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
2026-08-28 0 0.910 0.895 0.915 0.895 0.910 37,000 33,655 0.9096 0.910 0.895 0.915 0.895 0.910 37,000 0.9096 1.11%
2026-08-27 0 0.900 0.900 0.905 0.900 0.905 837,000 753,365 0.9001 0.900 0.900 0.905 0.900 0.905 837,000 0.9001 -1.10%
2026-08-26 0 0.910 0.900 0.910 0.900 0.910 235,000 212,670 0.9050 0.910 0.900 0.910 0.900 0.910 235,000 0.9050 1.68%
2026-08-25 0 0.895 0.895 0.915 0.895 0.910 181,000 164,695 0.9099 0.895 0.895 0.915 0.895 0.910 181,000 0.9099 -0.56%
2026-08-24 0 0.900 0.895 0.905 0.875 0.910 333,000 298,180 0.8954 0.900 0.895 0.905 0.875 0.910 333,000 0.8954 -1.10%
2026-08-21 0 0.910 0.895 0.910 0.895 0.910 70,000 62,710 0.8959 0.910 0.895 0.910 0.895 0.910 70,000 0.8959 1.68%
2026-08-20 0 0.895 0.895 0.905 0.890 0.900 194,000 173,810 0.8959 0.895 0.895 0.905 0.890 0.900 194,000 0.8959 -1.10%
2026-08-19 0 0.905 0.900 0.905 0.895 0.905 85,000 76,305 0.8977 0.905 0.900 0.905 0.895 0.905 85,000 0.8977 1.12%
2026-08-18 0 0.895 0.895 0.900 0.880 0.905 778,000 688,725 0.8853 0.895 0.895 0.900 0.880 0.905 778,000 0.8853 -1.10%
2026-08-17 0 0.905 0.900 0.910 0.900 0.910 155,000 140,130 0.9041 0.905 0.900 0.910 0.900 0.910 155,000 0.9041 0.00%
2026-08-14 0 0.905 0.900 0.905 0.900 0.915 1,382,000 1,255,920 0.9088 0.905 0.900 0.905 0.900 0.915 1,382,000 0.9088 -1.09%
2026-08-13 0 0.915 0.900 0.915 0.890 0.915 1,188,000 1,074,360 0.9043 0.915 0.900 0.915 0.890 0.915 1,188,000 0.9043 -0.54%
2026-08-12 0 0.920 0.915 0.925 0.905 0.940 1,308,000 1,198,145 0.9160 0.920 0.915 0.925 0.905 0.940 1,308,000 0.9160 -1.08%
2026-08-11 0 0.930 0.925 0.935 0.920 0.990 2,463,000 2,330,705 0.9463 0.930 0.925 0.935 0.920 0.990 2,463,000 0.9463 -8.37%
2026-08-10 0 1.015 1.010 1.020 1.010 1.020 364,000 369,680 1.0156 1.015 1.010 1.020 1.010 1.020 364,000 1.0156 0.50%
2026-08-07 0 1.010 1.010 1.020 1.010 1.020 207,000 210,485 1.0168 1.010 1.010 1.020 1.010 1.020 207,000 1.0168 -0.49%
2026-08-06 0 1.015 1.015 1.025 1.015 1.020 323,000 328,400 1.0167 1.015 1.015 1.025 1.015 1.020 323,000 1.0167 -0.49%
2026-08-05 0 1.020 1.020 1.050 - - 0 0 - 1.020 1.020 1.050 - - 0 - 0.00%
2026-08-04 0 1.020 1.020 1.025 1.020 1.020 12,000 12,240 1.0200 1.020 1.020 1.025 1.020 1.020 12,000 1.0200 0.00%
2026-08-03 0 1.020 1.020 1.060 1.020 1.020 11,000 11,220 1.0200 1.020 1.020 1.060 1.020 1.020 11,000 1.0200 0.99%
2026-07-31 0 1.010 1.010 1.030 1.000 1.030 382,000 386,650 1.0122 1.010 1.010 1.030 1.000 1.030 382,000 1.0122 -1.94%
2026-07-30 0 1.030 1.020 1.030 1.020 1.030 391,000 401,720 1.0274 1.030 1.020 1.030 1.020 1.030 391,000 1.0274 -0.96%
2026-07-29 0 1.040 1.030 1.040 1.040 1.050 473,000 493,360 1.0430 1.040 1.030 1.040 1.040 1.050 473,000 1.0430 -0.95%
2026-07-28 0 1.050 1.040 1.060 1.040 1.060 413,000 435,520 1.0545 1.050 1.040 1.060 1.040 1.060 413,000 1.0545 0.96%
2026-07-27 0 1.040 1.040 1.050 1.040 1.050 228,000 239,250 1.0493 1.040 1.040 1.050 1.040 1.050 228,000 1.0493 -1.89%
2026-07-24 0 1.060 1.040 1.060 1.040 1.060 192,000 199,700 1.0401 1.060 1.040 1.060 1.040 1.060 192,000 1.0401 0.00%
2026-07-23 0 1.060 1.060 1.070 1.050 1.060 23,000 24,340 1.0583 1.060 1.060 1.070 1.050 1.060 23,000 1.0583 0.00%
2026-07-22 0 1.060 1.040 1.060 1.040 1.060 331,000 346,840 1.0479 1.060 1.040 1.060 1.040 1.060 331,000 1.0479 0.95%
2026-07-21 0 1.050 1.050 1.060 1.050 1.050 259,000 271,950 1.0500 1.050 1.050 1.060 1.050 1.050 259,000 1.0500 0.00%
2026-07-20 0 1.050 1.050 1.060 1.050 1.060 532,000 560,830 1.0542 1.050 1.050 1.060 1.050 1.060 532,000 1.0542 -0.94%
2026-07-17 0 1.060 1.060 1.080 1.050 1.080 303,000 321,120 1.0598 1.060 1.060 1.080 1.050 1.080 303,000 1.0598 -1.85%
2026-07-16 0 1.080 1.060 1.100 1.060 1.080 127,000 136,250 1.0728 1.080 1.060 1.100 1.060 1.080 127,000 1.0728 0.93%
2026-07-15 0 1.070 1.060 1.080 1.060 1.070 37,000 39,730 1.0738 1.070 1.060 1.080 1.060 1.070 37,000 1.0738 0.94%
2026-07-14 0 1.060 1.060 1.070 1.030 1.080 247,000 258,820 1.0479 1.060 1.060 1.070 1.030 1.080 247,000 1.0479 2.91%
2026-07-13 0 1.030 1.020 1.030 1.000 1.090 2,771,000 2,851,410 1.0290 1.030 1.020 1.030 1.000 1.090 2,771,000 1.0290 -4.63%
2026-07-10 0 1.080 1.080 1.110 1.080 1.090 214,000 232,120 1.0847 1.080 1.080 1.110 1.080 1.090 214,000 1.0847 0.00%
2026-07-09 0 1.080 1.080 1.120 1.080 1.090 35,000 37,900 1.0829 1.080 1.080 1.120 1.080 1.090 35,000 1.0829 -0.92%
2026-07-08 0 1.090 1.090 1.150 1.090 1.090 123,000 134,070 1.0900 1.090 1.090 1.150 1.090 1.090 123,000 1.0900 -0.91%
2026-07-07 0 1.100 1.090 1.100 1.100 1.100 1,000 1,100 1.1000 1.100 1.090 1.100 1.100 1.100 1,000 1.1000 0.92%
2026-07-06 0 1.090 1.090 1.150 1.090 1.090 31,000 33,790 1.0900 1.090 1.090 1.150 1.090 1.090 31,000 1.0900 -0.91%
2026-07-03 0 1.100 1.090 1.110 1.090 1.100 81,000 88,450 1.0920 1.100 1.090 1.110 1.090 1.100 81,000 1.0920 0.92%
2026-07-02 0 1.090 1.090 1.110 - - 0 0 - 1.090 1.090 1.110 - - 0 - 1.87%
2026-06-30 0 1.090 1.090 1.110 1.090 1.100 273,000 299,720 1.0979 1.070 1.070 1.090 1.070 1.080 278,103 1.0777 -0.91%
2026-06-29 0 1.100 1.100 1.110 1.100 1.110 346,000 381,010 1.1012 1.080 1.080 1.090 1.080 1.090 352,467 1.0810 -2.65%
2026-06-26 0 1.130 1.110 1.130 1.130 1.130 300,000 339,000 1.1300 1.109 1.090 1.109 1.109 1.109 305,607 1.1093 1.80%
2026-06-25 0 1.110 1.110 1.130 1.110 1.120 277,000 310,180 1.1198 1.090 1.090 1.109 1.090 1.099 282,178 1.0992 -1.77%
2026-06-24 0 1.130 1.120 1.140 1.120 1.130 311,000 348,920 1.1219 1.109 1.099 1.119 1.099 1.109 316,813 1.1013 -0.88%
2026-06-23 0 1.140 1.130 1.140 1.140 1.140 408,000 465,120 1.1400 1.119 1.109 1.119 1.119 1.119 415,626 1.1191 0.00%
2026-06-22 0 1.140 1.140 1.170 1.140 1.140 315,000 359,100 1.1400 1.119 1.119 1.149 1.119 1.119 320,888 1.1191 -0.87%
2026-06-18 0 1.150 1.150 1.170 1.150 1.150 241,000 277,150 1.1500 1.129 1.129 1.149 1.129 1.129 245,505 1.1289 0.00%
2026-06-17 0 1.150 1.150 1.160 1.150 1.150 14,000 16,100 1.1500 1.129 1.129 1.139 1.129 1.129 14,262 1.1289 0.00%
2026-06-16 0 1.150 1.150 1.160 1.150 1.160 406,000 470,400 1.1586 1.129 1.129 1.139 1.129 1.139 413,589 1.1374 -0.86%
2026-06-15 0 1.160 1.160 1.170 1.160 1.160 56,000 64,960 1.1600 1.139 1.139 1.149 1.139 1.139 57,047 1.1387 0.87%
2026-06-12 0 1.150 1.150 1.160 1.150 1.160 515,000 595,250 1.1558 1.129 1.129 1.139 1.129 1.139 524,626 1.1346 0.00%
2026-06-11 0 1.150 1.150 1.160 1.150 1.160 1,072,000 1,238,800 1.1556 1.129 1.129 1.139 1.129 1.139 1,092,037 1.1344 -0.86%
2026-06-10 0 1.160 1.160 1.170 1.160 1.160 277,000 321,320 1.1600 1.139 1.139 1.149 1.139 1.139 282,178 1.1387 0.00%
2026-06-09 0 1.160 1.160 1.170 1.160 1.160 194,000 225,040 1.1600 1.139 1.139 1.149 1.139 1.139 197,626 1.1387 0.00%
2026-06-08 0 1.160 1.160 1.170 1.160 1.170 718,000 835,910 1.1642 1.139 1.139 1.149 1.139 1.149 731,421 1.1429 -0.85%
2026-06-05 0 1.170 1.160 1.170 1.170 1.170 608,000 711,360 1.1700 1.149 1.139 1.149 1.149 1.149 619,364 1.1485 0.00%
2026-06-04 0 1.170 1.170 1.180 1.170 1.180 1,292,000 1,513,640 1.1715 1.149 1.149 1.158 1.149 1.158 1,316,150 1.1501 -0.85%
2026-06-03 0 1.180 1.160 1.180 1.160 1.180 1,459,000 1,700,037 1.1652 1.158 1.139 1.158 1.139 1.158 1,486,271 1.1438 0.00%
2026-06-02 0 1.180 1.170 1.180 1.170 1.180 399,000 469,830 1.1775 1.158 1.149 1.158 1.149 1.158 406,458 1.1559 0.85%
2026-06-01 0 1.170 1.170 1.180 1.160 1.170 229,000 267,920 1.1700 1.149 1.149 1.158 1.139 1.149 233,280 1.1485 0.86%
2026-05-29 0 1.160 1.160 1.170 1.150 1.170 939,000 1,092,720 1.1637 1.139 1.139 1.149 1.129 1.149 956,551 1.1424 -1.69%
2026-05-28 0 1.180 1.170 1.180 1.160 1.180 951,000 1,111,070 1.1683 1.158 1.149 1.158 1.139 1.158 968,776 1.1469 1.72%
2026-05-27 0 1.160 1.160 1.180 1.160 1.170 454,000 528,770 1.1647 1.139 1.139 1.158 1.139 1.149 462,486 1.1433 -1.69%
2026-05-26 0 1.180 1.170 1.180 1.160 1.180 732,000 855,910 1.1693 1.158 1.149 1.158 1.139 1.158 745,682 1.1478 0.00%
2026-05-22 0 1.180 1.170 1.180 1.170 1.180 896,000 1,055,570 1.1781 1.158 1.149 1.158 1.149 1.158 912,748 1.1565 0.00%
2026-05-21 0 1.180 1.170 1.180 1.170 1.190 821,000 968,810 1.1800 1.158 1.149 1.158 1.149 1.168 836,346 1.1584 0.00%
2026-05-20 0 1.180 1.170 1.180 1.170 1.180 804,000 948,220 1.1794 1.158 1.149 1.158 1.149 1.158 819,028 1.1577 0.85%
2026-05-19 0 1.170 1.170 1.180 1.170 1.170 18,000 21,060 1.1700 1.149 1.149 1.158 1.149 1.149 18,336 1.1485 0.00%
2026-05-18 0 1.170 1.160 1.170 1.160 1.170 1,420,000 1,660,900 1.1696 1.149 1.139 1.149 1.139 1.149 1,446,542 1.1482 0.00%
2026-05-15 0 1.170 1.170 1.180 1.160 1.180 2,273,000 2,666,360 1.1731 1.149 1.149 1.158 1.139 1.158 2,315,486 1.1515 -0.85%
2026-05-14 0 1.180 1.170 1.180 1.180 1.180 1,357,000 1,601,260 1.1800 1.158 1.149 1.158 1.158 1.158 1,382,364 1.1583 -0.84%
2026-05-13 0 1.190 1.180 1.190 1.180 1.190 409,000 482,940 1.1808 1.168 1.158 1.168 1.158 1.168 416,645 1.1591 0.00%
2026-05-12 0 1.190 1.180 1.190 1.170 1.190 1,276,000 1,505,600 1.1799 1.168 1.158 1.168 1.149 1.168 1,299,850 1.1583 0.85%
2026-05-11 0 1.180 1.170 1.180 1.170 1.180 2,508,000 2,959,180 1.1799 1.158 1.149 1.158 1.149 1.158 2,554,879 1.1582 -0.84%
2026-05-08 0 1.190 1.180 1.190 1.170 1.190 1,290,000 1,522,700 1.1804 1.168 1.158 1.168 1.149 1.168 1,314,112 1.1587 0.85%
2026-05-07 0 1.180 1.180 1.190 1.170 1.180 4,907,000 5,789,690 1.1799 1.158 1.158 1.168 1.149 1.158 4,998,720 1.1582 0.85%
2026-05-06 0 1.170 1.170 1.180 1.170 1.180 1,789,000 2,106,580 1.1775 1.149 1.149 1.158 1.149 1.158 1,822,439 1.1559 -0.85%
2026-05-05 0 1.180 1.170 1.190 1.170 1.190 1,150,000 1,353,380 1.1769 1.158 1.149 1.168 1.149 1.168 1,171,495 1.1553 1.72%
2026-05-04 0 1.160 1.160 1.170 1.130 1.170 889,000 1,025,260 1.1533 1.139 1.139 1.149 1.109 1.149 905,617 1.1321 2.65%
2026-04-30 0 1.130 1.120 1.140 1.120 1.130 272,000 305,010 1.1214 1.109 1.099 1.119 1.099 1.109 277,084 1.1008 0.89%
2026-04-29 0 1.120 1.120 1.130 1.120 1.150 440,000 500,270 1.1370 1.099 1.099 1.109 1.099 1.129 448,224 1.1161 -2.61%
2026-04-28 0 1.150 1.150 1.170 1.150 1.190 733,000 847,410 1.1561 1.129 1.129 1.149 1.129 1.168 746,701 1.1349 -4.17%
2026-04-27 0 1.200 1.190 1.200 1.190 1.200 198,000 236,680 1.1954 1.178 1.168 1.178 1.168 1.178 201,701 1.1734 0.84%
2026-04-24 0 1.190 1.190 1.200 1.180 1.190 706,000 838,880 1.1882 1.168 1.168 1.178 1.158 1.168 719,196 1.1664 0.85%
2026-04-23 0 1.180 1.180 1.190 1.180 1.180 518,000 611,240 1.1800 1.158 1.158 1.168 1.158 1.158 527,682 1.1583 0.00%
2026-04-22 0 1.180 1.180 1.190 1.180 1.180 323,000 381,140 1.1800 1.158 1.158 1.168 1.158 1.158 329,037 1.1583 0.00%
2026-04-21 0 1.180 1.180 1.190 1.170 1.190 1,347,000 1,590,120 1.1805 1.158 1.158 1.168 1.149 1.168 1,372,178 1.1588 0.00%
2026-04-20 0 1.180 1.170 1.180 1.170 1.180 448,000 528,480 1.1796 1.158 1.149 1.158 1.149 1.158 456,374 1.1580 0.00%
2026-04-17 0 1.180 1.170 1.180 1.170 1.180 495,000 580,820 1.1734 1.158 1.149 1.158 1.149 1.158 504,252 1.1518 1.72%
2026-04-16 0 1.160 1.160 1.170 1.160 1.160 418,000 484,880 1.1600 1.139 1.139 1.149 1.139 1.139 425,813 1.1387 0.87%
2026-04-15 0 1.150 1.150 1.160 1.130 1.160 815,000 937,880 1.1508 1.129 1.129 1.139 1.109 1.139 830,234 1.1297 1.77%
2026-04-14 0 1.130 1.130 1.140 1.130 1.130 1,478,000 1,670,140 1.1300 1.109 1.109 1.119 1.109 1.109 1,505,626 1.1093 0.00%
2026-04-13 0 1.130 1.130 1.150 1.120 1.150 984,000 1,113,110 1.1312 1.109 1.109 1.129 1.099 1.129 1,002,393 1.1105 0.00%
2026-04-10 0 1.130 1.130 1.140 1.100 1.140 925,000 1,040,110 1.1244 1.109 1.109 1.119 1.080 1.119 942,290 1.1038 2.73%
2026-04-09 0 1.100 1.100 1.110 1.100 1.130 165,000 183,940 1.1148 1.080 1.080 1.090 1.080 1.109 168,084 1.0943 -3.51%
2026-04-08 0 1.140 1.120 1.140 1.090 1.180 3,026,000 3,464,400 1.1449 1.119 1.099 1.119 1.070 1.158 3,082,561 1.1239 5.56%
2026-04-02 0 1.080 1.080 1.090 1.070 1.090 770,000 834,520 1.0838 1.060 1.060 1.070 1.050 1.070 784,393 1.0639 1.89%
2026-04-01 0 1.060 1.050 1.060 1.040 1.070 730,000 772,750 1.0586 1.041 1.031 1.041 1.021 1.050 743,645 1.0391 1.92%
2026-03-31 0 1.040 1.040 1.050 1.040 1.050 438,000 459,690 1.0495 1.021 1.021 1.031 1.021 1.031 446,187 1.0303 0.00%
2026-03-30 0 1.040 1.040 1.050 1.020 1.050 1,774,000 1,839,530 1.0369 1.021 1.021 1.031 1.001 1.031 1,807,159 1.0179 1.96%
2026-03-27 0 1.020 1.020 1.040 1.000 1.030 295,000 302,320 1.0248 1.001 1.001 1.021 0.982 1.011 300,514 1.0060 0.99%
2026-03-26 0 1.010 1.010 1.030 1.010 1.050 309,000 316,480 1.0242 0.991 0.991 1.011 0.991 1.031 314,776 1.0054 -1.94%
2026-03-25 0 1.030 1.030 1.050 1.020 1.050 183,000 190,640 1.0417 1.011 1.011 1.031 1.001 1.031 186,421 1.0226 0.00%
2026-03-24 0 1.030 1.020 1.030 1.010 1.030 187,000 189,560 1.0137 1.011 1.001 1.011 0.991 1.011 190,495 0.9951 1.98%
2026-03-23 0 1.010 1.010 1.030 1.010 1.030 877,000 887,900 1.0124 0.991 0.991 1.011 0.991 1.011 893,393 0.9939 -2.88%
2026-03-20 0 1.040 1.030 1.040 1.020 1.040 188,000 195,290 1.0388 1.021 1.011 1.021 1.001 1.021 191,514 1.0197 1.96%
2026-03-19 0 1.020 1.020 1.040 1.020 1.050 792,000 817,010 1.0316 1.001 1.001 1.021 1.001 1.031 806,804 1.0127 -2.86%
2026-03-18 0 1.050 1.050 1.060 1.050 1.080 805,000 850,910 1.0570 1.031 1.031 1.041 1.031 1.060 820,047 1.0376 -2.78%
2026-03-17 0 1.080 1.070 1.090 1.070 1.100 926,000 1,002,780 1.0829 1.060 1.050 1.070 1.050 1.080 943,308 1.0630 -0.92%
2026-03-16 0 1.090 1.080 1.100 1.080 1.090 339,000 367,840 1.0851 1.070 1.060 1.080 1.060 1.070 345,336 1.0652 0.00%
2026-03-13 0 1.090 1.080 1.100 1.090 1.100 302,000 329,860 1.0923 1.070 1.060 1.080 1.070 1.080 307,645 1.0722 -0.91%
2026-03-12 0 1.100 1.090 1.100 1.080 1.150 2,509,000 2,798,600 1.1154 1.080 1.070 1.080 1.060 1.129 2,555,897 1.0950 2.80%
2026-03-11 0 1.070 1.070 1.080 1.060 1.090 794,000 855,820 1.0779 1.050 1.050 1.060 1.041 1.070 808,841 1.0581 0.00%
2026-03-10 0 1.070 1.070 1.080 0.970 1.110 9,709,000 10,446,480 1.0760 1.050 1.050 1.060 0.952 1.090 9,890,477 1.0562 -15.75%
2026-03-09 0 1.270 1.270 1.280 1.250 1.290 1,951,000 2,459,430 1.2606 1.247 1.247 1.257 1.227 1.266 1,987,467 1.2375 -2.31%
2026-03-06 0 1.300 1.300 1.320 1.290 1.310 66,000 86,160 1.3055 1.276 1.276 1.296 1.266 1.286 67,234 1.2815 0.78%
2026-03-05 0 1.290 1.290 1.320 1.290 1.310 78,000 101,110 1.2963 1.266 1.266 1.296 1.266 1.286 79,458 1.2725 0.00%
2026-03-04 0 1.290 1.270 1.290 1.290 1.300 12,000 15,490 1.2908 1.266 1.247 1.266 1.266 1.276 12,224 1.2671 0.00%
2026-03-03 0 1.290 1.290 1.340 1.280 1.310 779,000 999,490 1.2830 1.266 1.266 1.315 1.257 1.286 793,561 1.2595 0.00%
2026-03-02 0 1.290 1.290 1.320 1.280 1.340 1,592,000 2,084,720 1.3095 1.266 1.266 1.296 1.257 1.315 1,621,757 1.2855 -3.73%
2026-02-27 0 1.340 1.340 1.370 1.340 1.360 358,000 481,520 1.3450 1.315 1.315 1.345 1.315 1.335 364,692 1.3203 -2.90%
2026-02-26 0 1.380 1.340 1.380 1.340 1.380 550,000 746,445 1.3572 1.355 1.315 1.355 1.315 1.355 560,280 1.3323 0.00%
2026-02-25 0 1.380 1.380 1.390 1.380 1.410 986,000 1,374,110 1.3936 1.355 1.355 1.364 1.355 1.384 1,004,430 1.3680 0.00%
2026-02-24 0 1.380 1.380 1.400 1.360 1.400 1,258,000 1,748,820 1.3902 1.355 1.355 1.374 1.335 1.374 1,281,514 1.3647 1.47%
2026-02-23 0 1.360 1.360 1.390 1.350 1.390 261,000 358,140 1.3722 1.335 1.335 1.364 1.325 1.364 265,879 1.3470 1.49%
2026-02-20 0 1.340 1.340 1.370 1.330 1.350 111,000 148,580 1.3386 1.315 1.315 1.345 1.306 1.325 113,075 1.3140 0.00%
2026-02-16 0 1.340 1.340 1.360 1.330 1.380 388,000 529,070 1.3636 1.315 1.315 1.335 1.306 1.355 395,252 1.3386 0.00%
2026-02-13 0 1.340 1.330 1.340 1.320 1.340 843,000 1,120,920 1.3297 1.315 1.306 1.315 1.296 1.315 858,757 1.3053 1.52%
2026-02-12 0 1.320 1.320 1.340 1.320 1.340 89,000 118,525 1.3317 1.296 1.296 1.315 1.296 1.315 90,664 1.3073 -1.49%
2026-02-11 0 1.340 1.340 1.350 1.330 1.350 93,000 125,270 1.3470 1.315 1.315 1.325 1.306 1.325 94,738 1.3223 0.75%
2026-02-10 0 1.330 1.330 1.350 1.320 1.360 380,000 506,910 1.3340 1.306 1.306 1.325 1.296 1.335 387,103 1.3095 0.00%
2026-02-09 0 1.330 1.330 1.340 1.310 1.350 304,000 407,780 1.3414 1.306 1.306 1.315 1.286 1.325 309,682 1.3168 0.00%
2026-02-06 0 1.330 1.320 1.330 1.300 1.330 601,000 791,960 1.3177 1.306 1.296 1.306 1.276 1.306 612,234 1.2936 3.91%
2026-02-05 0 1.280 1.280 1.310 1.280 1.300 745,000 964,640 1.2948 1.257 1.257 1.286 1.257 1.276 758,925 1.2711 0.00%
2026-02-04 0 1.280 1.280 1.290 1.280 1.290 324,000 415,520 1.2825 1.257 1.257 1.266 1.257 1.266 330,056 1.2589 0.00%
2026-02-03 0 1.280 1.280 1.290 1.270 1.290 632,000 810,030 1.2817 1.257 1.257 1.266 1.247 1.266 643,813 1.2582 0.00%
2026-02-02 0 1.280 1.280 1.300 1.270 1.300 737,000 946,610 1.2844 1.257 1.257 1.276 1.247 1.276 750,776 1.2608 0.00%
2026-01-30 0 1.280 1.280 1.290 1.280 1.290 407,000 521,050 1.2802 1.257 1.257 1.266 1.257 1.266 414,607 1.2567 -0.78%
2026-01-29 0 1.290 1.290 1.300 1.270 1.300 52,000 66,930 1.2871 1.266 1.266 1.276 1.247 1.276 52,972 1.2635 -0.77%
2026-01-28 0 1.300 1.280 1.300 1.280 1.300 278,000 356,040 1.2807 1.276 1.257 1.276 1.257 1.276 283,196 1.2572 1.56%
2026-01-27 0 1.280 1.280 1.300 1.260 1.290 341,000 433,790 1.2721 1.257 1.257 1.276 1.237 1.266 347,374 1.2488 0.79%
2026-01-26 0 1.270 1.270 1.300 1.270 1.290 395,000 505,530 1.2798 1.247 1.247 1.276 1.247 1.266 402,383 1.2563 0.79%
2026-01-23 0 1.260 1.260 1.280 1.250 1.280 168,000 211,410 1.2584 1.237 1.237 1.257 1.227 1.257 171,140 1.2353 0.00%
2026-01-22 0 1.260 1.250 1.260 1.220 1.270 677,000 850,540 1.2563 1.237 1.227 1.237 1.198 1.247 689,654 1.2333 2.44%
2026-01-21 0 1.230 1.220 1.240 1.220 1.260 1,574,000 1,946,460 1.2366 1.207 1.198 1.217 1.198 1.237 1,603,421 1.2139 -2.38%
2026-01-20 0 1.260 1.260 1.290 1.250 1.280 301,000 383,200 1.2731 1.237 1.237 1.266 1.227 1.257 306,626 1.2497 -2.33%
2026-01-19 0 1.290 1.290 1.300 1.280 1.290 203,000 261,830 1.2898 1.266 1.266 1.276 1.257 1.266 206,794 1.2661 -0.77%
2026-01-16 0 1.300 1.280 1.300 1.280 1.300 36,000 46,420 1.2894 1.276 1.257 1.276 1.257 1.276 36,673 1.2658 1.56%
2026-01-15 0 1.280 1.280 1.290 1.280 1.300 176,000 225,870 1.2834 1.257 1.257 1.266 1.257 1.276 179,290 1.2598 -2.29%
2026-01-14 0 1.310 1.270 1.310 1.300 1.310 265,000 346,490 1.3075 1.286 1.247 1.286 1.276 1.286 269,953 1.2835 0.77%
2026-01-13 0 1.300 1.300 1.310 1.280 1.310 631,000 812,050 1.2869 1.276 1.276 1.286 1.257 1.286 642,794 1.2633 0.78%
2026-01-12 0 1.290 1.280 1.290 1.270 1.290 179,000 228,910 1.2788 1.266 1.257 1.266 1.247 1.266 182,346 1.2554 0.00%
2026-01-09 0 1.290 1.250 1.290 1.240 1.300 1,561,000 1,979,480 1.2681 1.266 1.227 1.266 1.217 1.276 1,590,178 1.2448 2.38%
2026-01-08 0 1.260 1.260 1.280 1.240 1.300 2,462,000 3,101,710 1.2598 1.237 1.237 1.257 1.217 1.276 2,508,019 1.2367 -3.08%
2026-01-07 0 1.300 1.290 1.310 1.290 1.300 223,000 289,460 1.2980 1.276 1.266 1.286 1.266 1.276 227,168 1.2742 0.78%
2026-01-06 0 1.290 1.290 1.300 1.280 1.300 328,000 423,160 1.2901 1.266 1.266 1.276 1.257 1.276 334,131 1.2664 -0.77%
2026-01-05 0 1.300 1.300 1.310 1.280 1.330 609,000 790,900 1.2987 1.276 1.276 1.286 1.257 1.306 620,383 1.2749 0.00%
2026-01-02 0 1.300 1.290 1.320 1.260 1.300 376,000 482,230 1.2825 1.276 1.266 1.296 1.237 1.276 383,028 1.2590 0.78%
2025-12-31 0 1.290 1.280 1.300 1.280 1.300 118,000 153,140 1.2978 1.266 1.257 1.276 1.257 1.276 120,206 1.2740 0.78%
2025-12-30 0 1.280 1.270 1.290 1.260 1.280 140,516 178,424 1.2698 1.257 1.247 1.266 1.237 1.257 143,142 1.2465 0.00%
2025-12-29 0 1.280 1.270 1.290 1.280 1.300 261,000 336,390 1.2889 1.257 1.247 1.266 1.257 1.276 265,879 1.2652 -1.54%
2025-12-24 0 1.300 1.300 1.330 1.300 1.300 1,000 1,300 1.3000 1.276 1.276 1.306 1.276 1.276 1,019 1.2761 0.00%
2025-12-23 0 1.300 1.300 1.320 1.290 1.310 121,000 157,680 1.3031 1.276 1.276 1.296 1.266 1.286 123,262 1.2792 -1.52%
2025-12-22 0 1.320 1.310 1.330 1.290 1.320 751,000 983,790 1.3100 1.296 1.286 1.306 1.266 1.296 765,037 1.2859 -0.75%
2025-12-19 0 1.330 1.320 1.330 1.280 1.340 250,000 325,810 1.3032 1.306 1.296 1.306 1.257 1.315 254,673 1.2793 5.56%
2025-12-18 0 1.260 1.260 1.270 1.240 1.280 540,000 681,900 1.2628 1.237 1.237 1.247 1.217 1.257 550,093 1.2396 0.80%
2025-12-17 0 1.250 1.250 1.270 1.220 1.280 887,000 1,104,100 1.2448 1.227 1.227 1.247 1.198 1.257 903,579 1.2219 -2.34%
2025-12-16 0 1.280 1.260 1.280 1.200 1.310 1,191,000 1,513,050 1.2704 1.257 1.237 1.257 1.178 1.286 1,213,262 1.2471 -3.03%
2025-12-15 0 1.320 1.320 1.330 1.310 1.330 364,000 479,950 1.3185 1.296 1.296 1.306 1.286 1.306 370,804 1.2944 -0.75%
2025-12-12 0 1.330 1.330 1.360 1.330 1.330 9,000 11,970 1.3300 1.306 1.306 1.335 1.306 1.306 9,168 1.3056 0.00%
2025-12-11 0 1.330 1.330 1.360 1.320 1.340 261,000 347,320 1.3307 1.306 1.306 1.335 1.296 1.315 265,879 1.3063 -1.48%
2025-12-10 0 1.350 1.320 1.350 1.330 1.350 184,000 246,880 1.3417 1.325 1.296 1.325 1.306 1.325 187,439 1.3171 0.75%
2025-12-09 0 1.340 1.330 1.350 1.320 1.340 246,000 327,410 1.3309 1.315 1.306 1.325 1.296 1.315 250,598 1.3065 0.75%
2025-12-08 0 1.330 1.330 1.350 1.330 1.370 218,000 292,230 1.3405 1.306 1.306 1.325 1.306 1.345 222,075 1.3159 0.00%
2025-12-05 0 1.330 1.330 1.350 1.330 1.340 86,000 115,220 1.3398 1.306 1.306 1.325 1.306 1.315 87,607 1.3152 -0.75%
2025-12-04 0 1.340 1.340 1.370 1.340 1.370 248,000 338,580 1.3652 1.315 1.315 1.345 1.315 1.345 252,636 1.3402 -0.74%
2025-12-03 0 1.350 1.350 1.360 1.350 1.390 94,000 127,890 1.3605 1.325 1.325 1.335 1.325 1.364 95,757 1.3356 -0.74%
2025-12-02 0 1.360 1.360 1.370 1.360 1.370 34,000 46,460 1.3665 1.335 1.335 1.345 1.335 1.345 34,636 1.3414 -0.73%
2025-12-01 0 1.370 1.350 1.370 1.360 1.370 52,000 70,920 1.3638 1.345 1.325 1.345 1.335 1.345 52,972 1.3388 2.24%
2025-11-28 0 1.340 1.340 1.360 1.340 1.400 673,000 928,420 1.3795 1.315 1.315 1.335 1.315 1.374 685,579 1.3542 0.00%
2025-11-27 0 1.340 1.340 1.350 1.340 1.360 467,000 634,010 1.3576 1.315 1.315 1.325 1.315 1.335 475,729 1.3327 -1.47%
2025-11-26 0 1.360 1.350 1.370 1.330 1.360 73,000 98,050 1.3432 1.335 1.325 1.345 1.306 1.335 74,364 1.3185 1.49%
2025-11-25 0 1.340 1.340 1.350 1.340 1.360 79,000 107,110 1.3558 1.315 1.315 1.325 1.315 1.335 80,477 1.3309 0.00%
2025-11-24 0 1.340 1.340 1.350 1.330 1.340 261,000 349,410 1.3387 1.315 1.315 1.325 1.306 1.315 265,879 1.3142 0.75%
2025-11-21 0 1.330 1.330 1.350 1.320 1.340 1,473,000 1,958,980 1.3299 1.306 1.306 1.325 1.296 1.315 1,500,533 1.3055 -1.48%
2025-11-20 0 1.350 1.350 1.360 1.350 1.360 19,000 25,770 1.3563 1.325 1.325 1.335 1.325 1.335 19,355 1.3314 -0.74%
2025-11-19 0 1.360 1.360 1.380 1.330 1.380 399,000 540,230 1.3540 1.335 1.335 1.355 1.306 1.355 406,458 1.3291 0.00%
2025-11-18 0 1.360 1.350 1.370 1.330 1.380 561,000 769,100 1.3709 1.335 1.325 1.345 1.306 1.355 571,486 1.3458 -1.45%
2025-11-17 0 1.380 1.380 1.390 1.380 1.400 667,000 926,770 1.3895 1.355 1.355 1.364 1.355 1.374 679,467 1.3640 -1.43%
2025-11-14 0 1.400 1.390 1.400 1.390 1.430 381,000 533,430 1.4001 1.374 1.364 1.374 1.364 1.404 388,121 1.3744 0.00%
2025-11-13 0 1.400 1.390 1.420 1.390 1.420 650,000 913,070 1.4047 1.374 1.364 1.394 1.364 1.394 662,150 1.3789 -1.41%
2025-11-12 0 1.420 1.410 1.430 1.410 1.460 547,000 783,840 1.4330 1.394 1.384 1.404 1.384 1.433 557,224 1.4067 1.43%
2025-11-11 0 1.400 1.400 1.410 1.380 1.410 40,000 56,140 1.4035 1.374 1.374 1.384 1.355 1.384 40,748 1.3777 0.72%
2025-11-10 0 1.390 1.390 1.400 1.380 1.390 93,000 129,210 1.3894 1.364 1.364 1.374 1.355 1.364 94,738 1.3639 0.00%
2025-11-07 0 1.390 1.370 1.390 1.370 1.400 579,000 797,470 1.3773 1.364 1.345 1.364 1.345 1.374 589,822 1.3521 1.46%
2025-11-06 0 1.370 1.370 1.380 1.360 1.400 1,744,000 2,409,180 1.3814 1.345 1.345 1.355 1.335 1.374 1,776,598 1.3561 -2.14%
2025-11-05 0 1.400 1.390 1.400 1.380 1.440 2,306,000 3,238,610 1.4044 1.374 1.364 1.374 1.355 1.414 2,349,103 1.3787 -2.78%
2025-11-04 0 1.440 1.430 1.440 1.430 1.480 1,458,000 2,108,910 1.4464 1.414 1.404 1.414 1.404 1.453 1,485,252 1.4199 -2.70%
2025-11-03 0 1.480 1.460 1.480 1.450 1.480 364,000 534,460 1.4683 1.453 1.433 1.453 1.423 1.453 370,804 1.4414 0.95%
2025-10-31 0 1.510 1.500 1.510 1.490 1.520 858,000 1,285,770 1.4986 1.439 1.430 1.439 1.420 1.449 900,270 1.4282 0.00%
2025-10-30 0 1.510 1.490 1.510 1.480 1.510 1,255,000 1,883,290 1.5006 1.439 1.420 1.439 1.411 1.439 1,316,829 1.4302 2.72%
2025-10-28 0 1.470 1.470 1.480 1.470 1.480 44,000 64,770 1.4720 1.401 1.401 1.411 1.401 1.411 46,168 1.4029 0.00%
2025-10-27 0 1.470 1.470 1.490 1.460 1.490 829,000 1,225,700 1.4785 1.401 1.401 1.420 1.391 1.420 869,842 1.4091 0.00%
2025-10-24 0 1.470 1.460 1.470 1.460 1.480 801,000 1,176,640 1.4690 1.401 1.391 1.401 1.391 1.411 840,462 1.4000 0.00%
2025-10-23 0 1.470 1.470 1.480 1.470 1.480 466,000 685,320 1.4706 1.401 1.401 1.411 1.401 1.411 488,958 1.4016 -0.68%
2025-10-22 0 1.480 1.480 1.490 1.470 1.510 329,000 488,400 1.4845 1.411 1.411 1.420 1.401 1.439 345,209 1.4148 -1.33%
2025-10-21 0 1.500 1.490 1.500 1.490 1.520 738,000 1,109,600 1.5035 1.430 1.420 1.430 1.420 1.449 774,358 1.4329 0.67%
2025-10-20 0 1.490 1.490 1.500 1.470 1.510 667,000 991,990 1.4872 1.420 1.420 1.430 1.401 1.439 699,861 1.4174 2.05%
2025-10-17 0 1.460 1.460 1.470 1.450 1.490 1,274,000 1,870,520 1.4682 1.391 1.391 1.401 1.382 1.420 1,336,765 1.3993 0.00%
2025-10-16 0 1.460 1.460 1.480 1.450 1.480 317,000 464,580 1.4656 1.391 1.391 1.411 1.382 1.411 332,617 1.3967 -2.01%
2025-10-15 0 1.490 1.470 1.490 1.460 1.490 471,000 694,740 1.4750 1.420 1.401 1.420 1.391 1.420 494,204 1.4058 2.76%
2025-10-14 0 1.450 1.440 1.450 1.440 1.480 728,000 1,062,090 1.4589 1.382 1.372 1.382 1.372 1.411 763,866 1.3904 -2.03%
2025-10-13 0 1.480 1.460 1.490 1.420 1.480 645,000 946,020 1.4667 1.411 1.391 1.420 1.353 1.411 676,777 1.3978 0.68%
2025-10-10 0 1.470 1.470 1.480 1.460 1.520 2,162,000 3,203,530 1.4817 1.401 1.401 1.411 1.391 1.449 2,268,514 1.4122 -3.29%
2025-10-09 0 1.520 1.510 1.520 1.510 1.540 637,000 970,100 1.5229 1.449 1.439 1.449 1.439 1.468 668,383 1.4514 0.66%
2025-10-08 0 1.510 1.500 1.510 1.490 1.510 751,000 1,127,250 1.5010 1.439 1.430 1.439 1.420 1.439 787,999 1.4305 0.00%
2025-10-06 0 1.510 1.500 1.520 1.500 1.520 556,000 836,790 1.5050 1.439 1.430 1.449 1.430 1.449 583,392 1.4344 -0.66%
2025-10-03 0 1.520 1.500 1.520 1.500 1.520 291,000 437,120 1.5021 1.449 1.430 1.449 1.430 1.449 305,336 1.4316 0.66%
2025-10-02 0 1.510 1.500 1.510 1.480 1.540 3,062,000 4,610,450 1.5057 1.439 1.430 1.439 1.411 1.468 3,212,853 1.4350 -1.95%
2025-09-30 0 1.540 1.540 1.550 1.530 1.570 1,207,000 1,873,610 1.5523 1.468 1.468 1.477 1.458 1.496 1,266,464 1.4794 -2.53%
2025-09-29 0 1.580 1.570 1.580 1.560 1.580 388,000 608,540 1.5684 1.506 1.496 1.506 1.487 1.506 407,115 1.4948 0.64%
2025-09-26 0 1.570 1.550 1.570 1.540 1.570 930,000 1,444,810 1.5536 1.496 1.477 1.496 1.468 1.496 975,818 1.4806 0.00%
2025-09-25 0 1.570 1.560 1.570 1.570 1.580 302,000 475,540 1.5746 1.496 1.487 1.496 1.496 1.506 316,878 1.5007 -0.63%
2025-09-24 0 1.580 1.580 1.590 1.570 1.600 300,000 476,600 1.5887 1.506 1.506 1.515 1.496 1.525 314,780 1.5141 -1.25%
2025-09-23 0 1.600 1.590 1.600 1.540 1.600 432,000 676,000 1.5648 1.525 1.515 1.525 1.468 1.525 453,283 1.4913 1.27%
2025-09-22 0 1.580 1.570 1.580 1.570 1.630 595,000 953,280 1.6022 1.506 1.496 1.506 1.496 1.553 624,313 1.5269 -1.86%
2025-09-19 0 1.610 1.590 1.610 1.560 1.610 2,228,000 3,533,340 1.5859 1.534 1.515 1.534 1.487 1.534 2,337,765 1.5114 3.21%
2025-09-18 0 1.560 1.540 1.560 1.530 1.560 865,000 1,334,770 1.5431 1.487 1.468 1.487 1.458 1.487 907,615 1.4706 1.30%
2025-09-17 0 1.540 1.530 1.540 1.520 1.550 878,000 1,349,660 1.5372 1.468 1.458 1.468 1.449 1.477 921,256 1.4650 0.65%
2025-09-16 0 1.530 1.530 1.550 1.510 1.550 1,134,000 1,742,800 1.5369 1.458 1.458 1.477 1.439 1.477 1,189,868 1.4647 -0.65%
2025-09-15 0 1.540 1.530 1.540 1.520 1.550 1,042,000 1,601,710 1.5371 1.468 1.458 1.468 1.449 1.477 1,093,335 1.4650 0.65%
2025-09-12 0 1.530 1.510 1.530 1.510 1.530 1,672,000 2,546,040 1.5228 1.458 1.439 1.458 1.439 1.458 1,754,373 1.4513 1.32%
2025-09-11 0 1.510 1.490 1.510 1.500 1.520 2,872,000 4,318,930 1.5038 1.439 1.420 1.439 1.430 1.449 3,013,493 1.4332 -0.66%
2025-09-10 0 1.520 1.510 1.520 1.490 1.520 1,453,000 2,183,660 1.5029 1.449 1.439 1.449 1.420 1.449 1,524,584 1.4323 1.33%
2025-09-09 0 1.500 1.490 1.510 1.470 1.520 4,269,000 6,379,570 1.4944 1.430 1.420 1.439 1.401 1.449 4,479,318 1.4242 1.35%
2025-09-08 0 1.480 1.470 1.480 1.420 1.480 2,271,000 3,317,340 1.4607 1.411 1.401 1.411 1.353 1.411 2,382,884 1.3922 4.23%
2025-09-05 0 1.420 1.420 1.430 1.390 1.430 1,742,000 2,448,540 1.4056 1.353 1.353 1.363 1.325 1.363 1,827,822 1.3396 1.43%
2025-09-04 0 1.400 1.390 1.410 1.370 1.400 2,048,000 2,837,390 1.3854 1.334 1.325 1.344 1.306 1.334 2,148,897 1.3204 0.00%
2025-09-03 0 1.400 1.400 1.410 1.370 1.410 2,345,000 3,257,420 1.3891 1.334 1.334 1.344 1.306 1.344 2,460,529 1.3239 0.00%
2025-09-02 0 1.400 1.400 1.410 1.390 1.420 3,066,000 4,292,640 1.4001 1.334 1.334 1.344 1.325 1.353 3,217,050 1.3343 0.00%
2025-09-01 0 1.400 1.400 1.410 1.360 1.450 6,398,000 9,036,130 1.4123 1.334 1.334 1.344 1.296 1.382 6,713,205 1.3460 -2.78%
2025-08-29 0 1.440 1.430 1.440 1.410 1.440 394,000 560,780 1.4233 1.372 1.363 1.372 1.344 1.372 413,411 1.3565 2.86%
2025-08-28 0 1.400 1.400 1.430 1.390 1.420 1,313,000 1,847,870 1.4074 1.334 1.334 1.363 1.325 1.353 1,377,687 1.3413 -1.41%
2025-08-27 0 1.420 1.420 1.440 1.410 1.450 740,000 1,058,980 1.4311 1.353 1.353 1.372 1.344 1.382 776,457 1.3639 -2.07%
2025-08-26 0 1.450 1.430 1.450 1.440 1.450 240,000 345,760 1.4407 1.382 1.363 1.382 1.372 1.382 251,824 1.3730 0.69%
2025-08-25 0 1.440 1.420 1.440 1.420 1.460 1,463,000 2,101,750 1.4366 1.372 1.353 1.372 1.353 1.391 1,535,077 1.3692 0.70%
2025-08-22 0 1.430 1.420 1.430 1.420 1.450 167,000 240,700 1.4413 1.363 1.353 1.363 1.353 1.382 175,227 1.3736 -1.38%
2025-08-21 0 1.450 1.420 1.450 1.420 1.470 918,000 1,330,010 1.4488 1.382 1.353 1.382 1.353 1.401 963,226 1.3808 1.40%
2025-08-20 0 1.430 1.420 1.430 1.380 1.430 1,072,000 1,516,480 1.4146 1.363 1.353 1.363 1.315 1.363 1,124,813 1.3482 2.14%
2025-08-19 0 1.400 1.400 1.420 1.400 1.420 301,000 423,300 1.4063 1.334 1.334 1.353 1.334 1.353 315,829 1.3403 0.72%
2025-08-18 0 1.390 1.380 1.400 1.390 1.410 510,000 713,925 1.3999 1.325 1.315 1.334 1.325 1.344 535,126 1.3341 -0.71%
2025-08-15 0 1.400 1.390 1.400 1.370 1.400 353,000 491,960 1.3937 1.334 1.325 1.334 1.306 1.334 370,391 1.3282 0.72%
2025-08-14 0 1.390 1.370 1.390 1.370 1.410 1,447,000 2,002,350 1.3838 1.325 1.306 1.325 1.306 1.344 1,518,288 1.3188 -1.42%
2025-08-13 0 1.410 1.390 1.410 1.390 1.430 1,458,000 2,060,140 1.4130 1.344 1.325 1.344 1.325 1.363 1,529,830 1.3466 -0.70%
2025-08-12 0 1.420 1.420 1.430 1.420 1.440 401,000 573,160 1.4293 1.353 1.353 1.363 1.353 1.372 420,756 1.3622 -0.70%
2025-08-11 0 1.430 1.420 1.430 1.400 1.430 692,000 979,320 1.4152 1.363 1.353 1.363 1.334 1.363 726,092 1.3488 0.00%
2025-08-08 0 1.430 1.430 1.440 1.410 1.450 1,126,000 1,604,320 1.4248 1.363 1.363 1.372 1.344 1.382 1,181,474 1.3579 1.42%
2025-08-07 0 1.410 1.400 1.410 1.400 1.420 739,000 1,038,570 1.4054 1.344 1.334 1.344 1.334 1.353 775,408 1.3394 -0.70%
2025-08-06 0 1.420 1.400 1.420 1.400 1.420 1,085,000 1,527,920 1.4082 1.353 1.334 1.353 1.334 1.353 1,138,454 1.3421 -0.70%
2025-08-05 0 1.430 1.410 1.430 1.420 1.440 491,000 700,500 1.4267 1.363 1.344 1.363 1.353 1.372 515,190 1.3597 0.70%
2025-08-04 0 1.420 1.410 1.420 1.400 1.450 1,209,000 1,720,210 1.4228 1.353 1.344 1.353 1.334 1.382 1,268,563 1.3560 0.71%
2025-08-01 0 1.410 1.400 1.410 1.400 1.450 456,000 646,270 1.4173 1.344 1.334 1.344 1.334 1.382 478,465 1.3507 -0.70%
2025-07-31 0 1.420 1.410 1.430 1.400 1.500 3,174,000 4,519,770 1.4240 1.353 1.344 1.363 1.334 1.430 3,330,371 1.3571 -4.70%
2025-07-30 0 1.490 1.480 1.490 1.470 1.520 2,339,000 3,499,170 1.4960 1.420 1.411 1.420 1.401 1.449 2,454,234 1.4258 2.05%
2025-07-29 0 1.460 1.460 1.470 1.400 1.490 2,876,000 4,160,880 1.4468 1.391 1.391 1.401 1.334 1.420 3,017,690 1.3788 3.55%
2025-07-28 0 1.410 1.390 1.410 1.400 1.430 639,000 901,930 1.4115 1.344 1.325 1.344 1.334 1.363 670,481 1.3452 -0.70%
2025-07-25 0 1.420 1.420 1.430 1.410 1.440 706,000 1,002,380 1.4198 1.353 1.353 1.363 1.344 1.372 740,782 1.3531 -1.39%
2025-07-24 0 1.440 1.420 1.440 1.420 1.460 856,000 1,224,900 1.4310 1.372 1.353 1.372 1.353 1.391 898,172 1.3638 -1.37%
2025-07-23 0 1.460 1.450 1.460 1.430 1.490 974,000 1,419,660 1.4576 1.391 1.382 1.391 1.363 1.420 1,021,985 1.3891 -2.01%
2025-07-22 0 1.490 1.490 1.500 1.390 1.520 4,690,000 6,892,540 1.4696 1.420 1.420 1.430 1.325 1.449 4,921,059 1.4006 4.93%
2025-07-21 0 1.420 1.420 1.430 1.410 1.430 1,060,000 1,501,160 1.4162 1.353 1.353 1.363 1.344 1.363 1,112,222 1.3497 -0.70%
2025-07-18 0 1.430 1.420 1.430 1.420 1.450 511,000 732,720 1.4339 1.363 1.353 1.363 1.353 1.382 536,175 1.3666 -0.69%
2025-07-17 0 1.440 1.430 1.440 1.400 1.440 1,552,700 2,209,453 1.4230 1.372 1.363 1.372 1.334 1.372 1,629,196 1.3562 0.70%
2025-07-16 0 1.430 1.410 1.430 1.400 1.440 1,198,000 1,702,439 1.4211 1.363 1.344 1.363 1.334 1.372 1,257,021 1.3543 -1.38%
2025-07-15 0 1.450 1.440 1.450 1.380 1.480 6,005,000 8,697,300 1.4483 1.382 1.372 1.382 1.315 1.411 6,300,844 1.3803 4.32%
2025-07-14 0 1.390 1.380 1.390 1.350 1.400 2,627,000 3,590,950 1.3669 1.325 1.315 1.325 1.287 1.334 2,756,422 1.3028 -0.71%
2025-07-11 0 1.400 1.400 1.410 1.340 1.420 4,572,000 6,351,385 1.3892 1.334 1.334 1.344 1.277 1.353 4,797,245 1.3240 -2.10%
2025-07-10 0 1.430 1.420 1.430 1.370 1.440 5,656,000 7,964,600 1.4082 1.363 1.353 1.363 1.306 1.372 5,934,650 1.3421 3.62%
2025-07-09 0 1.380 1.370 1.380 1.370 1.410 1,544,000 2,130,600 1.3799 1.315 1.306 1.315 1.306 1.344 1,620,067 1.3151 -2.13%
2025-07-08 0 1.410 1.400 1.410 1.370 1.420 1,736,000 2,428,760 1.3991 1.344 1.334 1.344 1.306 1.353 1,821,526 1.3334 0.71%
2025-07-07 0 1.400 1.400 1.410 1.360 1.420 4,571,000 6,387,730 1.3974 1.334 1.334 1.344 1.296 1.353 4,796,196 1.3318 2.94%
2025-07-04 0 1.360 1.350 1.360 1.220 1.360 7,095,000 9,357,780 1.3189 1.296 1.287 1.296 1.163 1.296 7,444,544 1.2570 8.80%
2025-07-03 0 1.250 1.250 1.270 1.230 1.290 5,101,000 6,410,170 1.2566 1.191 1.191 1.210 1.172 1.229 5,352,307 1.1976 -0.56%
2025-07-02 0 1.310 1.300 1.310 1.300 1.330 1,363,000 1,794,700 1.3167 1.198 1.189 1.198 1.189 1.216 1,490,451 1.2041 -0.76%
2025-06-30 0 1.320 1.300 1.320 1.300 1.330 2,270,700 2,978,574 1.3117 1.207 1.189 1.207 1.189 1.216 2,483,027 1.1996 0.00%
2025-06-27 0 1.320 1.310 1.320 1.250 1.330 5,655,000 7,352,480 1.3002 1.207 1.198 1.207 1.143 1.216 6,183,784 1.1890 5.60%
2025-06-26 0 1.250 1.240 1.250 1.230 1.260 2,643,000 3,289,700 1.2447 1.143 1.134 1.143 1.125 1.152 2,890,140 1.1382 0.81%
2025-06-25 0 1.240 1.220 1.240 1.210 1.240 3,402,000 4,160,560 1.2230 1.134 1.116 1.134 1.107 1.134 3,720,112 1.1184 0.81%
2025-06-24 0 1.230 1.210 1.230 1.200 1.230 3,876,000 4,700,190 1.2126 1.125 1.107 1.125 1.097 1.125 4,238,435 1.1089 3.36%
2025-06-23 0 1.190 1.170 1.190 1.170 1.190 890,000 1,044,970 1.1741 1.088 1.070 1.088 1.070 1.088 973,222 1.0737 0.00%
2025-06-20 0 1.190 1.160 1.190 1.160 1.190 837,000 979,010 1.1697 1.088 1.061 1.088 1.061 1.088 915,266 1.0696 1.71%
2025-06-19 0 1.170 1.150 1.170 1.150 1.180 1,446,000 1,680,680 1.1623 1.070 1.052 1.070 1.052 1.079 1,581,212 1.0629 -1.68%
2025-06-18 0 1.190 1.170 1.190 1.170 1.190 1,361,000 1,610,680 1.1835 1.088 1.070 1.088 1.070 1.088 1,488,264 1.0823 -1.65%
2025-06-17 0 1.210 1.190 1.210 1.190 1.230 3,215,089 3,888,754 1.2095 1.107 1.088 1.107 1.088 1.125 3,515,724 1.1061 -1.63%
2025-06-16 0 1.230 1.220 1.230 1.130 1.260 9,565,000 11,517,920 1.2042 1.125 1.116 1.125 1.033 1.152 10,459,398 1.1012 8.85%
2025-06-13 0 1.130 1.120 1.130 1.050 1.140 14,108,000 15,089,640 1.0696 1.033 1.024 1.033 0.960 1.043 15,427,202 0.9781 5.61%
2025-06-12 0 1.070 1.060 1.070 1.050 1.080 5,368,000 5,715,130 1.0647 0.979 0.969 0.979 0.960 0.988 5,869,948 0.9736 0.94%
2025-06-11 0 1.060 1.050 1.060 1.020 1.060 6,642,000 6,844,000 1.0304 0.969 0.960 0.969 0.933 0.969 7,263,076 0.9423 1.92%
2025-06-10 0 1.040 1.030 1.040 1.040 1.060 5,602,000 5,835,330 1.0417 0.951 0.942 0.951 0.951 0.969 6,125,828 0.9526 -0.95%
2025-06-09 0 1.050 1.040 1.050 1.030 1.050 850,000 888,640 1.0455 0.960 0.951 0.960 0.942 0.960 929,481 0.9561 0.96%
2025-06-06 0 1.040 1.030 1.040 1.030 1.050 1,036,000 1,070,580 1.0334 0.951 0.942 0.951 0.942 0.960 1,132,874 0.9450 -0.95%
2025-06-05 0 1.050 1.040 1.050 1.040 1.050 226,000 237,180 1.0495 0.960 0.951 0.960 0.951 0.960 247,133 0.9597 0.96%
2025-06-04 0 1.040 1.030 1.040 1.030 1.060 1,577,000 1,639,080 1.0394 0.951 0.942 0.951 0.942 0.969 1,724,461 0.9505 0.00%
2025-06-03 0 1.040 1.030 1.040 1.030 1.040 117,000 121,360 1.0373 0.951 0.942 0.951 0.942 0.951 127,940 0.9486 0.00%
2025-06-02 0 1.040 1.020 1.040 1.020 1.040 404,000 416,130 1.0300 0.951 0.933 0.951 0.933 0.951 441,777 0.9419 0.00%
2025-05-30 0 1.040 1.020 1.040 1.020 1.040 39,000 40,210 1.0310 0.951 0.933 0.951 0.933 0.951 42,647 0.9429 0.00%
2025-05-29 0 1.040 1.030 1.040 1.020 1.040 798,000 815,610 1.0221 0.951 0.942 0.951 0.933 0.951 872,619 0.9347 2.97%
2025-05-28 0 1.010 1.010 1.020 1.010 1.030 2,544,000 2,594,090 1.0197 0.924 0.924 0.933 0.924 0.942 2,781,883 0.9325 -3.81%
2025-05-27 0 1.050 1.030 1.050 1.020 1.050 1,057,000 1,086,500 1.0279 0.960 0.942 0.960 0.933 0.960 1,155,837 0.9400 0.96%
2025-05-26 0 1.040 1.020 1.050 1.020 1.050 462,000 478,990 1.0368 0.951 0.933 0.960 0.933 0.960 505,200 0.9481 0.00%
2025-05-23 0 1.040 1.030 1.040 1.010 1.040 967,000 990,100 1.0239 0.951 0.942 0.951 0.924 0.951 1,057,422 0.9363 -0.95%
2025-05-22 0 1.050 1.030 1.050 1.040 1.070 581,000 613,000 1.0551 0.960 0.942 0.960 0.951 0.979 635,328 0.9649 -0.94%
2025-05-21 0 1.060 1.040 1.060 1.030 1.060 2,107,000 2,214,820 1.0512 0.969 0.951 0.969 0.942 0.969 2,304,020 0.9613 0.95%
2025-05-20 0 1.050 1.030 1.060 1.030 1.050 400,000 415,770 1.0394 0.960 0.942 0.969 0.942 0.960 437,403 0.9505 1.94%
2025-05-19 0 1.030 1.020 1.040 1.030 1.040 335,000 345,120 1.0302 0.942 0.933 0.951 0.942 0.951 366,325 0.9421 0.00%
2025-05-16 0 1.030 1.020 1.030 1.010 1.040 788,000 804,030 1.0203 0.942 0.933 0.942 0.924 0.951 861,684 0.9331 0.00%
2025-05-15 0 1.030 1.020 1.030 1.020 1.040 634,000 651,300 1.0273 0.942 0.933 0.942 0.933 0.951 693,284 0.9394 -0.96%
2025-05-14 0 1.040 1.030 1.040 1.030 1.060 613,000 642,560 1.0482 0.951 0.942 0.951 0.942 0.969 670,320 0.9586 -1.89%
2025-05-13 0 1.060 1.050 1.060 1.040 1.060 234,000 245,670 1.0499 0.969 0.960 0.969 0.951 0.969 255,881 0.9601 -0.93%
2025-05-12 0 1.070 1.050 1.070 1.030 1.070 1,480,000 1,544,960 1.0439 0.979 0.960 0.979 0.942 0.979 1,618,391 0.9546 0.94%
2025-05-09 0 1.060 1.040 1.060 1.040 1.060 395,000 417,195 1.0562 0.969 0.951 0.969 0.951 0.969 431,935 0.9659 0.00%
2025-05-08 0 1.060 1.050 1.060 1.050 1.070 470,000 495,050 1.0533 0.969 0.960 0.969 0.960 0.979 513,948 0.9632 1.92%
2025-05-07 0 1.040 1.040 1.050 1.030 1.050 734,000 768,540 1.0471 0.951 0.951 0.960 0.942 0.960 802,634 0.9575 -0.95%
2025-05-06 0 1.050 1.030 1.050 1.030 1.050 646,000 669,590 1.0365 0.960 0.942 0.960 0.942 0.960 706,406 0.9479 1.94%
2025-05-02 0 1.030 1.030 1.040 1.030 1.030 684,000 704,520 1.0300 0.942 0.942 0.951 0.942 0.942 747,959 0.9419 0.98%
2025-04-30 0 1.020 1.020 1.030 0.990 1.050 863,000 879,180 1.0187 0.933 0.933 0.942 0.905 0.960 943,697 0.9316 3.03%
2025-04-29 0 0.990 0.980 1.000 0.980 0.990 20,000 19,690 0.9845 0.905 0.896 0.914 0.896 0.905 21,870 0.9003 0.00%
2025-04-28 0 0.990 0.980 0.990 0.980 1.000 350,000 346,450 0.9899 0.905 0.896 0.905 0.896 0.914 382,728 0.9052 -1.00%
2025-04-25 0 1.000 0.990 1.000 0.980 1.000 1,364,000 1,343,320 0.9848 0.914 0.905 0.914 0.896 0.914 1,491,544 0.9006 0.00%
2025-04-24 0 1.000 0.980 1.000 0.980 1.010 489,000 483,200 0.9881 0.914 0.896 0.914 0.896 0.924 534,725 0.9036 1.01%
2025-04-23 0 0.990 0.990 1.000 0.980 1.000 1,775,000 1,768,710 0.9965 0.905 0.905 0.914 0.896 0.914 1,940,976 0.9112 1.02%
2025-04-22 0 0.980 0.980 0.990 0.950 0.990 2,173,000 2,099,670 0.9663 0.896 0.896 0.905 0.869 0.905 2,376,192 0.8836 -1.01%
2025-04-17 0 0.990 0.980 0.990 0.980 1.000 154,000 150,970 0.9803 0.905 0.896 0.905 0.896 0.914 168,400 0.8965 1.02%
2025-04-16 0 0.980 0.980 1.000 0.980 1.000 470,000 467,110 0.9939 0.896 0.896 0.914 0.896 0.914 513,948 0.9089 -1.01%
2025-04-15 0 0.990 0.990 1.000 0.990 1.000 123,000 122,620 0.9969 0.905 0.905 0.914 0.905 0.914 134,501 0.9117 0.00%
2025-04-14 0 0.990 0.990 1.000 0.990 1.000 997,000 991,520 0.9945 0.905 0.905 0.914 0.905 0.914 1,090,227 0.9095 0.00%
2025-04-11 0 0.990 0.980 0.990 0.980 0.990 98,000 96,560 0.9853 0.905 0.896 0.905 0.896 0.905 107,164 0.9011 0.00%
2025-04-10 0 0.990 0.980 1.000 0.980 1.010 298,000 296,020 0.9934 0.905 0.896 0.914 0.896 0.924 325,865 0.9084 1.02%
2025-04-09 0 0.980 0.970 0.980 0.940 0.980 613,000 589,410 0.9615 0.896 0.887 0.896 0.860 0.896 670,320 0.8793 1.03%
2025-04-08 0 0.970 0.970 0.990 0.960 1.010 1,382,000 1,363,630 0.9867 0.887 0.887 0.905 0.878 0.924 1,511,227 0.9023 -1.02%
2025-04-07 0 0.980 0.980 0.990 0.960 1.000 3,938,000 3,861,170 0.9805 0.896 0.896 0.905 0.878 0.914 4,306,232 0.8966 -7.55%
2025-04-03 0 1.060 1.050 1.060 1.050 1.070 575,000 605,700 1.0534 0.969 0.960 0.969 0.960 0.979 628,767 0.9633 -0.93%
2025-04-02 0 1.070 1.070 1.080 1.070 1.090 844,000 910,990 1.0794 0.979 0.979 0.988 0.979 0.997 922,920 0.9871 -0.93%
2025-04-01 0 1.080 1.070 1.080 1.040 1.090 2,789,000 2,999,020 1.0753 0.988 0.979 0.988 0.951 0.997 3,049,792 0.9834 2.86%
2025-03-31 0 1.050 1.040 1.050 1.000 1.050 3,611,000 3,676,420 1.0181 0.960 0.951 0.960 0.914 0.960 3,948,655 0.9311 7.14%
2025-03-28 0 0.980 0.980 0.990 0.980 1.010 846,000 847,910 1.0023 0.896 0.896 0.905 0.896 0.924 925,107 0.9166 -2.00%
2025-03-27 0 1.000 0.990 1.000 0.990 1.020 1,737,000 1,749,990 1.0075 0.914 0.905 0.914 0.905 0.933 1,899,422 0.9213 -0.99%
2025-03-26 0 1.010 1.000 1.010 0.990 1.010 709,000 709,110 1.0002 0.924 0.914 0.924 0.905 0.924 775,297 0.9146 0.00%
2025-03-25 0 1.010 0.990 1.010 0.990 1.010 261,000 260,990 1.0000 0.924 0.905 0.924 0.905 0.924 285,405 0.9145 0.00%
2025-03-24 0 1.010 0.990 1.010 0.990 1.010 167,000 166,780 0.9987 0.924 0.905 0.924 0.905 0.924 182,616 0.9133 2.02%
2025-03-21 0 0.990 0.990 1.000 0.990 1.020 444,000 442,320 0.9962 0.905 0.905 0.914 0.905 0.933 485,517 0.9110 -1.98%
2025-03-20 0 1.010 1.010 1.020 0.980 1.010 261,000 258,910 0.9920 0.924 0.924 0.933 0.896 0.924 285,405 0.9072 1.00%
2025-03-19 0 1.000 1.000 1.010 0.990 1.010 256,000 255,490 0.9980 0.914 0.914 0.924 0.905 0.924 279,938 0.9127 0.00%
2025-03-18 0 1.000 0.990 1.000 0.980 1.000 495,000 491,490 0.9929 0.914 0.905 0.914 0.896 0.914 541,286 0.9080 0.00%
2025-03-17 0 1.000 0.990 1.000 0.980 1.000 505,000 501,190 0.9925 0.914 0.905 0.914 0.896 0.914 552,221 0.9076 1.01%
2025-03-14 0 0.990 0.990 1.000 0.980 1.000 741,000 728,750 0.9835 0.905 0.905 0.914 0.896 0.914 810,289 0.8994 0.00%
2025-03-13 0 0.990 0.980 0.990 0.980 1.000 68,000 67,570 0.9937 0.905 0.896 0.905 0.896 0.914 74,359 0.9087 -1.00%
2025-03-12 0 1.000 0.980 1.000 0.980 1.000 1,805,000 1,791,080 0.9923 0.914 0.896 0.914 0.896 0.914 1,973,781 0.9074 0.00%
2025-03-11 0 1.000 0.990 1.000 0.980 1.010 2,167,000 2,158,690 0.9962 0.914 0.905 0.914 0.896 0.924 2,369,630 0.9110 0.00%
2025-03-10 0 1.000 0.980 1.000 0.980 1.000 384,000 379,070 0.9872 0.914 0.896 0.914 0.896 0.914 419,907 0.9027 2.04%
2025-03-07 0 0.980 0.980 0.990 0.970 0.990 2,472,000 2,430,840 0.9833 0.896 0.896 0.905 0.887 0.905 2,703,150 0.8993 2.08%
2025-03-06 0 0.960 0.960 0.970 0.960 0.980 1,257,000 1,228,730 0.9775 0.878 0.878 0.887 0.878 0.896 1,374,539 0.8939 1.05%
2025-03-05 0 0.950 0.950 0.960 0.940 0.970 239,000 227,790 0.9531 0.869 0.869 0.878 0.860 0.887 261,348 0.8716 0.00%
2025-03-04 0 0.950 0.940 0.960 0.950 0.960 294,000 280,800 0.9551 0.869 0.860 0.878 0.869 0.878 321,491 0.8734 0.00%
2025-03-03 0 0.950 0.940 0.950 0.940 0.970 358,000 340,190 0.9503 0.869 0.860 0.869 0.860 0.887 391,476 0.8690 -1.04%
2025-02-28 0 0.960 0.960 0.970 0.960 0.980 371,000 360,050 0.9705 0.878 0.878 0.887 0.878 0.896 405,691 0.8875 -2.04%
2025-02-27 0 0.980 0.970 0.980 0.970 0.980 452,000 438,860 0.9709 0.896 0.887 0.896 0.887 0.896 494,265 0.8879 0.00%
2025-02-26 0 0.980 0.970 0.980 0.960 0.980 714,000 692,790 0.9703 0.896 0.887 0.896 0.878 0.896 780,764 0.8873 0.00%
2025-02-25 0 0.980 0.970 0.980 0.970 0.990 806,000 788,350 0.9781 0.896 0.887 0.896 0.887 0.905 881,367 0.8945 0.00%
2025-02-24 0 0.980 0.960 0.980 0.960 0.980 785,000 762,090 0.9708 0.896 0.878 0.896 0.878 0.896 858,403 0.8878 2.08%
2025-02-21 0 0.960 0.950 0.960 0.950 0.970 694,000 667,580 0.9619 0.878 0.869 0.878 0.869 0.887 758,894 0.8797 0.00%
2025-02-20 0 0.960 0.950 0.960 0.940 0.970 298,000 284,150 0.9535 0.878 0.869 0.878 0.860 0.887 325,865 0.8720 1.05%
2025-02-19 0 0.950 0.940 0.950 0.940 0.950 326,000 308,740 0.9471 0.869 0.860 0.869 0.860 0.869 356,483 0.8661 0.00%
2025-02-18 0 0.950 0.940 0.950 0.930 0.970 1,626,000 1,533,940 0.9434 0.869 0.860 0.869 0.850 0.887 1,778,043 0.8627 1.06%
2025-02-17 0 0.940 0.930 0.950 0.920 0.940 1,855,000 1,728,800 0.9320 0.860 0.850 0.869 0.841 0.860 2,028,456 0.8523 1.08%
2025-02-14 0 0.930 0.920 0.930 0.920 0.930 303,000 280,180 0.9247 0.850 0.841 0.850 0.841 0.850 331,333 0.8456 0.00%
2025-02-13 0 0.930 0.920 0.930 0.920 0.930 23,000 21,330 0.9274 0.850 0.841 0.850 0.841 0.850 25,151 0.8481 1.09%
2025-02-12 0 0.920 0.920 0.930 0.920 0.930 1,225,000 1,136,620 0.9279 0.841 0.841 0.850 0.841 0.850 1,339,547 0.8485 0.00%
2025-02-11 0 0.920 0.920 0.930 0.920 0.950 1,180,000 1,100,170 0.9323 0.841 0.841 0.850 0.841 0.869 1,290,339 0.8526 -2.13%
2025-02-10 0 0.940 0.940 0.950 0.930 0.950 182,000 171,050 0.9398 0.860 0.860 0.869 0.850 0.869 199,018 0.8595 0.00%
2025-02-07 0 0.940 0.920 0.930 0.920 0.940 331,000 307,790 0.9299 0.860 0.841 0.850 0.841 0.860 361,951 0.8504 2.17%
2025-02-06 0 0.920 0.920 0.930 0.920 0.930 338,000 312,000 0.9231 0.841 0.841 0.850 0.841 0.850 369,605 0.8441 1.10%
2025-02-05 0 0.910 0.910 0.930 0.910 0.930 485,000 441,940 0.9112 0.832 0.832 0.850 0.832 0.850 530,351 0.8333 0.00%
2025-02-04 0 0.910 0.910 0.930 0.910 0.940 180,000 165,880 0.9216 0.832 0.832 0.850 0.832 0.860 196,831 0.8428 0.00%
2025-02-03 0 0.910 0.910 0.920 0.910 0.920 40,000 36,540 0.9135 0.832 0.832 0.841 0.832 0.841 43,740 0.8354 -1.09%
2025-01-28 0 0.920 0.910 0.930 0.910 0.930 118,000 109,290 0.9262 0.841 0.832 0.850 0.832 0.850 129,034 0.8470 0.00%
2025-01-27 0 0.920 0.910 0.920 0.910 0.950 440,000 406,530 0.9239 0.841 0.832 0.841 0.832 0.869 481,143 0.8449 0.00%
2025-01-24 0 0.920 0.920 0.930 0.920 0.930 2,237,000 2,076,390 0.9282 0.841 0.841 0.850 0.841 0.850 2,446,176 0.8488 -2.13%
2025-01-23 0 0.940 0.940 0.950 0.940 0.960 52,000 49,510 0.9521 0.860 0.860 0.869 0.860 0.878 56,862 0.8707 -2.08%
2025-01-22 0 0.960 0.950 0.960 0.960 0.960 10,000 9,600 0.9600 0.878 0.869 0.878 0.878 0.878 10,935 0.8779 0.00%
2025-01-21 0 0.960 0.950 0.960 0.950 0.980 259,000 249,990 0.9652 0.878 0.869 0.878 0.869 0.896 283,218 0.8827 1.05%
2025-01-20 0 0.950 0.950 0.960 0.950 0.970 195,000 187,420 0.9611 0.869 0.869 0.878 0.869 0.887 213,234 0.8789 0.00%
2025-01-17 0 0.950 0.940 0.960 0.940 0.960 61,000 58,020 0.9511 0.869 0.860 0.878 0.860 0.878 66,704 0.8698 0.00%
2025-01-16 0 0.950 0.950 0.960 0.940 0.960 241,000 230,480 0.9563 0.869 0.869 0.878 0.860 0.878 263,535 0.8746 1.06%
2025-01-15 0 0.940 0.930 0.950 0.930 0.950 124,000 117,310 0.9460 0.860 0.850 0.869 0.850 0.869 135,595 0.8652 0.00%
2025-01-14 0 0.940 0.930 0.940 0.920 0.940 1,859,000 1,726,650 0.9288 0.860 0.850 0.860 0.841 0.860 2,032,830 0.8494 0.00%
2025-01-13 0 0.940 0.930 0.940 0.910 0.980 1,596,000 1,503,390 0.9420 0.860 0.850 0.860 0.832 0.896 1,745,238 0.8614 -4.08%
2025-01-10 0 0.980 0.980 0.990 0.970 0.990 36,000 35,430 0.9842 0.896 0.896 0.905 0.887 0.905 39,366 0.9000 -1.01%
2025-01-09 0 0.990 0.980 0.990 0.960 0.990 328,000 318,710 0.9717 0.905 0.896 0.905 0.878 0.905 358,670 0.8886 2.06%
2025-01-08 0 0.970 0.970 0.980 0.970 1.000 713,000 703,500 0.9867 0.887 0.887 0.896 0.887 0.914 779,671 0.9023 -2.02%
2025-01-07 0 0.990 0.990 1.000 0.990 1.020 2,563,000 2,565,400 1.0009 0.905 0.905 0.914 0.905 0.933 2,802,659 0.9153 0.00%
2025-01-06 0 0.990 0.980 0.990 0.980 1.000 137,000 135,080 0.9860 0.905 0.896 0.905 0.896 0.914 149,811 0.9017 1.02%
2025-01-03 0 0.980 0.980 0.990 0.960 1.000 2,701,011 2,664,160 0.9864 0.896 0.896 0.905 0.878 0.914 2,953,575 0.9020 -1.01%
2025-01-02 0 0.990 0.990 1.000 0.980 1.000 571,000 563,860 0.9875 0.905 0.905 0.914 0.896 0.914 624,393 0.9031 -1.00%
2024-12-31 0 1.000 0.990 1.000 0.990 1.000 128,000 126,730 0.9901 0.914 0.905 0.914 0.905 0.914 139,969 0.9054 1.01%
2024-12-30 0 0.990 0.990 1.000 0.990 1.000 79,000 79,270 1.0034 0.905 0.905 0.914 0.905 0.914 86,387 0.9176 -1.00%
2024-12-27 0 1.000 1.000 1.010 1.000 1.010 267,000 267,500 1.0019 0.914 0.914 0.924 0.914 0.924 291,966 0.9162 0.00%
2024-12-24 0 1.000 1.000 1.020 1.000 1.010 35,000 35,230 1.0066 0.914 0.914 0.933 0.914 0.924 38,273 0.9205 -0.99%
2024-12-23 0 1.010 1.000 1.010 0.980 1.010 1,464,000 1,457,840 0.9958 0.924 0.914 0.924 0.896 0.924 1,600,895 0.9106 2.02%
2024-12-20 0 0.990 0.980 0.990 0.990 1.000 728,000 723,770 0.9942 0.905 0.896 0.905 0.905 0.914 796,073 0.9092 -1.98%
2024-12-19 0 1.010 0.990 1.010 0.990 1.000 1,093,000 1,092,980 1.0000 0.924 0.905 0.924 0.905 0.914 1,195,204 0.9145 0.00%
2024-12-18 0 1.010 1.000 1.010 1.000 1.030 1,874,000 1,899,160 1.0134 0.924 0.914 0.924 0.914 0.942 2,049,233 0.9268 1.00%
2024-12-17 0 1.000 1.000 1.010 1.000 1.010 1,327,000 1,336,970 1.0075 0.914 0.914 0.924 0.914 0.924 1,451,084 0.9214 1.01%
2024-12-16 0 0.990 0.990 1.000 0.990 1.010 826,000 826,610 1.0007 0.905 0.905 0.914 0.905 0.924 903,237 0.9152 -1.98%
2024-12-13 0 1.010 1.000 1.010 1.000 1.020 1,176,000 1,188,820 1.0109 0.924 0.914 0.924 0.914 0.933 1,285,965 0.9245 0.00%
2024-12-12 0 1.010 1.000 1.020 1.010 1.020 660,000 667,130 1.0108 0.924 0.914 0.933 0.924 0.933 721,715 0.9244 -0.98%
2024-12-11 0 1.020 1.010 1.020 1.010 1.020 95,000 96,500 1.0158 0.933 0.924 0.933 0.924 0.933 103,883 0.9289 0.99%
2024-12-10 0 1.010 1.010 1.020 1.000 1.030 4,381,000 4,460,000 1.0180 0.924 0.924 0.933 0.914 0.942 4,790,656 0.9310 -0.98%
2024-12-09 0 1.020 1.020 1.030 1.020 1.030 337,000 344,340 1.0218 0.933 0.933 0.942 0.933 0.942 368,512 0.9344 0.00%
2024-12-06 0 1.020 1.020 1.050 1.020 1.040 1,386,000 1,432,880 1.0338 0.933 0.933 0.960 0.933 0.951 1,515,601 0.9454 0.00%
2024-12-05 0 1.020 1.020 1.030 1.020 1.040 201,000 207,210 1.0309 0.933 0.933 0.942 0.933 0.951 219,795 0.9427 -1.92%
2024-12-04 0 1.040 1.040 1.050 1.040 1.040 588,000 611,520 1.0400 0.951 0.951 0.960 0.951 0.951 642,982 0.9511 0.00%
2024-12-03 0 1.040 1.030 1.040 1.030 1.040 507,000 527,270 1.0400 0.951 0.942 0.951 0.942 0.951 554,408 0.9511 0.00%
2024-12-02 0 1.040 1.030 1.040 1.020 1.040 892,000 918,570 1.0298 0.951 0.942 0.951 0.933 0.951 975,409 0.9417 0.97%
2024-11-29 0 1.030 1.020 1.030 1.000 1.030 2,643,000 2,675,470 1.0123 0.942 0.933 0.942 0.914 0.942 2,890,140 0.9257 1.98%
2024-11-28 0 1.010 0.990 1.010 1.000 1.020 2,253,000 2,262,000 1.0040 0.924 0.905 0.924 0.914 0.933 2,463,672 0.9181 0.00%
2024-11-27 0 1.010 1.000 1.010 1.000 1.040 3,929,000 3,953,440 1.0062 0.924 0.914 0.924 0.914 0.951 4,296,390 0.9202 -2.88%
2024-11-26 0 1.040 1.000 1.010 - - 0 0 - 0.951 0.914 0.924 - - 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 0.951 0.914 0.951 0.905 0.951 1,214,887 0.9282 0.97%
2024-11-22 0 1.030 1.010 1.030 1.020 1.030 1,168,000 1,199,540 1.0270 0.942 0.924 0.942 0.933 0.942 1,277,217 0.9392 0.98%
2024-11-21 0 1.020 1.010 1.020 1.020 1.030 202,000 207,640 1.0279 0.933 0.924 0.933 0.933 0.942 220,888 0.9400 -0.97%
2024-11-20 0 1.030 1.010 1.040 1.020 1.030 824,000 842,460 1.0224 0.942 0.924 0.951 0.933 0.942 901,050 0.9350 0.00%
2024-11-19 0 1.030 1.010 1.040 1.010 1.030 1,035,000 1,061,290 1.0254 0.942 0.924 0.951 0.924 0.942 1,131,780 0.9377 0.00%
2024-11-18 0 1.030 1.020 1.030 1.000 1.030 1,845,000 1,868,990 1.0130 0.942 0.933 0.942 0.914 0.942 2,017,521 0.9264 1.98%
2024-11-15 0 1.010 1.010 1.020 1.000 1.040 4,564,000 4,616,620 1.0115 0.924 0.924 0.933 0.914 0.951 4,990,768 0.9250 -2.88%
2024-11-14 0 1.040 1.030 1.040 1.020 1.040 2,412,000 2,476,730 1.0268 0.951 0.942 0.951 0.933 0.951 2,637,540 0.9390 -0.95%
2024-11-13 0 1.050 1.030 1.050 1.020 1.050 2,840,000 2,955,860 1.0408 0.960 0.942 0.960 0.933 0.960 3,105,561 0.9518 0.96%
2024-11-12 0 1.040 1.020 1.040 1.020 1.040 1,214,000 1,254,480 1.0333 0.951 0.933 0.951 0.933 0.951 1,327,518 0.9450 0.00%
2024-11-11 0 1.040 1.020 1.040 1.020 1.050 1,933,000 1,995,780 1.0325 0.951 0.933 0.951 0.933 0.960 2,113,750 0.9442 -0.95%
2024-11-08 0 1.050 1.040 1.050 1.040 1.060 1,601,000 1,676,100 1.0469 0.960 0.951 0.960 0.951 0.969 1,750,705 0.9574 0.00%
2024-11-07 0 1.050 1.050 1.060 1.050 1.060 1,749,000 1,839,930 1.0520 0.960 0.960 0.969 0.960 0.969 1,912,544 0.9620 -0.94%
2024-11-06 0 1.060 1.060 1.070 1.050 1.060 813,000 859,120 1.0567 0.969 0.969 0.979 0.960 0.969 889,021 0.9664 0.00%
2024-11-05 0 1.060 1.050 1.060 1.030 1.060 861,000 908,630 1.0553 0.969 0.960 0.969 0.942 0.969 941,510 0.9651 0.95%
2024-11-04 0 1.050 1.050 1.060 1.020 1.050 3,425,000 3,578,970 1.0450 0.960 0.960 0.969 0.933 0.960 3,745,263 0.9556 2.44%
2024-11-01 0 1.070 1.060 1.070 1.050 1.080 3,561,000 3,784,290 1.0627 0.937 0.929 0.937 0.920 0.946 4,064,935 0.9310 0.00%
2024-10-31 0 1.070 1.070 1.080 1.060 1.080 1,487,000 1,596,570 1.0737 0.937 0.937 0.946 0.929 0.946 1,697,433 0.9406 0.00%
2024-10-30 0 1.070 1.070 1.080 1.060 1.080 1,168,000 1,251,250 1.0713 0.937 0.937 0.946 0.929 0.946 1,333,290 0.9385 0.00%
2024-10-29 0 1.070 1.070 1.080 1.070 1.080 1,283,000 1,380,450 1.0760 0.937 0.937 0.946 0.937 0.946 1,464,564 0.9426 0.00%
2024-10-28 0 1.070 1.070 1.090 1.060 1.080 1,303,000 1,397,440 1.0725 0.937 0.937 0.955 0.929 0.946 1,487,394 0.9395 0.00%
2024-10-25 0 1.070 1.070 1.080 1.060 1.090 149,000 160,220 1.0753 0.937 0.937 0.946 0.929 0.955 170,086 0.9420 -0.93%
2024-10-24 0 1.080 1.060 1.080 1.060 1.090 1,556,000 1,668,650 1.0724 0.946 0.929 0.946 0.929 0.955 1,776,197 0.9395 -0.92%
2024-10-23 0 1.090 1.090 1.100 1.070 1.090 911,000 981,700 1.0776 0.955 0.955 0.964 0.937 0.955 1,039,920 0.9440 -0.91%
2024-10-22 0 1.100 1.080 1.100 1.080 1.100 947,000 1,031,090 1.0888 0.964 0.946 0.964 0.946 0.964 1,081,015 0.9538 0.92%
2024-10-21 0 1.090 1.080 1.090 1.080 1.100 1,891,000 2,059,130 1.0889 0.955 0.946 0.955 0.946 0.964 2,158,605 0.9539 0.00%
2024-10-18 0 1.090 1.090 1.100 1.080 1.100 705,000 767,010 1.0880 0.955 0.955 0.964 0.946 0.964 804,768 0.9531 0.00%
2024-10-17 0 1.090 1.090 1.110 1.090 1.120 885,000 977,900 1.1050 0.955 0.955 0.972 0.955 0.981 1,010,241 0.9680 -0.91%
2024-10-16 0 1.100 1.080 1.100 1.080 1.100 848,000 923,920 1.0895 0.964 0.946 0.964 0.946 0.964 968,005 0.9545 1.85%
2024-10-15 0 1.080 1.080 1.090 1.080 1.110 569,000 623,850 1.0964 0.946 0.946 0.955 0.946 0.972 649,522 0.9605 -1.82%
2024-10-14 0 1.100 1.100 1.110 1.060 1.110 1,357,000 1,477,320 1.0887 0.964 0.964 0.972 0.929 0.972 1,549,036 0.9537 0.00%
2024-10-10 0 1.100 1.070 1.100 1.070 1.110 791,000 852,780 1.0781 0.964 0.937 0.964 0.937 0.972 902,938 0.9444 2.80%
2024-10-09 0 1.070 1.070 1.080 1.040 1.120 1,592,000 1,712,450 1.0757 0.937 0.937 0.946 0.911 0.981 1,817,292 0.9423 -2.73%
2024-10-08 0 1.100 1.090 1.100 1.100 1.150 2,573,000 2,884,630 1.1211 0.964 0.955 0.964 0.964 1.007 2,937,118 0.9821 -4.35%
2024-10-07 0 1.150 1.130 1.150 1.130 1.160 7,437,000 8,492,730 1.1420 1.007 0.990 1.007 0.990 1.016 8,489,447 1.0004 0.00%
2024-10-04 0 1.150 1.130 1.150 1.110 1.180 6,917,000 7,932,220 1.1468 1.007 0.990 1.007 0.972 1.034 7,895,859 1.0046 -1.71%
2024-10-03 0 1.170 1.140 1.170 1.140 1.200 6,107,000 7,077,580 1.1589 1.025 0.999 1.025 0.999 1.051 6,971,232 1.0153 -0.85%
2024-10-02 0 1.180 1.160 1.180 1.160 1.200 3,732,000 4,387,980 1.1758 1.034 1.016 1.034 1.016 1.051 4,260,134 1.0300 0.00%
2024-09-30 0 1.180 1.170 1.190 1.110 1.190 10,513,000 12,090,150 1.1500 1.034 1.025 1.042 0.972 1.042 12,000,747 1.0074 5.36%
2024-09-27 0 1.120 1.110 1.120 1.100 1.120 3,761,000 4,175,260 1.1101 0.981 0.972 0.981 0.964 0.981 4,293,238 0.9725 0.00%
2024-09-26 0 1.120 1.110 1.120 1.100 1.120 2,986,000 3,315,850 1.1105 0.981 0.972 0.981 0.964 0.981 3,408,564 0.9728 0.00%
2024-09-25 0 1.120 1.100 1.120 1.110 1.120 1,869,000 2,077,450 1.1115 0.981 0.964 0.981 0.972 0.981 2,133,492 0.9737 0.00%
2024-09-24 0 1.120 1.100 1.120 1.110 1.130 4,194,000 4,668,010 1.1130 0.981 0.964 0.981 0.972 0.990 4,787,514 0.9750 0.00%
2024-09-23 0 1.120 1.110 1.120 1.090 1.140 6,967,000 7,762,165 1.1141 0.981 0.972 0.981 0.955 0.999 7,952,935 0.9760 -1.75%
2024-09-20 0 1.140 1.130 1.140 1.140 1.160 4,269,000 4,896,790 1.1471 0.999 0.990 0.999 0.999 1.016 4,873,128 1.0049 -1.72%
2024-09-19 0 1.160 1.160 1.170 1.140 1.160 4,574,000 5,262,590 1.1505 1.016 1.016 1.025 0.999 1.016 5,221,290 1.0079 0.00%
2024-09-17 0 1.160 1.140 1.160 1.140 1.160 1,533,000 1,763,310 1.1502 1.016 0.999 1.016 0.999 1.016 1,749,943 1.0076 0.00%
2024-09-16 0 1.160 1.140 1.160 1.140 1.160 695,000 794,850 1.1437 1.016 0.999 1.016 0.999 1.016 793,353 1.0019 0.87%
2024-09-13 0 1.150 1.140 1.150 1.130 1.150 1,154,000 1,311,960 1.1369 1.007 0.999 1.007 0.990 1.007 1,317,308 0.9959 0.88%
2024-09-12 0 1.140 1.130 1.140 1.110 1.140 1,179,000 1,323,330 1.1224 0.999 0.990 0.999 0.972 0.999 1,345,846 0.9833 0.88%
2024-09-11 0 1.130 1.120 1.130 1.110 1.130 3,388,000 3,782,730 1.1165 0.990 0.981 0.990 0.972 0.990 3,867,453 0.9781 1.80%
2024-09-10 0 1.110 1.110 1.120 1.110 1.120 800,000 889,030 1.1113 0.972 0.972 0.981 0.972 0.981 913,212 0.9735 0.00%
2024-09-09 0 1.110 1.110 1.120 1.090 1.120 2,984,000 3,279,240 1.0989 0.972 0.972 0.981 0.955 0.981 3,406,281 0.9627 0.00%
2024-09-05 0 1.110 1.100 1.120 1.100 1.130 654,000 722,000 1.1040 0.972 0.964 0.981 0.964 0.990 746,551 0.9671 -0.89%
2024-09-04 0 1.120 1.120 1.130 1.090 1.120 2,559,000 2,812,130 1.0989 0.981 0.981 0.990 0.955 0.981 2,921,137 0.9627 2.75%
2024-09-03 0 1.090 1.080 1.100 1.070 1.100 1,554,000 1,694,190 1.0902 0.955 0.946 0.964 0.937 0.964 1,773,914 0.9551 0.00%
2024-09-02 0 1.090 1.080 1.090 1.030 1.090 4,893,000 5,160,270 1.0546 0.955 0.946 0.955 0.902 0.955 5,585,433 0.9239 0.00%
2024-08-30 0 1.090 1.080 1.090 1.070 1.090 3,688,000 3,991,750 1.0824 0.955 0.946 0.955 0.937 0.955 4,209,907 0.9482 0.93%
2024-08-29 0 1.080 1.080 1.090 1.060 1.090 567,000 611,710 1.0789 0.946 0.946 0.955 0.929 0.955 647,239 0.9451 0.00%
2024-08-28 0 1.080 1.080 1.090 1.080 1.090 351,000 382,500 1.0897 0.946 0.946 0.955 0.946 0.955 400,672 0.9546 0.00%
2024-08-27 0 1.080 1.060 1.080 1.060 1.080 564,000 605,820 1.0741 0.946 0.929 0.946 0.929 0.946 643,814 0.9410 -0.92%
2024-08-26 0 1.090 1.080 1.090 1.080 1.100 2,869,000 3,138,850 1.0941 0.955 0.946 0.955 0.946 0.964 3,275,007 0.9584 -0.91%
2024-08-23 0 1.100 1.100 1.110 1.090 1.100 700,000 768,570 1.0980 0.964 0.964 0.972 0.955 0.964 799,061 0.9618 0.00%
2024-08-22 0 1.100 1.090 1.110 1.100 1.100 150,000 165,000 1.1000 0.964 0.955 0.972 0.964 0.964 171,227 0.9636 0.00%
2024-08-21 0 1.100 1.100 1.110 1.100 1.100 1,020,000 1,122,000 1.1000 0.964 0.964 0.972 0.964 0.964 1,164,345 0.9636 -0.90%
2024-08-20 0 1.110 1.100 1.110 1.100 1.110 973,000 1,070,380 1.1001 0.972 0.964 0.972 0.964 0.972 1,110,694 0.9637 0.00%
2024-08-19 0 1.110 1.100 1.110 1.100 1.110 369,000 406,930 1.1028 0.972 0.964 0.972 0.964 0.972 421,219 0.9661 0.00%
2024-08-16 0 1.110 1.100 1.110 1.090 1.120 392,000 432,560 1.1035 0.972 0.964 0.972 0.955 0.981 447,474 0.9667 0.91%
2024-08-15 0 1.100 1.090 1.110 1.080 1.100 1,341,000 1,471,900 1.0976 0.964 0.955 0.972 0.946 0.964 1,530,772 0.9615 0.92%
2024-08-14 0 1.090 1.090 1.100 1.090 1.090 139,000 151,510 1.0900 0.955 0.955 0.964 0.955 0.955 158,671 0.9549 0.00%
2024-08-13 0 1.090 1.080 1.100 1.080 1.090 572,000 622,510 1.0883 0.955 0.946 0.964 0.946 0.955 652,947 0.9534 0.00%
2024-08-12 0 1.090 1.080 1.100 1.080 1.090 433,000 470,480 1.0866 0.955 0.946 0.964 0.946 0.955 494,276 0.9519 0.00%
2024-08-09 0 1.090 1.080 1.100 1.080 1.120 617,000 679,510 1.1013 0.955 0.946 0.964 0.946 0.981 704,315 0.9648 0.00%
2024-08-08 0 1.090 1.090 1.110 1.080 1.110 481,000 528,750 1.0993 0.955 0.955 0.972 0.946 0.972 549,069 0.9630 -0.91%
2024-08-07 0 1.100 1.080 1.100 1.080 1.100 217,000 237,050 1.0924 0.964 0.946 0.964 0.946 0.964 247,709 0.9570 0.92%
2024-08-06 0 1.090 1.080 1.090 1.080 1.120 303,000 330,040 1.0892 0.955 0.946 0.955 0.946 0.981 345,879 0.9542 0.93%
2024-08-05 0 1.080 1.080 1.090 1.080 1.130 895,000 985,880 1.1015 0.946 0.946 0.955 0.946 0.990 1,021,656 0.9650 -6.09%
2024-08-02 0 1.150 1.140 1.150 1.130 1.170 454,000 521,070 1.1477 1.007 0.999 1.007 0.990 1.025 518,248 1.0054 -2.54%
2024-08-01 0 1.180 1.170 1.180 1.160 1.190 354,000 416,200 1.1757 1.034 1.025 1.034 1.016 1.042 404,096 1.0300 -1.67%
2024-07-31 0 1.200 1.170 1.200 1.190 1.220 529,000 633,590 1.1977 1.051 1.025 1.051 1.042 1.069 603,861 1.0492 -0.83%
2024-07-30 0 1.210 1.200 1.210 1.190 1.210 5,433,000 6,520,720 1.2002 1.060 1.051 1.060 1.042 1.060 6,201,851 1.0514 0.00%
2024-07-29 0 1.210 1.180 1.210 1.170 1.210 1,806,000 2,163,190 1.1978 1.060 1.034 1.060 1.025 1.060 2,061,576 1.0493 3.42%
2024-07-26 0 1.170 1.170 1.210 1.170 1.200 1,113,000 1,323,400 1.1890 1.025 1.025 1.060 1.025 1.051 1,270,506 1.0416 -1.68%
2024-07-25 0 1.190 1.160 1.190 1.170 1.190 855,000 1,007,820 1.1787 1.042 1.016 1.042 1.025 1.042 975,995 1.0326 0.00%
2024-07-24 0 1.190 1.180 1.190 1.180 1.190 377,000 446,090 1.1833 1.042 1.034 1.042 1.034 1.042 430,351 1.0366 0.85%
2024-07-23 0 1.180 1.180 1.190 1.160 1.180 1,247,000 1,464,420 1.1744 1.034 1.034 1.042 1.016 1.034 1,423,469 1.0288 0.85%
2024-07-22 0 1.170 1.150 1.170 1.130 1.170 1,895,000 2,202,160 1.1621 1.025 1.007 1.025 0.990 1.025 2,163,171 1.0180 2.63%
2024-07-19 0 1.140 1.140 1.150 1.140 1.170 2,228,000 2,574,240 1.1554 0.999 0.999 1.007 0.999 1.025 2,543,295 1.0122 -0.87%
2024-07-18 0 1.150 1.140 1.150 1.130 1.180 1,389,000 1,595,410 1.1486 1.007 0.999 1.007 0.990 1.034 1,585,564 1.0062 -2.54%
2024-07-17 0 1.180 1.180 1.190 1.150 1.190 3,752,000 4,389,730 1.1700 1.034 1.034 1.042 1.007 1.042 4,282,964 1.0249 2.61%
2024-07-16 0 1.150 1.150 1.160 1.140 1.160 3,006,000 3,454,860 1.1493 1.007 1.007 1.016 0.999 1.016 3,431,394 1.0068 0.88%
2024-07-15 0 1.140 1.130 1.140 1.120 1.140 1,216,000 1,372,500 1.1287 0.999 0.990 0.999 0.981 0.999 1,388,082 0.9888 2.70%
2024-07-12 0 1.110 1.110 1.120 1.100 1.120 970,000 1,076,120 1.1094 0.972 0.972 0.981 0.964 0.981 1,107,270 0.9719 0.91%
2024-07-11 0 1.100 1.090 1.100 1.090 1.110 2,203,000 2,424,520 1.1006 0.964 0.955 0.964 0.955 0.972 2,514,758 0.9641 0.92%
2024-07-10 0 1.090 1.090 1.100 1.070 1.100 1,347,000 1,462,310 1.0856 0.955 0.955 0.964 0.937 0.964 1,537,621 0.9510 1.87%
2024-07-09 0 1.070 1.050 1.070 1.030 1.080 2,186,000 2,277,850 1.0420 0.937 0.920 0.937 0.902 0.946 2,495,352 0.9128 4.90%
2024-07-08 0 1.020 1.010 1.020 1.010 1.020 1,041,000 1,060,700 1.0189 0.894 0.885 0.894 0.885 0.894 1,188,317 0.8926 0.00%
2024-07-05 0 1.020 1.020 1.030 1.020 1.030 304,000 310,160 1.0203 0.894 0.894 0.902 0.894 0.902 347,021 0.8938 -0.97%
2024-07-04 0 1.030 1.010 1.030 1.010 1.050 674,000 689,730 1.0233 0.902 0.885 0.902 0.885 0.920 769,381 0.8965 0.93%
2024-07-03 0 1.070 1.060 1.070 1.050 1.070 890,000 943,330 1.0599 0.894 0.886 0.894 0.877 0.894 1,065,228 0.8856 1.90%
2024-07-02 0 1.050 1.040 1.050 1.040 1.060 745,000 781,660 1.0492 0.877 0.869 0.877 0.869 0.886 891,679 0.8766 -0.94%
2024-06-28 0 1.060 1.050 1.060 1.050 1.060 245,000 257,420 1.0507 0.886 0.877 0.886 0.877 0.886 293,237 0.8779 0.95%
2024-06-27 0 1.050 1.040 1.050 1.040 1.070 620,000 652,120 1.0518 0.877 0.869 0.877 0.869 0.894 742,069 0.8788 -0.94%
2024-06-26 0 1.060 1.050 1.060 1.060 1.070 1,189,000 1,260,590 1.0602 0.886 0.877 0.886 0.886 0.894 1,423,096 0.8858 0.00%
2024-06-25 0 1.060 1.060 1.070 1.040 1.070 1,657,000 1,743,180 1.0520 0.886 0.886 0.894 0.869 0.894 1,983,238 0.8790 1.92%
2024-06-24 0 1.040 1.030 1.040 1.030 1.040 1,101,000 1,141,890 1.0371 0.869 0.861 0.869 0.861 0.869 1,317,770 0.8665 0.00%
2024-06-21 0 1.040 1.040 1.050 1.030 1.040 651,000 676,550 1.0392 0.869 0.869 0.877 0.861 0.869 779,172 0.8683 0.00%
2024-06-20 0 1.040 1.040 1.050 1.030 1.050 2,186,000 2,269,840 1.0384 0.869 0.869 0.877 0.861 0.877 2,616,390 0.8675 -1.89%
2024-06-19 0 1.060 1.050 1.060 1.050 1.070 2,327,000 2,457,350 1.0560 0.886 0.877 0.886 0.877 0.894 2,785,151 0.8823 -0.93%
2024-06-18 0 1.070 1.060 1.070 1.060 1.080 680,000 724,700 1.0657 0.894 0.886 0.894 0.886 0.902 813,882 0.8904 0.00%
2024-06-17 0 1.070 1.060 1.070 1.060 1.080 388,000 415,640 1.0712 0.894 0.886 0.894 0.886 0.902 464,391 0.8950 0.00%
2024-06-14 0 1.070 1.070 1.090 1.070 1.080 487,000 525,700 1.0795 0.894 0.894 0.911 0.894 0.902 582,883 0.9019 0.00%
2024-06-13 0 1.070 1.070 1.090 1.060 1.080 470,000 504,190 1.0727 0.894 0.894 0.911 0.886 0.902 562,536 0.8963 0.00%
2024-06-12 0 1.070 1.060 1.070 1.060 1.070 349,000 371,010 1.0631 0.894 0.886 0.894 0.886 0.894 417,713 0.8882 0.00%
2024-06-11 0 1.070 1.060 1.070 1.060 1.090 2,085,000 2,228,800 1.0690 0.894 0.886 0.894 0.886 0.911 2,495,505 0.8931 0.00%
2024-06-07 0 1.070 1.060 1.070 1.070 1.110 2,613,000 2,819,150 1.0789 0.894 0.886 0.894 0.894 0.927 3,127,460 0.9014 -2.73%
2024-06-06 0 1.100 1.090 1.110 1.080 1.110 1,123,000 1,231,570 1.0967 0.919 0.911 0.927 0.902 0.927 1,344,102 0.9163 0.00%
2024-06-05 0 1.100 1.080 1.100 1.040 1.130 2,523,000 2,754,810 1.0919 0.919 0.902 0.919 0.869 0.944 3,019,741 0.9123 0.92%
2024-06-04 0 1.090 1.080 1.090 1.060 1.140 6,711,000 7,403,670 1.1032 0.911 0.902 0.911 0.886 0.952 8,032,295 0.9217 7.92%
2024-06-03 0 1.010 1.000 1.010 0.990 1.030 2,342,000 2,363,950 1.0094 0.844 0.836 0.844 0.827 0.861 2,803,104 0.8433 3.06%
2024-05-31 0 0.980 0.970 0.980 0.970 0.990 53,000 51,890 0.9791 0.819 0.810 0.819 0.810 0.827 63,435 0.8180 -1.01%
2024-05-30 0 0.990 0.970 0.990 0.970 0.990 31,000 30,410 0.9810 0.827 0.810 0.827 0.810 0.827 37,103 0.8196 2.06%
2024-05-29 0 0.970 0.960 0.970 0.970 0.980 155,000 150,670 0.9721 0.810 0.802 0.810 0.810 0.819 185,517 0.8122 -1.02%
2024-05-28 0 0.980 0.970 0.980 0.970 0.990 451,000 442,190 0.9805 0.819 0.810 0.819 0.810 0.827 539,795 0.8192 1.03%
2024-05-27 0 0.970 0.970 0.980 0.970 0.990 332,000 324,740 0.9781 0.810 0.810 0.819 0.810 0.827 397,366 0.8172 0.00%
2024-05-24 0 0.970 0.970 0.980 0.970 1.000 543,000 531,710 0.9792 0.810 0.810 0.819 0.810 0.836 649,909 0.8181 -2.02%
2024-05-23 0 0.990 0.980 0.990 0.980 0.990 387,000 382,030 0.9872 0.827 0.819 0.827 0.819 0.827 463,194 0.8248 -1.00%
2024-05-22 0 1.000 0.990 1.010 0.990 1.000 59,000 58,960 0.9993 0.836 0.827 0.844 0.827 0.836 70,616 0.8349 0.00%
2024-05-21 0 1.000 0.980 1.000 0.980 1.040 735,000 742,640 1.0104 0.836 0.819 0.836 0.819 0.869 879,710 0.8442 0.00%
2024-05-20 0 1.000 0.990 1.000 0.990 1.000 172,000 170,390 0.9906 0.836 0.827 0.836 0.827 0.836 205,864 0.8277 0.00%
2024-05-17 0 1.000 0.980 1.000 0.980 1.000 331,000 326,680 0.9869 0.836 0.819 0.836 0.819 0.836 396,169 0.8246 0.00%
2024-05-16 0 1.000 0.990 1.000 0.990 1.030 374,000 375,070 1.0029 0.836 0.827 0.836 0.827 0.861 447,635 0.8379 -2.91%
2024-05-14 0 1.030 1.020 1.040 1.020 1.030 110,000 113,190 1.0290 0.861 0.852 0.869 0.852 0.861 131,657 0.8597 0.00%
2024-05-13 0 1.030 1.010 1.030 1.010 1.030 95,000 96,820 1.0192 0.861 0.844 0.861 0.844 0.861 113,704 0.8515 0.00%
2024-05-10 0 1.030 1.020 1.030 1.020 1.040 324,000 334,090 1.0311 0.861 0.852 0.861 0.852 0.869 387,791 0.8615 0.00%
2024-05-09 0 1.030 1.020 1.030 0.990 1.030 906,000 923,780 1.0196 0.861 0.852 0.861 0.827 0.861 1,084,378 0.8519 4.04%
2024-05-08 0 0.990 0.970 0.990 0.980 1.000 224,000 220,000 0.9821 0.827 0.810 0.827 0.819 0.836 268,102 0.8206 -1.00%
2024-05-07 0 1.000 0.990 1.000 0.960 1.010 1,768,000 1,745,300 0.9872 0.836 0.827 0.836 0.802 0.844 2,116,093 0.8248 1.01%
2024-05-06 0 0.990 0.980 0.990 0.940 1.030 5,508,000 5,409,580 0.9821 0.827 0.819 0.827 0.785 0.861 6,592,442 0.8206 4.21%
2024-05-03 0 0.950 0.930 0.950 0.930 0.960 1,441,000 1,372,170 0.9522 0.794 0.777 0.794 0.777 0.802 1,724,711 0.7956 1.06%
2024-05-02 0 0.940 0.940 0.950 0.930 0.950 147,000 137,940 0.9384 0.785 0.785 0.794 0.777 0.794 175,942 0.7840 1.08%
2024-04-30 0 0.930 0.930 0.940 0.930 0.960 661,000 620,530 0.9388 0.777 0.777 0.785 0.777 0.802 791,141 0.7843 -3.12%
2024-04-29 0 0.960 0.950 0.960 0.940 0.960 280,000 266,970 0.9535 0.802 0.794 0.802 0.785 0.802 335,128 0.7966 1.05%
2024-04-26 0 0.950 0.950 0.960 0.950 0.960 1,101,000 1,056,070 0.9592 0.794 0.794 0.802 0.794 0.802 1,317,770 0.8014 0.00%
2024-04-25 0 0.950 0.940 0.950 0.940 0.960 159,000 150,660 0.9475 0.794 0.785 0.794 0.785 0.802 190,305 0.7917 0.00%
2024-04-24 0 0.950 0.940 0.950 0.940 0.970 1,209,000 1,154,440 0.9549 0.794 0.785 0.794 0.785 0.810 1,447,034 0.7978 1.06%
2024-04-23 0 0.940 0.940 0.950 0.940 0.950 507,000 480,710 0.9481 0.785 0.785 0.794 0.785 0.794 606,821 0.7922 0.00%
2024-04-22 0 0.940 0.930 0.940 0.940 0.950 317,000 298,280 0.9409 0.785 0.777 0.785 0.785 0.794 379,413 0.7862 -1.05%
2024-04-19 0 0.950 0.930 0.950 - - 0 0 - 0.794 0.777 0.794 - - 0 - 0.00%
2024-04-18 0 0.950 0.940 0.950 0.940 0.970 896,000 849,070 0.9476 0.794 0.785 0.794 0.785 0.810 1,072,409 0.7917 -2.06%
2024-04-17 0 0.970 0.950 0.970 0.930 0.970 899,000 854,320 0.9503 0.810 0.794 0.810 0.777 0.810 1,076,000 0.7940 3.19%
2024-04-16 0 0.940 0.930 0.940 0.940 0.940 58,000 54,520 0.9400 0.785 0.777 0.785 0.785 0.785 69,419 0.7854 -2.08%
2024-04-15 0 0.960 0.930 0.960 0.920 0.960 532,000 492,590 0.9259 0.802 0.777 0.802 0.769 0.802 636,743 0.7736 0.00%
2024-04-12 0 0.960 0.950 0.960 0.950 0.960 106,000 100,760 0.9506 0.802 0.794 0.802 0.794 0.802 126,870 0.7942 -1.03%
2024-04-11 0 0.970 0.940 0.970 0.950 0.970 132,000 126,860 0.9611 0.810 0.785 0.810 0.794 0.810 157,989 0.8030 0.00%
2024-04-10 0 0.970 0.950 0.970 0.950 0.970 495,000 471,950 0.9534 0.810 0.794 0.810 0.794 0.810 592,458 0.7966 1.04%
2024-04-09 0 0.960 0.950 0.960 0.950 0.960 512,000 487,800 0.9527 0.802 0.794 0.802 0.794 0.802 612,805 0.7960 0.00%
2024-04-08 0 0.960 0.930 0.960 0.920 0.970 1,451,000 1,371,840 0.9454 0.802 0.777 0.802 0.769 0.810 1,736,680 0.7899 2.13%
2024-04-05 0 0.940 0.910 0.940 0.900 0.940 359,000 328,430 0.9148 0.785 0.760 0.785 0.752 0.785 429,682 0.7644 0.00%
2024-04-03 0 0.940 0.920 0.930 0.920 0.950 653,000 609,930 0.9340 0.785 0.769 0.777 0.769 0.794 781,566 0.7804 -2.08%
2024-04-02 0 0.960 0.940 0.960 0.940 0.980 2,298,000 2,192,520 0.9541 0.802 0.785 0.802 0.785 0.819 2,750,442 0.7972 0.00%
2024-03-28 0 0.960 0.950 0.960 0.960 1.000 2,017,000 1,974,750 0.9791 0.802 0.794 0.802 0.802 0.836 2,414,117 0.8180 -1.03%
2024-03-27 0 0.970 0.970 0.980 0.920 0.990 1,735,000 1,649,390 0.9507 0.810 0.810 0.819 0.769 0.827 2,076,595 0.7943 2.11%
2024-03-26 0 0.950 0.940 0.950 0.940 0.960 2,953,000 2,795,790 0.9468 0.794 0.785 0.794 0.785 0.802 3,534,401 0.7910 2.15%
2024-03-25 0 0.930 0.930 0.950 0.930 0.950 1,104,000 1,046,220 0.9477 0.777 0.777 0.794 0.777 0.794 1,321,361 0.7918 -1.06%
2024-03-22 0 0.940 0.930 0.940 0.930 0.950 377,000 353,490 0.9376 0.785 0.777 0.785 0.777 0.794 451,226 0.7834 2.17%
2024-03-21 0 0.920 0.920 0.950 0.920 0.970 1,163,000 1,109,280 0.9538 0.769 0.769 0.794 0.769 0.810 1,391,977 0.7969 -2.13%
2024-03-20 0 0.940 0.920 0.940 0.900 0.950 697,000 648,090 0.9298 0.785 0.769 0.785 0.752 0.794 834,229 0.7769 2.17%
2024-03-19 0 0.920 0.920 0.950 0.920 0.940 701,000 653,070 0.9316 0.769 0.769 0.794 0.769 0.785 839,016 0.7784 -2.13%
2024-03-18 0 0.940 0.910 0.940 0.920 0.960 407,000 382,920 0.9408 0.785 0.760 0.785 0.769 0.802 487,132 0.7861 -1.05%
2024-03-15 0 0.950 0.940 0.950 0.920 0.950 2,041,000 1,919,140 0.9403 0.794 0.785 0.794 0.769 0.794 2,442,842 0.7856 2.15%
2024-03-14 0 0.930 0.930 0.940 0.840 0.950 2,595,000 2,337,700 0.9008 0.777 0.777 0.785 0.702 0.794 3,105,916 0.7527 12.05%
2024-03-13 0 0.830 0.810 0.830 0.800 0.830 69,000 55,930 0.8106 0.693 0.677 0.693 0.668 0.693 82,585 0.6772 1.22%
2024-03-12 0 0.820 0.800 0.820 0.810 0.830 43,000 34,890 0.8114 0.685 0.668 0.685 0.677 0.693 51,466 0.6779 0.00%
2024-03-11 0 0.820 0.810 0.820 0.810 0.830 60,000 49,130 0.8188 0.685 0.677 0.685 0.677 0.693 71,813 0.6841 0.00%
2024-03-08 0 0.820 0.780 0.820 0.800 0.820 125,000 101,520 0.8122 0.685 0.652 0.685 0.668 0.685 149,611 0.6786 0.00%
2024-03-07 0 0.820 0.780 0.820 0.790 0.820 1,205,000 973,750 0.8081 0.685 0.652 0.685 0.660 0.685 1,442,246 0.6752 2.50%
2024-03-06 0 0.800 0.790 0.800 0.780 0.830 750,000 597,080 0.7961 0.668 0.660 0.668 0.652 0.693 897,664 0.6651 2.56%
2024-03-05 0 0.780 0.750 0.780 0.750 0.780 263,000 200,420 0.7621 0.652 0.627 0.652 0.627 0.652 314,781 0.6367 1.30%
2024-03-04 0 0.770 0.750 0.770 0.750 0.780 723,000 556,550 0.7698 0.643 0.627 0.643 0.627 0.652 865,348 0.6432 1.32%
2024-03-01 0 0.760 0.740 0.760 0.740 0.760 117,000 87,590 0.7486 0.635 0.618 0.635 0.618 0.635 140,036 0.6255 0.00%
2024-02-29 0 0.760 0.750 0.760 0.710 0.760 862,000 627,150 0.7276 0.635 0.627 0.635 0.593 0.635 1,031,715 0.6079 0.00%
2024-02-28 0 0.760 0.740 0.760 0.730 0.760 631,000 470,540 0.7457 0.635 0.618 0.635 0.610 0.635 755,234 0.6230 -2.56%
2024-02-27 0 0.780 0.750 0.780 - - 0 0 - 0.652 0.627 0.652 - - 0 - 0.00%
2024-02-26 0 0.780 0.750 0.780 - - 0 0 - 0.652 0.627 0.652 - - 0 - 0.00%
2024-02-23 0 0.780 0.750 0.780 0.780 0.780 6,000 4,680 0.7800 0.652 0.627 0.652 0.652 0.652 7,181 0.6517 0.00%
2024-02-22 0 0.780 0.750 0.780 0.770 0.780 34,000 26,220 0.7712 0.652 0.627 0.652 0.643 0.652 40,694 0.6443 0.00%
2024-02-21 0 0.780 0.750 0.780 0.750 0.790 320,000 248,400 0.7763 0.652 0.627 0.652 0.627 0.660 383,003 0.6486 1.30%
2024-02-20 0 0.770 0.750 0.770 0.750 0.770 80,000 60,300 0.7538 0.643 0.627 0.643 0.627 0.643 95,751 0.6298 0.00%
2024-02-19 0 0.770 0.740 0.770 0.740 0.800 1,047,000 787,430 0.7521 0.643 0.618 0.643 0.618 0.668 1,253,139 0.6284 -3.75%
2024-02-16 0 0.800 0.770 0.800 0.770 0.800 123,000 96,500 0.7846 0.668 0.643 0.668 0.643 0.668 147,217 0.6555 2.56%
2024-02-15 0 0.780 0.750 0.760 0.740 0.780 120,000 90,320 0.7527 0.652 0.627 0.635 0.618 0.652 143,626 0.6289 0.00%
2024-02-14 0 0.780 0.750 0.780 0.740 0.780 221,000 164,580 0.7447 0.652 0.627 0.652 0.618 0.652 264,512 0.6222 0.00%
2024-02-09 0 0.780 0.750 0.790 0.790 0.790 8,000 6,320 0.7900 0.652 0.627 0.660 0.660 0.660 9,575 0.6600 1.30%
2024-02-08 0 0.770 0.750 0.790 0.740 0.780 229,000 172,690 0.7541 0.643 0.627 0.660 0.618 0.652 274,087 0.6301 1.32%
2024-02-07 0 0.760 0.730 0.760 0.730 0.760 21,000 15,600 0.7429 0.635 0.610 0.635 0.610 0.635 25,135 0.6207 0.00%
2024-02-06 0 0.760 0.730 0.760 0.750 0.760 44,000 33,060 0.7514 0.635 0.610 0.635 0.627 0.635 52,663 0.6278 0.00%
2024-02-05 0 0.760 0.720 0.750 0.720 0.770 567,000 410,530 0.7240 0.635 0.602 0.627 0.602 0.643 678,634 0.6049 1.33%
2024-02-02 0 0.750 0.730 0.750 0.720 0.750 589,000 431,240 0.7322 0.627 0.610 0.627 0.602 0.627 704,965 0.6117 0.00%
2024-02-01 0 0.750 0.730 0.750 0.650 0.750 1,186,000 833,730 0.7030 0.627 0.610 0.627 0.543 0.627 1,419,506 0.5873 1.35%
2024-01-31 0 0.740 0.720 0.740 0.720 0.770 1,073,000 791,190 0.7374 0.618 0.602 0.618 0.602 0.643 1,284,258 0.6161 -2.63%
2024-01-30 0 0.760 0.750 0.760 0.740 0.770 482,000 360,990 0.7489 0.635 0.627 0.635 0.618 0.643 576,899 0.6257 -1.30%
2024-01-29 0 0.770 0.760 0.770 0.760 0.770 516,000 392,200 0.7601 0.643 0.635 0.643 0.635 0.643 617,593 0.6350 -2.53%
2024-01-26 0 0.790 0.770 0.800 0.790 0.810 228,000 182,010 0.7983 0.660 0.643 0.668 0.660 0.677 272,890 0.6670 0.00%
2024-01-25 0 0.790 0.770 0.790 0.740 0.810 1,631,000 1,251,240 0.7672 0.660 0.643 0.660 0.618 0.677 1,952,119 0.6410 1.28%
2024-01-24 0 0.780 0.740 0.780 0.740 0.800 1,108,000 845,940 0.7635 0.652 0.618 0.652 0.618 0.668 1,326,148 0.6379 1.30%
2024-01-23 0 0.770 0.750 0.780 0.750 0.770 303,000 231,580 0.7643 0.643 0.627 0.652 0.627 0.643 362,656 0.6386 -1.28%
2024-01-22 0 0.780 0.740 0.780 0.740 0.830 343,000 260,310 0.7589 0.652 0.618 0.652 0.618 0.693 410,532 0.6341 0.00%
2024-01-19 0 0.780 0.760 0.800 - - 0 0 - 0.652 0.635 0.668 - - 0 - 0.00%
2024-01-18 0 0.780 0.770 0.790 0.740 0.790 527,000 402,880 0.7645 0.652 0.643 0.660 0.618 0.660 630,758 0.6387 0.00%
2024-01-17 0 0.780 0.780 0.810 0.780 0.820 35,000 27,780 0.7937 0.652 0.652 0.677 0.652 0.685 41,891 0.6632 -2.50%
2024-01-16 0 0.800 0.800 0.830 0.800 0.830 18,000 14,750 0.8194 0.668 0.668 0.693 0.668 0.693 21,544 0.6846 -3.61%
2024-01-15 0 0.830 0.800 0.880 0.830 0.830 51,000 42,330 0.8300 0.693 0.668 0.735 0.693 0.693 61,041 0.6935 -1.19%
2024-01-12 0 0.840 0.820 0.840 0.810 0.840 131,000 108,250 0.8263 0.702 0.685 0.702 0.677 0.702 156,792 0.6904 0.00%
2024-01-11 0 0.840 0.810 0.840 0.840 0.840 10,000 8,400 0.8400 0.702 0.677 0.702 0.702 0.702 11,969 0.7018 1.20%
2024-01-10 0 0.830 0.800 0.830 - - 0 0 - 0.693 0.668 0.693 - - 0 - -1.19%
2024-01-09 0 0.840 0.830 0.840 0.810 0.840 81,000 65,640 0.8104 0.702 0.693 0.702 0.677 0.702 96,948 0.6771 1.20%
2024-01-08 0 0.830 0.800 0.830 - - 0 0 - 0.693 0.668 0.693 - - 0 - -1.19%
2024-01-05 0 0.840 0.800 0.840 0.840 0.840 16,000 13,440 0.8400 0.702 0.668 0.702 0.702 0.702 19,150 0.7018 0.00%
2024-01-04 0 0.840 0.810 0.840 0.810 0.860 77,000 64,160 0.8332 0.702 0.677 0.702 0.677 0.719 92,160 0.6962 1.20%
2024-01-03 0 0.830 0.810 0.830 0.800 0.830 32,000 25,660 0.8019 0.693 0.677 0.693 0.668 0.693 38,300 0.6700 0.00%
2024-01-02 0 0.830 0.800 0.830 0.810 0.880 257,000 211,220 0.8219 0.693 0.668 0.693 0.677 0.735 307,599 0.6867 1.22%
2023-12-29 0 0.820 0.820 0.840 0.800 0.850 328,000 268,330 0.8181 0.685 0.685 0.702 0.668 0.710 392,578 0.6835 -1.20%
2023-12-28 0 0.830 0.820 0.830 0.820 0.840 196,000 163,260 0.8330 0.693 0.685 0.693 0.685 0.702 234,589 0.6959 1.22%
2023-12-27 0 0.820 0.800 0.820 0.800 0.850 733,000 601,180 0.8202 0.685 0.668 0.685 0.668 0.710 877,317 0.6852 3.80%
2023-12-22 0 0.790 0.750 0.790 0.790 0.790 21,000 16,590 0.7900 0.660 0.627 0.660 0.660 0.660 25,135 0.6600 2.60%
2023-12-21 0 0.770 0.760 0.780 0.750 0.770 104,000 78,110 0.7511 0.643 0.635 0.652 0.627 0.643 124,476 0.6275 -2.53%
2023-12-20 0 0.790 0.780 0.850 0.790 0.790 41,000 32,390 0.7900 0.660 0.652 0.710 0.660 0.660 49,072 0.6600 0.00%
2023-12-19 0 0.790 0.740 0.790 - - 0 0 - 0.660 0.618 0.660 - - 0 - 0.00%
2023-12-18 0 0.790 0.740 0.790 - - 0 0 - 0.660 0.618 0.660 - - 0 - -1.25%
2023-12-15 0 0.800 0.740 0.800 0.770 0.800 34,000 26,240 0.7718 0.668 0.618 0.668 0.643 0.668 40,694 0.6448 2.56%
2023-12-14 0 0.780 0.780 0.800 0.780 0.820 960,000 761,460 0.7932 0.652 0.652 0.668 0.652 0.685 1,149,010 0.6627 0.00%
2023-12-13 0 0.780 0.740 0.780 0.770 0.790 703,000 547,570 0.7789 0.652 0.618 0.652 0.643 0.660 841,410 0.6508 1.30%
2023-12-12 0 0.770 0.740 0.770 0.780 0.800 101,000 79,420 0.7863 0.643 0.618 0.643 0.652 0.668 120,885 0.6570 2.67%
2023-12-11 0 0.750 0.740 0.750 0.740 0.750 122,000 91,390 0.7491 0.627 0.618 0.627 0.618 0.627 146,020 0.6259 -2.60%
2023-12-08 0 0.770 0.750 0.770 - - 0 0 - 0.643 0.627 0.643 - - 0 - -1.28%
2023-12-07 0 0.780 0.750 0.780 0.750 0.780 104,000 78,200 0.7519 0.652 0.627 0.652 0.627 0.652 124,476 0.6282 4.00%
2023-12-06 0 0.750 0.750 0.770 0.740 0.780 148,000 110,890 0.7493 0.627 0.627 0.643 0.618 0.652 177,139 0.6260 -1.32%
2023-12-05 0 0.760 0.760 0.780 0.760 0.800 139,000 106,280 0.7646 0.635 0.635 0.652 0.635 0.668 166,367 0.6388 0.00%
2023-12-04 0 0.760 0.720 0.760 0.750 0.800 210,000 160,080 0.7623 0.635 0.602 0.635 0.627 0.668 251,346 0.6369 -2.56%
2023-12-01 0 0.780 0.750 0.800 - - 0 0 - 0.652 0.627 0.668 - - 0 - 0.00%
2023-11-30 0 0.780 0.750 0.780 0.760 0.790 83,000 64,620 0.7786 0.652 0.627 0.652 0.635 0.660 99,341 0.6505 -1.27%
2023-11-29 0 0.790 0.770 0.790 - - 10,000 7,000 0.7000 0.660 0.643 0.660 - - 11,969 0.5849 0.00%
2023-11-28 0 0.790 0.780 0.820 - - 0 0 - 0.660 0.652 0.685 - - 0 - 0.00%
2023-11-27 0 0.790 0.770 0.840 - - 0 0 - 0.660 0.643 0.702 - - 0 - 0.00%
2023-11-24 0 0.790 0.770 0.840 - - 0 0 - 0.660 0.643 0.702 - - 0 - 0.00%
2023-11-23 0 0.790 0.770 0.820 0.790 0.830 21,000 16,790 0.7995 0.660 0.643 0.685 0.660 0.693 25,135 0.6680 -4.82%
2023-11-22 0 0.830 0.800 0.830 0.800 0.830 27,000 22,040 0.8163 0.693 0.668 0.693 0.668 0.693 32,316 0.6820 0.00%
2023-11-21 0 0.830 0.790 0.830 0.790 0.830 24,000 19,680 0.8200 0.693 0.660 0.693 0.660 0.693 28,725 0.6851 0.00%
2023-11-20 0 0.830 0.780 0.830 - - 0 0 - 0.693 0.652 0.693 - - 0 - 0.00%
2023-11-17 0 0.830 0.780 0.830 0.800 0.830 61,000 49,100 0.8049 0.693 0.652 0.693 0.668 0.693 73,010 0.6725 -1.19%
2023-11-16 0 0.840 0.810 0.840 0.780 0.840 469,000 380,890 0.8121 0.702 0.677 0.702 0.652 0.702 561,339 0.6785 5.00%
2023-11-15 0 0.800 0.780 0.810 0.770 0.810 1,057,000 839,070 0.7938 0.668 0.652 0.677 0.643 0.677 1,265,107 0.6632 3.90%
2023-11-14 0 0.770 0.730 0.770 0.730 0.770 212,000 156,820 0.7397 0.643 0.610 0.643 0.610 0.643 253,740 0.6180 -1.28%
2023-11-13 0 0.780 0.760 0.780 0.750 0.780 198,000 151,410 0.7647 0.652 0.635 0.652 0.627 0.652 236,983 0.6389 2.63%
2023-11-10 0 0.760 0.730 0.760 0.730 0.770 97,000 73,150 0.7541 0.635 0.610 0.635 0.610 0.643 116,098 0.6301 1.33%
2023-11-09 0 0.750 0.730 0.770 - - 0 0 - 0.627 0.610 0.643 - - 0 - 0.00%
2023-11-08 0 0.750 0.730 0.750 0.730 0.760 5,000 3,770 0.7540 0.627 0.610 0.627 0.610 0.635 5,984 0.6300 -1.32%
2023-11-07 0 0.760 0.760 0.780 0.750 0.760 238,000 180,660 0.7591 0.635 0.635 0.652 0.627 0.635 284,859 0.6342 -1.30%
2023-11-06 0 0.770 0.760 0.770 0.750 0.770 180,000 136,740 0.7597 0.643 0.635 0.643 0.627 0.643 215,439 0.6347 2.67%
2023-11-03 0 0.750 0.730 0.750 0.720 0.750 455,000 334,960 0.7362 0.627 0.610 0.627 0.602 0.627 544,583 0.6151 4.17%
2023-11-02 0 0.720 0.710 0.720 0.680 0.730 1,240,000 874,290 0.7051 0.602 0.593 0.602 0.568 0.610 1,484,137 0.5891 -4.00%
2023-11-01 0 0.750 0.730 0.780 - - 0 0 - 0.627 0.610 0.652 - - 0 - 0.00%
2023-10-31 0 0.750 0.710 0.780 - - 0 0 - 0.627 0.593 0.652 - - 0 - 0.00%
2023-10-30 0 0.750 0.750 0.760 0.700 0.790 161,000 116,780 0.7253 0.627 0.627 0.635 0.585 0.660 192,698 0.6060 0.00%
2023-10-27 0 0.750 0.740 0.770 0.700 0.770 141,000 106,530 0.7555 0.627 0.618 0.643 0.585 0.643 168,761 0.6312 0.00%
2023-10-26 0 0.750 0.740 0.770 - - 0 0 - 0.627 0.618 0.643 - - 0 - 0.00%
2023-10-25 0 0.750 0.740 0.750 0.730 0.760 407,000 303,080 0.7447 0.627 0.618 0.627 0.610 0.635 487,132 0.6222 2.74%
2023-10-24 0 0.730 0.720 0.730 0.670 0.730 472,000 332,450 0.7043 0.610 0.602 0.610 0.560 0.610 564,930 0.5885 0.00%
2023-10-20 0 0.730 0.720 0.730 0.730 0.740 361,000 263,580 0.7301 0.610 0.602 0.610 0.610 0.618 432,075 0.6100 -1.35%
2023-10-19 0 0.740 0.720 0.730 0.720 0.760 226,000 166,620 0.7373 0.618 0.602 0.610 0.602 0.635 270,496 0.6160 -2.63%
2023-10-18 0 0.760 0.740 0.760 0.730 0.760 811,000 605,550 0.7467 0.635 0.618 0.635 0.610 0.635 970,674 0.6238 -1.30%
2023-10-17 0 0.770 0.750 0.770 0.760 0.770 99,000 75,250 0.7601 0.643 0.627 0.643 0.635 0.643 118,492 0.6351 -1.28%
2023-10-16 0 0.780 0.760 0.780 0.760 0.790 6,000 4,620 0.7700 0.652 0.635 0.652 0.635 0.660 7,181 0.6433 0.00%
2023-10-13 0 0.780 0.770 0.790 0.770 0.790 147,000 114,410 0.7783 0.652 0.643 0.660 0.643 0.660 175,942 0.6503 0.00%
2023-10-12 0 0.780 0.780 0.790 0.750 0.790 382,000 297,470 0.7787 0.652 0.652 0.660 0.627 0.660 457,210 0.6506 0.00%
2023-10-11 0 0.780 0.770 0.780 0.770 0.790 432,000 337,350 0.7809 0.652 0.643 0.652 0.643 0.660 517,054 0.6524 0.00%
2023-10-10 0 0.780 0.760 0.780 0.710 0.790 1,398,000 1,055,170 0.7548 0.652 0.635 0.652 0.593 0.660 1,673,245 0.6306 -1.27%
2023-10-09 0 0.790 0.770 0.800 - - 0 0 - 0.660 0.643 0.668 - - 0 - 0.00%
2023-10-06 0 0.790 0.770 0.790 0.760 0.800 40,000 30,890 0.7723 0.660 0.643 0.660 0.635 0.668 47,875 0.6452 -2.47%
2023-10-05 0 0.810 0.780 0.810 0.770 0.810 84,000 66,100 0.7869 0.677 0.652 0.677 0.643 0.677 100,538 0.6575 0.00%
2023-10-04 0 0.810 0.770 0.810 0.750 0.810 70,000 53,840 0.7691 0.677 0.643 0.677 0.627 0.677 83,782 0.6426 0.00%
2023-10-03 0 0.810 0.770 0.810 - - 0 0 - 0.677 0.643 0.677 - - 0 - -1.22%
2023-09-29 0 0.820 0.800 0.820 0.790 0.820 94,000 75,530 0.8035 0.685 0.668 0.685 0.660 0.685 112,507 0.6713 -0.12%
2023-09-28 0 0.870 0.830 0.870 0.830 0.870 139,000 116,940 0.8413 0.686 0.654 0.686 0.654 0.686 176,296 0.6633 1.16%
2023-09-27 0 0.860 0.840 0.860 0.840 0.860 29,000 24,700 0.8517 0.678 0.662 0.678 0.662 0.678 36,781 0.6715 1.18%
2023-09-26 0 0.850 0.820 0.850 0.840 0.860 84,000 71,100 0.8464 0.670 0.647 0.670 0.662 0.678 106,539 0.6674 -1.16%
2023-09-25 0 0.860 0.840 0.860 0.840 0.880 311,000 263,350 0.8468 0.678 0.662 0.678 0.662 0.694 394,447 0.6676 0.00%
2023-09-22 0 0.860 0.840 0.860 0.840 0.890 1,084,000 931,210 0.8590 0.678 0.662 0.678 0.662 0.702 1,374,858 0.6773 2.38%
2023-09-21 0 0.840 0.820 0.840 0.800 0.840 159,000 129,640 0.8153 0.662 0.647 0.662 0.631 0.662 201,663 0.6429 0.00%
2023-09-20 0 0.840 0.820 0.840 0.810 0.850 261,000 216,030 0.8277 0.662 0.647 0.662 0.639 0.670 331,031 0.6526 0.00%
2023-09-19 0 0.840 0.820 0.840 0.820 0.840 389,000 319,040 0.8202 0.662 0.647 0.662 0.647 0.662 493,376 0.6466 0.00%
2023-09-18 0 0.840 0.830 0.860 - - 0 0 - 0.662 0.654 0.678 - - 0 - 0.00%
2023-09-15 0 0.840 0.830 0.850 0.830 0.840 154,000 128,010 0.8312 0.662 0.654 0.670 0.654 0.662 195,321 0.6554 0.00%
2023-09-14 0 0.840 0.820 0.840 0.820 0.840 229,000 188,380 0.8226 0.662 0.647 0.662 0.647 0.662 290,445 0.6486 1.20%
2023-09-13 0 0.830 0.820 0.830 0.810 0.840 843,000 693,500 0.8227 0.654 0.647 0.654 0.639 0.662 1,069,193 0.6486 -1.19%
2023-09-12 0 0.840 0.830 0.840 0.820 0.850 217,000 179,270 0.8261 0.662 0.654 0.662 0.647 0.670 275,225 0.6514 1.20%
2023-09-11 0 0.830 0.820 0.840 0.830 0.860 545,000 454,460 0.8339 0.654 0.647 0.662 0.654 0.678 691,234 0.6575 -3.49%
2023-09-07 0 0.860 0.840 0.860 0.840 0.860 840,000 711,660 0.8472 0.678 0.662 0.678 0.662 0.678 1,065,388 0.6680 -1.15%
2023-09-06 0 0.870 0.860 0.870 0.830 0.880 1,300,000 1,106,840 0.8514 0.686 0.678 0.686 0.654 0.694 1,648,815 0.6713 0.00%
2023-09-05 0 0.870 0.860 0.870 0.790 0.880 17,997,000 14,665,160 0.8149 0.686 0.678 0.686 0.623 0.694 22,825,937 0.6425 8.75%
2023-09-04 0 0.800 0.800 0.810 0.750 0.870 5,176,000 4,160,270 0.8038 0.631 0.631 0.639 0.591 0.686 6,564,819 0.6337 5.26%
2023-08-31 0 0.760 0.750 0.760 0.750 0.760 1,145,989 862,662 0.7528 0.599 0.591 0.599 0.591 0.599 1,453,480 0.5935 2.70%
2023-08-30 0 0.740 0.760 0.770 0.740 0.760 490,000 369,390 0.7539 0.583 0.599 0.607 0.583 0.599 621,476 0.5944 -3.90%
2023-08-29 0 0.770 0.730 0.770 0.710 0.770 516,000 386,710 0.7494 0.607 0.576 0.607 0.560 0.607 654,453 0.5909 5.48%
2023-08-28 0 0.730 0.730 0.740 0.710 0.760 159,000 113,770 0.7155 0.576 0.576 0.583 0.560 0.599 201,663 0.5642 0.00%
2023-08-25 0 0.730 0.720 0.740 0.710 0.740 336,000 243,040 0.7233 0.576 0.568 0.583 0.560 0.583 426,155 0.5703 -1.35%
2023-08-24 0 0.740 0.730 0.750 0.700 0.760 1,165,000 847,910 0.7278 0.583 0.576 0.591 0.552 0.599 1,477,592 0.5738 7.25%
2023-08-23 0 0.690 0.680 0.690 0.620 0.770 2,664,000 1,901,580 0.7138 0.544 0.536 0.544 0.489 0.607 3,378,802 0.5628 11.29%
2023-08-22 0 0.620 0.610 0.630 0.610 0.630 392,000 242,110 0.6176 0.489 0.481 0.497 0.481 0.497 497,181 0.4870 1.64%
2023-08-21 0 0.610 0.610 0.630 0.600 0.610 347,000 209,750 0.6045 0.481 0.481 0.497 0.473 0.481 440,107 0.4766 0.00%
2023-08-18 0 0.610 0.600 0.610 0.610 0.630 76,000 47,190 0.6209 0.481 0.473 0.481 0.481 0.497 96,392 0.4896 -1.61%
2023-08-17 0 0.620 0.610 0.620 0.600 0.660 969,000 596,290 0.6154 0.489 0.481 0.489 0.473 0.520 1,229,001 0.4852 12.73%
2023-08-16 0 0.550 0.520 0.610 - - 0 0 - 0.434 0.410 0.481 - - 0 - 0.00%
2023-08-15 0 0.550 0.550 0.590 0.550 0.580 145,000 82,060 0.5659 0.434 0.434 0.465 0.434 0.457 183,906 0.4462 -5.17%
2023-08-14 0 0.580 0.570 0.650 0.580 0.640 5,000 2,990 0.5980 0.457 0.449 0.512 0.457 0.505 6,342 0.4715 -1.69%
2023-08-11 0 0.590 0.590 0.650 0.590 0.590 4,000 2,360 0.5900 0.465 0.465 0.512 0.465 0.465 5,073 0.4652 0.00%
2023-08-10 0 0.590 0.550 0.620 - - 0 0 - 0.465 0.434 0.489 - - 0 - 0.00%
2023-08-09 0 0.590 0.550 0.630 - - 0 0 - 0.465 0.434 0.497 - - 0 - 0.00%
2023-08-08 0 0.590 0.610 0.650 0.590 0.630 16,000 9,560 0.5975 0.465 0.481 0.512 0.465 0.497 20,293 0.4711 -9.23%
2023-08-07 0 0.650 0.580 0.670 - - 0 0 - 0.512 0.457 0.528 - - 0 - 0.00%
2023-08-04 0 0.650 0.610 0.650 0.620 0.650 10,000 6,230 0.6230 0.512 0.481 0.512 0.489 0.512 12,683 0.4912 -2.99%
2023-08-03 0 0.670 0.600 0.670 - - 0 0 - 0.528 0.473 0.528 - - 0 - 0.00%
2023-08-02 0 0.670 0.560 0.670 - - 0 0 - 0.528 0.442 0.528 - - 0 - 0.00%
2023-08-01 0 0.670 0.670 0.680 0.670 0.670 96,000 64,170 0.6684 0.528 0.528 0.536 0.528 0.528 121,759 0.5270 -1.47%
2023-07-31 0 0.680 0.630 0.680 0.600 0.680 427,000 280,430 0.6567 0.536 0.497 0.536 0.473 0.536 541,572 0.5178 6.25%
2023-07-28 0 0.640 0.630 0.640 0.600 0.640 31,000 19,520 0.6297 0.505 0.497 0.505 0.473 0.505 39,318 0.4965 3.23%
2023-07-27 0 0.620 0.590 0.620 0.580 0.620 357,000 207,260 0.5806 0.489 0.465 0.489 0.457 0.489 452,790 0.4577 0.00%
2023-07-26 0 0.620 0.590 0.620 0.580 0.620 85,000 49,420 0.5814 0.489 0.465 0.489 0.457 0.489 107,807 0.4584 1.64%
2023-07-25 0 0.610 0.590 0.620 0.580 0.610 403,000 239,730 0.5949 0.481 0.465 0.489 0.457 0.481 511,133 0.4690 3.39%
2023-07-24 0 0.590 0.560 0.590 0.560 0.590 89,000 50,870 0.5716 0.465 0.442 0.465 0.442 0.465 112,880 0.4507 0.00%
2023-07-21 0 0.590 0.580 0.600 0.570 0.600 242,000 142,910 0.5905 0.465 0.457 0.473 0.449 0.473 306,933 0.4656 -1.67%
2023-07-20 0 0.600 0.590 0.620 0.560 0.600 1,221,000 723,680 0.5927 0.473 0.465 0.489 0.442 0.473 1,548,617 0.4673 1.69%
2023-07-19 0 0.590 0.560 0.590 0.540 0.600 371,000 212,530 0.5729 0.465 0.442 0.465 0.426 0.473 470,546 0.4517 1.72%
2023-07-18 0 0.580 0.560 0.580 0.560 0.580 58,000 33,070 0.5702 0.457 0.442 0.457 0.442 0.457 73,563 0.4495 0.00%
2023-07-14 0 0.580 0.550 0.580 0.550 0.580 179,000 101,090 0.5647 0.457 0.434 0.457 0.434 0.457 227,029 0.4453 3.57%
2023-07-13 0 0.560 0.540 0.560 - - 0 0 - 0.442 0.426 0.442 - - 0 - 0.00%
2023-07-12 0 0.560 0.540 0.560 0.540 0.560 205,000 112,930 0.5509 0.442 0.426 0.442 0.426 0.442 260,005 0.4343 1.82%
2023-07-11 0 0.550 0.540 0.550 0.530 0.550 16,000 8,680 0.5425 0.434 0.426 0.434 0.418 0.434 20,293 0.4277 0.00%
2023-07-10 0 0.550 0.530 0.550 0.530 0.550 364,000 198,970 0.5466 0.434 0.418 0.434 0.418 0.434 461,668 0.4310 -1.79%
2023-07-07 0 0.560 0.510 0.560 0.510 0.560 115,000 59,870 0.5206 0.442 0.402 0.442 0.402 0.442 145,857 0.4105 0.00%
2023-07-06 0 0.560 0.520 0.560 0.540 0.560 81,000 43,760 0.5402 0.442 0.410 0.442 0.426 0.442 102,734 0.4260 0.00%
2023-07-05 0 0.560 0.530 0.560 - - 0 0 - 0.442 0.418 0.442 - - 0 - -1.75%
2023-07-04 0 0.570 0.560 0.570 0.540 0.570 722,000 398,600 0.5521 0.449 0.442 0.449 0.426 0.449 915,726 0.4353 5.56%
2023-07-03 0 0.540 0.540 0.550 0.510 0.540 1,107,000 587,780 0.5310 0.426 0.426 0.434 0.402 0.426 1,404,029 0.4186 3.85%
2023-06-30 0 0.520 0.500 0.520 0.495 0.520 51,000 26,005 0.5099 0.410 0.394 0.410 0.390 0.410 64,684 0.4020 0.00%
2023-06-29 0 0.520 0.500 0.520 0.500 0.520 11,000 5,600 0.5091 0.410 0.394 0.410 0.394 0.410 13,952 0.4014 1.96%
2023-06-28 0 0.510 0.500 0.520 - - 0 0 - 0.402 0.394 0.410 - - 0 - 0.00%
2023-06-27 0 0.510 0.500 0.520 0.495 0.520 11,000 5,545 0.5041 0.402 0.394 0.410 0.390 0.410 13,952 0.3974 0.00%
2023-06-26 0 0.510 0.500 0.520 0.490 0.520 263,000 134,050 0.5097 0.402 0.394 0.410 0.386 0.410 333,568 0.4019 0.00%
2023-06-23 0 0.510 0.485 0.510 0.485 0.510 84,000 41,350 0.4923 0.402 0.382 0.402 0.382 0.402 106,539 0.3881 2.00%
2023-06-21 0 0.500 0.490 0.500 0.490 0.500 22,000 10,890 0.4950 0.394 0.386 0.394 0.386 0.394 27,903 0.3903 -1.96%
2023-06-20 0 0.510 0.495 0.510 0.495 0.510 203,000 101,830 0.5016 0.402 0.390 0.402 0.390 0.402 257,469 0.3955 0.00%
2023-06-19 0 0.510 0.490 0.510 0.490 0.510 156,000 76,640 0.4913 0.402 0.386 0.402 0.386 0.402 197,858 0.3873 0.00%
2023-06-16 0 0.510 0.490 0.510 0.490 0.520 1,238,000 619,690 0.5006 0.402 0.386 0.402 0.386 0.410 1,570,179 0.3947 -1.92%
2023-06-15 0 0.520 0.510 0.520 0.495 0.550 2,017,000 1,025,345 0.5084 0.410 0.402 0.410 0.390 0.434 2,558,199 0.4008 -3.70%
2023-06-14 0 0.540 0.540 0.560 - - 0 0 - 0.426 0.426 0.442 - - 0 - 0.00%
2023-06-13 0 0.540 0.540 0.560 0.530 0.530 25,000 13,420 0.5368 0.426 0.426 0.442 0.418 0.418 31,708 0.4232 1.89%
2023-06-12 0 0.530 0.530 0.560 0.530 0.560 52,000 29,060 0.5588 0.418 0.418 0.442 0.418 0.442 65,953 0.4406 -3.64%
2023-06-09 0 0.550 0.530 0.550 0.550 0.550 550,000 302,500 0.5500 0.434 0.418 0.434 0.434 0.434 697,575 0.4336 1.85%
2023-06-08 0 0.540 0.540 0.560 - - 0 0 - 0.426 0.426 0.442 - - 0 - 0.00%
2023-06-07 0 0.540 0.530 0.540 - - 0 0 - 0.426 0.418 0.426 - - 0 - 0.00%
2023-06-06 0 0.540 0.530 0.540 0.540 0.540 1,000 540 0.5400 0.426 0.418 0.426 0.426 0.426 1,268 0.4258 0.00%
2023-06-05 0 0.540 0.540 0.560 0.540 0.570 18,000 10,230 0.5683 0.426 0.426 0.442 0.426 0.449 22,830 0.4481 -3.57%
2023-06-02 0 0.560 0.530 0.560 0.550 0.560 174,000 96,700 0.5557 0.442 0.418 0.442 0.434 0.442 220,688 0.4382 3.70%
2023-06-01 0 0.540 0.530 0.550 0.510 0.550 107,000 58,090 0.5429 0.426 0.418 0.434 0.402 0.434 135,710 0.4280 0.00%
2023-05-31 0 0.540 0.510 0.540 0.520 0.540 484,000 255,560 0.5280 0.426 0.402 0.426 0.410 0.426 613,866 0.4163 0.00%
2023-05-30 0 0.540 0.530 0.550 0.540 0.560 562,000 307,210 0.5466 0.426 0.418 0.434 0.426 0.442 712,795 0.4310 -1.82%
2023-05-29 0 0.550 0.520 0.550 0.520 0.550 7,697,000 4,039,700 0.5248 0.434 0.410 0.434 0.410 0.434 9,762,251 0.4138 5.77%
2023-05-25 0 0.520 0.520 0.530 0.520 0.550 117,000 63,840 0.5456 0.410 0.410 0.418 0.410 0.434 148,393 0.4302 -3.70%
2023-05-24 0 0.540 0.520 0.540 0.510 0.540 503,000 266,060 0.5289 0.426 0.410 0.426 0.402 0.426 637,964 0.4170 1.89%
2023-05-23 0 0.530 0.520 0.540 0.510 0.550 346,000 180,660 0.5221 0.418 0.410 0.426 0.402 0.434 438,838 0.4117 0.00%
2023-05-22 0 0.530 0.520 0.530 0.495 0.530 253,000 134,005 0.5297 0.418 0.410 0.418 0.390 0.418 320,885 0.4176 3.92%
2023-05-19 0 0.510 0.510 0.520 0.510 0.530 202,000 105,360 0.5216 0.402 0.402 0.410 0.402 0.418 256,200 0.4112 2.00%
2023-05-18 0 0.500 0.500 0.510 0.490 0.520 763,000 383,030 0.5020 0.394 0.394 0.402 0.386 0.410 967,727 0.3958 3.09%
2023-05-17 0 0.485 0.485 0.500 0.485 0.500 102,000 50,970 0.4997 0.382 0.382 0.394 0.382 0.394 129,369 0.3940 -3.00%
2023-05-16 0 0.500 0.495 0.500 0.485 0.510 456,000 228,760 0.5017 0.394 0.390 0.394 0.382 0.402 578,353 0.3955 4.17%
2023-05-15 0 0.480 0.480 0.510 0.480 0.520 1,299,000 640,260 0.4929 0.378 0.378 0.402 0.378 0.410 1,647,546 0.3886 -9.43%
2023-05-12 0 0.530 0.510 0.530 - - 0 0 - 0.418 0.402 0.418 - - 0 - -1.85%
2023-05-11 0 0.540 0.520 0.550 0.530 0.550 355,000 190,160 0.5357 0.426 0.410 0.434 0.418 0.434 450,253 0.4223 1.89%
2023-05-10 0 0.530 0.510 0.530 0.510 0.530 288,000 151,100 0.5247 0.418 0.402 0.418 0.402 0.418 365,276 0.4137 1.92%
2023-05-09 0 0.520 0.520 0.530 0.520 0.520 592,000 307,840 0.5200 0.410 0.410 0.418 0.410 0.410 750,845 0.4100 -5.45%
2023-05-08 0 0.550 0.530 0.550 0.520 0.550 511,000 267,180 0.5229 0.434 0.418 0.434 0.410 0.434 648,111 0.4122 7.84%
2023-05-05 0 0.510 0.500 0.550 - - 0 0 - 0.402 0.394 0.434 - - 0 - 0.00%
2023-05-04 0 0.510 0.510 0.550 0.510 0.520 210,000 105,050 0.5002 0.402 0.402 0.434 0.402 0.410 266,347 0.3944 2.00%
2023-05-03 0 0.500 0.500 0.520 0.500 0.510 130,000 66,280 0.5098 0.394 0.394 0.410 0.394 0.402 164,881 0.4020 -1.96%
2023-05-02 0 0.510 0.520 0.550 0.510 0.520 45,000 23,380 0.5196 0.402 0.410 0.434 0.402 0.410 57,074 0.4096 -1.92%
2023-04-28 0 0.520 0.510 0.530 0.510 0.520 65,000 33,650 0.5177 0.410 0.402 0.418 0.402 0.410 82,441 0.4082 1.96%
2023-04-27 0 0.510 0.500 0.540 0.500 0.510 26,000 13,230 0.5088 0.402 0.394 0.426 0.394 0.402 32,976 0.4012 0.00%
2023-04-26 0 0.510 0.510 0.520 0.510 0.520 34,000 17,440 0.5129 0.402 0.402 0.410 0.402 0.410 43,123 0.4044 -1.92%
2023-04-25 0 0.520 0.510 0.550 0.510 0.520 72,000 37,420 0.5197 0.410 0.402 0.434 0.402 0.410 91,319 0.4098 0.00%
2023-04-24 0 0.520 0.500 0.520 0.510 0.520 143,000 73,260 0.5123 0.410 0.394 0.410 0.402 0.410 181,370 0.4039 0.00%
2023-04-21 0 0.520 0.495 0.520 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2023-04-20 0 0.520 0.500 0.520 0.495 0.520 1,110,000 555,520 0.5005 0.410 0.394 0.410 0.390 0.410 1,407,834 0.3946 -1.89%
2023-04-19 0 0.530 0.520 0.540 0.500 0.530 1,324,000 671,820 0.5074 0.418 0.410 0.426 0.394 0.418 1,679,254 0.4001 1.92%
2023-04-18 0 0.520 0.520 0.560 0.520 0.520 31,000 16,120 0.5200 0.410 0.410 0.442 0.410 0.410 39,318 0.4100 0.00%
2023-04-17 0 0.520 0.540 0.550 0.520 0.550 21,000 11,520 0.5486 0.410 0.426 0.434 0.410 0.434 26,635 0.4325 -8.77%
2023-04-14 0 0.570 0.550 0.570 0.530 0.570 21,000 11,550 0.5500 0.449 0.434 0.449 0.418 0.449 26,635 0.4336 1.79%
2023-04-13 0 0.560 0.520 0.560 0.560 0.560 2,000 1,120 0.5600 0.442 0.410 0.442 0.442 0.442 2,537 0.4415 0.00%
2023-04-12 0 0.560 0.520 0.560 - - 0 0 - 0.442 0.410 0.442 - - 0 - 0.00%
2023-04-11 0 0.560 0.520 0.560 0.510 0.560 176,000 92,710 0.5268 0.442 0.410 0.442 0.402 0.442 223,224 0.4153 7.69%
2023-04-06 0 0.520 0.520 0.530 0.510 0.540 503,000 263,190 0.5232 0.410 0.410 0.418 0.402 0.426 637,964 0.4125 -5.45%
2023-04-04 0 0.550 0.530 0.550 0.475 0.560 973,000 500,045 0.5139 0.434 0.418 0.434 0.375 0.442 1,234,074 0.4052 -3.51%
2023-04-03 0 0.570 0.530 0.570 0.560 0.570 252,000 142,440 0.5652 0.449 0.418 0.449 0.442 0.449 319,616 0.4457 5.56%
2023-03-31 0 0.540 0.540 0.580 0.540 0.540 22,000 11,880 0.5400 0.426 0.426 0.457 0.426 0.426 27,903 0.4258 0.00%
2023-03-30 0 0.540 0.540 0.560 0.540 0.560 45,000 24,820 0.5516 0.426 0.426 0.442 0.426 0.442 57,074 0.4349 -3.57%
2023-03-29 0 0.560 0.540 0.560 0.540 0.560 43,000 23,840 0.5544 0.442 0.426 0.442 0.426 0.442 54,538 0.4371 -3.45%
2023-03-28 0 0.580 0.550 0.580 - - 0 0 - 0.457 0.434 0.457 - - 0 - -3.33%
2023-03-27 0 0.600 0.550 0.600 0.520 0.600 479,000 262,460 0.5479 0.473 0.434 0.473 0.410 0.473 607,525 0.4320 7.14%
2023-03-24 0 0.560 0.550 0.560 0.560 0.560 28,000 15,680 0.5600 0.442 0.434 0.442 0.442 0.442 35,513 0.4415 -1.75%
2023-03-23 0 0.570 0.560 0.570 0.560 0.570 72,000 41,020 0.5697 0.449 0.442 0.449 0.442 0.449 91,319 0.4492 0.00%
2023-03-22 0 0.570 0.560 0.570 0.570 0.580 62,000 35,540 0.5732 0.449 0.442 0.449 0.449 0.457 78,636 0.4520 -3.39%
2023-03-21 0 0.590 0.580 0.600 - - 0 0 - 0.465 0.457 0.473 - - 0 - 0.00%
2023-03-20 0 0.590 0.570 0.590 - - 0 0 - 0.465 0.449 0.465 - - 0 - 0.00%
2023-03-17 0 0.590 0.550 0.590 - - 0 0 - 0.465 0.434 0.465 - - 0 - 0.00%
2023-03-16 0 0.590 0.550 0.590 - - 0 0 - 0.465 0.434 0.465 - - 0 - 0.00%
2023-03-15 0 0.590 0.550 0.590 0.550 0.590 18,000 10,350 0.5750 0.465 0.434 0.465 0.434 0.465 22,830 0.4534 3.51%
2023-03-14 0 0.570 0.550 0.570 0.540 0.600 392,000 222,730 0.5682 0.449 0.434 0.449 0.426 0.473 497,181 0.4480 0.00%
2023-03-13 0 0.570 0.560 0.570 0.560 0.570 472,000 267,700 0.5672 0.449 0.442 0.449 0.442 0.449 598,647 0.4472 -3.39%
2023-03-10 0 0.590 0.560 0.590 0.560 0.590 142,000 80,270 0.5653 0.465 0.442 0.465 0.442 0.465 180,101 0.4457 0.00%
2023-03-09 0 0.590 0.580 0.590 0.580 0.590 1,163,000 685,920 0.5898 0.465 0.457 0.465 0.457 0.465 1,475,055 0.4650 -1.67%
2023-03-08 0 0.600 0.590 0.600 0.590 0.600 130,000 77,980 0.5998 0.473 0.465 0.473 0.465 0.473 164,881 0.4729 -3.23%
2023-03-07 0 0.620 0.590 0.630 - - 0 0 - 0.489 0.465 0.497 - - 0 - 0.00%
2023-03-06 0 0.620 0.590 0.620 - - 0 0 - 0.489 0.465 0.489 - - 0 - 0.00%
2023-03-03 0 0.620 0.590 0.630 - - 0 0 - 0.489 0.465 0.497 - - 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 0.489 0.473 0.489 0.465 0.489 2,470,685 0.4719 3.33%
2023-03-01 0 0.600 0.590 0.600 0.590 0.610 1,691,000 1,015,580 0.6006 0.473 0.465 0.473 0.465 0.481 2,144,727 0.4735 -4.76%
2023-02-28 0 0.630 0.610 0.630 - - 0 0 - 0.497 0.481 0.497 - - 0 - 0.00%
2023-02-27 0 0.630 0.610 0.630 0.630 0.630 40,000 25,200 0.6300 0.497 0.481 0.497 0.497 0.497 50,733 0.4967 0.00%
2023-02-24 0 0.630 0.610 0.630 - - 0 0 - 0.497 0.481 0.497 - - 0 - 0.00%
2023-02-23 0 0.630 0.610 0.630 0.610 0.630 175,000 106,830 0.6105 0.497 0.481 0.497 0.481 0.497 221,956 0.4813 0.00%
2023-02-22 0 0.630 0.620 0.640 0.610 0.630 155,000 95,750 0.6177 0.497 0.489 0.505 0.481 0.497 196,589 0.4871 0.00%
2023-02-21 0 0.630 0.620 0.640 0.630 0.640 57,000 36,380 0.6382 0.497 0.489 0.505 0.497 0.505 72,294 0.5032 1.61%
2023-02-20 0 0.620 0.620 0.640 0.620 0.640 80,011 50,927 0.6365 0.489 0.489 0.505 0.489 0.505 101,479 0.5018 0.00%
2023-02-17 0 0.620 0.610 0.630 0.600 0.620 234,000 144,620 0.6180 0.489 0.481 0.497 0.473 0.489 296,787 0.4873 1.64%
2023-02-16 0 0.610 0.600 0.610 0.600 0.620 123,000 75,160 0.6111 0.481 0.473 0.481 0.473 0.489 156,003 0.4818 -1.61%
2023-02-15 0 0.620 0.600 0.620 - - 4,000 2,480 0.6200 0.489 0.473 0.489 - - 5,073 0.4888 0.00%
2023-02-14 0 0.620 0.610 0.630 0.620 0.620 30,000 18,600 0.6200 0.489 0.481 0.497 0.489 0.489 38,050 0.4888 3.33%
2023-02-13 0 0.600 0.600 0.620 0.600 0.620 32,000 19,800 0.6188 0.473 0.473 0.489 0.473 0.489 40,586 0.4879 0.00%
2023-02-10 0 0.600 0.590 0.620 0.580 0.600 345,000 203,730 0.5905 0.473 0.465 0.489 0.457 0.473 437,570 0.4656 0.00%
2023-02-09 0 0.600 0.600 0.620 0.580 0.600 244,000 146,280 0.5995 0.473 0.473 0.489 0.457 0.473 309,470 0.4727 0.00%
2023-02-08 0 0.600 0.600 0.630 0.600 0.630 105,000 63,090 0.6009 0.473 0.473 0.497 0.473 0.497 133,173 0.4737 0.00%
2023-02-07 0 0.600 0.600 0.630 - - 0 0 - 0.473 0.473 0.497 - - 0 - 0.00%
2023-02-06 0 0.600 0.600 0.620 0.600 0.610 142,000 85,920 0.6051 0.473 0.473 0.489 0.473 0.481 180,101 0.4771 -4.76%
2023-02-03 0 0.630 0.630 0.660 0.630 0.670 8,000 5,240 0.6550 0.497 0.497 0.520 0.497 0.528 10,147 0.5164 -4.55%
2023-02-02 0 0.660 0.660 0.670 0.640 0.680 381,661 253,876 0.6652 0.520 0.520 0.528 0.505 0.536 484,068 0.5245 -1.49%
2023-02-01 0 0.670 0.630 0.670 0.630 0.670 122,000 80,380 0.6589 0.528 0.497 0.528 0.497 0.528 154,735 0.5195 8.06%
2023-01-31 0 0.620 0.610 0.650 - - 0 0 - 0.489 0.481 0.512 - - 0 - 0.00%
2023-01-30 0 0.620 0.620 0.640 0.620 0.640 232,000 145,840 0.6286 0.489 0.489 0.505 0.489 0.505 294,250 0.4956 -1.59%
2023-01-27 0 0.630 0.600 0.630 0.610 0.630 192,000 119,100 0.6203 0.497 0.473 0.497 0.481 0.497 243,517 0.4891 5.00%
2023-01-26 0 0.600 0.600 0.610 0.600 0.630 99,000 60,500 0.6111 0.473 0.473 0.481 0.473 0.497 125,564 0.4818 -1.64%
2023-01-20 0 0.610 0.600 0.610 0.600 0.620 523,000 316,030 0.6043 0.481 0.473 0.481 0.473 0.489 663,331 0.4764 0.00%
2023-01-19 0 0.610 0.610 0.620 0.600 0.620 198,000 121,210 0.6122 0.481 0.481 0.489 0.473 0.489 251,127 0.4827 0.00%
2023-01-18 0 0.610 0.610 0.620 0.600 0.620 468,000 283,730 0.6063 0.481 0.481 0.489 0.473 0.489 593,573 0.4780 1.67%
2023-01-17 0 0.600 0.600 0.610 0.570 0.600 580,000 342,880 0.5912 0.473 0.473 0.481 0.449 0.473 735,625 0.4661 5.26%
2023-01-16 0 0.570 0.560 0.590 0.560 0.590 105,000 60,910 0.5801 0.449 0.442 0.465 0.442 0.465 133,173 0.4574 1.79%
2023-01-13 0 0.560 0.560 0.570 0.560 0.570 48,000 26,990 0.5623 0.442 0.442 0.449 0.442 0.449 60,879 0.4433 0.00%
2023-01-12 0 0.560 0.550 0.560 - - 0 0 - 0.442 0.434 0.442 - - 0 - 0.00%
2023-01-11 0 0.560 0.550 0.560 0.540 0.560 579,000 321,000 0.5544 0.442 0.434 0.442 0.426 0.442 734,357 0.4371 7.69%
2023-01-10 0 0.520 0.520 0.530 0.510 0.620 13,077,000 7,228,830 0.5528 0.410 0.410 0.418 0.402 0.489 16,585,807 0.4358 -14.75%
2023-01-09 0 0.610 0.610 0.670 - - 0 0 - 0.481 0.481 0.528 - - 0 - 0.00%
2023-01-06 0 0.610 0.610 0.660 - - 0 0 - 0.481 0.481 0.520 - - 0 - 0.00%
2023-01-05 0 0.610 0.610 0.650 0.610 0.650 147,000 93,260 0.6344 0.481 0.481 0.512 0.481 0.512 186,443 0.5002 0.00%
2023-01-04 0 0.610 0.600 0.650 0.630 0.650 60,000 38,180 0.6363 0.481 0.473 0.512 0.497 0.512 76,099 0.5017 -3.17%
2023-01-03 0 0.630 0.570 0.630 - - 0 0 - 0.497 0.449 0.497 - - 0 - 0.00%
2022-12-30 0 0.630 0.610 0.630 - - 0 0 - 0.497 0.481 0.497 - - 0 - 0.00%
2022-12-29 0 0.630 0.570 0.630 0.620 0.630 8,000 4,970 0.6213 0.497 0.449 0.497 0.489 0.497 10,147 0.4898 1.61%
2022-12-28 0 0.620 0.600 0.630 0.580 0.620 23,000 13,880 0.6035 0.489 0.473 0.497 0.457 0.489 29,171 0.4758 1.64%
2022-12-23 0 0.610 0.570 0.630 - - 0 0 - 0.481 0.449 0.497 - - 0 - 0.00%
2022-12-22 0 0.610 0.600 0.610 0.570 0.610 34,000 20,700 0.6088 0.481 0.473 0.481 0.449 0.481 43,123 0.4800 0.00%
2022-12-21 0 0.610 0.610 0.630 0.580 0.660 1,496,000 881,180 0.5890 0.481 0.481 0.497 0.457 0.520 1,897,405 0.4644 1.67%
2022-12-20 0 0.600 0.570 0.600 0.540 0.600 3,351,000 1,864,780 0.5565 0.473 0.449 0.473 0.426 0.473 4,250,137 0.4388 1.69%
2022-12-19 0 0.590 0.570 0.590 0.530 0.620 3,843,000 2,114,870 0.5503 0.465 0.449 0.465 0.418 0.489 4,874,150 0.4339 -4.84%
2022-12-16 0 0.620 0.620 0.670 0.620 0.620 16,000 9,920 0.6200 0.489 0.489 0.528 0.489 0.489 20,293 0.4888 -1.59%
2022-12-15 0 0.630 0.630 0.700 0.630 0.640 12,000 7,660 0.6383 0.497 0.497 0.552 0.497 0.505 15,220 0.5033 -1.56%
2022-12-14 0 0.640 0.620 0.650 - - 0 0 - 0.505 0.489 0.512 - - 0 - 0.00%
2022-12-13 0 0.640 0.640 0.650 0.630 0.650 146,000 94,780 0.6492 0.505 0.505 0.512 0.497 0.512 185,175 0.5118 3.23%
2022-12-12 0 0.620 0.620 0.690 0.620 0.630 24,000 14,900 0.6208 0.489 0.489 0.544 0.489 0.497 30,440 0.4895 0.00%
2022-12-09 0 0.620 0.620 0.630 0.600 0.640 131,000 81,790 0.6244 0.489 0.489 0.497 0.473 0.505 166,150 0.4923 0.00%
2022-12-08 0 0.620 0.620 0.660 0.620 0.630 112,000 69,920 0.6243 0.489 0.489 0.520 0.489 0.497 142,052 0.4922 0.00%
2022-12-07 0 0.620 0.620 0.690 0.620 0.630 34,000 21,400 0.6294 0.489 0.489 0.544 0.489 0.497 43,123 0.4963 -1.59%
2022-12-06 0 0.630 0.630 0.690 0.610 0.630 302,000 205,240 0.6796 0.497 0.497 0.544 0.481 0.497 383,032 0.5358 -8.70%
2022-12-05 0 0.690 0.670 0.690 0.670 0.690 27,000 18,130 0.6715 0.544 0.528 0.544 0.528 0.544 34,245 0.5294 2.99%
2022-12-02 0 0.670 0.610 0.670 - - 0 0 - 0.528 0.481 0.528 - - 0 - 0.00%
2022-12-01 0 0.670 0.650 0.670 0.620 0.670 136,000 85,500 0.6287 0.528 0.512 0.528 0.489 0.528 172,491 0.4957 4.69%
2022-11-30 0 0.640 0.600 0.640 0.600 0.640 154,000 92,500 0.6006 0.505 0.473 0.505 0.473 0.505 195,321 0.4736 0.00%
2022-11-29 0 0.640 0.620 0.640 - - 0 0 - 0.505 0.489 0.505 - - 0 - -1.54%
2022-11-28 0 0.650 0.590 0.690 - - 0 0 - 0.512 0.465 0.544 - - 0 - 0.00%
2022-11-25 0 0.650 0.590 0.650 - - 0 0 - 0.512 0.465 0.512 - - 0 - 0.00%
2022-11-24 0 0.650 0.590 0.650 0.570 0.650 11,000 6,630 0.6027 0.512 0.465 0.512 0.449 0.512 13,952 0.4752 10.17%
2022-11-23 0 0.590 0.590 0.630 0.580 0.630 5,000 3,060 0.6120 0.465 0.465 0.497 0.457 0.497 6,342 0.4825 -4.84%
2022-11-22 0 0.620 0.620 0.640 - - 0 0 - 0.489 0.489 0.505 - - 0 - 0.00%
2022-11-21 0 0.620 0.620 0.630 0.620 0.620 4,000 2,480 0.6200 0.489 0.489 0.497 0.489 0.489 5,073 0.4888 -3.12%
2022-11-18 0 0.640 0.640 0.690 0.610 0.670 3,000 1,910 0.6367 0.505 0.505 0.544 0.481 0.528 3,805 0.5020 -7.25%
2022-11-17 0 0.690 0.640 0.690 - - 0 0 - 0.544 0.505 0.544 - - 0 - 0.00%
2022-11-16 0 0.690 0.610 0.690 - - 0 0 - 0.544 0.481 0.544 - - 0 - 0.00%
2022-11-15 0 0.690 0.640 0.690 0.630 0.700 158,000 99,780 0.6315 0.544 0.505 0.544 0.497 0.552 200,394 0.4979 6.15%
2022-11-14 0 0.650 0.650 0.700 0.650 0.660 66,000 42,910 0.6502 0.512 0.512 0.552 0.512 0.520 83,709 0.5126 0.00%
2022-11-11 0 0.650 0.650 0.700 0.610 0.650 197,000 125,260 0.6358 0.512 0.512 0.552 0.481 0.512 249,859 0.5013 0.00%
2022-11-10 0 0.650 0.610 0.650 0.610 0.650 39,000 25,270 0.6479 0.512 0.481 0.512 0.481 0.512 49,464 0.5109 0.00%
2022-11-09 0 0.650 0.640 0.650 0.600 0.650 131,000 79,750 0.6088 0.512 0.505 0.512 0.473 0.512 166,150 0.4800 -2.99%
2022-11-08 0 0.670 0.610 0.690 - - 0 0 - 0.528 0.481 0.544 - - 0 - 0.00%
2022-11-07 0 0.670 0.620 0.670 - - 0 0 - 0.528 0.489 0.528 - - 0 - 0.00%
2022-11-04 0 0.670 0.620 0.680 - - 0 0 - 0.528 0.489 0.536 - - 0 - 0.00%
2022-11-03 0 0.670 0.600 0.680 - - 0 0 - 0.528 0.473 0.536 - - 0 - 0.00%
2022-11-02 0 0.670 0.620 0.670 0.620 0.670 4,000 2,630 0.6575 0.528 0.489 0.528 0.489 0.528 5,073 0.5184 8.06%
2022-11-01 0 0.620 0.590 0.660 0.560 0.660 71,000 44,260 0.6234 0.489 0.465 0.520 0.442 0.520 90,051 0.4915 -6.06%
2022-10-31 0 0.660 0.620 0.660 0.660 0.660 2,000 1,320 0.6600 0.520 0.489 0.520 0.520 0.520 2,537 0.5204 8.20%
2022-10-28 0 0.610 0.640 0.650 0.610 0.640 61,000 38,770 0.6356 0.481 0.505 0.512 0.481 0.505 77,367 0.5011 -6.15%
2022-10-27 0 0.650 0.600 0.650 - - 0 0 - 0.512 0.473 0.512 - - 0 - 0.00%
2022-10-26 0 0.650 0.650 0.690 0.620 0.620 8,000 4,960 0.6200 0.512 0.512 0.544 0.489 0.489 10,147 0.4888 0.00%
2022-10-25 0 0.650 0.610 0.650 0.600 0.690 209,000 133,620 0.6393 0.512 0.481 0.512 0.473 0.544 265,079 0.5041 -1.52%
2022-10-24 0 0.660 0.620 0.660 - - 0 0 - 0.520 0.489 0.520 - - 0 - -1.49%
2022-10-21 0 0.670 0.640 0.670 0.620 0.670 45,000 28,540 0.6342 0.528 0.505 0.528 0.489 0.528 57,074 0.5000 -1.47%
2022-10-20 0 0.680 0.620 0.680 - - 0 0 - 0.536 0.489 0.536 - - 0 - 0.00%
2022-10-19 0 0.680 0.620 0.680 0.680 0.680 2,000 1,360 0.6800 0.536 0.489 0.536 0.536 0.536 2,537 0.5361 9.68%
2022-10-18 0 0.620 0.620 0.690 0.620 0.690 17,000 10,670 0.6276 0.489 0.489 0.544 0.489 0.544 21,561 0.4949 -6.06%
2022-10-17 0 0.660 0.620 0.660 - - 0 0 - 0.520 0.489 0.520 - - 0 - 0.00%
2022-10-14 0 0.660 0.620 0.660 0.610 0.660 8,000 5,190 0.6488 0.520 0.489 0.520 0.481 0.520 10,147 0.5115 4.76%
2022-10-13 0 0.630 0.610 0.690 - - 0 0 - 0.497 0.481 0.544 - - 0 - 0.00%
2022-10-12 0 0.630 0.630 0.690 0.580 0.690 255,000 160,430 0.6291 0.497 0.497 0.544 0.457 0.544 323,421 0.4960 0.00%
2022-10-11 0 0.630 0.580 0.630 0.560 0.630 179,000 103,990 0.5809 0.497 0.457 0.497 0.442 0.497 227,029 0.4580 3.28%
2022-10-10 0 0.610 0.570 0.690 0.560 0.690 140,000 93,340 0.6667 0.481 0.449 0.544 0.442 0.544 177,565 0.5257 -3.17%
2022-10-07 0 0.630 0.560 0.690 - - 0 0 - 0.497 0.442 0.544 - - 0 - 0.00%
2022-10-06 0 0.630 0.570 0.690 0.570 0.630 2,000 1,200 0.6000 0.497 0.449 0.544 0.449 0.497 2,537 0.4731 0.00%
2022-10-05 0 0.630 0.600 0.630 0.670 0.670 2,000 1,340 0.6700 0.497 0.473 0.497 0.528 0.528 2,537 0.5283 5.00%
2022-10-03 0 0.600 0.580 0.600 0.600 0.600 5,000 3,000 0.6000 0.473 0.457 0.473 0.473 0.473 6,342 0.4731 0.00%
2022-09-30 0 0.600 0.550 0.600 0.550 0.600 56,000 32,660 0.5832 0.473 0.434 0.473 0.434 0.473 71,026 0.4598 5.26%
2022-09-29 0 0.570 0.550 0.570 0.530 0.600 693,000 389,170 0.5616 0.449 0.434 0.449 0.418 0.473 878,945 0.4428 -5.00%
2022-09-28 0 0.600 0.600 0.610 0.580 0.650 239,000 146,510 0.6130 0.473 0.473 0.481 0.457 0.512 303,128 0.4833 -4.76%
2022-09-27 0 0.630 0.620 0.630 0.620 0.660 405,000 260,390 0.6429 0.497 0.489 0.497 0.489 0.520 513,669 0.5069 -10.00%
2022-09-26 0 0.700 0.650 0.700 - - 0 0 - 0.552 0.512 0.552 - - 0 - 0.00%
2022-09-23 0 0.700 0.650 0.700 0.640 0.700 259,000 172,330 0.6654 0.552 0.512 0.552 0.505 0.552 328,495 0.5246 0.00%
2022-09-22 0 0.700 0.660 0.700 - - 0 0 - 0.552 0.520 0.552 - - 0 - 0.00%
2022-09-21 0 0.700 0.650 0.700 0.620 0.700 130,000 84,680 0.6514 0.552 0.512 0.552 0.489 0.552 164,881 0.5136 0.00%
2022-09-20 0 0.700 0.680 0.700 0.680 0.700 6,000 4,100 0.6833 0.552 0.536 0.552 0.536 0.552 7,610 0.5388 -1.41%
2022-09-19 0 0.710 0.640 0.710 0.660 0.710 10,000 6,880 0.6880 0.560 0.505 0.560 0.520 0.560 12,683 0.5425 2.90%
2022-09-16 0 0.690 0.690 0.700 0.690 0.690 23,000 15,870 0.6900 0.544 0.544 0.552 0.544 0.544 29,171 0.5440 0.00%
2022-09-15 0 0.690 0.690 0.710 0.690 0.740 22,000 15,930 0.7241 0.544 0.544 0.560 0.544 0.583 27,903 0.5709 2.99%
2022-09-14 0 0.670 0.660 0.670 0.660 0.680 158,000 106,380 0.6733 0.528 0.520 0.528 0.520 0.536 200,394 0.5309 -1.47%
2022-09-13 0 0.680 0.670 0.680 0.640 0.700 285,000 194,890 0.6838 0.536 0.528 0.536 0.505 0.552 361,471 0.5392 -4.23%
2022-09-09 0 0.710 0.690 0.710 0.680 0.720 518,000 365,210 0.7050 0.560 0.544 0.560 0.536 0.568 656,989 0.5559 -1.39%
2022-09-08 0 0.720 0.720 0.730 0.680 0.730 578,881 406,690 0.7025 0.568 0.568 0.576 0.536 0.576 734,206 0.5539 -5.26%
2022-09-07 0 0.760 0.720 0.770 - - 0 0 - 0.599 0.568 0.607 - - 0 - 0.00%
2022-09-06 0 0.760 0.730 0.760 0.700 0.780 494,000 352,990 0.7146 0.599 0.576 0.599 0.552 0.615 626,550 0.5634 0.00%
2022-09-05 0 0.760 0.740 0.760 0.740 0.780 77,000 57,390 0.7453 0.599 0.583 0.599 0.583 0.615 97,661 0.5876 0.00%
2022-09-02 0 0.760 0.750 0.760 0.750 0.790 557,000 427,130 0.7668 0.599 0.591 0.599 0.591 0.623 706,454 0.6046 -5.00%
2022-09-01 0 0.800 0.780 0.800 0.780 0.850 17,000 13,650 0.8029 0.631 0.615 0.631 0.615 0.670 21,561 0.6331 -1.23%
2022-08-31 0 0.810 0.780 0.810 0.810 0.810 10,000 8,100 0.8100 0.639 0.615 0.639 0.639 0.639 12,683 0.6386 1.25%
2022-08-30 0 0.800 0.760 0.800 0.760 0.800 83,000 64,230 0.7739 0.631 0.599 0.631 0.599 0.631 105,270 0.6101 1.27%
2022-08-29 0 0.790 0.770 0.790 0.760 0.790 33,000 26,030 0.7888 0.623 0.607 0.623 0.599 0.623 41,855 0.6219 -1.25%
2022-08-26 0 0.800 0.770 0.800 0.770 0.800 40,000 30,920 0.7730 0.631 0.607 0.631 0.607 0.631 50,733 0.6095 -1.23%
2022-08-25 0 0.810 0.790 0.810 0.800 0.810 50,000 40,010 0.8002 0.639 0.623 0.639 0.631 0.639 63,416 0.6309 -1.22%
2022-08-24 0 0.820 0.770 0.810 0.800 0.830 42,000 33,660 0.8014 0.647 0.607 0.639 0.631 0.654 53,269 0.6319 1.23%
2022-08-23 0 0.810 0.790 0.810 0.760 0.860 263,000 213,420 0.8115 0.639 0.623 0.639 0.599 0.678 333,568 0.6398 1.25%
2022-08-22 0 0.800 0.750 0.810 - - 0 0 - 0.631 0.591 0.639 - - 0 - 0.00%
2022-08-19 0 0.800 0.770 0.800 - - 0 0 - 0.631 0.607 0.631 - - 0 - -1.23%
2022-08-18 0 0.810 0.780 0.810 0.780 0.810 45,000 35,240 0.7831 0.639 0.615 0.639 0.615 0.639 57,074 0.6174 3.85%
2022-08-17 0 0.780 0.760 0.780 0.730 0.820 230,000 176,920 0.7692 0.615 0.599 0.615 0.576 0.647 291,713 0.6065 -1.27%
2022-08-16 0 0.790 0.770 0.790 - - 0 0 - 0.623 0.607 0.623 - - 0 - -2.47%
2022-08-15 0 0.810 0.780 0.810 0.780 0.820 60,000 48,830 0.8138 0.639 0.615 0.639 0.615 0.647 76,099 0.6417 -1.22%
2022-08-12 0 0.820 0.800 0.820 0.800 0.830 43,000 34,500 0.8023 0.647 0.631 0.647 0.631 0.654 54,538 0.6326 -1.20%
2022-08-11 0 0.830 0.780 0.830 - - 0 0 - 0.654 0.615 0.654 - - 0 - 0.00%
2022-08-10 0 0.830 0.780 0.840 0.790 0.850 353,000 288,500 0.8173 0.654 0.615 0.662 0.623 0.670 447,717 0.6444 10.67%
2022-08-09 0 0.750 0.750 0.790 0.750 0.790 5,000 3,910 0.7820 0.591 0.591 0.623 0.591 0.623 6,342 0.6166 -5.06%
2022-08-08 0 0.790 0.740 0.790 0.760 0.790 3,000 2,310 0.7700 0.623 0.583 0.623 0.599 0.623 3,805 0.6071 3.95%
2022-08-05 0 0.760 0.740 0.760 - - 0 0 - 0.599 0.583 0.599 - - 0 - 0.00%
2022-08-04 0 0.760 0.750 0.790 - - 0 0 - 0.599 0.591 0.623 - - 0 - 0.00%
2022-08-03 0 0.760 0.760 0.780 0.760 0.760 2,000 1,520 0.7600 0.599 0.599 0.615 0.599 0.599 2,537 0.5992 -3.80%
2022-08-02 0 0.790 0.770 0.790 0.750 0.790 129,000 98,620 0.7645 0.623 0.607 0.623 0.591 0.623 163,613 0.6028 2.60%
2022-08-01 0 0.770 0.760 0.790 0.770 0.790 137,000 107,510 0.7847 0.607 0.599 0.623 0.607 0.623 173,760 0.6187 -2.53%
2022-07-29 0 0.790 0.760 0.800 - - 0 0 - 0.623 0.599 0.631 - - 0 - 0.00%
2022-07-28 0 0.790 0.770 0.790 0.780 0.800 201,000 160,030 0.7962 0.623 0.607 0.623 0.615 0.631 254,932 0.6277 0.00%
2022-07-27 0 0.790 0.770 0.790 0.770 0.790 6,000 4,660 0.7767 0.623 0.607 0.623 0.607 0.623 7,610 0.6124 -1.25%
2022-07-26 0 0.800 0.770 0.800 0.760 0.800 33,000 26,150 0.7924 0.631 0.607 0.631 0.599 0.631 41,855 0.6248 1.27%
2022-07-25 0 0.790 0.770 0.810 0.790 0.790 4,000 3,160 0.7900 0.623 0.607 0.639 0.623 0.623 5,073 0.6229 0.00%
2022-07-22 0 0.790 0.770 0.790 0.770 0.790 44,000 33,960 0.7718 0.623 0.607 0.623 0.607 0.623 55,806 0.6085 -1.25%
2022-07-21 0 0.800 0.780 0.810 0.800 0.800 6,000 4,800 0.8000 0.631 0.615 0.639 0.631 0.631 7,610 0.6308 -1.23%
2022-07-20 0 0.810 0.770 0.810 0.800 0.810 3,000 2,410 0.8033 0.639 0.607 0.639 0.631 0.639 3,805 0.6334 1.25%
2022-07-19 0 0.800 0.790 0.810 0.780 0.800 132,000 104,860 0.7944 0.631 0.623 0.639 0.615 0.631 167,418 0.6263 0.00%
2022-07-18 0 0.800 0.760 0.800 0.760 0.800 76,000 58,580 0.7708 0.631 0.599 0.631 0.599 0.631 96,392 0.6077 1.27%
2022-07-15 0 0.790 0.770 0.800 0.780 0.800 113,000 89,310 0.7904 0.623 0.607 0.631 0.615 0.631 143,320 0.6232 -1.25%
2022-07-14 0 0.800 0.760 0.800 0.750 0.810 248,000 191,570 0.7725 0.631 0.599 0.631 0.591 0.639 314,543 0.6090 0.00%
2022-07-13 0 0.800 0.790 0.800 - - 0 0 - 0.631 0.623 0.631 - - 0 - -2.44%
2022-07-12 0 0.820 0.800 0.820 0.810 0.820 61,000 49,420 0.8102 0.647 0.631 0.647 0.639 0.647 77,367 0.6388 -1.20%
2022-07-11 0 0.830 0.800 0.830 0.770 0.830 511,000 401,450 0.7856 0.654 0.631 0.654 0.607 0.654 648,111 0.6194 -1.19%
2022-07-08 0 0.840 0.810 0.840 - - 0 0 - 0.662 0.639 0.662 - - 0 - -2.33%
2022-07-07 0 0.860 0.850 0.860 0.830 0.870 438,000 374,270 0.8545 0.678 0.670 0.678 0.654 0.686 555,524 0.6737 -1.15%
2022-07-06 0 0.870 0.820 0.870 0.800 0.880 1,208,000 1,007,430 0.8340 0.686 0.647 0.686 0.631 0.694 1,532,129 0.6575 7.41%
2022-07-05 0 0.810 0.790 0.810 0.780 0.810 18,000 14,350 0.7972 0.639 0.623 0.639 0.615 0.639 22,830 0.6286 2.53%
2022-07-04 0 0.790 0.790 0.800 0.750 0.800 287,526 226,812 0.7888 0.623 0.623 0.631 0.591 0.631 364,675 0.6220 2.60%
2022-06-30 0 0.770 0.770 0.790 0.750 0.800 402,000 313,190 0.7791 0.607 0.607 0.623 0.591 0.631 509,864 0.6143 1.32%
2022-06-29 0 0.760 0.750 0.770 0.760 0.760 88,000 66,880 0.7600 0.599 0.591 0.607 0.599 0.599 111,612 0.5992 0.00%
2022-06-28 0 0.760 0.750 0.760 0.740 0.790 497,000 370,620 0.7457 0.599 0.591 0.599 0.583 0.623 630,355 0.5880 -1.30%
2022-06-27 0 0.770 0.750 0.770 0.740 0.780 277,000 207,660 0.7497 0.607 0.591 0.607 0.583 0.615 351,324 0.5911 4.05%
2022-06-24 0 0.740 0.740 0.790 0.740 0.800 204,000 159,310 0.7809 0.583 0.583 0.623 0.583 0.631 258,737 0.6157 -3.90%
2022-06-23 0 0.770 0.750 0.770 0.730 0.770 194,900 143,894 0.7383 0.607 0.591 0.607 0.576 0.607 247,195 0.5821 5.48%
2022-06-22 0 0.730 0.730 0.740 0.730 0.740 162,000 119,270 0.7362 0.576 0.576 0.583 0.576 0.583 205,468 0.5805 -1.35%
2022-06-21 0 0.740 0.730 0.750 0.730 0.750 696,000 509,720 0.7324 0.583 0.576 0.591 0.576 0.591 882,750 0.5774 -1.33%
2022-06-20 0 0.750 0.750 0.760 0.730 0.750 242,000 180,040 0.7440 0.591 0.591 0.599 0.576 0.591 306,933 0.5866 0.00%
2022-06-17 0 0.750 0.730 0.750 0.730 0.760 522,000 381,520 0.7309 0.591 0.576 0.591 0.576 0.599 662,063 0.5763 -1.32%
2022-06-16 0 0.760 0.730 0.760 - - 1,000 760 0.7600 0.599 0.576 0.599 - - 1,268 0.5992 0.00%
2022-06-15 0 0.760 0.750 0.760 0.750 0.760 18,000 13,670 0.7594 0.599 0.591 0.599 0.591 0.599 22,830 0.5988 0.00%
2022-06-14 0 0.760 0.730 0.760 0.730 0.770 338,000 252,200 0.7462 0.599 0.576 0.599 0.576 0.607 428,692 0.5883 -1.30%
2022-06-13 0 0.770 0.750 0.770 0.740 0.780 239,000 180,240 0.7541 0.607 0.591 0.607 0.583 0.615 303,128 0.5946 0.00%
2022-06-10 0 0.770 0.770 0.780 0.770 0.770 187,000 143,990 0.7700 0.607 0.607 0.615 0.607 0.607 237,176 0.6071 -1.28%
2022-06-09 0 0.780 0.770 0.780 0.780 0.780 243,000 189,540 0.7800 0.615 0.607 0.615 0.615 0.615 308,202 0.6150 0.00%
2022-06-08 0 0.780 0.770 0.780 0.770 0.790 136,000 106,100 0.7801 0.615 0.607 0.615 0.607 0.623 172,491 0.6151 1.30%
2022-06-07 0 0.770 0.770 0.780 0.770 0.770 80,000 61,600 0.7700 0.607 0.607 0.615 0.607 0.607 101,466 0.6071 -1.28%
2022-06-06 0 0.780 0.760 0.780 0.760 0.780 41,000 31,260 0.7624 0.615 0.599 0.615 0.599 0.615 52,001 0.6011 0.00%
2022-06-02 0 0.780 0.780 0.790 0.770 0.790 33,000 25,640 0.7770 0.615 0.615 0.623 0.607 0.623 41,855 0.6126 -2.50%
2022-06-01 0 0.800 0.780 0.800 0.790 0.800 24,000 19,000 0.7917 0.631 0.615 0.631 0.623 0.631 30,440 0.6242 0.00%
2022-05-31 0 0.800 0.790 0.800 - - 0 0 - 0.631 0.623 0.631 - - 0 - 0.00%
2022-05-30 0 0.800 0.790 0.800 0.790 0.800 25,000 19,770 0.7908 0.631 0.623 0.631 0.623 0.631 31,708 0.6235 0.00%
2022-05-27 0 0.800 0.780 0.800 0.780 0.800 24,000 18,900 0.7875 0.631 0.615 0.631 0.615 0.631 30,440 0.6209 1.27%
2022-05-26 0 0.790 0.790 0.800 0.770 0.800 91,000 70,760 0.7776 0.623 0.623 0.631 0.607 0.631 115,417 0.6131 -2.47%
2022-05-25 0 0.810 0.790 0.810 0.800 0.810 3,000 2,390 0.7967 0.639 0.623 0.639 0.631 0.639 3,805 0.6281 3.85%
2022-05-24 0 0.780 0.780 0.800 0.780 0.800 113,000 90,160 0.7979 0.615 0.615 0.631 0.615 0.631 143,320 0.6291 -3.70%
2022-05-23 0 0.810 0.800 0.810 0.810 0.810 1,000 810 0.8100 0.639 0.631 0.639 0.639 0.639 1,268 0.6386 0.00%
2022-05-20 0 0.810 0.800 0.810 0.780 0.810 104,000 82,830 0.7964 0.639 0.631 0.639 0.615 0.639 131,905 0.6280 1.25%
2022-05-19 0 0.800 0.780 0.800 0.750 0.800 5,000 3,880 0.7760 0.631 0.615 0.631 0.591 0.631 6,342 0.6118 1.27%
2022-05-18 0 0.790 0.770 0.790 0.760 0.790 11,000 8,390 0.7627 0.623 0.607 0.623 0.599 0.623 13,952 0.6014 0.00%
2022-05-17 0 0.790 0.780 0.790 0.740 0.800 249,000 191,580 0.7694 0.623 0.615 0.623 0.583 0.631 315,811 0.6066 -1.25%
2022-05-16 0 0.800 0.790 0.800 0.770 0.800 38,000 29,980 0.7889 0.631 0.623 0.631 0.607 0.631 48,196 0.6220 0.00%
2022-05-13 0 0.800 0.790 0.800 0.790 0.820 24,000 19,240 0.8017 0.631 0.623 0.631 0.623 0.647 30,440 0.6321 0.00%
2022-05-12 0 0.800 0.760 0.800 0.760 0.800 103,000 81,070 0.7871 0.631 0.599 0.631 0.599 0.631 130,637 0.6206 -3.61%
2022-05-11 0 0.830 0.790 0.830 0.830 0.830 108,000 89,640 0.8300 0.654 0.623 0.654 0.654 0.654 136,978 0.6544 0.00%
2022-05-10 0 0.830 0.770 0.830 0.760 0.840 209,000 172,408 0.8249 0.654 0.607 0.654 0.599 0.662 265,079 0.6504 5.06%
2022-05-06 0 0.790 0.760 0.790 0.760 0.790 43,000 32,970 0.7667 0.623 0.599 0.623 0.599 0.623 54,538 0.6045 0.00%
2022-05-05 0 0.790 0.790 0.800 0.790 0.790 33,000 26,100 0.7909 0.623 0.623 0.631 0.623 0.623 41,855 0.6236 -1.25%
2022-05-04 0 0.800 0.790 0.820 - - 0 0 - 0.631 0.623 0.647 - - 0 - 0.00%
2022-05-03 0 0.800 0.790 0.800 0.800 0.800 51,000 40,800 0.8000 0.631 0.623 0.631 0.631 0.631 64,684 0.6308 -2.44%
2022-04-29 0 0.820 0.800 0.820 0.790 0.830 35,000 28,210 0.8060 0.647 0.631 0.647 0.623 0.654 44,391 0.6355 3.80%
2022-04-28 0 0.790 0.790 0.800 0.770 0.830 117,000 92,440 0.7901 0.623 0.623 0.631 0.607 0.654 148,393 0.6229 -3.66%
2022-04-27 0 0.820 0.810 0.820 0.790 0.830 137,000 109,000 0.7956 0.647 0.639 0.647 0.623 0.654 173,760 0.6273 -1.20%
2022-04-26 0 0.830 0.820 0.830 0.820 0.840 116,000 97,040 0.8366 0.654 0.647 0.654 0.647 0.662 147,125 0.6596 -1.19%
2022-04-25 0 0.840 0.820 0.840 0.790 0.860 557,000 467,260 0.8389 0.662 0.647 0.662 0.623 0.678 706,454 0.6614 3.70%
2022-04-22 0 0.810 0.810 0.820 0.810 0.830 234,019 190,314 0.8132 0.639 0.639 0.647 0.639 0.654 296,811 0.6412 -2.41%
2022-04-21 0 0.830 0.810 0.830 - - 0 0 - 0.654 0.639 0.654 - - 0 - -1.19%
2022-04-20 0 0.840 0.800 0.840 0.800 0.850 147,000 122,440 0.8329 0.662 0.631 0.662 0.631 0.670 186,443 0.6567 2.44%
2022-04-19 0 0.820 0.800 0.820 0.780 0.830 87,000 69,940 0.8039 0.647 0.631 0.647 0.615 0.654 110,344 0.6338 -1.20%
2022-04-14 0 0.830 0.820 0.830 0.810 0.850 49,000 40,710 0.8308 0.654 0.647 0.654 0.639 0.670 62,148 0.6551 0.00%
2022-04-13 0 0.830 0.800 0.830 0.830 0.830 36,000 29,880 0.8300 0.654 0.631 0.654 0.654 0.654 45,659 0.6544 -2.35%
2022-04-12 0 0.850 0.830 0.850 0.830 0.850 26,000 21,650 0.8327 0.670 0.654 0.670 0.654 0.670 32,976 0.6565 2.41%
2022-04-11 0 0.830 0.830 0.850 0.820 0.860 239,000 198,060 0.8287 0.654 0.654 0.670 0.647 0.678 303,128 0.6534 -3.49%
2022-04-08 0 0.860 0.860 0.880 0.860 0.900 745,000 667,160 0.8955 0.678 0.678 0.694 0.678 0.710 944,898 0.7061 -3.37%
2022-04-07 0 0.890 0.850 0.900 0.880 0.890 235,000 208,230 0.8861 0.702 0.670 0.710 0.694 0.702 298,055 0.6986 3.49%
2022-04-06 0 0.860 0.850 0.870 0.840 0.900 399,000 352,030 0.8823 0.678 0.670 0.686 0.662 0.710 506,059 0.6956 -1.15%
2022-04-04 0 0.870 0.850 0.880 0.840 0.900 76,000 64,350 0.8467 0.686 0.670 0.694 0.662 0.710 96,392 0.6676 -1.14%
2022-04-01 0 0.880 0.840 0.880 0.870 0.880 204,000 179,150 0.8782 0.694 0.662 0.694 0.686 0.694 258,737 0.6924 1.15%
2022-03-31 0 0.870 0.840 0.870 0.830 0.910 369,000 312,020 0.8456 0.686 0.662 0.686 0.654 0.717 468,010 0.6667 -5.43%
2022-03-30 0 0.920 0.870 0.920 0.860 0.940 167,000 148,470 0.8890 0.725 0.686 0.725 0.678 0.741 211,809 0.7010 5.75%
2022-03-29 0 0.870 0.820 0.870 0.820 0.880 43,000 37,270 0.8667 0.686 0.647 0.686 0.647 0.694 54,538 0.6834 6.10%
2022-03-28 0 0.820 0.820 0.870 0.800 0.880 447,000 368,260 0.8238 0.647 0.647 0.686 0.631 0.694 566,939 0.6496 -3.53%
2022-03-25 0 0.850 0.850 0.870 0.850 0.890 120,000 102,730 0.8561 0.670 0.670 0.686 0.670 0.702 152,198 0.6750 -2.30%
2022-03-24 0 0.870 0.860 0.870 0.860 0.890 30,000 25,980 0.8660 0.686 0.678 0.686 0.678 0.702 38,050 0.6828 2.35%
2022-03-23 0 0.850 0.850 0.870 0.800 0.900 1,141,000 951,140 0.8336 0.670 0.670 0.686 0.631 0.710 1,447,152 0.6572 -5.56%
2022-03-22 0 0.900 0.880 0.910 0.870 0.910 101,000 88,820 0.8794 0.710 0.694 0.717 0.686 0.717 128,100 0.6934 -2.17%
2022-03-21 0 0.920 0.900 0.940 0.880 0.940 148,000 133,110 0.8994 0.725 0.710 0.741 0.694 0.741 187,711 0.7091 -2.13%
2022-03-18 0 0.940 0.910 0.940 0.910 0.940 65,000 59,420 0.9142 0.741 0.717 0.741 0.717 0.741 82,441 0.7208 3.30%
2022-03-17 0 0.910 0.890 0.920 0.880 0.940 154,000 139,210 0.9040 0.717 0.702 0.725 0.694 0.741 195,321 0.7127 3.41%
2022-03-16 0 0.880 0.840 0.880 0.830 0.900 392,000 334,730 0.8539 0.694 0.662 0.694 0.654 0.710 497,181 0.6733 0.00%
2022-03-15 0 0.880 0.880 0.950 0.830 0.960 264,000 224,310 0.8497 0.694 0.694 0.749 0.654 0.757 334,836 0.6699 -1.12%
2022-03-14 0 0.890 0.860 0.900 0.860 0.890 129,000 111,100 0.8612 0.702 0.678 0.710 0.678 0.702 163,613 0.6790 -1.11%
2022-03-11 0 0.900 0.880 0.910 0.880 0.910 27,000 23,920 0.8859 0.710 0.694 0.717 0.694 0.717 34,245 0.6985 -1.10%
2022-03-10 0 0.910 0.930 0.940 0.900 0.960 41,000 37,190 0.9071 0.717 0.733 0.741 0.710 0.757 52,001 0.7152 1.11%
2022-03-09 0 0.900 0.900 0.910 0.890 0.970 23,000 20,740 0.9017 0.710 0.710 0.717 0.702 0.765 29,171 0.7110 1.12%
2022-03-08 0 0.890 0.890 0.910 0.890 0.930 44,000 39,550 0.8989 0.702 0.702 0.717 0.702 0.733 55,806 0.7087 -4.30%
2022-03-07 0 0.930 0.890 0.930 0.890 1.030 33,000 30,730 0.9312 0.733 0.702 0.733 0.702 0.812 41,855 0.7342 -2.11%
2022-03-04 0 0.950 0.910 0.950 0.910 0.950 4,000 3,720 0.9300 0.749 0.717 0.749 0.717 0.749 5,073 0.7333 0.00%
2022-03-03 0 0.950 0.930 0.950 0.940 1.000 37,000 35,210 0.9516 0.749 0.733 0.749 0.741 0.788 46,928 0.7503 1.06%
2022-03-02 0 0.940 0.910 0.940 0.910 0.940 135,000 124,020 0.9187 0.741 0.717 0.741 0.717 0.741 171,223 0.7243 0.00%
2022-03-01 0 0.940 0.930 0.940 0.940 0.970 9,000 8,500 0.9444 0.741 0.733 0.741 0.741 0.765 11,415 0.7446 1.08%
2022-02-28 0 0.930 0.920 0.930 0.900 0.980 521,000 479,270 0.9199 0.733 0.725 0.733 0.710 0.773 660,794 0.7253 -5.10%
2022-02-25 0 0.980 0.960 0.980 0.950 0.980 25,000 24,020 0.9608 0.773 0.757 0.773 0.749 0.773 31,708 0.7575 4.26%
2022-02-24 0 0.940 0.940 0.960 0.910 1.040 631,000 600,100 0.9510 0.741 0.741 0.757 0.717 0.820 800,309 0.7498 -6.93%
2022-02-23 0 1.010 1.010 1.030 1.000 1.040 134,000 135,070 1.0080 0.796 0.796 0.812 0.788 0.820 169,955 0.7947 -1.94%
2022-02-22 0 1.030 1.010 1.030 1.020 1.040 67,000 68,640 1.0245 0.812 0.796 0.812 0.804 0.820 84,977 0.8077 -1.90%
2022-02-21 0 1.050 1.030 1.050 1.030 1.070 64,000 66,470 1.0386 0.828 0.812 0.828 0.812 0.844 81,172 0.8189 -2.78%
2022-02-18 0 1.080 1.050 1.080 1.040 1.090 199,000 209,030 1.0504 0.852 0.828 0.852 0.820 0.859 252,395 0.8282 -0.92%
2022-02-17 0 1.090 1.050 1.090 1.030 1.090 534,000 570,880 1.0691 0.859 0.828 0.859 0.812 0.859 677,282 0.8429 2.83%
2022-02-16 0 1.060 1.030 1.060 1.050 1.090 43,000 45,440 1.0567 0.836 0.812 0.836 0.828 0.859 54,538 0.8332 -0.93%
2022-02-15 0 1.070 1.020 1.070 1.030 1.090 118,000 122,300 1.0364 0.844 0.804 0.844 0.812 0.859 149,662 0.8172 0.00%
2022-02-14 0 1.070 1.040 1.070 1.040 1.090 69,000 72,600 1.0522 0.844 0.820 0.844 0.820 0.859 87,514 0.8296 -0.93%
2022-02-11 0 1.080 1.060 1.080 1.030 1.140 613,000 674,680 1.1006 0.852 0.836 0.852 0.812 0.899 777,480 0.8678 -1.82%
2022-02-10 0 1.100 1.080 1.100 1.030 1.100 7,941,000 8,425,810 1.0611 0.867 0.852 0.867 0.812 0.867 10,071,721 0.8366 5.77%
2022-02-09 0 1.040 1.020 1.040 1.050 1.050 5,000 5,250 1.0500 0.820 0.804 0.820 0.828 0.828 6,342 0.8279 0.97%
2022-02-08 0 1.030 1.010 1.030 1.000 1.050 254,000 259,360 1.0211 0.812 0.796 0.812 0.788 0.828 322,153 0.8051 -1.90%
2022-02-07 0 1.050 1.040 1.050 1.040 1.080 258,000 270,660 1.0491 0.828 0.820 0.828 0.820 0.852 327,226 0.8271 -1.87%
2022-02-04 0 1.070 1.040 1.070 1.050 1.090 671,000 719,810 1.0727 0.844 0.820 0.844 0.828 0.859 851,042 0.8458 1.90%
2022-01-31 0 1.050 1.050 1.060 1.050 1.080 54,000 57,030 1.0561 0.828 0.828 0.836 0.828 0.852 68,489 0.8327 0.00%
2022-01-28 0 1.050 1.030 1.050 1.020 1.060 1,133,000 1,160,260 1.0241 0.828 0.812 0.828 0.804 0.836 1,437,005 0.8074 0.96%
2022-01-27 0 1.040 1.030 1.040 1.030 1.060 1,314,000 1,353,520 1.0301 0.820 0.812 0.820 0.812 0.836 1,666,571 0.8122 0.00%
2022-01-26 0 1.040 1.010 1.050 0.990 1.050 446,000 456,220 1.0229 0.820 0.796 0.828 0.781 0.828 565,670 0.8065 5.05%
2022-01-25 0 0.990 0.970 0.990 0.960 1.000 742,000 730,200 0.9841 0.781 0.765 0.781 0.757 0.788 941,093 0.7759 0.00%
2022-01-24 0 0.990 0.970 0.990 0.980 0.990 321,000 315,340 0.9824 0.781 0.765 0.781 0.773 0.781 407,130 0.7745 1.02%
2022-01-21 0 0.980 0.950 0.980 0.940 0.980 434,000 415,560 0.9575 0.773 0.749 0.773 0.741 0.773 550,450 0.7549 5.38%
2022-01-20 0 0.930 0.910 0.930 0.910 0.940 148,000 137,640 0.9300 0.733 0.717 0.733 0.717 0.741 187,711 0.7333 0.00%
2022-01-19 0 0.930 0.910 0.930 0.930 0.930 8,000 7,440 0.9300 0.733 0.717 0.733 0.733 0.733 10,147 0.7333 0.00%
2022-01-18 0 0.930 0.910 0.930 0.920 0.940 99,000 91,480 0.9240 0.733 0.717 0.733 0.725 0.741 125,564 0.7286 1.09%
2022-01-17 0 0.920 0.910 0.920 0.900 0.950 91,000 83,960 0.9226 0.725 0.717 0.725 0.710 0.749 115,417 0.7274 1.10%
2022-01-14 0 0.910 0.910 0.930 0.910 0.940 351,484 321,055 0.9134 0.717 0.717 0.733 0.717 0.741 445,794 0.7202 -1.09%
2022-01-13 0 0.920 0.910 0.920 0.920 0.940 74,000 68,890 0.9309 0.725 0.717 0.725 0.725 0.741 93,856 0.7340 0.00%
2022-01-12 0 0.920 0.920 0.940 0.890 0.940 468,000 422,390 0.9025 0.725 0.725 0.741 0.702 0.741 593,573 0.7116 1.10%
2022-01-11 0 0.910 0.910 0.920 0.900 0.940 1,693,000 1,548,300 0.9145 0.717 0.717 0.725 0.710 0.741 2,147,264 0.7211 -6.19%
2022-01-10 0 0.970 0.940 0.970 0.950 1.000 652,000 630,950 0.9677 0.765 0.741 0.765 0.749 0.788 826,944 0.7630 -4.90%
2022-01-07 0 1.020 1.000 1.040 1.000 1.080 189,000 190,390 1.0074 0.804 0.788 0.820 0.788 0.852 239,712 0.7942 -1.92%
2022-01-06 0 1.040 1.000 1.040 0.990 1.110 673,000 716,160 1.0641 0.820 0.788 0.820 0.781 0.875 853,579 0.8390 -0.95%
2022-01-05 0 1.050 1.020 1.050 1.000 1.060 629,000 650,270 1.0338 0.828 0.804 0.828 0.788 0.836 797,773 0.8151 0.96%
2022-01-04 0 1.040 1.040 1.050 1.000 1.050 325,000 332,780 1.0239 0.820 0.820 0.828 0.788 0.828 412,204 0.8073 4.00%
2022-01-03 0 1.000 1.000 1.030 1.000 1.030 141,000 144,380 1.0240 0.788 0.788 0.812 0.788 0.812 178,833 0.8073 0.00%
2021-12-31 0 1.000 1.000 1.030 1.000 1.030 31,000 31,840 1.0271 0.788 0.788 0.812 0.788 0.812 39,318 0.8098 -2.91%
2021-12-30 0 1.030 1.020 1.030 1.000 1.030 12,000 12,230 1.0192 0.812 0.804 0.812 0.788 0.812 15,220 0.8036 0.98%
2021-12-29 0 1.020 1.020 1.040 1.020 1.050 11,000 11,400 1.0364 0.804 0.804 0.820 0.804 0.828 13,952 0.8171 -0.97%
2021-12-28 0 1.030 1.010 1.030 1.010 1.030 23,000 23,290 1.0126 0.812 0.796 0.812 0.796 0.812 29,171 0.7984 -0.96%
2021-12-24 0 1.040 1.010 1.040 1.020 1.050 39,000 40,490 1.0382 0.820 0.796 0.820 0.804 0.828 49,464 0.8186 1.96%
2021-12-23 0 1.020 1.020 1.040 1.020 1.050 36,000 36,820 1.0228 0.804 0.804 0.820 0.804 0.828 45,659 0.8064 2.00%
2021-12-22 0 1.000 1.000 1.030 1.000 1.070 54,000 54,750 1.0139 0.788 0.788 0.812 0.788 0.844 68,489 0.7994 -2.91%
2021-12-21 0 1.030 1.000 1.030 1.000 1.050 265,000 266,660 1.0063 0.812 0.788 0.812 0.788 0.828 336,105 0.7934 1.98%
2021-12-20 0 1.010 1.010 1.020 1.010 1.060 87,000 89,280 1.0262 0.796 0.796 0.804 0.796 0.836 110,344 0.8091 -3.81%
2021-12-17 0 1.050 1.030 1.050 1.030 1.060 95,000 98,870 1.0407 0.828 0.812 0.828 0.812 0.836 120,490 0.8206 0.96%
2021-12-16 0 1.040 1.030 1.060 1.040 1.070 64,000 67,060 1.0478 0.820 0.812 0.836 0.820 0.844 81,172 0.8261 0.00%
2021-12-15 0 1.040 1.010 1.050 0.980 1.050 283,000 289,370 1.0225 0.820 0.796 0.828 0.773 0.828 358,934 0.8062 0.00%
2021-12-14 0 1.040 1.020 1.040 1.000 1.040 405,000 409,020 1.0099 0.820 0.804 0.820 0.788 0.820 513,669 0.7963 0.00%
2021-12-13 0 1.040 1.020 1.040 1.010 1.060 326,000 332,900 1.0212 0.820 0.804 0.820 0.796 0.836 413,472 0.8051 -0.95%
2021-12-10 0 1.050 1.030 1.050 1.030 1.050 501,000 519,310 1.0365 0.828 0.812 0.828 0.812 0.828 635,428 0.8173 0.00%
2021-12-09 0 1.050 1.010 1.050 0.990 1.070 462,000 472,090 1.0218 0.828 0.796 0.828 0.781 0.844 585,963 0.8057 5.00%
2021-12-08 0 1.000 0.990 1.040 0.890 1.050 1,908,000 1,842,290 0.9656 0.788 0.781 0.820 0.702 0.828 2,419,953 0.7613 7.53%
2021-12-07 0 0.930 0.920 0.930 0.880 1.030 3,399,000 3,162,650 0.9305 0.733 0.725 0.733 0.694 0.812 4,311,016 0.7336 -8.82%
2021-12-06 0 1.020 1.010 1.020 1.000 1.150 1,416,000 1,444,740 1.0203 0.804 0.796 0.804 0.788 0.907 1,795,940 0.8044 -7.27%
2021-12-03 0 1.100 1.070 1.090 1.050 1.110 477,000 513,490 1.0765 0.867 0.844 0.859 0.828 0.875 604,988 0.8488 0.00%
2021-12-02 0 1.100 1.080 1.110 1.100 1.140 120,000 132,090 1.1008 0.867 0.852 0.875 0.867 0.899 152,198 0.8679 0.00%
2021-12-01 0 1.100 1.080 1.100 1.070 1.180 695,000 776,690 1.1175 0.867 0.852 0.867 0.844 0.930 881,482 0.8811 2.80%
2021-11-30 0 1.070 1.040 1.090 1.040 1.080 177,000 185,880 1.0502 0.844 0.820 0.859 0.820 0.852 224,492 0.8280 -1.83%
2021-11-29 0 1.090 1.060 1.090 1.060 1.140 528,000 563,890 1.0680 0.859 0.836 0.859 0.836 0.899 669,672 0.8420 -0.91%
2021-11-26 0 1.100 1.080 1.100 1.060 1.120 499,000 539,790 1.0817 0.867 0.852 0.867 0.836 0.883 632,891 0.8529 -0.90%
2021-11-25 0 1.110 1.090 1.120 1.090 1.150 31,000 34,750 1.1210 0.875 0.859 0.883 0.859 0.907 39,318 0.8838 -1.77%
2021-11-24 0 1.130 1.100 1.130 1.110 1.180 192,000 213,590 1.1124 0.891 0.867 0.891 0.875 0.930 243,517 0.8771 -0.88%
2021-11-23 0 1.140 1.090 1.140 1.080 1.170 452,000 503,790 1.1146 0.899 0.859 0.899 0.852 0.922 573,280 0.8788 1.79%
2021-11-22 0 1.120 1.110 1.120 1.100 1.160 559,000 617,770 1.1051 0.883 0.875 0.883 0.867 0.915 708,990 0.8713 -2.61%
2021-11-19 0 1.150 1.140 1.160 1.120 1.160 167,000 188,540 1.1290 0.907 0.899 0.915 0.883 0.915 211,809 0.8901 1.77%
2021-11-18 0 1.130 1.130 1.150 1.120 1.150 23,000 25,970 1.1291 0.891 0.891 0.907 0.883 0.907 29,171 0.8903 -0.88%
2021-11-17 0 1.140 1.120 1.150 1.100 1.160 443,472 503,593 1.1356 0.899 0.883 0.907 0.867 0.915 562,464 0.8953 -1.72%
2021-11-16 0 1.160 1.150 1.160 1.140 1.170 282,000 324,070 1.1492 0.915 0.907 0.915 0.899 0.922 357,666 0.9061 1.75%
2021-11-15 0 1.140 1.140 1.170 1.140 1.180 200,000 230,150 1.1508 0.899 0.899 0.922 0.899 0.930 253,664 0.9073 -0.87%
2021-11-12 0 1.150 1.150 1.180 1.150 1.200 410,000 476,560 1.1623 0.907 0.907 0.930 0.907 0.946 520,011 0.9164 -2.54%
2021-11-11 0 1.180 1.180 1.200 1.170 1.240 45,000 53,590 1.1909 0.930 0.930 0.946 0.922 0.978 57,074 0.9390 0.85%
2021-11-10 0 1.170 1.160 1.170 1.170 1.200 190,000 227,660 1.1982 0.922 0.915 0.922 0.922 0.946 240,981 0.9447 -2.50%
2021-11-09 0 1.200 1.180 1.210 1.180 1.290 101,000 120,660 1.1947 0.946 0.930 0.954 0.930 1.017 128,100 0.9419 1.69%
2021-11-08 0 1.180 1.180 1.200 1.180 1.220 94,000 112,840 1.2004 0.930 0.930 0.946 0.930 0.962 119,222 0.9465 0.00%
2021-11-05 0 1.180 1.150 1.180 1.140 1.180 104,000 120,650 1.1601 0.930 0.907 0.930 0.899 0.930 131,905 0.9147 -1.67%
2021-11-04 0 1.200 1.200 1.210 1.180 1.210 126,000 150,820 1.1970 0.946 0.946 0.954 0.930 0.954 159,808 0.9438 -0.83%
2021-11-03 0 1.210 1.180 1.210 1.170 1.220 41,000 48,308 1.1782 0.954 0.930 0.954 0.922 0.962 52,001 0.9290 2.54%
2021-11-02 0 1.180 1.180 1.220 1.180 1.240 197,000 237,320 1.2047 0.930 0.930 0.962 0.930 0.978 249,859 0.9498 -3.28%
2021-11-01 0 1.220 1.190 1.230 1.170 1.250 38,000 45,840 1.2063 0.962 0.938 0.970 0.922 0.986 48,196 0.9511 1.67%
2021-10-29 0 1.200 1.170 1.200 1.180 1.260 313,000 375,180 1.1987 0.946 0.922 0.946 0.930 0.993 396,984 0.9451 0.84%
2021-10-28 0 1.190 1.190 1.240 1.190 1.240 795,000 967,760 1.2173 0.938 0.938 0.978 0.938 0.978 1,008,314 0.9598 -8.46%
2021-10-27 0 1.300 1.230 1.300 1.250 1.310 95,000 121,270 1.2765 1.025 0.970 1.025 0.986 1.033 120,490 1.0065 1.56%
2021-10-26 0 1.280 1.260 1.280 1.210 1.280 208,000 258,970 1.2450 1.009 0.993 1.009 0.954 1.009 263,810 0.9817 -0.78%
2021-10-25 0 1.290 1.260 1.290 1.260 1.290 77,000 97,080 1.2608 1.017 0.993 1.017 0.993 1.017 97,661 0.9941 0.00%
2021-10-22 0 1.290 1.250 1.290 1.240 1.300 202,000 255,670 1.2657 1.017 0.986 1.017 0.978 1.025 256,200 0.9979 1.57%
2021-10-21 0 1.270 1.240 1.270 1.200 1.390 629,000 789,060 1.2545 1.001 0.978 1.001 0.946 1.096 797,773 0.9891 -4.51%
2021-10-20 0 1.330 1.290 1.340 1.290 1.380 293,000 387,750 1.3234 1.049 1.017 1.057 1.017 1.088 371,617 1.0434 -1.48%
2021-10-19 0 1.350 1.350 1.360 1.330 1.380 132,000 178,470 1.3520 1.064 1.064 1.072 1.049 1.088 167,418 1.0660 1.50%
2021-10-18 0 1.330 1.330 1.350 1.330 1.400 1,135,000 1,534,630 1.3521 1.049 1.049 1.064 1.049 1.104 1,439,542 1.0661 0.00%
2021-10-15 0 1.330 1.310 1.330 1.300 1.340 116,000 153,560 1.3238 1.049 1.033 1.049 1.025 1.057 147,125 1.0437 0.00%
2021-10-12 0 1.330 1.300 1.330 1.310 1.360 220,000 291,120 1.3233 1.049 1.025 1.049 1.033 1.072 279,030 1.0433 -1.48%
2021-10-11 0 1.350 1.320 1.350 1.280 1.360 769,000 1,027,780 1.3365 1.064 1.041 1.064 1.009 1.072 975,337 1.0538 0.75%
2021-10-08 0 1.340 1.310 1.340 1.290 1.350 832,000 1,102,480 1.3251 1.057 1.033 1.057 1.017 1.064 1,055,241 1.0448 1.52%
2021-10-07 0 1.320 1.300 1.320 1.240 1.350 599,000 783,030 1.3072 1.041 1.025 1.041 0.978 1.064 759,723 1.0307 2.33%
2021-10-06 0 1.290 1.260 1.290 1.250 1.290 2,155,000 2,716,300 1.2605 1.017 0.993 1.017 0.986 1.017 2,733,227 0.9938 1.57%
2021-10-05 0 1.270 1.270 1.300 1.250 1.300 626,000 799,890 1.2778 1.001 1.001 1.025 0.986 1.025 793,968 1.0075 -2.31%
2021-10-04 0 1.300 1.300 1.320 1.250 1.350 1,086,000 1,429,020 1.3159 1.025 1.025 1.041 0.986 1.064 1,377,394 1.0375 1.56%
2021-09-30 0 1.280 1.280 1.290 1.260 1.290 491,000 627,760 1.2785 1.009 1.009 1.017 0.993 1.017 622,745 1.0081 3.23%
2021-09-29 0 1.240 1.240 1.250 1.230 1.260 1,293,000 1,600,860 1.2381 0.978 0.978 0.986 0.970 0.993 1,639,936 0.9762 3.33%
2021-09-28 0 1.200 1.200 1.230 1.180 1.250 437,000 532,110 1.2176 0.946 0.946 0.970 0.930 0.986 554,255 0.9600 1.69%
2021-09-27 0 1.180 1.170 1.180 1.180 1.230 158,000 190,610 1.2064 0.930 0.922 0.930 0.930 0.970 200,394 0.9512 0.00%
2021-09-24 0 1.180 1.170 1.180 1.180 1.250 398,000 481,510 1.2098 0.930 0.922 0.930 0.930 0.986 504,791 0.9539 -4.84%
2021-09-23 0 1.240 1.180 1.240 1.150 1.250 648,000 776,700 1.1986 0.978 0.930 0.978 0.907 0.986 821,871 0.9450 5.08%
2021-09-21 0 1.180 1.140 1.180 1.110 1.190 762,000 877,300 1.1513 0.930 0.899 0.930 0.875 0.938 966,459 0.9077 2.61%
2021-09-20 0 1.150 1.140 1.150 1.130 1.220 770,000 886,290 1.1510 0.907 0.899 0.907 0.891 0.962 976,606 0.9075 -8.00%
2021-09-17 0 1.250 1.250 1.260 1.250 1.320 110,000 138,040 1.2549 0.986 0.986 0.993 0.986 1.041 139,515 0.9894 -4.58%
2021-09-16 0 1.310 1.280 1.310 1.240 1.320 466,000 594,000 1.2747 1.033 1.009 1.033 0.978 1.041 591,037 1.0050 -0.76%
2021-09-15 0 1.320 1.300 1.320 1.290 1.350 586,000 770,870 1.3155 1.041 1.025 1.041 1.017 1.064 743,235 1.0372 2.33%
2021-09-14 0 1.290 1.290 1.310 1.270 1.310 445,000 571,010 1.2832 1.017 1.017 1.033 1.001 1.033 564,402 1.0117 -0.77%
2021-09-13 0 1.300 1.280 1.300 1.280 1.310 166,000 212,740 1.2816 1.025 1.009 1.025 1.009 1.033 210,541 1.0104 -1.52%
2021-09-10 0 1.320 1.300 1.320 1.270 1.330 573,000 743,000 1.2967 1.041 1.025 1.041 1.001 1.049 726,747 1.0224 1.54%
2021-09-09 0 1.300 1.300 1.310 1.270 1.320 512,000 655,280 1.2798 1.025 1.025 1.033 1.001 1.041 649,379 1.0091 0.00%
2021-09-08 0 1.300 1.300 1.330 1.280 1.380 1,016,000 1,321,570 1.3008 1.025 1.025 1.049 1.009 1.088 1,288,612 1.0256 -3.70%
2021-09-07 0 1.350 1.320 1.350 1.290 1.360 875,000 1,143,200 1.3065 1.064 1.041 1.064 1.017 1.072 1,109,779 1.0301 2.27%
2021-09-06 0 1.320 1.300 1.320 1.280 1.420 709,000 933,410 1.3165 1.041 1.025 1.041 1.009 1.120 899,238 1.0380 -0.75%
2021-09-03 0 1.330 1.320 1.330 1.290 1.400 1,755,000 2,372,890 1.3521 1.049 1.041 1.049 1.017 1.104 2,225,900 1.0660 1.53%
2021-09-02 0 1.310 1.290 1.310 1.220 1.340 1,077,000 1,384,110 1.2852 1.033 1.017 1.033 0.962 1.057 1,365,980 1.0133 3.15%
2021-09-01 0 1.270 1.250 1.270 1.240 1.350 457,000 581,700 1.2729 1.001 0.986 1.001 0.978 1.064 579,622 1.0036 -2.31%
2021-08-31 0 1.300 1.280 1.300 1.230 1.350 607,000 783,070 1.2901 1.025 1.009 1.025 0.970 1.064 769,870 1.0171 1.56%
2021-08-30 0 1.280 1.240 1.280 1.240 1.320 785,000 991,730 1.2634 1.009 0.978 1.009 0.978 1.041 995,630 0.9961 -3.03%
2021-08-27 0 1.320 1.300 1.320 1.170 1.450 4,878,000 6,491,950 1.3309 1.041 1.025 1.041 0.922 1.143 6,186,860 1.0493 12.82%
2021-08-26 0 1.170 1.140 1.170 1.020 1.170 877,000 979,240 1.1166 0.922 0.899 0.922 0.804 0.922 1,112,316 0.8804 11.43%
2021-08-25 0 1.050 1.040 1.050 1.000 1.050 1,157,000 1,182,770 1.0223 0.828 0.820 0.828 0.788 0.828 1,467,445 0.8060 0.00%
2021-08-24 0 1.050 1.050 1.070 1.050 1.110 589,000 623,330 1.0583 0.828 0.828 0.844 0.828 0.875 747,040 0.8344 -1.87%
2021-08-23 0 1.070 1.050 1.070 1.050 1.090 618,000 658,470 1.0655 0.844 0.828 0.844 0.828 0.859 783,821 0.8401 1.90%
2021-08-20 0 1.050 1.030 1.050 1.030 1.090 1,276,000 1,340,330 1.0504 0.828 0.812 0.828 0.812 0.859 1,618,375 0.8282 -4.55%
2021-08-19 0 1.100 1.080 1.100 1.070 1.150 54,000 59,340 1.0989 0.867 0.852 0.867 0.844 0.907 68,489 0.8664 -0.90%
2021-08-18 0 1.110 1.100 1.110 1.080 1.140 578,000 635,720 1.0999 0.875 0.867 0.875 0.852 0.899 733,088 0.8672 2.78%
2021-08-17 0 1.080 1.060 1.080 1.050 1.170 905,000 986,330 1.0899 0.852 0.836 0.852 0.828 0.922 1,147,829 0.8593 -4.42%
2021-08-16 0 1.130 1.130 1.150 1.130 1.200 625,000 718,730 1.1500 0.891 0.891 0.907 0.891 0.946 792,699 0.9067 -4.24%
2021-08-13 0 1.180 1.180 1.190 1.170 1.240 493,000 584,800 1.1862 0.930 0.930 0.938 0.922 0.978 625,281 0.9353 -1.67%
2021-08-12 0 1.200 1.200 1.220 1.190 1.240 467,000 563,580 1.2068 0.946 0.946 0.962 0.938 0.978 592,305 0.9515 -2.44%
2021-08-11 0 1.230 1.200 1.230 1.200 1.260 162,000 199,460 1.2312 0.970 0.946 0.970 0.946 0.993 205,468 0.9708 0.00%
2021-08-10 0 1.230 1.220 1.230 1.170 1.260 776,000 944,130 1.2167 0.970 0.962 0.970 0.922 0.993 984,216 0.9593 0.00%
2021-08-09 0 1.230 1.200 1.230 1.200 1.260 366,000 449,990 1.2295 0.970 0.946 0.970 0.946 0.993 464,205 0.9694 0.00%
2021-08-06 0 1.230 1.200 1.230 1.200 1.280 802,000 980,500 1.2226 0.970 0.946 0.970 0.946 1.009 1,017,192 0.9639 -1.60%
2021-08-05 0 1.250 1.250 1.270 1.240 1.290 281,000 354,420 1.2613 0.986 0.986 1.001 0.978 1.017 356,398 0.9945 -1.57%
2021-08-04 0 1.270 1.260 1.270 1.240 1.300 329,000 414,250 1.2591 1.001 0.993 1.001 0.978 1.025 417,277 0.9927 -0.78%
2021-08-03 0 1.280 1.260 1.300 1.250 1.330 561,000 714,390 1.2734 1.009 0.993 1.025 0.986 1.049 711,527 1.0040 0.00%
2021-08-02 0 1.280 1.270 1.290 1.240 1.310 764,000 986,430 1.2911 1.009 1.001 1.017 0.978 1.033 968,996 1.0180 0.00%
2021-07-30 0 1.280 1.270 1.280 1.210 1.300 1,164,000 1,457,500 1.2521 1.009 1.001 1.009 0.954 1.025 1,476,323 0.9872 -3.03%
2021-07-29 0 1.320 1.300 1.320 1.240 1.350 1,631,000 2,118,460 1.2989 1.041 1.025 1.041 0.978 1.064 2,068,628 1.0241 7.32%
2021-07-28 0 1.230 1.220 1.230 1.160 1.230 1,611,000 1,921,740 1.1929 0.970 0.962 0.970 0.915 0.970 2,043,262 0.9405 5.13%
2021-07-27 0 1.170 1.170 1.180 1.150 1.350 2,651,000 3,162,240 1.1928 0.922 0.922 0.930 0.907 1.064 3,362,314 0.9405 -13.33%
2021-07-26 0 1.350 1.350 1.360 1.310 1.440 1,371,000 1,893,280 1.3809 1.064 1.064 1.072 1.033 1.135 1,738,865 1.0888 -0.74%
2021-07-23 0 1.360 1.340 1.360 1.310 1.520 3,948,000 5,484,230 1.3891 1.072 1.057 1.072 1.033 1.198 5,007,323 1.0952 -9.93%
2021-07-22 0 1.510 1.480 1.510 1.450 1.560 3,064,000 4,627,070 1.5101 1.191 1.167 1.191 1.143 1.230 3,886,129 1.1907 4.14%
2021-07-21 0 1.450 1.420 1.450 1.410 1.650 4,330,000 6,649,050 1.5356 1.143 1.120 1.143 1.112 1.301 5,491,821 1.2107 -5.23%
2021-07-20 0 1.530 1.520 1.530 1.490 1.590 1,867,000 2,844,430 1.5235 1.206 1.198 1.206 1.175 1.254 2,367,952 1.2012 -4.97%
2021-07-19 0 1.610 1.590 1.610 1.420 1.620 3,937,000 6,053,730 1.5377 1.269 1.254 1.269 1.120 1.277 4,993,372 1.2124 7.33%
2021-07-16 0 1.500 1.470 1.500 1.400 1.570 2,565,000 3,821,120 1.4897 1.183 1.159 1.183 1.104 1.238 3,253,238 1.1746 -4.46%
2021-07-15 0 1.570 1.570 1.580 1.530 1.630 1,809,000 2,838,730 1.5692 1.238 1.238 1.246 1.206 1.285 2,294,389 1.2372 -3.68%
2021-07-14 0 1.630 1.620 1.630 1.370 1.670 8,216,000 12,865,290 1.5659 1.285 1.277 1.285 1.080 1.317 10,420,509 1.2346 18.12%
2021-07-13 0 1.380 1.380 1.400 1.380 1.510 1,560,000 2,228,550 1.4286 1.088 1.088 1.104 1.088 1.191 1,978,578 1.1263 -8.61%
2021-07-12 0 1.510 1.500 1.510 1.400 1.600 5,067,000 7,665,970 1.5129 1.191 1.183 1.191 1.104 1.262 6,426,572 1.1929 -1.31%
2021-07-09 0 1.530 1.520 1.530 1.130 1.560 8,458,000 11,824,550 1.3980 1.206 1.198 1.206 0.891 1.230 10,727,442 1.1023 30.77%
2021-07-08 0 1.170 1.170 1.190 1.130 1.270 1,727,000 2,053,860 1.1893 0.922 0.922 0.938 0.891 1.001 2,190,387 0.9377 -7.87%
2021-07-07 0 1.270 1.270 1.280 1.050 1.350 15,734,000 19,045,850 1.2105 1.001 1.001 1.009 0.828 1.064 19,955,731 0.9544 19.81%
2021-07-06 0 1.060 1.050 1.060 1.010 1.140 3,769,000 4,032,260 1.0698 0.836 0.828 0.836 0.796 0.899 4,780,294 0.8435 1.92%
2021-07-05 0 1.040 1.020 1.040 0.950 1.040 1,226,000 1,221,310 0.9962 0.820 0.804 0.820 0.749 0.820 1,554,959 0.7854 1.96%
2021-07-02 0 1.020 1.000 1.020 0.990 1.070 1,453,000 1,470,870 1.0123 0.804 0.788 0.804 0.781 0.844 1,842,867 0.7981 -6.42%
2021-06-30 0 1.090 1.080 1.090 0.890 1.090 7,554,000 7,645,880 1.0122 0.859 0.852 0.859 0.702 0.859 9,580,882 0.7980 18.48%
2021-06-29 0 0.920 0.900 0.920 0.880 0.920 342,000 308,130 0.9010 0.725 0.710 0.725 0.694 0.725 433,765 0.7104 1.10%
2021-06-28 0 0.910 0.890 0.910 0.880 0.920 863,000 782,860 0.9071 0.717 0.702 0.717 0.694 0.725 1,094,559 0.7152 3.41%
2021-06-25 0 0.880 0.850 0.880 0.850 0.890 779,000 672,660 0.8635 0.694 0.670 0.694 0.670 0.702 988,020 0.6808 2.33%
2021-06-24 0 0.860 0.850 0.860 0.840 0.870 590,000 506,820 0.8590 0.678 0.670 0.678 0.662 0.686 748,308 0.6773 0.00%
2021-06-23 0 0.860 0.830 0.860 0.830 0.860 834,000 711,990 0.8537 0.678 0.654 0.678 0.654 0.678 1,057,778 0.6731 2.38%
2021-06-22 0 0.840 0.810 0.830 0.820 0.870 657,000 552,020 0.8402 0.662 0.639 0.654 0.647 0.686 833,286 0.6625 1.20%
2021-06-21 0 0.830 0.810 0.830 0.800 0.860 1,283,000 1,051,550 0.8196 0.654 0.639 0.654 0.631 0.678 1,627,253 0.6462 -1.19%
2021-06-18 0 0.840 0.830 0.840 0.830 0.870 852,000 714,100 0.8381 0.662 0.654 0.662 0.654 0.686 1,080,608 0.6608 -1.18%
2021-06-17 0 0.850 0.830 0.850 0.820 0.870 874,000 731,100 0.8365 0.670 0.654 0.670 0.647 0.686 1,108,511 0.6595 -2.30%
2021-06-16 0 0.870 0.830 0.870 0.830 0.910 1,636,000 1,405,880 0.8593 0.686 0.654 0.686 0.654 0.717 2,074,970 0.6775 -3.33%
2021-06-15 0 0.900 0.890 0.900 0.890 0.910 150,000 135,680 0.9045 0.710 0.702 0.710 0.702 0.717 190,248 0.7132 0.00%
2021-06-11 0 0.900 0.890 0.900 0.880 0.900 517,000 460,660 0.8910 0.710 0.702 0.710 0.694 0.710 655,721 0.7025 0.00%
2021-06-10 0 0.900 0.880 0.900 0.870 0.910 2,050,000 1,819,300 0.8875 0.710 0.694 0.710 0.686 0.717 2,600,054 0.6997 1.12%
2021-06-09 0 0.890 0.860 0.890 0.830 0.900 1,256,000 1,078,220 0.8585 0.702 0.678 0.702 0.654 0.710 1,593,009 0.6768 0.00%
2021-06-08 0 0.890 0.860 0.890 0.860 0.930 1,080,000 956,710 0.8858 0.702 0.678 0.702 0.678 0.733 1,369,784 0.6984 0.00%
2021-06-07 0 0.890 0.890 0.900 0.890 0.920 1,147,000 1,036,540 0.9037 0.702 0.702 0.710 0.702 0.725 1,454,762 0.7125 1.14%
2021-06-04 0 0.880 0.880 0.900 0.870 0.950 1,844,000 1,665,660 0.9033 0.694 0.694 0.710 0.686 0.749 2,338,780 0.7122 0.00%
2021-06-03 0 0.880 0.880 0.920 0.880 0.950 1,096,000 1,003,900 0.9160 0.694 0.694 0.725 0.694 0.749 1,390,078 0.7222 -4.35%
2021-06-02 0 0.920 0.910 0.920 0.900 0.950 474,000 436,350 0.9206 0.725 0.717 0.725 0.710 0.749 601,183 0.7258 -1.08%
2021-06-01 0 0.930 0.920 0.930 0.910 0.960 1,385,000 1,282,840 0.9262 0.733 0.725 0.733 0.717 0.757 1,756,622 0.7303 2.20%
2021-05-31 0 0.910 0.900 0.910 0.890 1.010 2,843,000 2,669,410 0.9389 0.717 0.710 0.717 0.702 0.796 3,605,831 0.7403 -6.19%
2021-05-28 0 0.970 0.960 0.970 0.900 1.100 5,030,000 5,066,980 1.0074 0.765 0.757 0.765 0.710 0.867 6,379,644 0.7942 -3.96%
2021-05-27 0 1.010 1.000 1.010 0.900 1.070 5,718,000 5,606,990 0.9806 0.796 0.788 0.796 0.710 0.844 7,252,248 0.7731 7.45%
2021-05-26 0 0.940 0.930 0.940 0.820 0.950 5,934,000 5,293,830 0.8921 0.741 0.733 0.741 0.647 0.749 7,526,205 0.7034 16.05%
2021-05-25 0 0.810 0.810 0.830 0.700 1.220 50,265,000 47,742,280 0.9498 0.639 0.639 0.654 0.552 0.962 63,752,054 0.7489 -4.71%
2021-05-24 0 0.850 0.800 0.850 0.720 0.850 5,279,000 4,113,690 0.7793 0.670 0.631 0.670 0.568 0.670 6,695,456 0.6144 18.06%
2021-05-21 0 0.720 0.700 0.720 0.700 0.720 609,000 428,130 0.7030 0.568 0.552 0.568 0.552 0.568 772,406 0.5543 2.86%
2021-05-20 0 0.700 0.700 0.720 0.690 0.750 1,870,000 1,343,480 0.7184 0.552 0.552 0.568 0.544 0.591 2,371,756 0.5664 1.45%
2021-05-18 0 0.690 0.670 0.690 0.660 0.690 1,043,000 703,830 0.6748 0.544 0.528 0.544 0.520 0.544 1,322,857 0.5321 1.47%
2021-05-17 0 0.680 0.650 0.680 0.640 0.680 426,000 277,180 0.6507 0.536 0.512 0.536 0.505 0.536 540,304 0.5130 1.49%
2021-05-14 0 0.670 0.660 0.670 0.650 0.670 1,449,000 949,130 0.6550 0.528 0.520 0.528 0.512 0.528 1,837,794 0.5165 0.00%
2021-05-13 0 0.670 0.640 0.670 0.610 0.680 2,497,000 1,615,500 0.6470 0.528 0.505 0.528 0.481 0.536 3,166,992 0.5101 1.52%
2021-05-12 0 0.660 0.660 0.680 0.660 0.680 907,000 607,770 0.6701 0.520 0.520 0.536 0.520 0.536 1,150,365 0.5283 -2.94%
2021-05-11 0 0.680 0.670 0.680 0.670 0.700 564,000 387,950 0.6879 0.536 0.528 0.536 0.528 0.552 715,332 0.5423 -2.86%
2021-05-10 0 0.700 0.680 0.700 0.670 0.720 747,000 524,660 0.7024 0.552 0.536 0.552 0.528 0.568 947,434 0.5538 0.00%
2021-05-07 0 0.700 0.680 0.700 0.670 0.700 875,000 593,750 0.6786 0.552 0.536 0.552 0.528 0.552 1,109,779 0.5350 1.45%
2021-05-06 0 0.690 0.680 0.690 0.670 0.700 1,549,000 1,054,220 0.6806 0.544 0.536 0.544 0.528 0.552 1,964,626 0.5366 0.00%
2021-05-05 0 0.690 0.680 0.690 0.680 0.700 1,679,000 1,152,870 0.6866 0.544 0.536 0.544 0.536 0.552 2,129,508 0.5414 0.00%
2021-05-04 0 0.690 0.690 0.700 0.690 0.750 4,534,000 3,219,340 0.7100 0.544 0.544 0.552 0.544 0.591 5,750,558 0.5598 -1.43%
2021-05-03 0 0.700 0.700 0.720 0.650 0.710 2,182,000 1,479,120 0.6779 0.552 0.552 0.568 0.512 0.560 2,767,472 0.5345 6.06%
2021-04-30 0 0.660 0.640 0.660 0.630 0.660 303,000 196,920 0.6499 0.520 0.505 0.520 0.497 0.520 384,301 0.5124 -1.49%
2021-04-29 0 0.670 0.660 0.670 0.630 0.670 248,000 160,010 0.6452 0.528 0.520 0.528 0.497 0.528 314,543 0.5087 3.08%
2021-04-28 0 0.650 0.640 0.650 0.640 0.670 324,000 208,230 0.6427 0.512 0.505 0.512 0.505 0.528 410,935 0.5067 -1.52%
2021-04-27 0 0.660 0.640 0.660 0.640 0.670 581,000 379,390 0.6530 0.520 0.505 0.520 0.505 0.528 736,893 0.5149 -1.49%
2021-04-26 0 0.670 0.650 0.670 0.620 0.670 3,870,000 2,537,200 0.6556 0.528 0.512 0.528 0.489 0.528 4,908,394 0.5169 8.06%
2021-04-23 0 0.620 0.610 0.620 0.620 0.620 114,000 70,680 0.6200 0.489 0.481 0.489 0.489 0.489 144,588 0.4888 -1.59%
2021-04-22 0 0.630 0.620 0.630 0.600 0.640 1,082,000 678,790 0.6273 0.497 0.489 0.497 0.473 0.505 1,372,321 0.4946 5.00%
2021-04-21 0 0.600 0.600 0.620 0.600 0.630 1,591,000 966,620 0.6076 0.473 0.473 0.489 0.473 0.497 2,017,895 0.4790 -4.76%
2021-04-20 0 0.630 0.610 0.630 0.610 0.640 153,000 95,620 0.6250 0.497 0.481 0.497 0.481 0.505 194,053 0.4928 1.61%
2021-04-19 0 0.620 0.610 0.620 0.600 0.650 2,241,000 1,400,700 0.6250 0.489 0.481 0.489 0.473 0.512 2,842,303 0.4928 5.08%
2021-04-16 0 0.590 0.580 0.600 - - 0 0 - 0.465 0.457 0.473 - - 0 - 0.00%
2021-04-15 0 0.590 0.580 0.590 0.590 0.610 112,000 66,180 0.5909 0.465 0.457 0.465 0.465 0.481 142,052 0.4659 0.00%
2021-04-14 0 0.590 0.580 0.590 0.580 0.590 314,000 182,230 0.5804 0.465 0.457 0.465 0.457 0.465 398,252 0.4576 0.00%
2021-04-13 0 0.590 0.570 0.590 0.560 0.590 1,025,000 593,620 0.5791 0.465 0.449 0.465 0.442 0.465 1,300,027 0.4566 0.00%
2021-04-12 0 0.590 0.570 0.590 0.570 0.590 374,000 218,060 0.5830 0.465 0.449 0.465 0.449 0.465 474,351 0.4597 -1.67%
2021-04-09 0 0.600 0.580 0.600 0.580 0.600 1,462,000 863,100 0.5904 0.473 0.457 0.473 0.457 0.473 1,854,282 0.4655 -1.64%
2021-04-08 0 0.610 0.590 0.610 0.590 0.610 994,000 598,880 0.6025 0.481 0.465 0.481 0.465 0.481 1,260,709 0.4750 0.00%
2021-04-07 0 0.610 0.600 0.610 0.600 0.640 339,000 208,530 0.6151 0.481 0.473 0.481 0.473 0.505 429,960 0.4850 -4.69%
2021-04-01 0 0.640 0.630 0.640 0.630 0.640 243,000 154,820 0.6371 0.505 0.497 0.505 0.497 0.505 308,202 0.5023 0.00%
2021-03-31 0 0.640 0.610 0.640 0.610 0.640 1,568,000 973,420 0.6208 0.505 0.481 0.505 0.481 0.505 1,988,724 0.4895 -1.54%
2021-03-30 0 0.650 0.620 0.650 0.620 0.680 3,171,000 2,065,980 0.6515 0.512 0.489 0.512 0.489 0.536 4,021,839 0.5137 3.17%
2021-03-29 0 0.630 0.610 0.630 0.610 0.630 314,000 193,330 0.6157 0.497 0.481 0.497 0.481 0.497 398,252 0.4854 3.28%
2021-03-26 0 0.610 0.610 0.630 0.600 0.630 1,058,000 644,030 0.6087 0.481 0.481 0.497 0.473 0.497 1,341,881 0.4799 -3.17%
2021-03-25 0 0.630 0.610 0.630 0.610 0.630 490,000 304,830 0.6221 0.497 0.481 0.497 0.481 0.497 621,476 0.4905 0.00%
2021-03-24 0 0.630 0.600 0.630 0.600 0.630 707,000 436,170 0.6169 0.497 0.473 0.497 0.473 0.497 896,702 0.4864 0.00%
2021-03-23 0 0.630 0.610 0.620 0.610 0.630 1,325,000 824,330 0.6221 0.497 0.481 0.489 0.481 0.497 1,680,523 0.4905 -3.08%
2021-03-22 0 0.650 0.630 0.650 0.620 0.650 274,000 173,150 0.6319 0.512 0.497 0.512 0.489 0.512 347,519 0.4982 1.56%
2021-03-19 0 0.640 0.620 0.640 0.620 0.650 3,640,000 2,291,560 0.6295 0.505 0.489 0.505 0.489 0.512 4,616,681 0.4964 0.00%
2021-03-18 0 0.640 0.630 0.640 0.640 0.660 567,000 367,140 0.6475 0.505 0.497 0.505 0.505 0.520 719,137 0.5105 -1.54%
2021-03-17 0 0.650 0.630 0.650 0.620 0.650 411,000 261,860 0.6371 0.512 0.497 0.512 0.489 0.512 521,279 0.5023 0.00%
2021-03-16 0 0.650 0.640 0.650 0.620 0.670 891,000 571,120 0.6410 0.512 0.505 0.512 0.489 0.528 1,130,072 0.5054 3.17%
2021-03-15 0 0.630 0.610 0.630 0.610 0.630 819,000 506,050 0.6179 0.497 0.481 0.497 0.481 0.497 1,038,753 0.4872 0.00%
2021-03-12 0 0.630 0.620 0.630 0.620 0.630 183,000 113,470 0.6201 0.497 0.489 0.497 0.489 0.497 232,102 0.4889 0.00%
2021-03-11 0 0.630 0.620 0.630 0.610 0.640 550,000 343,920 0.6253 0.497 0.489 0.497 0.481 0.505 697,575 0.4930 1.61%
2021-03-10 0 0.620 0.610 0.620 0.580 0.620 573,000 344,560 0.6013 0.489 0.481 0.489 0.457 0.489 726,747 0.4741 1.64%
2021-03-09 0 0.610 0.580 0.610 0.590 0.620 1,311,000 787,250 0.6005 0.481 0.457 0.481 0.465 0.489 1,662,766 0.4735 1.67%
2021-03-08 0 0.600 0.600 0.610 0.590 0.620 8,951,000 5,520,950 0.6168 0.473 0.473 0.481 0.465 0.489 11,352,723 0.4863 -4.76%
2021-03-05 0 0.630 0.610 0.630 0.600 0.630 537,000 328,020 0.6108 0.497 0.481 0.497 0.473 0.497 681,087 0.4816 -1.56%
2021-03-04 0 0.640 0.630 0.640 0.620 0.640 1,252,000 785,580 0.6275 0.505 0.497 0.505 0.489 0.505 1,587,935 0.4947 -1.54%
2021-03-03 0 0.650 0.630 0.650 0.630 0.650 761,000 486,410 0.6392 0.512 0.497 0.512 0.497 0.512 965,191 0.5040 0.00%
2021-03-02 0 0.650 0.630 0.650 0.630 0.680 9,327,000 5,988,550 0.6421 0.512 0.497 0.512 0.497 0.536 11,829,611 0.5062 -4.41%
2021-03-01 0 0.680 0.650 0.680 0.620 0.680 3,438,000 2,235,030 0.6501 0.536 0.512 0.536 0.489 0.536 4,360,481 0.5126 4.62%
2021-02-26 0 0.650 0.650 0.670 0.610 0.750 13,702,000 9,148,100 0.6676 0.512 0.512 0.528 0.481 0.591 17,378,507 0.5264 6.56%
2021-02-25 0 0.610 0.600 0.610 0.590 0.620 1,003,000 611,250 0.6094 0.481 0.473 0.481 0.465 0.489 1,272,124 0.4805 1.67%
2021-02-24 0 0.600 0.600 0.610 0.580 0.650 5,810,000 3,580,750 0.6163 0.473 0.473 0.481 0.457 0.512 7,368,933 0.4859 -1.64%
2021-02-23 0 0.610 0.580 0.600 0.560 0.610 2,166,000 1,256,370 0.5800 0.481 0.457 0.473 0.442 0.481 2,747,179 0.4573 7.02%
2021-02-22 0 0.570 0.570 0.580 0.560 0.590 858,000 491,290 0.5726 0.449 0.449 0.457 0.442 0.465 1,088,218 0.4515 -1.72%
2021-02-19 0 0.580 0.560 0.580 0.560 0.580 1,380,000 787,380 0.5706 0.457 0.442 0.457 0.442 0.457 1,750,280 0.4499 0.00%
2021-02-18 0 0.580 0.560 0.580 0.550 0.580 1,495,000 850,040 0.5686 0.457 0.442 0.457 0.434 0.457 1,896,137 0.4483 0.00%
2021-02-17 0 0.580 0.570 0.580 0.550 0.580 1,127,587 639,928 0.5675 0.457 0.449 0.457 0.434 0.457 1,430,140 0.4475 7.41%
2021-02-16 0 0.540 0.540 0.560 0.530 0.560 1,016,000 551,250 0.5426 0.426 0.426 0.442 0.418 0.442 1,288,612 0.4278 -1.82%
2021-02-11 0 0.550 0.530 0.550 0.530 0.550 637,000 344,450 0.5407 0.434 0.418 0.434 0.418 0.434 807,919 0.4263 0.00%
2021-02-10 0 0.550 0.530 0.550 0.530 0.550 538,000 291,130 0.5411 0.434 0.418 0.434 0.418 0.434 682,356 0.4267 0.00%
2021-02-09 0 0.550 0.530 0.550 0.520 0.570 1,928,000 1,047,570 0.5433 0.434 0.418 0.434 0.410 0.449 2,445,319 0.4284 -3.51%
2021-02-08 0 0.570 0.540 0.570 0.530 0.580 1,133,000 632,330 0.5581 0.449 0.426 0.449 0.418 0.457 1,437,005 0.4400 1.79%
2021-02-05 0 0.560 0.520 0.560 0.510 0.570 1,833,000 982,870 0.5362 0.442 0.410 0.442 0.402 0.449 2,324,829 0.4228 9.80%
2021-02-04 0 0.510 0.510 0.540 0.500 0.550 1,112,000 580,340 0.5219 0.402 0.402 0.426 0.394 0.434 1,410,371 0.4115 2.00%
2021-02-03 0 0.500 0.500 0.520 0.495 0.530 1,396,000 706,095 0.5058 0.394 0.394 0.410 0.390 0.418 1,770,573 0.3988 0.00%
2021-02-02 0 0.500 0.500 0.510 0.500 0.520 615,000 314,410 0.5112 0.394 0.394 0.402 0.394 0.410 780,016 0.4031 -1.96%
2021-02-01 0 0.510 0.490 0.510 0.480 0.510 366,000 180,865 0.4942 0.402 0.386 0.402 0.378 0.402 464,205 0.3896 2.00%
2021-01-29 0 0.500 0.500 0.520 0.475 0.530 2,446,000 1,225,020 0.5008 0.394 0.394 0.410 0.375 0.418 3,102,308 0.3949 1.01%
2021-01-28 0 0.495 0.495 0.510 0.495 0.530 2,017,000 1,025,875 0.5086 0.390 0.390 0.402 0.390 0.418 2,558,199 0.4010 -4.81%
2021-01-27 0 0.520 0.500 0.520 0.495 0.550 2,537,000 1,310,035 0.5164 0.410 0.394 0.410 0.390 0.434 3,217,725 0.4071 -5.45%
2021-01-26 0 0.550 0.530 0.550 0.510 0.550 1,540,000 827,550 0.5374 0.434 0.418 0.434 0.402 0.434 1,953,211 0.4237 -3.51%
2021-01-25 0 0.570 0.550 0.570 0.550 0.570 1,742,000 973,700 0.5590 0.449 0.434 0.449 0.434 0.449 2,209,412 0.4407 -1.72%
2021-01-22 0 0.580 0.560 0.580 0.560 0.590 1,392,000 800,600 0.5751 0.457 0.442 0.457 0.442 0.465 1,765,500 0.4535 -1.69%
2021-01-21 0 0.590 0.590 0.600 0.530 0.640 4,747,000 2,737,030 0.5766 0.465 0.465 0.473 0.418 0.505 6,020,710 0.4546 7.27%
2021-01-20 0 0.550 0.550 0.570 0.550 0.560 1,172,000 651,160 0.5556 0.434 0.434 0.449 0.434 0.442 1,486,470 0.4381 -3.51%
2021-01-19 0 0.570 0.550 0.570 0.540 0.570 1,054,000 580,320 0.5506 0.449 0.434 0.449 0.426 0.449 1,336,808 0.4341 1.79%
2021-01-18 0 0.560 0.560 0.570 0.550 0.570 963,000 536,220 0.5568 0.442 0.442 0.449 0.434 0.449 1,221,391 0.4390 -1.75%
2021-01-15 0 0.570 0.560 0.570 0.550 0.580 1,781,000 998,630 0.5607 0.449 0.442 0.449 0.434 0.457 2,258,876 0.4421 1.79%
2021-01-14 0 0.560 0.560 0.580 0.540 0.630 5,852,000 3,415,180 0.5836 0.442 0.442 0.457 0.426 0.497 7,422,203 0.4601 -8.20%
2021-01-13 0 0.610 0.600 0.610 0.580 0.680 5,778,000 3,530,170 0.6110 0.481 0.473 0.481 0.457 0.536 7,328,347 0.4817 -8.96%
2021-01-12 0 0.670 0.660 0.670 0.640 0.840 18,777,000 14,126,510 0.7523 0.528 0.520 0.528 0.505 0.662 23,815,225 0.5932 -8.64%
2021-01-11 0 2.310 2.310 2.320 2.200 2.310 6,736,000 15,259,040 2.2653 0.578 0.578 0.581 0.551 0.578 26,909,253 0.5671 3.59%
2021-01-08 0 2.230 2.220 2.230 2.100 2.240 1,817,000 3,991,790 2.1969 0.558 0.556 0.558 0.526 0.561 7,258,627 0.5499 2.29%
2021-01-07 0 2.180 2.180 2.190 2.180 2.270 3,598,000 8,017,600 2.2283 0.546 0.546 0.548 0.546 0.568 14,373,440 0.5578 0.93%
2021-01-06 0 2.160 2.150 2.160 2.110 2.230 2,385,000 5,172,820 2.1689 0.541 0.538 0.541 0.528 0.558 9,527,697 0.5429 0.00%
2021-01-05 0 2.160 2.150 2.160 2.110 2.160 553,000 1,182,260 2.1379 0.541 0.538 0.541 0.528 0.541 2,209,147 0.5352 0.93%
2021-01-04 0 2.140 2.140 2.150 2.100 2.160 804,000 1,711,620 2.1289 0.536 0.536 0.538 0.526 0.541 3,211,853 0.5329 -0.47%
2020-12-31 0 2.150 2.110 2.150 2.110 2.160 358,000 765,820 2.1392 0.538 0.528 0.538 0.528 0.541 1,430,153 0.5355 0.47%
2020-12-30 0 2.140 2.100 2.140 2.080 2.180 1,214,000 2,566,150 2.1138 0.536 0.526 0.536 0.521 0.546 4,849,738 0.5291 -0.93%
2020-12-29 0 2.160 2.160 2.170 2.090 2.180 795,000 1,718,750 2.1619 0.541 0.541 0.543 0.523 0.546 3,175,899 0.5412 1.41%
2020-12-28 0 2.130 2.130 2.150 2.100 2.160 1,417,000 3,024,480 2.1344 0.533 0.533 0.538 0.526 0.541 5,660,691 0.5343 -1.84%
2020-12-24 0 2.170 2.150 2.160 2.150 2.190 339,000 736,760 2.1733 0.543 0.538 0.541 0.538 0.548 1,354,251 0.5440 0.00%
2020-12-23 0 2.170 2.140 2.170 2.100 2.200 1,896,000 4,115,080 2.1704 0.543 0.536 0.543 0.526 0.551 7,574,220 0.5433 0.93%
2020-12-22 0 2.150 2.120 2.150 2.070 2.170 1,364,000 2,916,240 2.1380 0.538 0.531 0.538 0.518 0.543 5,448,964 0.5352 2.38%
2020-12-21 0 2.100 2.060 2.100 2.060 2.150 859,000 1,802,901 2.0988 0.526 0.516 0.526 0.516 0.538 3,431,569 0.5254 0.00%
2020-12-18 0 2.100 2.090 2.100 2.090 2.130 768,000 1,619,596 2.1088 0.526 0.523 0.526 0.523 0.533 3,068,038 0.5279 -2.33%
2020-12-17 0 2.150 2.140 2.150 2.100 2.170 895,000 1,919,940 2.1452 0.538 0.536 0.538 0.526 0.543 3,575,383 0.5370 3.37%
2020-12-16 0 2.080 2.080 2.100 2.070 2.170 854,000 1,804,050 2.1125 0.521 0.521 0.526 0.518 0.543 3,411,595 0.5288 -4.15%
2020-12-15 0 2.170 2.140 2.170 2.120 2.240 1,827,000 3,988,270 2.1830 0.543 0.536 0.543 0.531 0.561 7,298,576 0.5464 -3.98%
2020-12-14 0 2.260 2.240 2.260 2.200 2.290 1,161,000 2,601,370 2.2406 0.566 0.561 0.566 0.551 0.573 4,638,011 0.5609 1.80%
2020-12-11 0 2.220 2.210 2.220 2.190 2.260 1,146,000 2,523,570 2.2021 0.556 0.553 0.556 0.548 0.566 4,578,088 0.5512 -1.77%
2020-12-10 0 2.260 2.250 2.260 2.180 2.270 1,356,000 3,021,870 2.2285 0.566 0.563 0.566 0.546 0.568 5,417,005 0.5578 -0.88%
2020-12-09 0 2.280 2.270 2.280 2.250 2.360 3,295,000 7,585,590 2.3022 0.571 0.568 0.571 0.563 0.591 13,163,003 0.5763 -0.44%
2020-12-08 0 2.290 2.260 2.290 2.230 2.300 1,488,000 3,367,810 2.2633 0.573 0.566 0.573 0.558 0.576 5,944,324 0.5666 1.78%
2020-12-07 0 2.250 2.240 2.270 2.190 2.300 1,238,000 2,816,220 2.2748 0.563 0.561 0.568 0.548 0.576 4,945,614 0.5694 -1.32%
2020-12-04 0 2.280 2.220 2.280 2.160 2.290 1,307,000 2,932,580 2.2437 0.571 0.556 0.571 0.541 0.573 5,221,258 0.5617 2.70%
2020-12-03 0 2.220 2.210 2.220 2.170 2.230 1,303,000 2,858,370 2.1937 0.556 0.553 0.556 0.543 0.558 5,205,279 0.5491 -0.89%
2020-12-02 0 2.240 2.210 2.240 2.060 2.240 1,870,000 4,026,500 2.1532 0.561 0.553 0.561 0.516 0.561 7,470,354 0.5390 9.27%
2020-12-01 0 2.050 2.050 2.070 2.000 2.070 658,000 1,339,690 2.0360 0.513 0.513 0.518 0.501 0.518 2,628,606 0.5097 2.50%
2020-11-30 0 2.000 1.990 2.000 1.990 2.020 475,000 952,710 2.0057 0.501 0.498 0.501 0.498 0.506 1,897,550 0.5021 0.00%
2020-11-27 0 2.000 1.990 2.000 1.970 2.060 854,000 1,711,110 2.0036 0.501 0.498 0.501 0.493 0.516 3,411,595 0.5016 0.50%
2020-11-26 0 1.990 1.980 2.000 1.970 2.000 738,000 1,460,800 1.9794 0.498 0.496 0.501 0.493 0.501 2,948,193 0.4955 -0.50%
2020-11-25 0 2.000 1.980 2.000 1.970 2.030 1,151,000 2,307,580 2.0048 0.501 0.496 0.501 0.493 0.508 4,598,063 0.5019 -1.96%
2020-11-24 0 2.040 2.000 2.040 1.950 2.090 3,712,000 7,432,470 2.0023 0.511 0.501 0.511 0.488 0.523 14,828,852 0.5012 -2.86%
2020-11-23 0 2.100 2.080 2.100 2.060 2.230 2,007,000 4,219,230 2.1023 0.526 0.521 0.526 0.516 0.558 8,017,647 0.5262 -4.11%
2020-11-20 0 2.190 2.180 2.190 2.170 2.260 1,028,000 2,273,620 2.2117 0.548 0.546 0.548 0.543 0.566 4,106,697 0.5536 -3.10%
2020-11-19 0 2.260 2.250 2.260 2.250 2.300 1,517,000 3,449,070 2.2736 0.566 0.563 0.566 0.563 0.576 6,060,175 0.5691 -0.88%
2020-11-18 0 2.280 2.240 2.280 2.240 2.290 1,322,000 2,994,120 2.2648 0.571 0.561 0.571 0.561 0.573 5,281,181 0.5669 0.44%
2020-11-17 0 2.270 2.260 2.270 2.190 2.280 1,719,000 3,860,240 2.2456 0.568 0.566 0.568 0.548 0.571 6,867,133 0.5621 3.65%
2020-11-16 0 2.190 2.170 2.190 2.150 2.260 1,520,000 3,323,860 2.1868 0.548 0.543 0.548 0.538 0.566 6,072,159 0.5474 -2.23%
2020-11-13 0 2.240 2.230 2.240 2.170 2.260 1,204,000 2,675,620 2.2223 0.561 0.558 0.561 0.543 0.566 4,809,789 0.5563 1.82%
2020-11-12 0 2.200 2.190 2.200 2.160 2.200 564,000 1,229,730 2.1804 0.551 0.548 0.551 0.541 0.551 2,253,091 0.5458 2.33%
2020-11-11 0 2.150 2.150 2.160 2.100 2.300 3,631,000 7,980,210 2.1978 0.538 0.538 0.541 0.526 0.576 14,505,270 0.5502 -5.70%
2020-11-10 0 2.280 2.270 2.280 2.230 2.350 2,680,000 6,154,330 2.2964 0.571 0.568 0.571 0.558 0.588 10,706,176 0.5748 0.88%
2020-11-09 0 2.260 2.250 2.260 2.120 2.540 18,847,000 43,608,980 2.3138 0.566 0.563 0.566 0.531 0.636 75,290,780 0.5792 5.12%
2020-11-06 0 2.150 2.110 2.150 2.100 2.240 4,203,000 9,107,120 2.1668 0.538 0.528 0.538 0.526 0.561 16,790,319 0.5424 2.38%
2020-11-05 0 2.100 2.090 2.100 2.030 2.100 3,983,000 8,241,230 2.0691 0.526 0.523 0.526 0.508 0.526 15,911,454 0.5179 2.94%
2020-11-04 0 2.040 2.030 2.040 1.990 2.080 4,063,000 8,235,300 2.0269 0.511 0.508 0.511 0.498 0.521 16,231,042 0.5074 2.51%
2020-11-03 0 1.990 1.980 1.990 1.970 2.000 1,411,000 2,806,590 1.9891 0.498 0.496 0.498 0.493 0.501 5,636,722 0.4979 0.51%
2020-11-02 0 1.980 1.960 1.980 1.950 2.020 4,094,000 8,161,800 1.9936 0.496 0.491 0.496 0.488 0.506 16,354,882 0.4990 0.51%
2020-10-30 0 1.970 1.970 1.980 1.820 1.980 3,185,000 6,140,810 1.9280 0.493 0.493 0.496 0.456 0.496 12,723,571 0.4826 6.49%
2020-10-29 0 1.850 1.840 1.850 1.800 1.900 3,907,414 7,226,763 1.8495 0.463 0.461 0.463 0.451 0.476 15,609,500 0.4630 0.00%
2020-10-28 0 1.850 1.840 1.850 1.750 1.850 3,870,000 6,986,130 1.8052 0.463 0.461 0.463 0.438 0.463 15,460,037 0.4519 5.11%
2020-10-27 0 1.760 1.760 1.780 1.640 2.100 15,880,000 28,652,220 1.8043 0.441 0.441 0.446 0.411 0.526 63,438,085 0.4517 4.76%
2020-10-23 0 1.680 1.620 1.680 1.610 1.680 475,000 771,910 1.6251 0.421 0.406 0.421 0.403 0.421 1,897,550 0.4068 -0.59%
2020-10-22 0 1.690 1.630 1.690 1.630 1.700 370,000 621,110 1.6787 0.423 0.408 0.423 0.408 0.426 1,478,091 0.4202 -0.59%
2020-10-21 0 1.700 1.660 1.700 1.620 1.700 324,000 534,350 1.6492 0.426 0.416 0.426 0.406 0.426 1,294,329 0.4128 4.29%
2020-10-20 0 1.630 1.630 1.670 1.630 1.670 104,000 171,610 1.6501 0.408 0.408 0.418 0.408 0.418 415,464 0.4131 -1.21%
2020-10-19 0 1.650 1.600 1.650 1.600 1.650 109,000 175,060 1.6061 0.413 0.401 0.413 0.401 0.413 435,438 0.4020 1.23%
2020-10-16 0 1.630 1.630 1.670 1.630 1.700 443,000 746,980 1.6862 0.408 0.408 0.418 0.408 0.426 1,769,715 0.4221 -1.21%
2020-10-15 0 1.650 1.630 1.650 1.620 1.670 746,000 1,231,890 1.6513 0.413 0.408 0.413 0.406 0.418 2,980,152 0.4134 3.77%
2020-10-14 0 1.590 1.540 1.600 1.530 1.630 397,000 616,890 1.5539 0.398 0.385 0.401 0.383 0.408 1,585,952 0.3890 3.92%
2020-10-12 0 1.530 1.510 1.530 1.460 1.530 443,000 668,220 1.5084 0.383 0.378 0.383 0.365 0.383 1,769,715 0.3776 3.38%
2020-10-09 0 1.480 1.470 1.520 1.460 1.520 147,000 222,150 1.5112 0.370 0.368 0.380 0.365 0.380 587,242 0.3783 2.07%
2020-10-08 0 1.450 1.450 1.520 1.450 1.530 140,000 206,090 1.4721 0.363 0.363 0.380 0.363 0.383 559,278 0.3685 -0.68%
2020-10-07 0 1.460 1.440 1.510 1.450 1.480 83,000 122,140 1.4716 0.365 0.360 0.378 0.363 0.370 331,572 0.3684 -1.35%
2020-10-06 0 1.480 1.440 1.480 1.420 1.490 162,000 237,280 1.4647 0.370 0.360 0.370 0.355 0.373 647,164 0.3666 0.00%
2020-10-05 0 1.480 1.450 1.480 1.430 1.540 181,000 264,610 1.4619 0.370 0.363 0.370 0.358 0.385 723,066 0.3660 -1.33%
2020-09-30 0 1.500 1.460 1.500 1.420 1.500 383,000 565,170 1.4756 0.375 0.365 0.375 0.355 0.375 1,530,024 0.3694 -1.32%
2020-09-29 0 1.520 1.430 1.530 1.540 1.540 2,000 3,080 1.5400 0.380 0.358 0.383 0.385 0.385 7,990 0.3855 -0.65%
2020-09-28 0 1.530 1.440 1.530 1.420 1.540 64,000 95,160 1.4869 0.383 0.360 0.383 0.355 0.385 255,670 0.3722 1.32%
2020-09-25 0 1.510 1.470 1.510 1.410 1.510 450,000 649,100 1.4424 0.378 0.368 0.378 0.353 0.378 1,797,679 0.3611 0.67%
2020-09-24 0 1.500 1.410 1.500 - - 0 0 - 0.375 0.353 0.375 - - 0 - -3.85%
2020-09-23 0 1.560 1.500 1.580 1.560 1.560 2,000 3,120 1.5600 0.391 0.375 0.396 0.391 0.391 7,990 0.3905 -0.64%
2020-09-22 0 1.570 1.520 1.580 1.500 1.570 140,000 213,000 1.5214 0.393 0.380 0.396 0.375 0.393 559,278 0.3808 -1.87%
2020-09-21 0 1.600 1.540 1.630 1.510 1.600 393,000 616,660 1.5691 0.401 0.385 0.408 0.378 0.401 1,569,973 0.3928 0.63%
2020-09-18 0 1.590 1.540 1.590 1.500 1.590 552,000 849,800 1.5395 0.398 0.385 0.398 0.375 0.398 2,205,153 0.3854 4.61%
2020-09-17 0 1.520 1.490 1.570 1.470 1.520 646,000 968,360 1.4990 0.380 0.373 0.393 0.368 0.380 2,580,668 0.3752 2.70%
2020-09-16 0 1.480 1.480 1.500 1.480 1.500 67,000 99,620 1.4869 0.370 0.370 0.375 0.370 0.375 267,654 0.3722 1.37%
2020-09-15 0 1.460 1.460 1.510 1.460 1.500 75,000 109,840 1.4645 0.365 0.365 0.378 0.365 0.375 299,613 0.3666 -3.31%
2020-09-14 0 1.510 1.500 1.510 1.500 1.520 66,000 99,080 1.5012 0.378 0.375 0.378 0.375 0.380 263,660 0.3758 3.42%
2020-09-11 0 1.460 1.460 1.500 1.460 1.470 126,000 183,990 1.4602 0.365 0.365 0.375 0.365 0.368 503,350 0.3655 0.69%
2020-09-10 0 1.450 1.450 1.460 1.450 1.470 96,000 140,220 1.4606 0.363 0.363 0.365 0.363 0.368 383,505 0.3656 -1.36%
2020-09-09 0 1.470 1.470 1.490 1.470 1.470 38,000 55,860 1.4700 0.368 0.368 0.373 0.368 0.368 151,804 0.3680 0.00%
2020-09-08 0 1.470 1.470 1.480 1.470 1.480 312,000 460,000 1.4744 0.368 0.368 0.370 0.368 0.370 1,246,391 0.3691 0.00%
2020-09-07 0 1.470 1.470 1.490 1.470 1.490 199,000 293,220 1.4735 0.368 0.368 0.373 0.368 0.373 794,973 0.3688 0.00%
2020-09-04 0 1.470 1.470 1.480 1.450 1.480 328,000 481,960 1.4694 0.368 0.368 0.370 0.363 0.370 1,310,308 0.3678 -2.00%
2020-09-03 0 1.500 1.500 1.510 1.460 1.500 728,000 1,084,900 1.4902 0.375 0.375 0.378 0.365 0.375 2,908,245 0.3730 -0.66%
2020-09-02 0 1.510 1.470 1.510 1.450 1.510 381,000 562,680 1.4769 0.378 0.368 0.378 0.363 0.378 1,522,035 0.3697 1.34%
2020-09-01 0 1.490 1.480 1.510 1.470 1.500 408,000 610,640 1.4967 0.373 0.370 0.378 0.368 0.375 1,629,895 0.3746 -1.97%
2020-08-31 0 1.520 1.510 1.520 1.470 1.520 635,000 947,770 1.4926 0.380 0.378 0.380 0.368 0.380 2,536,724 0.3736 3.40%
2020-08-28 0 1.470 1.470 1.530 1.470 1.510 1,047,000 1,545,690 1.4763 0.368 0.368 0.383 0.368 0.378 4,182,599 0.3696 -2.65%
2020-08-27 0 1.510 1.500 1.530 1.510 1.540 825,000 1,247,000 1.5115 0.378 0.375 0.383 0.378 0.385 3,295,744 0.3784 -2.58%
2020-08-26 0 1.550 1.520 1.550 1.520 1.580 85,000 134,150 1.5782 0.388 0.380 0.388 0.380 0.396 339,562 0.3951 -1.90%
2020-08-25 0 1.580 1.570 1.580 1.560 1.590 62,000 97,780 1.5771 0.396 0.393 0.396 0.391 0.398 247,680 0.3948 -1.25%
2020-08-24 0 1.600 1.600 1.610 1.550 1.620 3,523,000 5,566,720 1.5801 0.401 0.401 0.403 0.388 0.406 14,073,827 0.3955 0.00%
2020-08-21 0 1.600 1.590 1.600 1.500 1.650 840,000 1,321,700 1.5735 0.401 0.398 0.401 0.375 0.413 3,355,667 0.3939 -3.03%
2020-08-20 0 1.650 1.620 1.660 1.620 1.660 361,000 592,450 1.6411 0.413 0.406 0.416 0.406 0.416 1,442,138 0.4108 0.61%
2020-08-19 0 1.640 1.560 1.650 1.640 1.650 66,000 108,620 1.6458 0.411 0.391 0.413 0.411 0.413 263,660 0.4120 0.00%
2020-08-18 0 1.640 1.640 1.680 1.640 1.670 1,073,472 1,785,019 1.6628 0.411 0.411 0.421 0.411 0.418 4,288,351 0.4162 -0.61%
2020-08-17 0 1.650 1.580 1.680 1.650 1.650 4,000 6,600 1.6500 0.413 0.396 0.421 0.413 0.413 15,979 0.4130 0.61%
2020-08-14 0 1.640 1.560 1.640 1.630 1.670 202,000 333,690 1.6519 0.411 0.391 0.411 0.408 0.418 806,958 0.4135 1.86%
2020-08-13 0 1.610 1.610 1.650 1.610 1.650 104,000 169,350 1.6284 0.403 0.403 0.413 0.403 0.413 415,464 0.4076 -2.42%
2020-08-12 0 1.650 1.600 1.660 1.580 1.660 518,000 851,790 1.6444 0.413 0.401 0.416 0.396 0.416 2,069,328 0.4116 0.00%
2020-08-11 0 1.650 1.650 1.690 1.650 1.710 95,000 158,150 1.6647 0.413 0.413 0.423 0.413 0.428 379,510 0.4167 -0.60%
2020-08-10 0 1.660 1.650 1.690 1.660 1.700 22,000 37,250 1.6932 0.416 0.413 0.423 0.416 0.426 87,887 0.4238 -1.78%
2020-08-07 0 1.690 1.670 1.700 1.660 1.730 70,000 119,150 1.7021 0.423 0.418 0.426 0.416 0.433 279,639 0.4261 -0.59%
2020-08-06 0 1.700 1.660 1.700 1.640 1.830 4,749,000 8,281,820 1.7439 0.426 0.416 0.426 0.411 0.458 18,971,503 0.4365 4.94%
2020-08-05 0 1.620 1.580 1.620 1.580 1.620 372,000 592,420 1.5925 0.406 0.396 0.406 0.396 0.406 1,486,081 0.3986 3.18%
2020-08-04 0 1.570 1.530 1.570 1.520 1.600 210,000 328,520 1.5644 0.393 0.383 0.393 0.380 0.401 838,917 0.3916 0.00%
2020-08-03 0 1.570 1.540 1.570 1.550 1.580 87,000 135,150 1.5534 0.393 0.385 0.393 0.388 0.396 347,551 0.3889 0.00%
2020-07-31 0 1.570 1.510 1.570 1.490 1.570 5,000 7,740 1.5480 0.393 0.378 0.393 0.373 0.393 19,974 0.3875 0.64%
2020-07-30 0 1.560 1.540 1.560 1.500 1.560 625,000 963,060 1.5409 0.391 0.385 0.391 0.375 0.391 2,496,776 0.3857 1.96%
2020-07-29 0 1.530 1.510 1.530 1.490 1.550 110,000 165,680 1.5062 0.383 0.378 0.383 0.373 0.388 439,433 0.3770 -1.29%
2020-07-28 0 1.550 1.500 1.550 1.470 1.550 262,000 395,820 1.5108 0.388 0.375 0.388 0.368 0.388 1,046,649 0.3782 0.00%
2020-07-27 0 1.550 1.500 1.550 1.500 1.610 795,000 1,208,830 1.5205 0.388 0.375 0.388 0.375 0.403 3,175,899 0.3806 -3.13%
2020-07-24 0 1.600 1.600 1.650 1.570 1.630 243,000 389,800 1.6041 0.401 0.401 0.413 0.393 0.408 970,747 0.4015 -3.03%
2020-07-23 0 1.650 1.600 1.660 1.600 1.650 86,000 140,490 1.6336 0.413 0.401 0.416 0.401 0.413 343,556 0.4089 -0.60%
2020-07-22 0 1.660 1.600 1.660 1.600 1.660 412,000 677,120 1.6435 0.416 0.401 0.416 0.401 0.416 1,645,875 0.4114 -0.60%
2020-07-21 0 1.670 1.610 1.670 1.600 1.690 260,000 427,220 1.6432 0.418 0.403 0.418 0.401 0.423 1,038,659 0.4113 -1.18%
2020-07-20 0 1.690 1.620 1.690 1.620 1.700 76,000 125,540 1.6518 0.423 0.406 0.423 0.406 0.426 303,608 0.4135 -1.17%
2020-07-17 0 1.710 1.670 1.710 1.650 1.710 411,000 689,800 1.6783 0.428 0.418 0.428 0.413 0.428 1,641,880 0.4201 0.59%
2020-07-16 0 1.700 1.640 1.700 1.570 1.730 964,000 1,594,640 1.6542 0.426 0.411 0.426 0.393 0.433 3,851,027 0.4141 0.00%
2020-07-15 0 1.700 1.700 1.710 1.690 1.780 390,000 672,390 1.7241 0.426 0.426 0.428 0.423 0.446 1,557,988 0.4316 -4.49%
2020-07-14 0 1.780 1.710 1.780 1.700 1.780 479,000 830,890 1.7346 0.446 0.428 0.446 0.426 0.446 1,913,529 0.4342 0.00%
2020-07-13 0 1.780 1.780 1.800 1.680 1.850 9,368,000 15,884,196 1.6956 0.446 0.446 0.451 0.421 0.463 37,423,676 0.4244 6.59%
2020-07-10 0 1.670 1.650 1.670 1.630 1.700 1,109,000 1,865,020 1.6817 0.418 0.413 0.418 0.408 0.426 4,430,279 0.4210 -1.76%
2020-07-09 0 1.700 1.650 1.700 1.650 1.710 1,906,000 3,182,110 1.6695 0.426 0.413 0.426 0.413 0.428 7,614,168 0.4179 0.00%
2020-07-08 0 1.700 1.650 1.700 1.620 1.700 993,000 1,658,640 1.6703 0.426 0.413 0.426 0.406 0.426 3,966,878 0.4181 4.94%
2020-07-07 0 1.620 1.600 1.630 1.590 1.680 3,545,000 5,759,090 1.6246 0.406 0.401 0.408 0.398 0.421 14,161,714 0.4067 -2.99%
2020-07-06 0 1.670 1.660 1.670 1.570 1.700 1,344,000 2,219,020 1.6511 0.418 0.416 0.418 0.393 0.426 5,369,067 0.4133 -0.60%
2020-07-03 0 1.680 1.640 1.680 1.660 1.700 511,000 856,240 1.6756 0.421 0.411 0.421 0.416 0.426 2,041,364 0.4194 0.60%
2020-07-02 0 1.670 1.660 1.680 1.640 1.700 804,000 1,339,780 1.6664 0.418 0.416 0.421 0.411 0.426 3,211,853 0.4171 1.21%
2020-06-30 0 1.650 1.640 1.650 1.620 1.720 430,000 713,900 1.6602 0.413 0.411 0.413 0.406 0.431 1,717,782 0.4156 -2.37%
2020-06-29 0 1.690 1.670 1.690 1.650 1.720 1,174,000 1,974,130 1.6815 0.423 0.418 0.423 0.413 0.431 4,689,944 0.4209 -1.74%
2020-06-26 0 1.720 1.660 1.720 1.670 1.730 534,000 907,310 1.6991 0.431 0.416 0.431 0.418 0.433 2,133,245 0.4253 0.58%
2020-06-24 0 1.710 1.690 1.710 1.690 1.730 742,000 1,263,200 1.7024 0.428 0.423 0.428 0.423 0.433 2,964,172 0.4262 0.00%
2020-06-23 0 1.710 1.700 1.710 1.690 1.730 664,000 1,130,030 1.7019 0.428 0.426 0.428 0.423 0.433 2,652,575 0.4260 -0.58%
2020-06-22 0 1.720 1.700 1.720 1.670 1.760 1,395,000 2,401,400 1.7214 0.431 0.426 0.431 0.418 0.441 5,572,804 0.4309 1.18%
2020-06-19 0 1.700 1.690 1.700 1.610 1.730 2,206,000 3,686,370 1.6711 0.426 0.423 0.426 0.403 0.433 8,812,621 0.4183 1.80%
2020-06-18 0 1.670 1.650 1.670 1.540 1.710 3,121,000 5,045,730 1.6167 0.418 0.413 0.418 0.385 0.428 12,467,901 0.4047 9.87%
2020-06-17 0 1.520 1.480 1.520 1.500 1.540 388,000 587,320 1.5137 0.380 0.370 0.380 0.375 0.385 1,549,999 0.3789 0.66%
2020-06-16 0 1.510 1.500 1.510 1.450 1.550 1,231,000 1,874,880 1.5231 0.378 0.375 0.378 0.363 0.388 4,917,650 0.3813 2.72%
2020-06-15 0 1.470 1.440 1.470 1.410 1.490 794,000 1,150,030 1.4484 0.368 0.360 0.368 0.353 0.373 3,171,904 0.3626 2.08%
2020-06-12 0 1.440 1.430 1.440 1.370 1.470 770,000 1,097,170 1.4249 0.360 0.358 0.360 0.343 0.368 3,076,028 0.3567 0.70%
2020-06-11 0 1.430 1.400 1.430 1.350 1.440 926,000 1,292,190 1.3955 0.358 0.350 0.358 0.338 0.360 3,699,223 0.3493 -2.05%
2020-06-10 0 1.460 1.420 1.460 1.370 1.460 476,000 678,320 1.4250 0.365 0.355 0.365 0.343 0.365 1,901,545 0.3567 4.29%
2020-06-09 0 1.400 1.410 1.420 1.380 1.420 3,565,000 5,007,610 1.4047 0.350 0.353 0.355 0.345 0.355 14,241,610 0.3516 2.19%
2020-06-08 0 1.370 1.370 1.380 1.350 1.440 1,654,000 2,303,190 1.3925 0.343 0.343 0.345 0.338 0.360 6,607,468 0.3486 -1.44%
2020-06-05 0 1.390 1.360 1.390 1.340 1.390 1,681,000 2,283,340 1.3583 0.348 0.340 0.348 0.335 0.348 6,715,329 0.3400 0.72%
2020-06-04 0 1.380 1.390 1.400 1.340 1.400 1,068,000 1,474,480 1.3806 0.345 0.348 0.350 0.335 0.350 4,266,491 0.3456 -0.72%
2020-06-03 0 1.390 1.370 1.400 1.310 1.410 2,883,000 3,956,510 1.3724 0.348 0.343 0.350 0.328 0.353 11,517,128 0.3435 3.73%
2020-06-02 0 1.340 1.320 1.340 1.300 1.390 2,240,000 3,036,070 1.3554 0.335 0.330 0.335 0.325 0.348 8,948,445 0.3393 6.35%
2020-06-01 0 1.260 1.250 1.280 1.240 1.300 3,108,000 3,836,224 1.2343 0.315 0.313 0.320 0.310 0.325 12,415,968 0.3090 3.28%
2020-05-29 0 1.220 1.210 1.230 1.210 1.260 1,863,000 2,263,450 1.2149 0.305 0.303 0.308 0.303 0.315 7,442,390 0.3041 -3.17%
2020-05-28 0 1.260 1.220 1.260 1.210 1.330 910,000 1,154,980 1.2692 0.315 0.305 0.315 0.303 0.333 3,635,306 0.3177 -5.97%
2020-05-27 0 1.340 1.330 1.340 1.330 1.380 385,000 522,340 1.3567 0.335 0.333 0.335 0.333 0.345 1,538,014 0.3396 -2.90%
2020-05-26 0 1.380 1.340 1.390 1.250 1.420 9,755,000 13,094,660 1.3424 0.345 0.335 0.348 0.313 0.355 38,969,680 0.3360 6.15%
2020-05-25 0 1.300 1.280 1.320 1.240 1.300 5,945,000 7,623,535 1.2823 0.325 0.320 0.330 0.310 0.325 23,749,333 0.3210 0.00%
2020-05-22 0 1.300 1.280 1.300 1.250 1.360 1,601,000 2,069,710 1.2928 0.325 0.320 0.325 0.313 0.340 6,395,741 0.3236 -5.11%
2020-05-21 0 1.370 1.340 1.370 1.340 1.420 1,781,000 2,455,070 1.3785 0.343 0.335 0.343 0.335 0.355 7,114,813 0.3451 -0.72%
2020-05-20 0 1.380 1.370 1.400 1.330 1.420 1,614,000 2,222,510 1.3770 0.345 0.343 0.350 0.333 0.355 6,447,674 0.3447 0.73%
2020-05-19 0 1.370 1.330 1.370 1.330 1.420 2,545,000 3,506,030 1.3776 0.343 0.333 0.343 0.333 0.355 10,166,872 0.3448 0.00%
2020-05-18 0 1.370 1.360 1.370 1.200 1.420 3,941,000 5,291,470 1.3427 0.343 0.340 0.343 0.300 0.355 15,743,671 0.3361 14.17%
2020-05-15 0 1.200 1.180 1.200 1.150 1.220 4,871,000 5,837,570 1.1984 0.300 0.295 0.300 0.288 0.305 19,458,874 0.3000 5.26%
2020-05-14 0 1.140 1.110 1.140 1.100 1.180 1,308,000 1,483,330 1.1340 0.285 0.278 0.285 0.275 0.295 5,225,253 0.2839 -3.39%
2020-05-13 0 1.180 1.180 1.200 1.170 1.220 1,726,000 2,044,110 1.1843 0.295 0.295 0.300 0.293 0.305 6,895,097 0.2965 0.00%
2020-05-12 0 1.180 1.180 1.200 1.180 1.220 855,000 1,025,710 1.1997 0.295 0.295 0.300 0.295 0.305 3,415,590 0.3003 -4.84%
2020-05-11 0 1.240 1.210 1.240 1.220 1.250 822,000 1,012,420 1.2317 0.310 0.303 0.310 0.305 0.313 3,283,760 0.3083 1.64%
2020-05-08 0 1.220 1.180 1.220 1.220 1.220 21,000 25,620 1.2200 0.305 0.295 0.305 0.305 0.305 83,892 0.3054 0.00%
2020-05-07 0 1.220 1.220 1.230 1.190 1.230 812,000 989,390 1.2185 0.305 0.305 0.308 0.298 0.308 3,243,811 0.3050 1.67%
2020-05-06 0 1.200 1.200 1.210 1.180 1.280 193,000 230,900 1.1964 0.300 0.300 0.303 0.295 0.320 771,004 0.2995 1.69%
2020-05-05 0 1.180 1.160 1.180 1.150 1.180 7,000 8,150 1.1643 0.295 0.290 0.295 0.288 0.295 27,964 0.2914 1.72%
2020-05-04 0 1.160 1.160 1.180 1.160 1.190 708,000 833,580 1.1774 0.290 0.290 0.295 0.290 0.298 2,828,348 0.2947 -1.69%
2020-04-29 0 1.180 1.180 1.220 1.160 1.220 834,000 999,610 1.1986 0.295 0.295 0.305 0.290 0.305 3,331,698 0.3000 1.72%
2020-04-28 0 1.160 1.140 1.150 1.130 1.160 705,000 805,710 1.1429 0.290 0.285 0.288 0.283 0.290 2,816,363 0.2861 4.50%
2020-04-27 0 1.110 1.100 1.110 1.060 1.160 345,000 386,190 1.1194 0.278 0.275 0.278 0.265 0.290 1,378,220 0.2802 4.72%
2020-04-24 0 1.060 1.040 1.060 1.060 1.070 58,000 62,000 1.0690 0.265 0.260 0.265 0.265 0.268 231,701 0.2676 0.00%
2020-04-23 0 1.060 1.060 1.070 1.050 1.080 781,000 826,420 1.0582 0.265 0.265 0.268 0.263 0.270 3,119,971 0.2649 2.91%
2020-04-22 0 1.030 1.010 1.040 1.000 1.050 438,000 448,380 1.0237 0.258 0.253 0.260 0.250 0.263 1,749,741 0.2563 1.98%
2020-04-21 0 1.010 1.020 1.040 0.990 1.040 135,000 136,000 1.0074 0.253 0.255 0.260 0.248 0.260 539,304 0.2522 -1.94%
2020-04-20 0 1.030 1.010 1.030 1.010 1.030 87,000 89,130 1.0245 0.258 0.253 0.258 0.253 0.258 347,551 0.2565 1.98%
2020-04-17 0 1.010 1.010 1.020 1.010 1.050 360,000 370,600 1.0294 0.253 0.253 0.255 0.253 0.263 1,438,143 0.2577 -1.94%
2020-04-16 0 1.030 1.020 1.030 1.000 1.050 358,000 370,240 1.0342 0.258 0.255 0.258 0.250 0.263 1,430,153 0.2589 3.00%
2020-04-15 0 1.000 1.000 1.010 1.000 1.040 260,000 265,330 1.0205 0.250 0.250 0.253 0.250 0.260 1,038,659 0.2555 -0.99%
2020-04-14 0 1.010 1.010 1.020 0.970 1.030 694,000 701,550 1.0109 0.253 0.253 0.255 0.243 0.258 2,772,420 0.2530 6.32%
2020-04-09 0 0.950 0.950 0.960 0.900 0.960 878,000 825,410 0.9401 0.238 0.238 0.240 0.225 0.240 3,507,471 0.2353 4.40%
2020-04-08 0 0.910 0.900 0.910 0.880 0.910 468,000 418,710 0.8947 0.228 0.225 0.228 0.220 0.228 1,869,586 0.2240 2.25%
2020-04-07 0 0.890 0.890 0.940 0.890 0.950 603,000 549,240 0.9108 0.223 0.223 0.235 0.223 0.238 2,408,889 0.2280 -1.11%
2020-04-06 0 0.900 0.900 0.910 0.900 0.910 733,000 663,740 0.9055 0.225 0.225 0.228 0.225 0.228 2,928,219 0.2267 2.27%
2020-04-03 0 0.880 0.880 0.900 0.850 0.960 2,447,000 2,194,260 0.8967 0.220 0.220 0.225 0.213 0.240 9,775,377 0.2245 -8.33%
2020-04-02 0 0.960 0.950 0.990 0.960 0.980 42,000 40,910 0.9740 0.240 0.238 0.248 0.240 0.245 167,783 0.2438 -2.04%
2020-04-01 0 0.980 0.980 1.000 0.970 1.010 109,000 107,300 0.9844 0.245 0.245 0.250 0.243 0.253 435,438 0.2464 -2.97%
2020-03-31 0 1.010 0.990 1.000 0.990 1.030 175,000 177,170 1.0124 0.253 0.248 0.250 0.248 0.258 699,097 0.2534 3.06%
2020-03-30 0 0.980 0.970 0.980 0.970 1.020 556,000 545,850 0.9817 0.245 0.243 0.245 0.243 0.255 2,221,132 0.2458 -4.85%
2020-03-27 0 1.030 1.000 1.030 0.980 1.030 438,000 440,460 1.0056 0.258 0.250 0.258 0.245 0.258 1,749,741 0.2517 5.10%
2020-03-26 0 0.980 0.980 1.000 0.930 1.030 647,000 623,180 0.9632 0.245 0.245 0.250 0.233 0.258 2,584,663 0.2411 2.08%
2020-03-25 0 0.960 0.950 0.960 0.930 0.990 1,609,000 1,514,640 0.9414 0.240 0.238 0.240 0.233 0.248 6,427,700 0.2356 -1.03%
2020-03-24 0 0.970 0.950 0.970 0.930 0.980 1,090,000 1,040,190 0.9543 0.243 0.238 0.243 0.233 0.245 4,354,377 0.2389 5.43%
2020-03-23 0 0.920 0.920 0.940 0.910 0.960 1,886,000 1,752,120 0.9290 0.230 0.230 0.235 0.228 0.240 7,534,271 0.2326 -3.16%
2020-03-20 0 0.950 0.950 0.980 0.940 1.060 3,385,000 3,274,720 0.9674 0.238 0.238 0.245 0.235 0.265 13,522,539 0.2422 -4.04%
2020-03-19 0 0.990 0.990 1.010 0.970 1.100 799,000 803,100 1.0051 0.248 0.248 0.253 0.243 0.275 3,191,878 0.2516 -11.61%
2020-03-18 0 1.120 1.080 1.120 1.070 1.200 1,026,000 1,196,530 1.1662 0.280 0.270 0.280 0.268 0.300 4,098,708 0.2919 -5.88%
2020-03-17 0 1.190 1.180 1.190 1.120 1.200 1,144,000 1,344,490 1.1753 0.298 0.295 0.298 0.280 0.300 4,570,099 0.2942 1.71%
2020-03-16 0 1.170 1.180 1.190 1.150 1.210 743,000 875,280 1.1780 0.293 0.295 0.298 0.288 0.303 2,968,167 0.2949 1.74%
2020-03-13 0 1.150 1.140 1.160 1.100 1.160 1,115,000 1,258,030 1.1283 0.288 0.285 0.290 0.275 0.290 4,454,248 0.2824 -0.86%
2020-03-12 0 1.160 1.150 1.160 1.140 1.170 1,250,000 1,449,100 1.1593 0.290 0.288 0.290 0.285 0.293 4,993,552 0.2902 0.00%
2020-03-11 0 1.160 1.130 1.160 1.120 1.180 787,000 899,030 1.1424 0.290 0.283 0.290 0.280 0.295 3,143,940 0.2860 0.87%
2020-03-10 0 1.150 1.140 1.170 1.130 1.170 243,000 278,350 1.1455 0.288 0.285 0.293 0.283 0.293 970,747 0.2867 0.88%
2020-03-09 0 1.140 1.130 1.140 1.130 1.170 382,000 437,290 1.1447 0.285 0.283 0.285 0.283 0.293 1,526,029 0.2866 -0.87%
2020-03-06 0 1.150 1.150 1.160 1.100 1.170 1,426,000 1,603,620 1.1246 0.288 0.288 0.290 0.275 0.293 5,696,644 0.2815 -3.36%
2020-03-05 0 1.190 1.170 1.190 1.150 1.190 984,000 1,145,180 1.1638 0.298 0.293 0.298 0.288 0.298 3,930,924 0.2913 -0.83%
2020-03-04 0 1.200 1.170 1.200 1.160 1.250 1,139,000 1,367,490 1.2006 0.300 0.293 0.300 0.290 0.313 4,550,125 0.3005 1.69%
2020-03-03 0 1.180 1.160 1.180 1.120 1.200 405,000 460,690 1.1375 0.295 0.290 0.295 0.280 0.300 1,617,911 0.2847 3.51%
2020-03-02 0 1.140 1.140 1.170 1.130 1.210 1,163,000 1,371,360 1.1792 0.285 0.285 0.293 0.283 0.303 4,646,001 0.2952 0.88%
2020-02-28 0 1.130 1.130 1.140 1.110 1.170 815,000 935,240 1.1475 0.283 0.283 0.285 0.278 0.293 3,255,796 0.2873 -6.61%
2020-02-27 0 1.210 1.180 1.220 1.170 1.220 75,000 89,290 1.1905 0.303 0.295 0.305 0.293 0.305 299,613 0.2980 2.54%
2020-02-26 0 1.180 1.170 1.180 1.170 1.210 105,000 124,590 1.1866 0.295 0.293 0.295 0.293 0.303 419,458 0.2970 -0.84%
2020-02-25 0 1.190 1.190 1.200 1.150 1.210 1,266,000 1,507,210 1.1905 0.298 0.298 0.300 0.288 0.303 5,057,469 0.2980 -3.25%
2020-02-24 0 1.230 1.230 1.260 1.220 1.250 242,000 298,140 1.2320 0.308 0.308 0.315 0.305 0.313 966,752 0.3084 -2.38%
2020-02-21 0 1.260 1.250 1.260 1.250 1.280 90,000 113,920 1.2658 0.315 0.313 0.315 0.313 0.320 359,536 0.3169 0.00%
2020-02-20 0 1.260 1.250 1.260 1.250 1.270 69,000 86,460 1.2530 0.315 0.313 0.315 0.313 0.318 275,644 0.3137 -0.79%
2020-02-19 0 1.270 1.250 1.290 1.250 1.280 90,000 114,200 1.2689 0.318 0.313 0.323 0.313 0.320 359,536 0.3176 1.60%
2020-02-18 0 1.250 1.250 1.280 1.240 1.300 710,000 892,165 1.2566 0.313 0.313 0.320 0.310 0.325 2,836,338 0.3145 -2.34%
2020-02-17 0 1.280 1.270 1.290 1.260 1.300 311,000 394,960 1.2700 0.320 0.318 0.323 0.315 0.325 1,242,396 0.3179 0.79%
2020-02-14 0 1.270 1.270 1.300 1.270 1.400 2,425,000 3,150,740 1.2993 0.318 0.318 0.325 0.318 0.350 9,687,491 0.3252 -3.05%
2020-02-13 0 1.310 1.310 1.330 1.300 1.330 653,000 854,060 1.3079 0.328 0.328 0.333 0.325 0.333 2,608,632 0.3274 -1.50%
2020-02-12 0 1.330 1.350 1.360 1.320 1.380 831,000 1,109,070 1.3346 0.333 0.338 0.340 0.330 0.345 3,319,713 0.3341 -1.48%
2020-02-11 0 1.350 1.350 1.380 1.340 1.410 578,000 785,020 1.3582 0.338 0.338 0.345 0.335 0.353 2,309,018 0.3400 -2.17%
2020-02-10 0 1.380 1.350 1.380 1.340 1.440 44,000 60,190 1.3680 0.345 0.338 0.345 0.335 0.360 175,773 0.3424 4.55%
2020-02-07 0 1.320 1.320 1.360 1.320 1.390 529,000 710,650 1.3434 0.330 0.330 0.340 0.330 0.348 2,113,271 0.3363 -3.65%
2020-02-06 0 1.370 1.360 1.370 1.280 1.400 955,000 1,300,660 1.3619 0.343 0.340 0.343 0.320 0.350 3,815,074 0.3409 6.20%
2020-02-05 0 1.290 1.290 1.310 1.280 1.350 1,565,000 2,046,060 1.3074 0.323 0.323 0.328 0.320 0.338 6,251,927 0.3273 -1.53%
2020-02-04 0 1.310 1.300 1.310 1.250 1.320 511,000 657,830 1.2873 0.328 0.325 0.328 0.313 0.330 2,041,364 0.3223 1.55%
2020-02-03 0 1.290 1.260 1.290 1.200 1.310 433,000 544,850 1.2583 0.323 0.315 0.323 0.300 0.328 1,729,766 0.3150 1.57%
2020-01-31 0 1.270 1.230 1.270 1.200 1.600 4,886,000 6,989,040 1.4304 0.318 0.308 0.318 0.300 0.401 19,518,796 0.3581 1.60%
2020-01-30 0 1.250 1.240 1.250 1.180 1.390 806,000 1,070,760 1.3285 0.313 0.310 0.313 0.295 0.348 3,219,842 0.3326 -3.85%
2020-01-29 0 1.300 1.270 1.300 1.280 1.300 104,000 134,240 1.2908 0.325 0.318 0.325 0.320 0.325 415,464 0.3231 -2.26%
2020-01-24 0 1.330 1.320 1.370 1.310 1.400 323,000 450,570 1.3950 0.333 0.330 0.343 0.328 0.350 1,290,334 0.3492 -2.21%
2020-01-23 0 1.360 1.330 1.370 1.350 1.400 24,000 32,500 1.3542 0.340 0.333 0.343 0.338 0.350 95,876 0.3390 -2.86%
2020-01-22 0 1.400 1.380 1.390 1.360 1.400 221,000 308,000 1.3937 0.350 0.345 0.348 0.340 0.350 882,860 0.3489 0.00%
2020-01-21 0 1.400 1.340 1.390 1.340 1.400 43,000 59,400 1.3814 0.350 0.335 0.348 0.335 0.350 171,778 0.3458 0.00%
2020-01-20 0 1.400 1.390 1.400 1.400 1.430 99,000 139,000 1.4040 0.350 0.348 0.350 0.350 0.358 395,489 0.3515 -2.10%
2020-01-17 0 1.430 1.430 1.450 - - 0 0 - 0.358 0.358 0.363 - - 0 - 0.00%
2020-01-16 0 1.430 1.430 1.470 1.430 1.480 26,000 37,230 1.4319 0.358 0.358 0.368 0.358 0.370 103,866 0.3584 0.00%
2020-01-15 0 1.430 1.410 1.430 1.410 1.440 26,000 37,150 1.4288 0.358 0.353 0.358 0.353 0.360 103,866 0.3577 0.00%
2020-01-14 0 1.430 1.430 1.460 1.410 1.500 313,000 461,600 1.4748 0.358 0.358 0.365 0.353 0.375 1,250,385 0.3692 -1.38%
2020-01-13 0 1.450 1.450 1.470 1.450 1.480 80,000 117,110 1.4639 0.363 0.363 0.368 0.363 0.370 319,587 0.3664 0.00%
2020-01-10 0 1.450 1.400 1.470 1.390 1.480 187,000 264,440 1.4141 0.363 0.350 0.368 0.348 0.370 747,035 0.3540 1.40%
2020-01-09 0 1.430 1.430 1.460 1.430 1.460 345,000 498,630 1.4453 0.358 0.358 0.365 0.358 0.365 1,378,220 0.3618 -1.38%
2020-01-08 0 1.450 1.440 1.450 1.440 1.450 15,000 21,730 1.4487 0.363 0.360 0.363 0.360 0.363 59,923 0.3626 -0.68%
2020-01-07 0 1.460 1.460 1.480 1.410 1.460 256,000 362,700 1.4168 0.365 0.365 0.370 0.353 0.365 1,022,679 0.3547 2.10%
2020-01-06 0 1.430 1.430 1.450 1.410 1.460 117,000 167,130 1.4285 0.358 0.358 0.363 0.353 0.365 467,396 0.3576 -3.38%
2020-01-03 0 1.480 1.450 1.480 1.450 1.480 540,000 789,670 1.4624 0.370 0.363 0.370 0.363 0.370 2,157,214 0.3661 2.78%
2020-01-02 0 1.440 1.440 1.460 1.400 1.450 281,000 402,470 1.4323 0.360 0.360 0.365 0.350 0.363 1,122,550 0.3585 2.13%
2019-12-31 0 1.410 1.400 1.430 1.370 1.430 97,000 136,420 1.4064 0.353 0.350 0.358 0.343 0.358 387,500 0.3521 0.00%
2019-12-30 0 1.410 1.410 1.420 1.400 1.480 941,000 1,345,420 1.4298 0.353 0.353 0.355 0.350 0.370 3,759,146 0.3579 -3.42%
2019-12-27 0 1.460 1.420 1.460 1.420 1.470 673,000 964,140 1.4326 0.365 0.355 0.365 0.355 0.368 2,688,528 0.3586 2.82%
2019-12-24 0 1.420 1.420 1.450 1.420 1.470 94,000 136,120 1.4481 0.355 0.355 0.363 0.355 0.368 375,515 0.3625 -3.40%
2019-12-23 0 1.470 1.430 1.480 1.410 1.480 265,000 385,790 1.4558 0.368 0.358 0.370 0.353 0.370 1,058,633 0.3644 0.68%
2019-12-20 0 1.460 1.400 1.460 1.410 1.480 132,000 189,050 1.4322 0.365 0.350 0.365 0.353 0.370 527,319 0.3585 0.69%
2019-12-19 0 1.450 1.400 1.450 1.410 1.450 113,000 160,900 1.4239 0.363 0.350 0.363 0.353 0.363 451,417 0.3564 -0.68%
2019-12-18 0 1.460 1.430 1.460 1.440 1.480 103,000 150,820 1.4643 0.365 0.358 0.365 0.360 0.370 411,469 0.3665 -1.35%
2019-12-17 0 1.480 1.460 1.490 1.440 1.490 119,000 172,910 1.4530 0.370 0.365 0.373 0.360 0.373 475,386 0.3637 -1.33%
2019-12-16 0 1.500 1.480 1.500 1.430 1.520 917,000 1,369,290 1.4932 0.375 0.370 0.375 0.358 0.380 3,663,270 0.3738 3.45%
2019-12-13 0 1.450 1.420 1.460 1.360 1.450 835,000 1,184,470 1.4185 0.363 0.355 0.365 0.340 0.363 3,335,693 0.3551 7.41%
2019-12-12 0 1.350 1.350 1.400 1.350 1.390 847,000 1,162,550 1.3726 0.338 0.338 0.350 0.338 0.348 3,383,631 0.3436 0.00%
2019-12-11 0 1.350 1.350 1.370 1.280 1.370 306,000 411,120 1.3435 0.338 0.338 0.343 0.320 0.343 1,222,422 0.3363 0.75%
2019-12-10 0 1.340 1.340 1.350 1.310 1.350 295,000 395,880 1.3420 0.335 0.335 0.338 0.328 0.338 1,178,478 0.3359 0.75%
2019-12-09 0 1.330 1.330 1.350 1.310 1.330 177,000 235,280 1.3293 0.333 0.333 0.338 0.328 0.333 707,087 0.3327 1.53%
2019-12-06 0 1.310 1.310 1.350 1.290 1.350 375,000 491,150 1.3097 0.328 0.328 0.338 0.323 0.338 1,498,066 0.3279 1.55%
2019-12-05 0 1.290 1.300 1.350 1.290 1.340 182,000 243,020 1.3353 0.323 0.325 0.338 0.323 0.335 727,061 0.3342 -3.73%
2019-12-04 0 1.340 1.310 1.350 1.280 1.350 233,000 305,735 1.3122 0.335 0.328 0.338 0.320 0.338 930,798 0.3285 3.08%
2019-12-03 0 1.300 1.260 1.300 1.260 1.300 100,000 129,350 1.2935 0.325 0.315 0.325 0.315 0.325 399,484 0.3238 0.78%
2019-12-02 0 1.290 1.300 1.330 1.280 1.350 458,000 611,680 1.3355 0.323 0.325 0.333 0.320 0.338 1,829,637 0.3343 1.57%
2019-11-29 0 1.270 1.280 1.290 1.220 1.310 323,000 416,540 1.2896 0.318 0.320 0.323 0.305 0.328 1,290,334 0.3228 4.10%
2019-11-28 0 1.220 1.220 1.260 1.220 1.260 151,000 187,240 1.2400 0.305 0.305 0.315 0.305 0.315 603,221 0.3104 -3.94%
2019-11-27 0 1.270 1.230 1.310 1.210 1.280 664,000 825,510 1.2432 0.318 0.308 0.328 0.303 0.320 2,652,575 0.3112 0.00%
2019-11-26 0 1.270 1.230 1.280 1.210 1.270 45,000 54,630 1.2140 0.318 0.308 0.320 0.303 0.318 179,768 0.3039 0.79%
2019-11-25 0 1.260 1.260 1.300 1.260 1.320 135,000 174,810 1.2949 0.315 0.315 0.325 0.315 0.330 539,304 0.3241 0.80%
2019-11-22 0 1.250 1.250 1.300 1.250 1.250 2,000 2,500 1.2500 0.313 0.313 0.325 0.313 0.313 7,990 0.3129 -2.34%
2019-11-21 0 1.280 1.270 1.340 1.160 1.290 4,466,000 5,515,400 1.2350 0.320 0.318 0.335 0.290 0.323 17,840,963 0.3091 -0.78%
2019-11-20 0 1.290 1.290 1.340 1.260 1.300 155,000 197,120 1.2717 0.323 0.323 0.335 0.315 0.325 619,200 0.3183 -0.77%
2019-11-19 0 1.300 1.300 1.330 1.250 1.330 772,000 993,660 1.2871 0.325 0.325 0.333 0.313 0.333 3,084,018 0.3222 1.56%
2019-11-18 0 1.280 1.270 1.290 1.280 1.280 16,000 20,480 1.2800 0.320 0.318 0.323 0.320 0.320 63,917 0.3204 0.00%
2019-11-15 0 1.280 1.260 1.280 1.250 1.280 94,000 118,740 1.2632 0.320 0.315 0.320 0.313 0.320 375,515 0.3162 -1.54%
2019-11-14 0 1.300 1.300 1.340 1.300 1.360 209,000 279,800 1.3388 0.325 0.325 0.335 0.325 0.340 834,922 0.3351 0.78%
2019-11-13 0 1.290 1.290 1.300 1.250 1.300 99,000 127,050 1.2833 0.323 0.323 0.325 0.313 0.325 395,489 0.3212 0.00%
2019-11-12 0 1.290 1.270 1.290 1.290 1.290 32,000 41,280 1.2900 0.323 0.318 0.323 0.323 0.323 127,835 0.3229 0.00%
2019-11-11 0 1.290 1.260 1.300 1.260 1.340 281,000 364,720 1.2979 0.323 0.315 0.325 0.315 0.335 1,122,550 0.3249 -4.44%
2019-11-08 0 1.350 1.350 1.360 1.330 1.360 141,000 189,290 1.3425 0.338 0.338 0.340 0.333 0.340 563,273 0.3361 1.50%
2019-11-07 0 1.330 1.330 1.370 - - 0 0 - 0.333 0.333 0.343 - - 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 0.333 0.330 0.335 0.325 0.348 5,736,593 0.3365 3.91%
2019-11-05 0 1.280 1.280 1.310 1.270 1.320 348,000 449,650 1.2921 0.320 0.320 0.328 0.318 0.330 1,390,205 0.3234 0.00%
2019-11-04 0 1.280 1.280 1.300 1.270 1.310 1,102,000 1,419,440 1.2881 0.320 0.320 0.325 0.318 0.328 4,402,315 0.3224 1.59%
2019-11-01 0 1.260 1.250 1.270 1.220 1.270 309,000 390,380 1.2634 0.315 0.313 0.318 0.305 0.318 1,234,406 0.3162 1.61%
2019-10-31 0 1.240 1.240 1.270 1.210 1.270 532,000 663,910 1.2480 0.310 0.310 0.318 0.303 0.318 2,125,256 0.3124 2.48%
2019-10-30 0 1.210 1.220 1.230 1.160 1.250 398,000 486,950 1.2235 0.303 0.305 0.308 0.290 0.313 1,589,947 0.3063 -0.82%
2019-10-29 0 1.220 1.190 1.220 1.160 1.220 558,000 662,190 1.1867 0.305 0.298 0.305 0.290 0.305 2,229,122 0.2971 3.39%
2019-10-28 0 1.180 1.170 1.190 1.170 1.190 33,000 38,700 1.1727 0.295 0.293 0.298 0.293 0.298 131,830 0.2936 -1.67%
2019-10-25 0 1.200 1.170 1.200 1.170 1.200 480,000 571,390 1.1904 0.300 0.293 0.300 0.293 0.300 1,917,524 0.2980 0.00%
2019-10-24 0 1.200 1.160 1.200 1.160 1.200 40,000 47,410 1.1853 0.300 0.290 0.300 0.290 0.300 159,794 0.2967 3.45%
2019-10-23 0 1.160 1.160 1.200 1.150 1.200 272,000 322,100 1.1842 0.290 0.290 0.300 0.288 0.300 1,086,597 0.2964 0.00%
2019-10-22 0 1.160 1.150 1.160 1.130 1.170 593,000 683,870 1.1532 0.290 0.288 0.290 0.283 0.293 2,368,941 0.2887 2.65%
2019-10-21 0 1.130 1.130 1.150 1.110 1.200 1,312,000 1,493,330 1.1382 0.283 0.283 0.288 0.278 0.300 5,241,232 0.2849 0.00%
2019-10-18 0 1.130 1.130 1.150 1.110 1.150 137,000 154,460 1.1274 0.283 0.283 0.288 0.278 0.288 547,293 0.2822 0.89%
2019-10-17 0 1.120 1.120 1.130 1.120 1.180 575,000 656,610 1.1419 0.280 0.280 0.283 0.280 0.295 2,297,034 0.2859 -2.61%
2019-10-16 0 1.150 1.150 1.170 1.140 1.180 394,000 458,290 1.1632 0.288 0.288 0.293 0.285 0.295 1,573,968 0.2912 0.00%
2019-10-15 0 1.150 1.160 1.170 1.100 1.170 657,200 747,134 1.1368 0.288 0.290 0.293 0.275 0.293 2,625,410 0.2846 -0.86%
2019-10-14 0 1.160 1.120 1.160 1.100 1.190 922,000 1,056,620 1.1460 0.290 0.280 0.290 0.275 0.298 3,683,244 0.2869 -1.69%
2019-10-11 0 1.180 1.180 1.200 1.180 1.200 113,000 133,700 1.1832 0.295 0.295 0.300 0.295 0.300 451,417 0.2962 -1.67%
2019-10-10 0 1.200 1.200 1.210 1.150 1.230 1,945,000 2,307,100 1.1862 0.300 0.300 0.303 0.288 0.308 7,769,967 0.2969 0.84%
2019-10-09 0 1.190 1.190 1.220 1.190 1.240 404,000 489,110 1.2107 0.298 0.298 0.305 0.298 0.310 1,613,916 0.3031 -3.25%
2019-10-08 0 1.230 1.210 1.230 1.200 1.240 1,331,000 1,624,870 1.2208 0.308 0.303 0.308 0.300 0.310 5,317,134 0.3056 0.00%
2019-10-04 0 1.230 1.230 1.250 1.220 1.250 647,000 793,670 1.2267 0.308 0.308 0.313 0.305 0.313 2,584,663 0.3071 0.82%
2019-10-03 0 1.220 1.220 1.250 1.220 1.240 383,000 471,330 1.2306 0.305 0.305 0.313 0.305 0.310 1,530,024 0.3081 -1.61%
2019-10-02 0 1.240 1.230 1.240 1.200 1.290 993,000 1,228,410 1.2371 0.310 0.308 0.310 0.300 0.323 3,966,878 0.3097 3.33%
2019-09-30 0 1.200 1.180 1.200 1.160 1.270 1,237,000 1,512,690 1.2229 0.300 0.295 0.300 0.290 0.318 4,941,619 0.3061 4.35%
2019-09-27 0 1.150 1.150 1.190 1.120 1.200 841,000 963,830 1.1461 0.288 0.288 0.298 0.280 0.300 3,359,662 0.2869 1.77%
2019-09-26 0 1.130 1.130 1.150 1.130 1.150 298,000 339,740 1.1401 0.283 0.283 0.288 0.283 0.288 1,190,463 0.2854 -4.24%
2019-09-25 0 1.180 1.140 1.170 1.130 1.180 809,000 928,550 1.1478 0.295 0.285 0.293 0.283 0.295 3,231,827 0.2873 0.00%
2019-09-24 0 1.180 1.160 1.180 1.140 1.180 1,395,000 1,611,520 1.1552 0.295 0.290 0.295 0.285 0.295 5,572,804 0.2892 0.00%
2019-09-23 0 1.180 1.150 1.180 1.120 1.200 2,325,000 2,718,870 1.1694 0.295 0.288 0.295 0.280 0.300 9,288,007 0.2927 2.61%
2019-09-20 0 1.150 1.150 1.170 1.130 1.330 8,093,000 9,677,120 1.1957 0.288 0.288 0.293 0.283 0.333 32,330,253 0.2993 2.68%
2019-09-19 0 1.120 1.110 1.120 1.020 1.130 9,305,000 10,274,860 1.1042 0.280 0.278 0.280 0.255 0.283 37,172,001 0.2764 14.29%
2019-09-18 0 0.980 0.980 1.000 0.970 1.010 1,240,000 1,231,480 0.9931 0.245 0.245 0.250 0.243 0.253 4,953,604 0.2486 -1.01%
2019-09-17 0 0.990 0.990 1.000 0.980 1.030 1,536,000 1,534,440 0.9990 0.248 0.248 0.250 0.245 0.258 6,136,077 0.2501 -1.98%
2019-09-16 0 1.010 1.000 1.020 1.000 1.030 832,000 838,470 1.0078 0.253 0.250 0.255 0.250 0.258 3,323,708 0.2523 0.00%
2019-09-13 0 1.010 1.000 1.020 1.000 1.010 556,000 561,310 1.0096 0.253 0.250 0.255 0.250 0.253 2,221,132 0.2527 0.00%
2019-09-12 0 1.010 1.010 1.040 - - 0 0 - 0.253 0.253 0.260 - - 0 - 0.00%
2019-09-11 0 1.010 1.000 1.020 1.000 1.040 545,000 550,750 1.0106 0.253 0.250 0.255 0.250 0.260 2,177,189 0.2530 -0.98%
2019-09-10 0 1.020 1.010 1.040 0.990 1.050 358,000 364,300 1.0176 0.255 0.253 0.260 0.248 0.263 1,430,153 0.2547 -0.97%
2019-09-09 0 1.030 1.030 1.050 1.020 1.070 488,000 509,290 1.0436 0.258 0.258 0.263 0.255 0.268 1,949,483 0.2612 -3.74%
2019-09-06 0 1.070 1.070 1.090 1.070 1.120 230,000 251,270 1.0925 0.268 0.268 0.273 0.268 0.280 918,814 0.2735 0.00%
2019-09-05 0 1.070 1.050 1.070 1.010 1.070 2,671,000 2,750,700 1.0298 0.268 0.263 0.268 0.253 0.268 10,670,222 0.2578 7.00%
2019-09-04 0 1.000 1.000 1.010 0.990 1.030 695,000 698,220 1.0046 0.250 0.250 0.253 0.248 0.258 2,776,415 0.2515 1.01%
2019-09-03 0 0.990 0.990 1.020 0.990 1.000 135,000 134,950 0.9996 0.248 0.248 0.255 0.248 0.250 539,304 0.2502 0.00%
2019-09-02 0 0.990 0.990 1.040 0.990 1.010 941,000 943,510 1.0027 0.248 0.248 0.260 0.248 0.253 3,759,146 0.2510 0.00%
2019-08-30 0 0.990 0.990 1.010 0.960 1.010 486,000 482,880 0.9936 0.248 0.248 0.253 0.240 0.253 1,941,493 0.2487 -1.98%
2019-08-29 0 1.010 1.000 1.010 0.990 1.040 292,000 296,220 1.0145 0.253 0.250 0.253 0.248 0.260 1,166,494 0.2539 2.02%
2019-08-28 0 0.990 0.990 1.000 0.990 1.010 276,000 276,850 1.0031 0.248 0.248 0.250 0.248 0.253 1,102,576 0.2511 -1.00%
2019-08-27 0 1.000 0.980 1.030 0.970 1.040 549,000 549,880 1.0016 0.250 0.245 0.258 0.243 0.260 2,193,168 0.2507 1.01%
2019-08-26 0 0.990 0.990 1.010 0.980 1.000 142,000 141,620 0.9973 0.248 0.248 0.253 0.245 0.250 567,268 0.2497 -1.00%
2019-08-23 0 1.000 1.000 1.030 1.000 1.030 162,000 165,960 1.0244 0.250 0.250 0.258 0.250 0.258 647,164 0.2564 -3.85%
2019-08-22 0 1.040 1.000 1.040 0.990 1.040 38,000 38,410 1.0108 0.260 0.250 0.260 0.248 0.260 151,804 0.2530 4.00%
2019-08-21 0 1.000 1.000 1.020 1.000 1.040 221,000 223,120 1.0096 0.250 0.250 0.255 0.250 0.260 882,860 0.2527 0.00%
2019-08-20 0 1.000 1.000 1.020 0.980 1.020 313,000 314,960 1.0063 0.250 0.250 0.255 0.245 0.255 1,250,385 0.2519 0.00%
2019-08-19 0 1.000 1.000 1.050 0.990 1.030 644,000 650,950 1.0108 0.250 0.250 0.263 0.248 0.258 2,572,678 0.2530 -3.85%
2019-08-16 0 1.040 0.990 1.040 0.990 1.050 175,000 176,030 1.0059 0.260 0.248 0.260 0.248 0.263 699,097 0.2518 5.05%
2019-08-15 0 0.990 0.980 1.020 - - 0 0 - 0.248 0.245 0.255 - - 0 - 0.00%
2019-08-14 0 0.990 0.990 1.000 0.980 1.010 599,000 597,390 0.9973 0.248 0.248 0.250 0.245 0.253 2,392,910 0.2496 0.00%
2019-08-13 0 0.990 0.990 1.020 0.980 1.010 210,000 211,040 1.0050 0.248 0.248 0.255 0.245 0.253 838,917 0.2516 1.02%
2019-08-12 0 0.980 0.980 1.010 0.970 1.020 107,000 107,920 1.0086 0.245 0.245 0.253 0.243 0.255 427,448 0.2525 1.03%
2019-08-09 0 0.970 0.970 1.000 0.970 1.000 371,000 370,000 0.9973 0.243 0.243 0.250 0.243 0.250 1,482,086 0.2496 -3.96%
2019-08-08 0 1.010 1.000 1.030 0.990 1.020 102,000 101,960 0.9996 0.253 0.250 0.258 0.248 0.255 407,474 0.2502 3.06%
2019-08-07 0 0.980 0.980 1.000 0.950 1.000 1,371,000 1,346,360 0.9820 0.245 0.245 0.250 0.238 0.250 5,476,928 0.2458 1.03%
2019-08-06 0 0.970 0.970 0.980 0.950 0.980 1,074,000 1,037,690 0.9662 0.243 0.243 0.245 0.238 0.245 4,290,460 0.2419 1.04%
2019-08-05 0 0.960 0.960 0.970 0.960 0.980 310,000 299,030 0.9646 0.240 0.240 0.243 0.240 0.245 1,238,401 0.2415 -2.04%
2019-08-02 0 0.980 0.980 1.000 0.960 1.000 60,000 59,810 0.9968 0.245 0.245 0.250 0.240 0.250 239,690 0.2495 -1.01%
2019-08-01 0 0.990 0.990 1.040 0.990 1.020 68,000 68,220 1.0032 0.248 0.248 0.260 0.248 0.255 271,649 0.2511 -2.94%
2019-07-31 0 1.020 1.010 1.040 1.020 1.040 164,000 168,550 1.0277 0.255 0.253 0.260 0.255 0.260 655,154 0.2573 -1.92%
2019-07-30 0 1.040 1.020 1.040 1.020 1.040 5,000 5,140 1.0280 0.260 0.255 0.260 0.255 0.260 19,974 0.2573 0.00%
2019-07-29 0 1.040 1.010 1.040 - - 0 0 - 0.260 0.253 0.260 - - 0 - 0.00%
2019-07-26 0 1.040 1.010 1.060 1.010 1.040 22,000 22,300 1.0136 0.260 0.253 0.265 0.253 0.260 87,887 0.2537 1.96%
2019-07-25 0 1.020 1.010 1.040 1.010 1.040 72,000 73,440 1.0200 0.255 0.253 0.260 0.253 0.260 287,629 0.2553 0.00%
2019-07-24 0 1.020 1.010 1.040 1.000 1.020 140,000 142,720 1.0194 0.255 0.253 0.260 0.250 0.255 559,278 0.2552 0.99%
2019-07-23 0 1.010 1.010 1.020 0.990 1.020 144,000 144,440 1.0031 0.253 0.253 0.255 0.248 0.255 575,257 0.2511 1.00%
2019-07-22 0 1.000 1.000 1.020 0.990 1.010 319,000 320,970 1.0062 0.250 0.250 0.255 0.248 0.253 1,274,354 0.2519 1.01%
2019-07-19 0 0.990 0.980 0.990 0.980 1.010 149,000 148,170 0.9944 0.248 0.245 0.248 0.245 0.253 595,231 0.2489 0.00%
2019-07-18 0 0.990 0.980 0.990 0.980 1.020 452,000 455,290 1.0073 0.248 0.245 0.248 0.245 0.255 1,805,668 0.2521 2.06%
2019-07-17 0 0.970 0.970 1.000 0.950 1.030 565,000 555,740 0.9836 0.243 0.243 0.250 0.238 0.258 2,257,086 0.2462 -3.00%
2019-07-16 0 1.000 1.000 1.020 0.990 1.020 412,000 415,720 1.0090 0.250 0.250 0.255 0.248 0.255 1,645,875 0.2526 0.00%
2019-07-15 0 1.000 1.000 1.020 0.980 1.030 194,000 194,460 1.0024 0.250 0.250 0.255 0.245 0.258 774,999 0.2509 -1.96%
2019-07-12 0 1.020 1.000 1.030 0.990 1.040 428,000 433,690 1.0133 0.255 0.250 0.258 0.248 0.260 1,709,792 0.2537 2.00%
2019-07-11 0 1.000 1.000 1.020 0.980 1.030 754,000 769,830 1.0210 0.250 0.250 0.255 0.245 0.258 3,012,111 0.2556 -1.96%
2019-07-10 0 1.020 0.990 1.020 0.990 1.020 27,000 26,850 0.9944 0.255 0.248 0.255 0.248 0.255 107,861 0.2489 3.03%
2019-07-09 0 0.990 0.990 1.020 0.980 1.040 604,000 608,620 1.0076 0.248 0.248 0.255 0.245 0.260 2,412,884 0.2522 0.00%
2019-07-08 0 0.990 0.980 1.000 0.980 1.000 169,000 166,130 0.9830 0.248 0.245 0.250 0.245 0.250 675,128 0.2461 -1.00%
2019-07-05 0 1.000 0.990 1.030 0.990 1.010 243,000 244,040 1.0043 0.250 0.248 0.258 0.248 0.253 970,747 0.2514 1.01%
2019-07-04 0 0.990 0.990 1.020 0.980 1.020 653,000 651,260 0.9973 0.248 0.248 0.255 0.245 0.255 2,608,632 0.2497 0.00%
2019-07-03 0 0.990 0.990 1.030 0.990 1.030 461,000 464,150 1.0068 0.248 0.248 0.258 0.248 0.258 1,841,622 0.2520 -1.98%
2019-07-02 0 1.010 1.000 1.020 1.000 1.020 410,000 414,070 1.0099 0.253 0.250 0.255 0.250 0.255 1,637,885 0.2528 2.02%
2019-06-28 0 0.990 0.990 1.010 0.990 1.020 178,000 178,000 1.0000 0.248 0.248 0.253 0.248 0.255 711,082 0.2503 -1.00%
2019-06-27 0 1.000 1.000 1.020 0.990 1.040 862,000 869,350 1.0085 0.250 0.250 0.255 0.248 0.260 3,443,553 0.2525 0.00%
2019-06-26 0 1.000 0.990 1.010 0.980 1.010 557,000 555,525 0.9974 0.250 0.248 0.253 0.245 0.253 2,225,127 0.2497 1.01%
2019-06-25 0 0.990 0.990 1.010 0.990 1.020 398,000 397,120 0.9978 0.248 0.248 0.253 0.248 0.255 1,589,947 0.2498 0.00%
2019-06-24 0 0.990 0.990 1.020 0.990 1.050 897,000 904,490 1.0084 0.248 0.248 0.255 0.248 0.263 3,583,373 0.2524 1.02%
2019-06-21 0 0.980 0.990 1.000 0.980 1.020 1,086,000 1,082,740 0.9970 0.245 0.248 0.250 0.245 0.255 4,338,398 0.2496 -3.92%
2019-06-20 0 1.020 1.020 1.040 1.000 1.040 378,000 389,050 1.0292 0.255 0.255 0.260 0.250 0.260 1,510,050 0.2576 0.99%
2019-06-19 0 1.010 1.010 1.050 1.010 1.080 3,491,000 3,712,120 1.0633 0.253 0.253 0.263 0.253 0.270 13,945,992 0.2662 -1.94%
2019-06-18 0 1.030 1.030 1.050 1.010 1.070 1,220,000 1,269,270 1.0404 0.258 0.258 0.263 0.253 0.268 4,873,707 0.2604 -0.96%
2019-06-17 0 1.040 1.040 1.050 1.030 1.060 377,000 394,940 1.0476 0.260 0.260 0.263 0.258 0.265 1,506,055 0.2622 -1.89%
2019-06-14 0 1.060 1.050 1.060 1.040 1.080 698,943 738,831 1.0571 0.265 0.263 0.265 0.260 0.270 2,792,167 0.2646 -2.75%
2019-06-13 0 1.090 1.080 1.090 1.060 1.110 2,719,000 2,951,860 1.0856 0.273 0.270 0.273 0.265 0.278 10,861,974 0.2718 0.00%
2019-06-12 0 1.090 1.090 1.100 1.070 1.100 387,000 417,540 1.0789 0.273 0.273 0.275 0.268 0.275 1,546,004 0.2701 1.87%
2019-06-11 0 1.070 1.070 1.100 1.050 1.110 1,134,000 1,225,400 1.0806 0.268 0.268 0.275 0.263 0.278 4,530,150 0.2705 -1.83%
2019-06-10 0 1.090 1.090 1.120 1.090 1.160 337,000 372,810 1.1063 0.273 0.273 0.280 0.273 0.290 1,346,262 0.2769 -4.39%
2019-06-06 0 1.140 1.110 1.150 1.100 1.150 117,000 130,550 1.1158 0.285 0.278 0.288 0.275 0.288 467,396 0.2793 2.70%
2019-06-05 0 1.110 1.110 1.130 1.110 1.130 155,000 174,460 1.1255 0.278 0.278 0.283 0.278 0.283 619,200 0.2818 -1.77%
2019-06-04 0 1.130 1.120 1.130 1.130 1.170 66,000 75,160 1.1388 0.283 0.280 0.283 0.283 0.293 263,660 0.2851 1.80%
2019-06-03 0 1.110 1.110 1.130 1.100 1.140 423,000 474,240 1.1211 0.278 0.278 0.283 0.275 0.285 1,689,818 0.2806 0.00%
2019-05-31 0 1.110 1.110 1.130 1.110 1.150 348,000 389,680 1.1198 0.278 0.278 0.283 0.278 0.288 1,390,205 0.2803 0.91%
2019-05-30 0 1.100 1.100 1.120 1.100 1.160 265,000 299,040 1.1285 0.275 0.275 0.280 0.275 0.290 1,058,633 0.2825 -0.90%
2019-05-29 0 1.110 1.110 1.130 1.100 1.150 414,000 465,080 1.1234 0.278 0.278 0.283 0.275 0.288 1,653,864 0.2812 -0.89%
2019-05-28 0 1.120 1.110 1.120 1.110 1.150 34,000 38,360 1.1282 0.280 0.278 0.280 0.278 0.288 135,825 0.2824 0.90%
2019-05-27 0 1.110 1.110 1.200 1.110 1.160 96,000 111,070 1.1570 0.278 0.278 0.300 0.278 0.290 383,505 0.2896 0.00%
2019-05-24 0 1.110 1.100 1.130 1.090 1.150 166,000 188,100 1.1331 0.278 0.275 0.283 0.273 0.288 663,144 0.2836 0.00%
2019-05-23 0 1.110 1.100 1.240 1.080 1.160 47,000 53,890 1.1466 0.278 0.275 0.310 0.270 0.290 187,758 0.2870 -4.31%
2019-05-22 0 1.160 1.160 1.190 1.160 1.160 2,000 2,320 1.1600 0.290 0.290 0.298 0.290 0.290 7,990 0.2904 0.00%
2019-05-21 0 1.160 1.160 1.220 - - 0 0 - 0.290 0.290 0.305 - - 0 - 0.87%
2019-05-20 0 1.150 1.150 1.240 1.130 1.180 130,000 151,750 1.1673 0.288 0.288 0.310 0.283 0.295 519,329 0.2922 0.00%
2019-05-17 0 1.150 1.150 1.180 1.150 1.240 205,000 239,170 1.1667 0.288 0.288 0.295 0.288 0.310 818,943 0.2920 -4.17%
2019-05-16 0 1.200 1.180 1.220 1.200 1.210 4,000 4,830 1.2075 0.300 0.295 0.305 0.300 0.303 15,979 0.3023 -0.83%
2019-05-15 0 1.210 1.210 1.230 1.160 1.220 155,000 186,620 1.2040 0.303 0.303 0.308 0.290 0.305 619,200 0.3014 -1.63%
2019-05-14 0 1.230 1.210 1.250 1.230 1.230 1,000 1,230 1.2300 0.308 0.303 0.313 0.308 0.308 3,995 0.3079 -1.60%
2019-05-10 0 1.250 1.250 1.290 1.250 1.290 80,000 103,080 1.2885 0.313 0.313 0.323 0.313 0.323 319,587 0.3225 0.00%
2019-05-09 0 1.250 1.250 1.280 1.240 1.280 98,943 125,272 1.2661 0.313 0.313 0.320 0.310 0.320 395,262 0.3169 -2.34%
2019-05-08 0 1.280 1.270 1.290 1.250 1.290 219,000 276,920 1.2645 0.320 0.318 0.323 0.313 0.323 874,870 0.3165 3.23%
2019-05-07 0 1.240 1.240 1.260 1.240 1.250 329,000 410,930 1.2490 0.310 0.310 0.315 0.310 0.313 1,314,303 0.3127 1.64%
2019-05-06 0 1.220 1.200 1.240 1.220 1.250 386,000 478,460 1.2395 0.305 0.300 0.310 0.305 0.313 1,542,009 0.3103 -4.69%
2019-05-03 0 1.280 1.280 1.300 1.280 1.350 437,000 569,220 1.3026 0.320 0.320 0.325 0.320 0.338 1,745,746 0.3261 -2.29%
2019-05-02 0 1.310 1.290 1.310 1.290 1.380 212,000 281,180 1.3263 0.328 0.323 0.328 0.323 0.345 846,906 0.3320 -2.24%
2019-04-30 0 1.340 1.340 1.370 1.310 1.360 492,000 663,170 1.3479 0.335 0.335 0.343 0.328 0.340 1,965,462 0.3374 3.88%
2019-04-29 0 1.290 1.290 1.330 1.290 1.340 265,000 350,250 1.3217 0.323 0.323 0.333 0.323 0.335 1,058,633 0.3309 3.20%
2019-04-26 0 1.250 1.250 1.270 1.240 1.250 45,000 56,150 1.2478 0.313 0.313 0.318 0.310 0.313 179,768 0.3123 -0.79%
2019-04-25 0 1.260 1.250 1.300 1.250 1.260 36,000 45,300 1.2583 0.315 0.313 0.325 0.313 0.315 143,814 0.3150 0.80%
2019-04-24 0 1.250 1.250 1.290 1.250 1.290 402,000 510,320 1.2695 0.313 0.313 0.323 0.313 0.323 1,605,926 0.3178 -3.10%
2019-04-23 0 1.290 1.280 1.330 1.270 1.300 121,000 155,770 1.2874 0.323 0.320 0.333 0.318 0.325 483,376 0.3223 -0.77%
2019-04-18 0 1.300 1.290 1.330 1.280 1.340 271,000 350,800 1.2945 0.325 0.323 0.333 0.320 0.335 1,082,602 0.3240 -0.76%
2019-04-17 0 1.310 1.310 1.350 - - 0 0 - 0.328 0.328 0.338 - - 0 - 0.00%
2019-04-16 0 1.310 1.310 1.350 1.300 1.350 181,000 241,020 1.3316 0.328 0.328 0.338 0.325 0.338 723,066 0.3333 -0.76%
2019-04-15 0 1.320 1.300 1.320 1.300 1.370 197,000 262,750 1.3338 0.330 0.325 0.330 0.325 0.343 786,984 0.3339 -1.49%
2019-04-12 0 1.340 1.340 1.350 1.300 1.360 1,161,000 1,551,460 1.3363 0.335 0.335 0.338 0.325 0.340 4,638,011 0.3345 3.88%
2019-04-11 0 1.290 1.290 1.310 1.230 1.340 5,000,000 6,405,470 1.2811 0.323 0.323 0.328 0.308 0.335 19,974,208 0.3207 4.03%
2019-04-10 0 1.240 1.240 1.260 1.210 1.250 468,000 581,700 1.2429 0.310 0.310 0.315 0.303 0.313 1,869,586 0.3111 2.48%
2019-04-09 0 1.210 1.210 1.220 1.210 1.240 860,000 1,051,590 1.2228 0.303 0.303 0.305 0.303 0.310 3,435,564 0.3061 -2.42%
2019-04-08 0 1.240 1.240 1.250 1.210 1.260 432,000 531,850 1.2311 0.310 0.310 0.313 0.303 0.315 1,725,772 0.3082 2.48%
2019-04-04 0 1.210 1.210 1.240 1.210 1.270 488,000 605,240 1.2402 0.303 0.303 0.310 0.303 0.318 1,949,483 0.3105 -1.63%
2019-04-03 0 1.230 1.230 1.250 1.220 1.250 106,000 130,990 1.2358 0.308 0.308 0.313 0.305 0.313 423,453 0.3093 -0.81%
2019-04-02 0 1.240 1.230 1.250 1.230 1.270 802,000 1,007,480 1.2562 0.310 0.308 0.313 0.308 0.318 3,203,863 0.3145 -0.80%
2019-04-01 0 1.250 1.230 1.260 1.220 1.270 365,000 454,820 1.2461 0.313 0.308 0.315 0.305 0.318 1,458,117 0.3119 4.17%
2019-03-29 0 1.200 1.200 1.230 1.170 1.250 785,000 967,770 1.2328 0.300 0.300 0.308 0.293 0.313 3,135,951 0.3086 0.84%
2019-03-28 0 1.190 1.190 1.220 1.160 1.250 391,000 470,420 1.2031 0.298 0.298 0.305 0.290 0.313 1,561,983 0.3012 0.85%
2019-03-27 0 1.180 1.180 1.220 1.180 1.260 902,000 1,111,800 1.2326 0.295 0.295 0.305 0.295 0.315 3,603,347 0.3085 0.00%
2019-03-26 0 1.180 1.180 1.210 1.130 1.200 132,000 155,200 1.1758 0.295 0.295 0.303 0.283 0.300 527,319 0.2943 1.72%
2019-03-25 0 1.160 1.160 1.210 1.110 1.200 85,000 98,940 1.1640 0.290 0.290 0.303 0.278 0.300 339,562 0.2914 -0.85%
2019-03-22 0 1.170 1.150 1.180 1.170 1.170 24,000 28,080 1.1700 0.293 0.288 0.295 0.293 0.293 95,876 0.2929 -1.68%
2019-03-21 0 1.190 1.160 1.190 1.180 1.200 49,000 57,920 1.1820 0.298 0.290 0.298 0.295 0.300 195,747 0.2959 1.71%
2019-03-20 0 1.170 1.160 1.200 1.170 1.200 75,338 89,765 1.1915 0.293 0.290 0.300 0.293 0.300 300,963 0.2983 -2.50%
2019-03-19 0 1.200 1.160 1.200 1.160 1.210 94,000 110,180 1.1721 0.300 0.290 0.300 0.290 0.303 375,515 0.2934 3.45%
2019-03-18 0 1.160 1.160 1.200 1.090 1.230 268,000 305,170 1.1387 0.290 0.290 0.300 0.273 0.308 1,070,618 0.2850 0.87%
2019-03-15 0 1.150 1.140 1.150 1.110 1.200 5,244,000 6,033,630 1.1506 0.288 0.285 0.288 0.278 0.300 20,948,949 0.2880 -0.86%
2019-03-14 0 1.160 1.160 1.200 1.160 1.210 27,000 32,310 1.1967 0.290 0.290 0.300 0.290 0.303 107,861 0.2996 -0.85%
2019-03-13 0 1.170 1.170 1.200 1.170 1.200 52,000 61,780 1.1881 0.293 0.293 0.300 0.293 0.300 207,732 0.2974 2.63%
2019-03-12 0 1.140 1.140 1.170 1.130 1.170 382,000 437,720 1.1459 0.285 0.285 0.293 0.283 0.293 1,526,029 0.2868 -1.72%
2019-03-11 0 1.160 1.160 1.190 1.140 1.200 87,000 102,210 1.1748 0.290 0.290 0.298 0.285 0.300 347,551 0.2941 -1.69%
2019-03-08 0 1.180 1.180 1.200 1.150 1.200 686,000 813,930 1.1865 0.295 0.295 0.300 0.288 0.300 2,740,461 0.2970 -0.84%
2019-03-07 0 1.190 1.190 1.200 1.190 1.240 571,000 685,040 1.1997 0.298 0.298 0.300 0.298 0.310 2,281,055 0.3003 0.00%
2019-03-06 0 1.190 1.180 1.200 1.190 1.210 316,000 379,120 1.1997 0.298 0.295 0.300 0.298 0.303 1,262,370 0.3003 -0.83%
2019-03-05 0 1.200 1.190 1.200 1.190 1.230 2,210,000 2,652,100 1.2000 0.300 0.298 0.300 0.298 0.308 8,828,600 0.3004 -1.64%
2019-03-04 0 1.220 1.190 1.220 1.190 1.240 57,000 69,290 1.2156 0.305 0.298 0.305 0.298 0.310 227,706 0.3043 5.17%
2019-03-01 0 1.160 1.150 1.180 1.150 1.210 19,000 22,590 1.1889 0.290 0.288 0.295 0.288 0.303 75,902 0.2976 -0.85%
2019-02-28 0 1.170 1.170 1.180 1.140 1.200 404,000 468,250 1.1590 0.293 0.293 0.295 0.285 0.300 1,613,916 0.2901 -1.68%
2019-02-27 0 1.190 1.190 1.200 1.190 1.250 418,000 502,150 1.2013 0.298 0.298 0.300 0.298 0.313 1,669,844 0.3007 -3.25%
2019-02-26 0 1.230 1.210 1.230 1.220 1.250 234,000 291,040 1.2438 0.308 0.303 0.308 0.305 0.313 934,793 0.3113 -1.60%
2019-02-25 0 1.250 1.220 1.250 1.220 1.290 184,000 229,410 1.2468 0.313 0.305 0.313 0.305 0.323 735,051 0.3121 2.46%
2019-02-22 0 1.220 1.220 1.270 - - 0 0 - 0.305 0.305 0.318 - - 0 - 0.00%
2019-02-21 0 1.220 1.220 1.240 1.220 1.250 50,000 61,360 1.2272 0.305 0.305 0.310 0.305 0.313 199,742 0.3072 -0.81%
2019-02-20 0 1.230 1.220 1.250 1.210 1.260 296,000 364,330 1.2308 0.308 0.305 0.313 0.303 0.315 1,182,473 0.3081 -2.38%
2019-02-19 0 1.260 1.220 1.260 1.230 1.270 341,000 430,210 1.2616 0.315 0.305 0.315 0.308 0.318 1,362,241 0.3158 -2.33%
2019-02-18 0 1.290 1.260 1.290 1.190 1.290 955,000 1,214,660 1.2719 0.323 0.315 0.323 0.298 0.323 3,815,074 0.3184 2.38%
2019-02-15 0 1.260 1.210 1.260 - - 2,837,000 3,532,065 1.2450 0.315 0.303 0.315 - - 11,333,366 0.3117 0.00%
2019-02-14 0 1.260 1.230 1.260 1.210 1.270 12,000 14,890 1.2408 0.315 0.308 0.315 0.303 0.318 47,938 0.3106 0.00%
2019-02-13 0 1.260 1.250 1.280 1.250 1.280 193,000 242,500 1.2565 0.315 0.313 0.320 0.313 0.320 771,004 0.3145 -2.33%
2019-02-12 0 1.290 1.280 1.290 1.280 1.300 638,000 819,470 1.2844 0.323 0.320 0.323 0.320 0.325 2,548,709 0.3215 1.57%
2019-02-11 0 1.270 1.250 1.270 1.200 1.290 557,000 686,900 1.2332 0.318 0.313 0.318 0.300 0.323 2,225,127 0.3087 5.83%
2019-02-08 0 1.200 1.190 1.210 1.110 1.210 223,000 264,320 1.1853 0.300 0.298 0.303 0.278 0.303 890,850 0.2967 3.45%
2019-02-04 0 1.160 1.150 1.190 1.050 1.190 176,000 205,020 1.1649 0.290 0.288 0.298 0.263 0.298 703,092 0.2916 1.75%
2019-02-01 0 1.140 1.130 1.150 1.110 1.140 68,000 76,450 1.1243 0.285 0.283 0.288 0.278 0.285 271,649 0.2814 -0.87%
2019-01-31 0 1.150 1.120 1.160 1.120 1.150 79,000 89,890 1.1378 0.288 0.280 0.290 0.280 0.288 315,592 0.2848 5.50%
2019-01-30 0 1.090 1.080 1.150 1.070 1.130 160,000 172,980 1.0811 0.273 0.270 0.288 0.268 0.283 639,175 0.2706 -8.40%
2019-01-29 0 1.190 1.110 1.190 1.190 1.230 51,000 62,150 1.2186 0.298 0.278 0.298 0.298 0.308 203,737 0.3051 -2.46%
2019-01-28 0 1.220 1.150 1.220 1.230 1.240 8,000 9,880 1.2350 0.305 0.288 0.305 0.308 0.310 31,959 0.3091 -1.61%
2019-01-25 0 1.240 1.200 1.240 1.200 1.240 47,000 57,390 1.2211 0.310 0.300 0.310 0.300 0.310 187,758 0.3057 0.81%
2019-01-24 0 1.230 1.210 1.230 1.200 1.230 55,000 66,260 1.2047 0.308 0.303 0.308 0.300 0.308 219,716 0.3016 1.65%
2019-01-23 0 1.210 1.210 1.220 1.190 1.220 208,000 251,540 1.2093 0.303 0.303 0.305 0.298 0.305 830,927 0.3027 0.00%
2019-01-22 0 1.210 1.200 1.210 1.170 1.220 273,000 328,380 1.2029 0.303 0.300 0.303 0.293 0.305 1,090,592 0.3011 2.54%
2019-01-21 0 1.180 1.180 1.200 1.160 1.240 2,240,000 2,669,390 1.1917 0.295 0.295 0.300 0.290 0.310 8,948,445 0.2983 0.85%
2019-01-18 0 1.170 1.160 1.190 1.170 1.190 492,000 577,570 1.1739 0.293 0.290 0.298 0.293 0.298 1,965,462 0.2939 -0.85%
2019-01-17 0 1.180 1.180 1.190 1.180 1.190 424,000 500,670 1.1808 0.295 0.295 0.298 0.295 0.298 1,693,813 0.2956 -0.84%
2019-01-16 0 1.190 1.170 1.200 1.100 1.200 354,000 415,090 1.1726 0.298 0.293 0.300 0.275 0.300 1,414,174 0.2935 6.25%
2019-01-15 0 1.120 1.120 1.130 1.080 1.150 271,000 303,070 1.1183 0.280 0.280 0.283 0.270 0.288 1,082,602 0.2799 4.67%
2019-01-14 0 1.070 1.060 1.080 1.050 1.080 36,000 38,370 1.0658 0.268 0.265 0.270 0.263 0.270 143,814 0.2668 1.90%
2019-01-11 0 1.050 1.050 1.090 1.040 1.140 165,000 176,990 1.0727 0.263 0.263 0.273 0.260 0.285 659,149 0.2685 0.96%
2019-01-10 0 1.040 1.020 1.050 1.020 1.100 141,000 149,090 1.0574 0.260 0.255 0.263 0.255 0.275 563,273 0.2647 0.97%
2019-01-09 0 1.030 1.030 1.050 - - 0 0 - 0.258 0.258 0.263 - - 0 - 0.00%
2019-01-08 0 1.030 1.030 1.080 1.020 1.090 121,000 126,610 1.0464 0.258 0.258 0.270 0.255 0.273 483,376 0.2619 0.00%
2019-01-07 0 1.030 1.020 1.040 1.000 1.050 1,163,000 1,186,220 1.0200 0.258 0.255 0.260 0.250 0.263 4,646,001 0.2553 -1.90%
2019-01-04 0 1.050 1.050 1.080 1.020 1.050 205,000 213,530 1.0416 0.263 0.263 0.270 0.255 0.263 818,943 0.2607 2.94%
2019-01-03 0 1.020 1.020 1.040 1.000 1.020 41,000 41,400 1.0098 0.255 0.255 0.260 0.250 0.255 163,789 0.2528 0.99%
2019-01-02 0 1.010 1.010 1.020 1.000 1.020 362,000 367,520 1.0152 0.253 0.253 0.255 0.250 0.255 1,446,133 0.2541 -0.98%
2018-12-31 0 1.020 1.020 1.040 1.000 1.020 166,000 167,710 1.0103 0.255 0.255 0.260 0.250 0.255 663,144 0.2529 0.00%
2018-12-28 0 1.020 1.020 1.040 1.000 1.040 1,137,410 1,163,525 1.0230 0.255 0.255 0.260 0.250 0.260 4,543,773 0.2561 0.99%
2018-12-27 0 1.010 1.010 1.020 1.000 1.050 1,266,000 1,321,950 1.0442 0.253 0.253 0.255 0.250 0.263 5,057,469 0.2614 -3.81%
2018-12-24 0 1.050 1.010 1.050 0.990 1.050 628,000 633,660 1.0090 0.263 0.253 0.263 0.248 0.263 2,508,761 0.2526 0.96%
2018-12-21 0 1.040 1.040 1.050 1.000 1.040 248,000 250,860 1.0115 0.260 0.260 0.263 0.250 0.260 990,721 0.2532 4.00%
2018-12-20 0 1.000 1.000 1.010 1.000 1.010 33,000 33,200 1.0061 0.250 0.250 0.253 0.250 0.253 131,830 0.2518 1.01%
2018-12-19 0 0.990 0.990 1.020 0.970 1.020 477,000 467,600 0.9803 0.248 0.248 0.255 0.243 0.255 1,905,539 0.2454 -1.00%
2018-12-18 0 1.000 1.000 1.040 1.000 1.080 952,000 969,270 1.0181 0.250 0.250 0.260 0.250 0.270 3,803,089 0.2549 -6.54%
2018-12-17 0 1.070 1.070 1.090 1.070 1.120 213,000 234,820 1.1024 0.268 0.268 0.273 0.268 0.280 850,901 0.2760 -3.60%
2018-12-14 0 1.110 1.110 1.120 1.100 1.130 102,019 113,200 1.1096 0.278 0.278 0.280 0.275 0.283 407,550 0.2778 -2.63%
2018-12-13 0 1.140 1.130 1.150 1.120 1.190 33,007 37,377 1.1324 0.285 0.283 0.288 0.280 0.298 131,858 0.2835 3.64%
2018-12-12 0 1.100 1.100 1.150 1.100 1.110 45,069 49,923 1.1077 0.275 0.275 0.288 0.275 0.278 180,044 0.2773 -2.65%
2018-12-11 0 1.130 1.110 1.130 1.110 1.130 11,458 12,724 1.1105 0.283 0.278 0.283 0.278 0.283 45,773 0.2780 1.80%
2018-12-10 0 1.110 1.110 1.130 1.100 1.150 92,000 103,730 1.1275 0.278 0.278 0.283 0.275 0.288 367,525 0.2822 -1.77%
2018-12-07 0 1.130 1.110 1.130 1.110 1.150 156,000 176,840 1.1336 0.283 0.278 0.283 0.278 0.288 623,195 0.2838 0.00%
2018-12-06 0 1.130 1.110 1.130 1.120 1.150 14,000 15,750 1.1250 0.283 0.278 0.283 0.280 0.288 55,928 0.2816 2.73%
2018-12-05 0 1.100 1.100 1.130 1.070 1.140 804,000 892,280 1.1098 0.275 0.275 0.283 0.268 0.285 3,211,853 0.2778 -1.79%
2018-12-04 0 1.120 1.120 1.140 1.090 1.150 650,000 725,310 1.1159 0.280 0.280 0.285 0.273 0.288 2,596,647 0.2793 -4.27%
2018-12-03 0 1.170 1.170 1.190 1.150 1.180 160,000 186,890 1.1681 0.293 0.293 0.298 0.288 0.295 639,175 0.2924 0.00%
2018-11-30 0 1.170 1.170 1.180 1.150 1.200 851,000 1,001,460 1.1768 0.293 0.293 0.295 0.288 0.300 3,399,610 0.2946 1.74%
2018-11-29 0 1.150 1.140 1.150 1.130 1.190 3,306,000 3,747,200 1.1335 0.288 0.285 0.288 0.283 0.298 13,206,946 0.2837 2.68%
2018-11-28 0 1.120 1.120 1.150 1.120 1.140 375,000 420,540 1.1214 0.280 0.280 0.288 0.280 0.285 1,498,066 0.2807 0.00%
2018-11-27 0 1.120 1.120 1.130 1.120 1.150 308,000 349,340 1.1342 0.280 0.280 0.283 0.280 0.288 1,230,411 0.2839 -1.75%
2018-11-26 0 1.140 1.140 1.160 1.120 1.200 393,000 450,350 1.1459 0.285 0.285 0.290 0.280 0.300 1,569,973 0.2869 -2.56%
2018-11-23 0 1.170 1.160 1.200 1.160 1.200 50,000 58,520 1.1704 0.293 0.290 0.300 0.290 0.300 199,742 0.2930 2.63%
2018-11-22 0 1.140 1.140 1.160 1.100 1.160 146,000 163,910 1.1227 0.285 0.285 0.290 0.275 0.290 583,247 0.2810 -1.72%
2018-11-21 0 1.160 1.160 1.180 1.140 1.180 383,000 451,410 1.1786 0.290 0.290 0.295 0.285 0.295 1,530,024 0.2950 1.75%
2018-11-20 0 1.140 1.130 1.140 1.130 1.160 200,000 227,020 1.1351 0.285 0.283 0.285 0.283 0.290 798,968 0.2841 -1.72%
2018-11-19 0 1.160 1.160 1.170 1.100 1.200 198,000 227,650 1.1497 0.290 0.290 0.293 0.275 0.300 790,979 0.2878 -2.52%
2018-11-16 0 1.190 1.190 1.200 1.190 1.220 193,000 232,060 1.2024 0.298 0.298 0.300 0.298 0.305 771,004 0.3010 -2.46%
2018-11-15 0 1.220 1.180 1.220 1.220 1.220 3,000 3,660 1.2200 0.305 0.295 0.305 0.305 0.305 11,985 0.3054 1.67%
2018-11-14 0 1.200 1.190 1.250 1.190 1.200 132,000 158,210 1.1986 0.300 0.298 0.313 0.298 0.300 527,319 0.3000 0.84%
2018-11-13 0 1.190 1.190 1.200 1.180 1.230 754,000 910,760 1.2079 0.298 0.298 0.300 0.295 0.308 3,012,111 0.3024 -3.25%
2018-11-12 0 1.230 1.220 1.230 1.220 1.280 461,000 567,360 1.2307 0.308 0.305 0.308 0.305 0.320 1,841,622 0.3081 0.00%
2018-11-09 0 1.230 1.230 1.250 1.220 1.280 170,000 212,190 1.2482 0.308 0.308 0.313 0.305 0.320 679,123 0.3124 -3.15%
2018-11-08 0 1.270 1.260 1.280 1.270 1.280 89,000 113,470 1.2749 0.318 0.315 0.320 0.318 0.320 355,541 0.3191 -0.78%
2018-11-07 0 1.280 1.280 1.290 1.280 1.290 170,000 218,600 1.2859 0.320 0.320 0.323 0.320 0.323 679,123 0.3219 -0.78%
2018-11-06 0 1.290 1.240 1.300 1.330 1.330 6,000 7,980 1.3300 0.323 0.310 0.325 0.333 0.333 23,969 0.3329 0.78%
2018-11-05 0 1.280 1.240 1.280 1.230 1.340 49,000 62,290 1.2712 0.320 0.310 0.320 0.308 0.335 195,747 0.3182 1.59%
2018-11-02 0 1.260 1.250 1.260 1.250 1.280 274,000 345,890 1.2624 0.315 0.313 0.315 0.313 0.320 1,094,587 0.3160 0.80%
2018-11-01 0 1.250 1.220 1.260 1.180 1.370 668,000 833,210 1.2473 0.313 0.305 0.315 0.295 0.343 2,668,554 0.3122 -4.58%
2018-10-31 0 1.310 1.290 1.310 1.280 1.310 112,000 145,400 1.2982 0.328 0.323 0.328 0.320 0.328 447,422 0.3250 2.34%
2018-10-30 0 1.280 1.280 1.300 1.200 1.310 457,000 581,700 1.2729 0.320 0.320 0.325 0.300 0.328 1,825,643 0.3186 -3.03%
2018-10-29 0 1.320 1.310 1.350 1.310 1.420 141,000 189,960 1.3472 0.330 0.328 0.338 0.328 0.355 563,273 0.3372 -2.94%
2018-10-26 0 1.360 1.360 1.370 1.300 1.440 1,222,000 1,692,250 1.3848 0.340 0.340 0.343 0.325 0.360 4,881,696 0.3467 2.26%
2018-10-25 0 1.330 1.320 1.370 1.220 1.390 406,000 542,640 1.3366 0.333 0.330 0.343 0.305 0.348 1,621,906 0.3346 3.91%
2018-10-24 0 1.280 1.280 1.300 1.260 1.290 431,000 551,400 1.2794 0.320 0.320 0.325 0.315 0.323 1,721,777 0.3203 3.23%
2018-10-23 0 1.240 1.240 1.250 1.200 1.350 1,854,000 2,312,290 1.2472 0.310 0.310 0.313 0.300 0.338 7,406,436 0.3122 -8.15%
2018-10-22 0 1.350 1.350 1.360 1.350 1.410 993,000 1,350,230 1.3597 0.338 0.338 0.340 0.338 0.353 3,966,878 0.3404 -0.74%
2018-10-19 0 1.360 1.320 1.400 1.360 1.440 336,000 471,930 1.4046 0.340 0.330 0.350 0.340 0.360 1,342,267 0.3516 -4.23%
2018-10-18 0 1.420 1.410 1.470 1.410 1.480 221,000 320,950 1.4523 0.355 0.353 0.368 0.353 0.370 882,860 0.3635 -3.40%
2018-10-16 0 1.470 1.470 1.490 1.470 1.490 33,000 48,770 1.4779 0.368 0.368 0.373 0.368 0.373 131,830 0.3699 0.00%
2018-10-15 0 1.470 1.450 1.490 1.470 1.490 34,000 50,640 1.4894 0.368 0.363 0.373 0.368 0.373 135,825 0.3728 -3.29%
2018-10-12 0 1.520 1.470 1.520 1.520 1.520 1,000 1,520 1.5200 0.380 0.368 0.380 0.380 0.380 3,995 0.3805 0.00%
2018-10-11 0 1.520 1.500 1.530 1.500 1.540 622,000 949,090 1.5259 0.380 0.375 0.383 0.375 0.385 2,484,791 0.3820 -3.18%
2018-10-10 0 1.570 1.560 1.570 1.560 1.630 892,000 1,413,860 1.5850 0.393 0.391 0.393 0.391 0.408 3,563,399 0.3968 0.00%
2018-10-09 0 1.570 1.560 1.570 1.550 1.590 86,000 134,940 1.5691 0.393 0.391 0.393 0.388 0.398 343,556 0.3928 0.64%
2018-10-08 0 1.560 1.560 1.580 1.550 1.650 1,429,000 2,259,430 1.5811 0.391 0.391 0.396 0.388 0.413 5,708,629 0.3958 -2.50%
2018-10-05 0 1.600 1.580 1.620 1.590 1.610 519,000 831,360 1.6018 0.401 0.396 0.406 0.398 0.403 2,073,323 0.4010 -1.23%
2018-10-04 0 1.620 1.620 1.630 1.600 1.620 620,000 1,002,570 1.6170 0.406 0.406 0.408 0.401 0.406 2,476,802 0.4048 -0.61%
2018-10-03 0 1.630 1.610 1.630 1.610 1.630 1,409,000 2,296,430 1.6298 0.408 0.403 0.408 0.403 0.408 5,628,732 0.4080 1.24%
2018-10-02 0 1.610 1.610 1.620 1.610 1.630 1,134,000 1,841,680 1.6241 0.403 0.403 0.406 0.403 0.408 4,530,150 0.4065 0.00%
2018-09-28 0 1.610 1.610 1.630 1.600 1.630 658,000 1,061,990 1.6140 0.403 0.403 0.408 0.401 0.408 2,628,606 0.4040 0.00%
2018-09-27 0 1.610 1.600 1.620 1.600 1.620 580,000 936,130 1.6140 0.403 0.401 0.406 0.401 0.406 2,317,008 0.4040 0.62%
2018-09-26 0 1.600 1.600 1.620 1.570 1.610 972,000 1,550,340 1.5950 0.401 0.401 0.406 0.393 0.403 3,882,986 0.3993 -0.62%
2018-09-24 0 1.610 1.590 1.610 1.610 1.630 6,000 9,720 1.6200 0.403 0.398 0.403 0.403 0.408 23,969 0.4055 -1.83%
2018-09-21 0 1.640 1.610 1.640 1.600 1.640 2,059,000 3,322,130 1.6135 0.411 0.403 0.411 0.401 0.411 8,225,379 0.4039 -1.80%
2018-09-20 0 1.670 1.640 1.680 1.620 1.700 238,333 392,976 1.6489 0.418 0.411 0.421 0.406 0.426 952,103 0.4127 3.09%
2018-09-19 0 1.620 1.620 1.640 1.620 1.670 83,000 135,440 1.6318 0.406 0.406 0.411 0.406 0.418 331,572 0.4085 -0.61%
2018-09-18 0 1.630 1.620 1.630 1.620 1.630 81,000 131,340 1.6215 0.408 0.406 0.408 0.406 0.408 323,582 0.4059 -0.61%
2018-09-17 0 1.640 1.620 1.650 1.620 1.650 818,000 1,327,060 1.6223 0.411 0.406 0.413 0.406 0.413 3,267,780 0.4061 1.23%
2018-09-14 0 1.620 1.620 1.640 1.600 1.660 3,432,000 5,563,160 1.6210 0.406 0.406 0.411 0.401 0.416 13,710,296 0.4058 0.62%
2018-09-13 0 1.610 1.610 1.620 1.590 1.650 7,693,000 12,460,420 1.6197 0.403 0.403 0.406 0.398 0.413 30,732,317 0.4055 -0.62%
2018-09-12 0 1.620 1.620 1.640 1.570 1.650 3,057,000 4,993,010 1.6333 0.406 0.406 0.411 0.393 0.413 12,212,231 0.4089 0.00%
2018-09-11 0 1.620 1.610 1.650 1.610 1.660 94,000 153,730 1.6354 0.406 0.403 0.413 0.403 0.416 375,515 0.4094 -1.22%
2018-09-10 0 1.640 1.640 1.650 1.610 1.670 604,000 987,200 1.6344 0.411 0.411 0.413 0.403 0.418 2,412,884 0.4091 0.00%
2018-09-07 0 1.640 1.620 1.640 1.610 1.650 805,000 1,323,090 1.6436 0.411 0.406 0.411 0.403 0.413 3,215,848 0.4114 1.86%
2018-09-06 0 1.610 1.610 1.640 1.500 1.640 1,287,000 2,066,200 1.6054 0.403 0.403 0.411 0.375 0.411 5,141,361 0.4019 0.00%
2018-09-05 0 1.610 1.600 1.610 1.600 1.680 97,000 157,470 1.6234 0.403 0.401 0.403 0.401 0.421 387,500 0.4064 -1.83%
2018-09-04 0 1.640 1.630 1.650 1.620 1.660 52,000 85,370 1.6417 0.411 0.408 0.413 0.406 0.416 207,732 0.4110 0.00%
2018-09-03 0 1.640 1.620 1.640 1.580 1.650 222,000 359,660 1.6201 0.411 0.406 0.411 0.396 0.413 886,855 0.4055 2.50%
2018-08-31 0 1.600 1.600 1.610 1.570 1.620 524,414 837,027 1.5961 0.401 0.401 0.403 0.393 0.406 2,094,951 0.3995 -1.23%
2018-08-30 0 1.620 1.600 1.620 1.600 1.650 384,000 625,590 1.6291 0.406 0.401 0.406 0.401 0.413 1,534,019 0.4078 0.62%
2018-08-29 0 1.610 1.600 1.610 1.580 1.620 805,000 1,287,320 1.5992 0.403 0.401 0.403 0.396 0.406 3,215,848 0.4003 1.26%
2018-08-28 0 1.590 1.590 1.620 1.570 1.630 454,000 722,990 1.5925 0.398 0.398 0.406 0.393 0.408 1,813,658 0.3986 0.63%
2018-08-27 0 1.580 1.560 1.580 1.550 1.710 1,680,000 2,693,620 1.6033 0.396 0.391 0.396 0.388 0.428 6,711,334 0.4014 -9.20%
2018-08-24 0 1.740 1.730 1.740 1.720 1.740 474,000 821,860 1.7339 0.436 0.433 0.436 0.431 0.436 1,893,555 0.4340 0.00%
2018-08-23 0 1.740 1.740 1.750 1.680 1.760 729,000 1,272,740 1.7459 0.436 0.436 0.438 0.421 0.441 2,912,240 0.4370 0.00%
2018-08-22 0 1.740 1.720 1.740 1.720 1.800 1,016,000 1,782,720 1.7546 0.436 0.431 0.436 0.431 0.451 4,058,759 0.4392 0.00%
2018-08-21 0 1.740 1.730 1.740 1.710 1.800 2,129,000 3,740,750 1.7570 0.436 0.433 0.436 0.428 0.451 8,505,018 0.4398 2.35%
2018-08-20 0 1.700 1.700 1.710 1.690 1.720 113,000 193,520 1.7126 0.426 0.426 0.428 0.423 0.431 451,417 0.4287 -1.16%
2018-08-17 0 1.720 1.720 1.730 1.680 1.720 1,640,000 2,791,500 1.7021 0.431 0.431 0.433 0.421 0.431 6,551,540 0.4261 1.18%
2018-08-16 0 1.700 1.680 1.700 1.660 1.700 339,000 571,320 1.6853 0.426 0.421 0.426 0.416 0.426 1,354,251 0.4219 1.19%
2018-08-15 0 1.680 1.650 1.690 1.650 1.700 1,176,000 1,975,300 1.6797 0.421 0.413 0.423 0.413 0.426 4,697,934 0.4205 -2.89%
2018-08-14 0 1.730 1.700 1.750 1.730 1.740 400,000 693,000 1.7325 0.433 0.426 0.438 0.433 0.436 1,597,937 0.4337 0.00%
2018-08-13 0 1.730 1.730 1.740 1.680 1.760 1,798,000 3,116,450 1.7333 0.433 0.433 0.436 0.421 0.441 7,182,725 0.4339 0.58%
2018-08-10 0 1.720 1.720 1.730 1.680 1.720 277,000 471,440 1.7019 0.431 0.431 0.433 0.421 0.431 1,106,571 0.4260 0.00%
2018-08-09 0 1.720 1.710 1.730 1.670 1.730 1,680,000 2,882,040 1.7155 0.431 0.428 0.433 0.418 0.433 6,711,334 0.4294 1.78%
2018-08-08 0 1.690 1.690 1.710 1.660 1.720 2,350,000 4,004,480 1.7040 0.423 0.423 0.428 0.416 0.431 9,387,878 0.4266 0.00%
2018-08-07 0 1.690 1.690 1.710 1.680 1.710 880,000 1,484,900 1.6874 0.423 0.423 0.428 0.421 0.428 3,515,461 0.4224 -1.74%
2018-08-06 0 1.720 1.690 1.720 1.640 1.730 2,807,000 4,740,810 1.6889 0.431 0.423 0.431 0.411 0.433 11,213,520 0.4228 3.61%
2018-08-03 0 1.660 1.660 1.690 1.640 1.700 825,000 1,385,220 1.6791 0.416 0.416 0.423 0.411 0.426 3,295,744 0.4203 0.00%
2018-08-02 0 1.660 1.660 1.690 1.640 1.700 1,878,000 3,137,430 1.6706 0.416 0.416 0.423 0.411 0.426 7,502,313 0.4182 0.61%
2018-08-01 0 1.650 1.640 1.670 1.640 1.700 1,362,000 2,283,930 1.6769 0.413 0.411 0.418 0.411 0.426 5,440,974 0.4198 -0.60%
2018-07-31 0 1.660 1.660 1.680 1.610 1.670 775,000 1,278,170 1.6493 0.416 0.416 0.421 0.403 0.418 3,096,002 0.4128 -0.60%
2018-07-30 0 1.670 1.670 1.700 1.600 1.680 464,000 765,760 1.6503 0.418 0.418 0.426 0.401 0.421 1,853,607 0.4131 0.00%
2018-07-27 0 1.670 1.660 1.670 1.680 1.680 16,000 26,880 1.6800 0.418 0.416 0.418 0.421 0.421 63,917 0.4205 -0.60%
2018-07-26 0 1.680 1.660 1.680 1.640 1.700 91,000 151,320 1.6629 0.421 0.416 0.421 0.411 0.426 363,531 0.4163 0.60%
2018-07-25 0 1.670 1.670 1.690 1.660 1.670 431,000 716,900 1.6633 0.418 0.418 0.423 0.416 0.418 1,721,777 0.4164 0.60%
2018-07-24 0 1.660 1.660 1.680 1.650 1.680 455,000 755,540 1.6605 0.416 0.416 0.421 0.413 0.421 1,817,653 0.4157 0.61%
2018-07-23 0 1.650 1.650 1.660 1.630 1.660 484,000 796,000 1.6446 0.413 0.413 0.416 0.408 0.416 1,933,503 0.4117 0.61%
2018-07-20 0 1.640 1.640 1.650 1.640 1.670 150,000 247,380 1.6492 0.411 0.411 0.413 0.411 0.418 599,226 0.4128 -2.96%
2018-07-19 0 1.690 1.640 1.690 1.610 1.700 1,704,000 2,873,860 1.6865 0.423 0.411 0.423 0.403 0.426 6,807,210 0.4222 3.05%
2018-07-18 0 1.640 1.600 1.640 1.600 1.650 124,000 203,480 1.6410 0.411 0.401 0.411 0.401 0.413 495,360 0.4108 0.00%
2018-07-17 0 1.640 1.630 1.680 1.560 1.690 2,054,000 3,378,730 1.6450 0.411 0.408 0.421 0.391 0.423 8,205,405 0.4118 1.86%
2018-07-16 0 1.610 1.570 1.620 1.580 1.650 393,000 632,940 1.6105 0.403 0.393 0.406 0.396 0.413 1,569,973 0.4032 -0.62%
2018-07-13 0 1.620 1.620 1.630 1.560 1.650 3,021,783 4,862,054 1.6090 0.406 0.406 0.408 0.391 0.413 12,071,544 0.4028 1.89%
2018-07-12 0 1.590 1.580 1.590 1.550 1.610 92,000 145,620 1.5828 0.398 0.396 0.398 0.388 0.403 367,525 0.3962 2.58%
2018-07-11 0 1.550 1.540 1.600 1.550 1.620 155,000 247,850 1.5990 0.388 0.385 0.401 0.388 0.406 619,200 0.4003 -3.73%
2018-07-10 0 1.610 1.610 1.670 1.500 1.610 953,000 1,471,960 1.5446 0.403 0.403 0.418 0.375 0.403 3,807,084 0.3866 6.62%
2018-07-09 0 1.510 1.500 1.540 1.470 1.510 4,406,000 6,608,690 1.4999 0.378 0.375 0.385 0.368 0.378 17,601,272 0.3755 3.42%
2018-07-06 0 1.460 1.450 1.490 1.450 1.500 465,000 683,580 1.4701 0.365 0.363 0.373 0.363 0.375 1,857,601 0.3680 -0.68%
2018-07-05 0 1.470 1.460 1.500 1.460 1.500 1,029,000 1,535,270 1.4920 0.368 0.365 0.375 0.365 0.375 4,110,692 0.3735 -2.00%
2018-07-04 0 1.500 1.460 1.500 1.450 1.520 968,000 1,425,670 1.4728 0.375 0.365 0.375 0.363 0.380 3,867,007 0.3687 0.00%
2018-07-03 0 1.500 1.500 1.520 1.500 1.550 1,373,000 2,089,580 1.5219 0.375 0.375 0.380 0.375 0.388 5,484,918 0.3810 -3.23%
2018-06-29 0 1.550 1.510 1.550 1.500 1.550 315,000 479,440 1.5220 0.388 0.378 0.388 0.375 0.388 1,258,375 0.3810 0.00%
2018-06-28 0 1.550 1.510 1.550 1.500 1.550 247,000 376,350 1.5237 0.388 0.378 0.388 0.375 0.388 986,726 0.3814 0.00%
2018-06-27 0 1.550 1.480 1.550 1.460 1.590 817,000 1,232,840 1.5090 0.388 0.370 0.388 0.365 0.398 3,263,786 0.3777 -1.27%
2018-06-26 0 1.570 1.570 1.590 1.570 1.600 458,000 729,030 1.5918 0.393 0.393 0.398 0.393 0.401 1,829,637 0.3985 -1.87%
2018-06-25 0 1.600 1.600 1.620 1.600 1.620 886,000 1,423,490 1.6066 0.401 0.401 0.406 0.401 0.406 3,539,430 0.4022 0.00%
2018-06-22 0 1.600 1.600 1.620 1.590 1.630 348,000 560,010 1.6092 0.401 0.401 0.406 0.398 0.408 1,390,205 0.4028 -1.23%
2018-06-21 0 1.620 1.570 1.620 1.580 1.660 3,620,000 5,821,910 1.6083 0.406 0.393 0.406 0.396 0.416 14,461,327 0.4026 1.25%
2018-06-20 0 1.600 1.600 1.630 1.580 1.660 1,087,000 1,763,910 1.6227 0.401 0.401 0.408 0.396 0.416 4,342,393 0.4062 -3.61%
2018-06-19 0 1.660 1.640 1.660 1.550 1.780 12,760,000 20,987,860 1.6448 0.416 0.411 0.416 0.388 0.446 50,974,179 0.4117 7.79%
2018-06-15 0 1.540 1.530 1.550 1.490 1.560 843,000 1,289,550 1.5297 0.385 0.383 0.388 0.373 0.391 3,367,651 0.3829 0.00%
2018-06-14 0 1.540 1.540 1.550 1.520 1.560 519,000 798,860 1.5392 0.385 0.385 0.388 0.380 0.391 2,073,323 0.3853 0.65%
2018-06-13 0 1.530 1.530 1.540 1.520 1.580 676,000 1,051,040 1.5548 0.383 0.383 0.385 0.380 0.396 2,700,513 0.3892 0.00%
2018-06-12 0 1.530 1.540 1.580 1.530 1.590 1,174,000 1,833,400 1.5617 0.383 0.385 0.396 0.383 0.398 4,689,944 0.3909 0.66%
2018-06-11 0 1.520 1.520 1.530 1.500 1.590 810,000 1,238,950 1.5296 0.380 0.380 0.383 0.375 0.398 3,235,822 0.3829 1.33%
2018-06-08 0 1.500 1.500 1.530 1.500 1.540 523,000 790,780 1.5120 0.375 0.375 0.383 0.375 0.385 2,089,302 0.3785 -4.46%
2018-06-07 0 1.570 1.520 1.580 1.520 1.610 1,044,000 1,641,300 1.5721 0.393 0.380 0.396 0.380 0.403 4,170,615 0.3935 -0.63%
2018-06-06 0 1.580 1.570 1.590 1.580 1.620 836,000 1,336,770 1.5990 0.396 0.393 0.398 0.396 0.406 3,339,688 0.4003 -1.25%
2018-06-05 0 1.600 1.600 1.620 1.560 1.630 1,590,000 2,533,270 1.5933 0.401 0.401 0.406 0.391 0.408 6,351,798 0.3988 1.91%
2018-06-04 0 1.570 1.570 1.590 1.550 1.650 871,000 1,386,310 1.5916 0.393 0.393 0.398 0.388 0.413 3,479,507 0.3984 -0.63%
2018-06-01 0 1.580 1.580 1.590 1.510 1.580 1,301,000 2,037,560 1.5661 0.396 0.396 0.398 0.378 0.396 5,197,289 0.3920 1.94%
2018-05-31 0 1.550 1.550 1.590 1.500 1.600 5,920,000 9,241,770 1.5611 0.388 0.388 0.398 0.375 0.401 23,649,462 0.3908 4.03%
2018-05-30 0 1.490 1.480 1.500 1.450 1.500 1,077,000 1,586,800 1.4734 0.373 0.370 0.375 0.363 0.375 4,302,444 0.3688 1.36%
2018-05-29 0 1.470 1.470 1.480 1.440 1.510 517,000 765,010 1.4797 0.368 0.368 0.370 0.360 0.378 2,065,333 0.3704 0.68%
2018-05-28 0 1.460 1.460 1.470 1.400 1.500 764,000 1,118,650 1.4642 0.365 0.365 0.368 0.350 0.375 3,052,059 0.3665 2.82%
2018-05-25 0 1.420 1.420 1.430 1.420 1.500 701,000 1,016,380 1.4499 0.355 0.355 0.358 0.355 0.375 2,800,384 0.3629 -2.07%
2018-05-24 0 1.450 1.440 1.450 1.430 1.540 1,109,000 1,630,540 1.4703 0.363 0.360 0.363 0.358 0.385 4,430,279 0.3680 -3.33%
2018-05-23 0 1.500 1.500 1.510 1.490 1.550 68,000 102,820 1.5121 0.375 0.375 0.378 0.373 0.388 271,649 0.3785 1.35%
2018-05-21 0 1.480 1.480 1.520 1.480 1.550 426,000 642,750 1.5088 0.370 0.370 0.380 0.370 0.388 1,701,803 0.3777 -5.13%
2018-05-18 0 1.560 1.510 1.560 1.520 1.560 640,000 982,970 1.5359 0.391 0.378 0.391 0.380 0.391 2,556,699 0.3845 1.30%
2018-05-17 0 1.540 1.530 1.600 1.520 1.600 607,000 944,940 1.5567 0.385 0.383 0.401 0.380 0.401 2,424,869 0.3897 -0.65%
2018-05-16 0 1.550 1.550 1.580 1.550 1.600 194,000 302,600 1.5598 0.388 0.388 0.396 0.388 0.401 774,999 0.3905 -1.27%
2018-05-15 0 1.570 1.530 1.570 1.510 1.570 487,000 762,000 1.5647 0.393 0.383 0.393 0.378 0.393 1,945,488 0.3917 2.61%
2018-05-14 0 1.530 1.500 1.530 1.490 1.560 289,000 439,390 1.5204 0.383 0.375 0.383 0.373 0.391 1,154,509 0.3806 2.68%
2018-05-11 0 1.490 1.490 1.500 1.490 1.560 476,000 729,310 1.5322 0.373 0.373 0.375 0.373 0.391 1,901,545 0.3835 -5.10%
2018-05-10 0 1.570 1.570 1.590 1.560 1.600 295,000 466,340 1.5808 0.393 0.393 0.398 0.391 0.401 1,178,478 0.3957 1.29%
2018-05-09 0 1.550 1.550 1.560 1.550 1.580 519,000 809,690 1.5601 0.388 0.388 0.391 0.388 0.396 2,073,323 0.3905 -0.64%
2018-05-08 0 1.560 1.560 1.600 1.560 1.610 724,000 1,151,920 1.5910 0.391 0.391 0.401 0.391 0.403 2,892,265 0.3983 -2.50%
2018-05-07 0 1.600 1.540 1.600 1.500 1.610 11,968,000 19,130,180 1.5984 0.401 0.385 0.401 0.375 0.403 47,810,265 0.4001 7.38%
2018-05-04 0 1.490 1.490 1.560 1.490 1.600 163,000 254,530 1.5615 0.373 0.373 0.391 0.373 0.401 651,159 0.3909 -3.25%
2018-05-03 0 1.540 1.530 1.570 1.520 1.550 435,000 664,940 1.5286 0.385 0.383 0.393 0.380 0.388 1,737,756 0.3826 0.65%
2018-05-02 0 1.530 1.520 1.530 1.430 1.540 626,000 946,650 1.5122 0.383 0.380 0.383 0.358 0.385 2,500,771 0.3785 3.38%
2018-04-30 0 1.480 1.470 1.480 - - 0 0 - 0.370 0.368 0.370 - - 0 - 0.00%
2018-04-27 0 1.480 1.450 1.490 1.410 1.520 438,000 656,210 1.4982 0.370 0.363 0.373 0.353 0.380 1,749,741 0.3750 0.68%
2018-04-26 0 1.470 1.460 1.470 1.460 1.510 578,000 867,270 1.5005 0.368 0.365 0.368 0.365 0.378 2,309,018 0.3756 -2.00%
2018-04-25 0 1.500 1.480 1.500 1.470 1.500 361,000 537,940 1.4901 0.375 0.370 0.375 0.368 0.375 1,442,138 0.3730 1.35%
2018-04-24 0 1.480 1.470 1.480 1.370 1.500 1,191,000 1,749,970 1.4693 0.370 0.368 0.370 0.343 0.375 4,757,856 0.3678 4.96%
2018-04-23 0 1.410 1.410 1.450 1.400 1.450 468,000 665,940 1.4229 0.353 0.353 0.363 0.350 0.363 1,869,586 0.3562 0.00%
2018-04-20 0 1.410 1.410 1.420 1.390 1.460 853,000 1,232,010 1.4443 0.353 0.353 0.355 0.348 0.365 3,407,600 0.3615 0.71%
2018-04-19 0 1.400 1.390 1.400 1.360 1.410 415,000 582,910 1.4046 0.350 0.348 0.350 0.340 0.353 1,657,859 0.3516 -0.71%
2018-04-18 0 1.410 1.380 1.410 1.360 1.410 456,000 633,860 1.3900 0.353 0.345 0.353 0.340 0.353 1,821,648 0.3480 3.68%
2018-04-17 0 1.360 1.360 1.390 1.350 1.400 672,000 938,500 1.3966 0.340 0.340 0.348 0.338 0.350 2,684,534 0.3496 -2.86%
2018-04-16 0 1.400 1.380 1.400 1.370 1.400 994,000 1,390,740 1.3991 0.350 0.345 0.350 0.343 0.350 3,970,873 0.3502 0.00%
2018-04-13 0 1.400 1.380 1.410 1.330 1.420 487,010 673,203 1.3823 0.350 0.345 0.353 0.333 0.355 1,945,528 0.3460 0.72%
2018-04-12 0 1.390 1.390 1.410 1.370 1.410 1,227,000 1,708,010 1.3920 0.348 0.348 0.353 0.343 0.353 4,901,671 0.3485 0.72%
2018-04-11 0 1.380 1.370 1.390 1.330 1.390 2,648,000 3,623,060 1.3682 0.345 0.343 0.348 0.333 0.348 10,578,341 0.3425 2.22%
2018-04-10 0 1.350 1.330 1.350 1.290 1.350 687,000 914,410 1.3310 0.338 0.333 0.338 0.323 0.338 2,744,456 0.3332 1.50%
2018-04-09 0 1.330 1.310 1.330 1.280 1.330 885,000 1,166,950 1.3186 0.333 0.328 0.333 0.320 0.333 3,535,435 0.3301 5.56%
2018-04-06 0 1.260 1.250 1.260 1.260 1.300 336,000 429,630 1.2787 0.315 0.313 0.315 0.315 0.325 1,342,267 0.3201 1.61%
2018-04-04 0 1.240 1.240 1.270 1.240 1.290 808,000 1,024,500 1.2679 0.310 0.310 0.318 0.310 0.323 3,227,832 0.3174 0.00%
2018-04-03 0 1.240 1.240 1.250 1.240 1.290 979,000 1,230,280 1.2567 0.310 0.310 0.313 0.310 0.323 3,910,950 0.3146 -3.88%
2018-03-29 0 1.290 1.290 1.300 1.290 1.350 1,319,000 1,727,620 1.3098 0.323 0.323 0.325 0.323 0.338 5,269,196 0.3279 -3.73%
2018-03-28 0 1.340 1.330 1.340 1.330 1.370 787,000 1,062,830 1.3505 0.335 0.333 0.335 0.333 0.343 3,143,940 0.3381 -1.47%
2018-03-27 0 1.360 1.350 1.360 1.350 1.380 305,000 415,670 1.3629 0.340 0.338 0.340 0.338 0.345 1,218,427 0.3412 1.49%
2018-03-26 0 1.340 1.340 1.360 1.320 1.400 3,242,000 4,386,500 1.3530 0.335 0.335 0.340 0.330 0.350 12,951,277 0.3387 -1.47%
2018-03-23 0 1.360 1.350 1.360 1.350 1.400 1,179,000 1,607,360 1.3633 0.340 0.338 0.340 0.338 0.350 4,709,918 0.3413 0.00%
2018-03-22 0 1.360 1.360 1.390 1.360 1.430 1,765,000 2,430,110 1.3768 0.340 0.340 0.348 0.340 0.358 7,050,895 0.3447 -2.86%
2018-03-21 0 1.400 1.400 1.440 1.400 1.460 744,000 1,072,210 1.4411 0.350 0.350 0.360 0.350 0.365 2,972,162 0.3608 -1.41%
2018-03-20 0 1.420 1.420 1.450 1.390 1.460 2,277,000 3,216,960 1.4128 0.355 0.355 0.363 0.348 0.365 9,096,254 0.3537 2.16%
2018-03-19 0 1.390 1.380 1.410 1.360 1.400 513,000 703,010 1.3704 0.348 0.345 0.353 0.340 0.350 2,049,354 0.3430 0.72%
2018-03-16 0 1.380 1.380 1.400 1.360 1.430 1,335,000 1,854,540 1.3892 0.345 0.345 0.350 0.340 0.358 5,333,114 0.3477 -3.50%
2018-03-15 0 1.430 1.410 1.430 1.390 1.440 508,000 721,360 1.4200 0.358 0.353 0.358 0.348 0.360 2,029,380 0.3555 1.42%
2018-03-14 0 1.410 1.400 1.410 1.390 1.430 2,101,000 2,958,480 1.4081 0.353 0.350 0.353 0.348 0.358 8,393,162 0.3525 0.00%
2018-03-13 0 1.410 1.410 1.430 1.400 1.490 1,094,300 1,563,039 1.4283 0.353 0.353 0.358 0.350 0.373 4,371,555 0.3575 -4.73%
2018-03-12 0 1.480 1.450 1.480 1.450 1.490 260,000 381,340 1.4667 0.370 0.363 0.370 0.363 0.373 1,038,659 0.3671 -0.67%
2018-03-09 0 1.490 1.470 1.490 1.450 1.500 560,000 827,800 1.4782 0.373 0.368 0.373 0.363 0.375 2,237,111 0.3700 0.68%
2018-03-08 0 1.480 1.460 1.480 1.440 1.480 387,000 564,130 1.4577 0.370 0.365 0.370 0.360 0.370 1,546,004 0.3649 0.00%
2018-03-07 0 1.480 1.450 1.480 1.350 1.490 1,360,560 1,958,682 1.4396 0.370 0.363 0.370 0.338 0.373 5,435,222 0.3604 2.78%
2018-03-06 0 1.440 1.440 1.460 1.430 1.650 61,429,854 89,209,362 1.4522 0.360 0.360 0.365 0.358 0.413 245,402,537 0.3635 2.13%
2018-03-05 0 1.410 1.410 1.430 1.400 1.450 899,000 1,277,750 1.4213 0.353 0.353 0.358 0.350 0.363 3,591,363 0.3558 -2.08%
2018-03-02 0 1.440 1.440 1.450 1.380 1.450 597,000 843,410 1.4127 0.360 0.360 0.363 0.345 0.363 2,384,920 0.3536 -1.37%
2018-03-01 0 1.460 1.450 1.460 1.410 1.460 328,000 473,710 1.4442 0.365 0.363 0.365 0.353 0.365 1,310,308 0.3615 2.82%
2018-02-28 0 1.420 1.420 1.470 1.380 1.480 241,000 348,420 1.4457 0.355 0.355 0.368 0.345 0.370 962,757 0.3619 -2.07%
2018-02-27 0 1.450 1.410 1.450 1.400 1.450 440,000 625,160 1.4208 0.363 0.353 0.363 0.350 0.363 1,757,730 0.3557 -0.68%
2018-02-26 0 1.460 1.460 1.490 1.460 1.500 80,000 117,110 1.4639 0.365 0.365 0.373 0.365 0.375 319,587 0.3664 -1.35%
2018-02-23 0 1.480 1.470 1.480 1.460 1.500 833,000 1,234,300 1.4818 0.370 0.368 0.370 0.365 0.375 3,327,703 0.3709 2.07%
2018-02-22 0 1.450 1.450 1.470 1.450 1.510 245,000 365,220 1.4907 0.363 0.363 0.368 0.363 0.378 978,736 0.3732 -3.33%
2018-02-21 0 1.500 1.450 1.500 1.420 1.500 367,000 539,680 1.4705 0.375 0.363 0.375 0.355 0.375 1,466,107 0.3681 1.35%
2018-02-20 0 1.480 1.450 1.480 1.430 1.480 140,000 205,020 1.4644 0.370 0.363 0.370 0.358 0.370 559,278 0.3666 3.50%
2018-02-15 0 1.430 1.420 1.450 1.390 1.450 114,000 161,050 1.4127 0.358 0.355 0.363 0.348 0.363 455,412 0.3536 2.88%
2018-02-14 0 1.390 1.390 1.430 1.370 1.420 503,000 702,470 1.3966 0.348 0.348 0.358 0.343 0.355 2,009,405 0.3496 -0.71%
2018-02-13 0 1.400 1.380 1.400 1.390 1.480 1,293,000 1,822,850 1.4098 0.350 0.345 0.350 0.348 0.370 5,165,330 0.3529 0.00%
2018-02-12 0 1.400 1.380 1.400 1.360 1.450 234,000 329,580 1.4085 0.350 0.345 0.350 0.340 0.363 934,793 0.3526 -0.71%
2018-02-09 0 1.410 1.400 1.410 1.350 1.420 1,466,414 2,019,690 1.3773 0.353 0.350 0.353 0.338 0.355 5,858,092 0.3448 -2.76%
2018-02-08 0 1.450 1.450 1.460 1.420 1.520 646,000 938,555 1.4529 0.363 0.363 0.365 0.355 0.380 2,580,668 0.3637 -1.36%
2018-02-07 0 1.470 1.420 1.470 1.420 1.510 719,000 1,033,760 1.4378 0.368 0.355 0.368 0.355 0.378 2,872,291 0.3599 2.08%
2018-02-06 0 1.440 1.420 1.440 1.400 1.470 1,177,000 1,694,280 1.4395 0.360 0.355 0.360 0.350 0.368 4,701,929 0.3603 -4.00%
2018-02-05 0 1.500 1.490 1.500 1.420 1.530 952,000 1,405,910 1.4768 0.375 0.373 0.375 0.355 0.383 3,803,089 0.3697 -2.60%
2018-02-02 0 1.540 1.540 1.560 1.510 1.560 935,000 1,452,160 1.5531 0.385 0.385 0.391 0.378 0.391 3,735,177 0.3888 -1.28%
2018-02-01 0 1.560 1.530 1.560 1.530 1.580 734,000 1,142,800 1.5569 0.391 0.383 0.391 0.383 0.396 2,932,214 0.3897 -1.27%
2018-01-31 0 1.580 1.570 1.580 1.540 1.600 527,000 824,910 1.5653 0.396 0.393 0.396 0.385 0.401 2,105,282 0.3918 0.00%
2018-01-30 0 1.580 1.560 1.580 1.560 1.580 349,000 546,220 1.5651 0.396 0.391 0.396 0.391 0.396 1,394,200 0.3918 -1.25%
2018-01-29 0 1.600 1.580 1.600 1.560 1.600 1,715,000 2,695,050 1.5715 0.401 0.396 0.401 0.391 0.401 6,851,153 0.3934 1.91%
2018-01-26 0 1.570 1.560 1.570 1.560 1.580 468,000 735,810 1.5722 0.393 0.391 0.393 0.391 0.396 1,869,586 0.3936 -1.26%
2018-01-25 0 1.590 1.560 1.590 1.560 1.590 441,000 695,240 1.5765 0.398 0.391 0.398 0.391 0.398 1,761,725 0.3946 0.00%
2018-01-24 0 1.590 1.560 1.590 1.540 1.590 1,083,000 1,692,500 1.5628 0.398 0.391 0.398 0.385 0.398 4,326,413 0.3912 1.27%
2018-01-23 0 1.570 1.560 1.570 1.560 1.610 1,897,000 3,012,950 1.5883 0.393 0.391 0.393 0.391 0.403 7,578,215 0.3976 0.00%
2018-01-22 0 1.570 1.560 1.590 1.560 1.680 2,323,000 3,706,880 1.5957 0.393 0.391 0.398 0.391 0.421 9,280,017 0.3994 -4.85%
2018-01-19 0 1.650 1.650 1.670 1.570 1.810 8,686,000 14,387,530 1.6564 0.413 0.413 0.418 0.393 0.453 34,699,194 0.4146 5.10%
2018-01-18 0 1.570 1.570 1.580 1.520 1.580 2,582,943 4,034,432 1.5620 0.393 0.393 0.396 0.380 0.396 10,318,448 0.3910 0.64%
2018-01-17 0 1.560 1.550 1.560 1.530 1.580 351,000 547,980 1.5612 0.391 0.388 0.391 0.383 0.396 1,402,189 0.3908 -0.64%
2018-01-16 0 1.570 1.530 1.570 1.520 1.570 98,000 151,660 1.5476 0.393 0.383 0.393 0.380 0.393 391,494 0.3874 1.29%
2018-01-15 0 1.550 1.550 1.560 1.510 1.580 1,246,000 1,939,080 1.5562 0.388 0.388 0.391 0.378 0.396 4,977,573 0.3896 0.00%
2018-01-12 0 1.550 1.540 1.550 1.520 1.580 1,007,000 1,560,630 1.5498 0.388 0.385 0.388 0.380 0.396 4,022,806 0.3879 1.97%
2018-01-11 0 1.520 1.520 1.530 1.510 1.590 406,000 624,740 1.5388 0.380 0.380 0.383 0.378 0.398 1,621,906 0.3852 -3.18%
2018-01-10 0 1.570 1.570 1.600 1.560 1.600 830,000 1,324,560 1.5959 0.393 0.393 0.401 0.391 0.401 3,315,719 0.3995 0.64%
2018-01-09 0 1.560 1.560 1.590 1.510 1.600 772,000 1,213,200 1.5715 0.391 0.391 0.398 0.378 0.401 3,084,018 0.3934 -0.64%
2018-01-08 0 1.570 1.570 1.580 1.530 1.600 1,508,000 2,371,450 1.5726 0.393 0.393 0.396 0.383 0.401 6,024,221 0.3937 0.64%
2018-01-05 0 1.560 1.540 1.570 1.480 1.590 1,615,001 2,502,611 1.5496 0.391 0.385 0.393 0.370 0.398 6,451,673 0.3879 5.41%
2018-01-04 0 1.480 1.480 1.510 1.450 1.510 1,668,000 2,460,920 1.4754 0.370 0.370 0.378 0.363 0.378 6,663,396 0.3693 0.00%
2018-01-03 0 1.480 1.470 1.490 1.440 1.490 916,650 1,343,629 1.4658 0.370 0.368 0.373 0.360 0.373 3,661,872 0.3669 4.23%
2018-01-02 0 1.420 1.420 1.450 1.390 1.450 710,000 1,016,240 1.4313 0.355 0.355 0.363 0.348 0.363 2,836,338 0.3583 0.00%
2017-12-29 0 1.420 1.410 1.420 1.410 1.440 128,000 181,950 1.4215 0.355 0.353 0.355 0.353 0.360 511,340 0.3558 -0.70%
2017-12-28 0 1.430 1.400 1.430 1.390 1.430 141,000 197,160 1.3983 0.358 0.350 0.358 0.348 0.358 563,273 0.3500 2.88%
2017-12-27 0 1.390 1.390 1.400 1.380 1.480 1,407,000 1,979,210 1.4067 0.348 0.348 0.350 0.345 0.370 5,620,742 0.3521 -4.14%
2017-12-22 0 1.450 1.410 1.450 1.400 1.450 158,000 224,730 1.4223 0.363 0.353 0.363 0.350 0.363 631,185 0.3560 2.84%
2017-12-21 0 1.410 1.400 1.410 1.370 1.420 225,000 313,290 1.3924 0.353 0.350 0.353 0.343 0.355 898,839 0.3485 0.71%
2017-12-20 0 1.400 1.380 1.410 1.370 1.400 118,000 162,780 1.3795 0.350 0.345 0.353 0.343 0.350 471,391 0.3453 1.45%
2017-12-19 0 1.380 1.370 1.380 1.360 1.440 1,513,000 2,091,260 1.3822 0.345 0.343 0.345 0.340 0.360 6,044,195 0.3460 -0.72%
2017-12-18 0 1.390 1.380 1.390 1.380 1.430 407,000 565,790 1.3901 0.348 0.345 0.348 0.345 0.358 1,625,901 0.3480 0.72%
2017-12-15 0 1.380 1.380 1.400 1.370 1.450 1,121,369 1,576,298 1.4057 0.345 0.345 0.350 0.343 0.363 4,479,692 0.3519 -1.43%
2017-12-14 0 1.400 1.400 1.410 1.380 1.430 1,701,000 2,400,220 1.4111 0.350 0.350 0.353 0.345 0.358 6,795,226 0.3532 2.19%
2017-12-13 0 1.370 1.370 1.400 1.340 1.500 916,000 1,256,030 1.3712 0.343 0.343 0.350 0.335 0.375 3,659,275 0.3432 1.48%
2017-12-12 0 1.350 1.340 1.350 1.340 1.370 679,000 917,160 1.3508 0.338 0.335 0.338 0.335 0.343 2,712,497 0.3381 -1.46%
2017-12-11 0 1.370 1.370 1.380 1.330 1.390 1,025,000 1,398,820 1.3647 0.343 0.343 0.345 0.333 0.348 4,094,713 0.3416 -1.44%
2017-12-08 0 1.390 1.390 1.400 1.370 1.430 616,000 862,490 1.4001 0.348 0.348 0.350 0.343 0.358 2,460,822 0.3505 0.00%
2017-12-07 0 1.390 1.390 1.400 1.380 1.440 755,000 1,055,530 1.3981 0.348 0.348 0.350 0.345 0.360 3,016,105 0.3500 -2.80%
2017-12-06 0 1.430 1.430 1.460 1.380 1.470 1,483,000 2,089,880 1.4092 0.358 0.358 0.365 0.345 0.368 5,924,350 0.3528 -2.05%
2017-12-05 0 1.460 1.460 1.480 1.460 1.500 679,000 999,260 1.4717 0.365 0.365 0.370 0.365 0.375 2,712,497 0.3684 -2.67%
2017-12-04 0 1.500 1.490 1.500 1.480 1.510 205,000 308,740 1.5060 0.375 0.373 0.375 0.370 0.378 818,943 0.3770 -0.66%
2017-12-01 0 1.510 1.500 1.520 1.480 1.540 593,000 888,210 1.4978 0.378 0.375 0.380 0.370 0.385 2,368,941 0.3749 -1.95%
2017-11-30 0 1.540 1.480 1.540 1.490 1.540 1,132,000 1,715,580 1.5155 0.385 0.370 0.385 0.373 0.385 4,522,161 0.3794 2.67%
2017-11-29 0 1.500 1.500 1.540 1.500 1.540 690,000 1,040,570 1.5081 0.375 0.375 0.385 0.375 0.385 2,756,441 0.3775 0.00%
2017-11-28 0 1.500 1.500 1.520 1.480 1.500 478,000 710,010 1.4854 0.375 0.375 0.380 0.370 0.375 1,909,534 0.3718 -1.32%
2017-11-27 0 1.520 1.500 1.520 1.500 1.540 164,000 247,090 1.5066 0.380 0.375 0.380 0.375 0.385 655,154 0.3771 -1.30%
2017-11-24 0 1.540 1.500 1.550 1.470 1.540 1,679,000 2,501,980 1.4902 0.385 0.375 0.388 0.368 0.385 6,707,339 0.3730 1.32%
2017-11-23 0 1.520 1.510 1.520 1.470 1.550 2,240,000 3,379,210 1.5086 0.380 0.378 0.380 0.368 0.388 8,948,445 0.3776 -1.30%
2017-11-22 0 1.540 1.510 1.540 1.450 1.620 2,686,000 4,087,230 1.5217 0.385 0.378 0.385 0.363 0.406 10,730,145 0.3809 -2.53%
2017-11-21 0 1.580 1.580 1.590 1.530 1.590 2,538,000 4,006,160 1.5785 0.396 0.396 0.398 0.383 0.398 10,138,908 0.3951 0.00%
2017-11-20 0 1.580 1.570 1.590 1.520 1.610 3,913,000 6,095,630 1.5578 0.396 0.393 0.398 0.380 0.403 15,631,815 0.3900 -1.86%
2017-11-17 0 1.610 1.610 1.620 1.610 1.620 567,000 913,860 1.6117 0.403 0.403 0.406 0.403 0.406 2,265,075 0.4035 -1.23%
2017-11-16 0 1.630 1.620 1.630 1.610 1.630 663,000 1,074,700 1.6210 0.408 0.406 0.408 0.403 0.408 2,648,580 0.4058 -1.81%
2017-11-15 0 1.660 1.650 1.660 1.630 1.660 1,088,000 1,791,660 1.6467 0.416 0.413 0.416 0.408 0.416 4,346,388 0.4122 -0.60%
2017-11-14 0 1.670 1.650 1.670 1.630 1.680 1,917,000 3,172,780 1.6551 0.418 0.413 0.418 0.408 0.421 7,658,111 0.4143 -0.60%
2017-11-13 0 1.680 1.650 1.680 1.650 1.690 368,000 614,570 1.6700 0.421 0.413 0.421 0.413 0.423 1,470,102 0.4180 -0.59%
2017-11-10 0 1.690 1.680 1.690 1.660 1.700 235,000 393,960 1.6764 0.423 0.421 0.423 0.416 0.426 938,788 0.4196 -0.59%
2017-11-09 0 1.700 1.670 1.700 1.660 1.720 1,307,000 2,218,940 1.6977 0.426 0.418 0.426 0.416 0.431 5,221,258 0.4250 3.66%
2017-11-08 0 1.640 1.640 1.660 1.640 1.690 671,000 1,107,160 1.6500 0.411 0.411 0.416 0.411 0.423 2,680,539 0.4130 -2.38%
2017-11-07 0 1.680 1.680 1.700 1.570 1.710 4,540,000 7,544,480 1.6618 0.421 0.421 0.426 0.393 0.428 18,136,581 0.4160 7.69%
2017-11-06 0 1.560 1.560 1.580 1.560 1.640 2,567,000 4,061,030 1.5820 0.391 0.391 0.396 0.391 0.411 10,254,758 0.3960 -3.70%
2017-11-03 0 1.620 1.600 1.620 1.600 1.690 1,190,000 1,932,330 1.6238 0.406 0.401 0.406 0.401 0.423 4,753,862 0.4065 -1.82%
2017-11-02 0 1.650 1.630 1.650 1.630 1.680 300,000 493,500 1.6450 0.413 0.408 0.413 0.408 0.421 1,198,452 0.4118 0.00%
2017-11-01 0 1.650 1.640 1.650 1.620 1.650 462,000 756,120 1.6366 0.413 0.411 0.413 0.406 0.413 1,845,617 0.4097 1.23%
2017-10-31 0 1.630 1.630 1.640 1.580 1.660 1,351,000 2,189,690 1.6208 0.408 0.408 0.411 0.396 0.416 5,397,031 0.4057 -0.61%
2017-10-30 0 1.640 1.640 1.650 1.610 1.690 1,674,000 2,747,610 1.6413 0.411 0.411 0.413 0.403 0.423 6,687,365 0.4109 -2.38%
2017-10-27 0 1.680 1.680 1.700 1.680 1.700 1,017,000 1,717,170 1.6885 0.421 0.421 0.426 0.421 0.426 4,062,754 0.4227 0.00%
2017-10-26 0 1.680 1.680 1.700 1.670 1.770 6,929,001 11,840,571 1.7088 0.421 0.421 0.426 0.418 0.443 27,680,262 0.4278 -6.15%
2017-10-25 0 1.790 1.770 1.790 1.750 1.810 1,638,000 2,907,720 1.7752 0.448 0.443 0.448 0.438 0.453 6,543,551 0.4444 -0.56%
2017-10-24 0 1.800 1.770 1.800 1.770 1.840 2,558,000 4,602,920 1.7994 0.451 0.443 0.451 0.443 0.461 10,218,805 0.4504 -1.64%
2017-10-23 0 1.830 1.820 1.840 1.820 1.850 857,000 1,570,440 1.8325 0.458 0.456 0.461 0.456 0.463 3,423,579 0.4587 -1.08%
2017-10-20 0 1.850 1.830 1.860 1.830 1.870 1,759,000 3,240,610 1.8423 0.463 0.458 0.466 0.458 0.468 7,026,926 0.4612 -0.54%
2017-10-19 0 1.860 1.820 1.860 1.810 1.890 3,619,000 6,719,500 1.8567 0.466 0.456 0.466 0.453 0.473 14,457,332 0.4648 -1.06%
2017-10-18 0 1.880 1.870 1.880 1.840 1.900 5,105,000 9,590,480 1.8786 0.471 0.468 0.471 0.461 0.476 20,393,666 0.4703 1.62%
2017-10-17 0 1.850 1.850 1.860 1.810 1.880 5,791,000 10,674,720 1.8433 0.463 0.463 0.466 0.453 0.471 23,134,128 0.4614 -1.07%
2017-10-16 0 1.870 1.860 1.870 1.850 1.970 13,765,650 25,882,976 1.8803 0.468 0.466 0.468 0.463 0.493 54,991,592 0.4707 -3.11%
2017-10-13 0 1.930 1.930 1.940 1.830 2.010 71,331,000 137,980,650 1.9344 0.483 0.483 0.486 0.458 0.503 284,956,048 0.4842 12.87%
2017-10-12 0 1.710 1.710 1.750 1.640 1.780 3,145,000 5,477,790 1.7417 0.428 0.428 0.438 0.411 0.446 12,563,777 0.4360 1.79%
2017-10-11 0 1.680 1.680 1.700 1.650 1.720 1,598,000 2,715,780 1.6995 0.421 0.421 0.426 0.413 0.431 6,383,757 0.4254 -1.18%
2017-10-10 0 1.700 1.670 1.700 1.660 1.700 569,000 956,940 1.6818 0.426 0.418 0.426 0.416 0.426 2,273,065 0.4210 1.80%
2017-10-09 0 1.670 1.660 1.680 1.560 1.680 1,229,000 2,044,060 1.6632 0.418 0.416 0.421 0.391 0.421 4,909,660 0.4163 0.00%
2017-10-06 0 1.670 1.660 1.670 1.630 1.670 815,000 1,349,910 1.6563 0.418 0.416 0.418 0.408 0.418 3,255,796 0.4146 0.00%
2017-10-04 0 1.670 1.670 1.700 1.670 1.710 522,000 882,300 1.6902 0.418 0.418 0.426 0.418 0.428 2,085,307 0.4231 -1.76%
2017-10-03 0 1.700 1.670 1.700 1.670 1.700 59,000 98,590 1.6710 0.426 0.418 0.426 0.418 0.426 235,696 0.4183 1.80%
2017-09-29 0 1.670 1.660 1.670 1.610 1.680 330,000 548,480 1.6621 0.418 0.416 0.418 0.403 0.421 1,318,298 0.4161 1.21%
2017-09-28 0 1.650 1.650 1.680 1.630 1.680 1,181,000 1,954,310 1.6548 0.413 0.413 0.421 0.408 0.421 4,717,908 0.4142 -1.20%
2017-09-27 0 1.670 1.660 1.670 1.650 1.670 407,000 675,920 1.6607 0.418 0.416 0.418 0.413 0.418 1,625,901 0.4157 2.45%
2017-09-26 0 1.630 1.630 1.650 1.630 1.660 925,000 1,515,320 1.6382 0.408 0.408 0.413 0.408 0.416 3,695,228 0.4101 -2.40%
2017-09-25 0 1.670 1.670 1.680 1.670 1.730 1,610,000 2,720,530 1.6898 0.418 0.418 0.421 0.418 0.433 6,431,695 0.4230 -4.02%
2017-09-22 0 1.740 1.710 1.750 1.700 1.750 1,802,000 3,103,180 1.7221 0.436 0.428 0.438 0.426 0.438 7,198,705 0.4311 0.00%
2017-09-21 0 1.740 1.700 1.740 1.690 1.750 3,125,000 5,384,800 1.7231 0.436 0.426 0.436 0.423 0.438 12,483,880 0.4313 0.00%
2017-09-20 0 1.740 1.720 1.750 1.720 1.750 324,000 561,630 1.7334 0.436 0.431 0.438 0.431 0.438 1,294,329 0.4339 -0.57%
2017-09-19 0 1.750 1.740 1.750 1.720 1.760 534,000 931,190 1.7438 0.438 0.436 0.438 0.431 0.441 2,133,245 0.4365 0.00%
2017-09-18 0 1.750 1.720 1.760 1.670 1.760 1,182,000 2,049,270 1.7337 0.438 0.431 0.441 0.418 0.441 4,721,903 0.4340 0.00%
2017-09-15 0 1.750 1.750 1.770 1.740 1.780 2,132,000 3,748,400 1.7582 0.438 0.438 0.443 0.436 0.446 8,517,002 0.4401 0.57%
2017-09-14 0 1.740 1.730 1.740 1.720 1.780 3,246,000 5,699,880 1.7560 0.436 0.433 0.436 0.431 0.446 12,967,256 0.4396 1.16%
2017-09-13 0 1.720 1.680 1.720 1.700 1.730 2,724,000 4,679,510 1.7179 0.431 0.421 0.431 0.426 0.433 10,881,949 0.4300 0.00%
2017-09-12 0 1.720 1.670 1.720 1.650 1.720 4,616,000 7,856,260 1.7020 0.431 0.418 0.431 0.413 0.431 18,440,189 0.4260 1.18%
2017-09-11 0 1.700 1.680 1.710 1.660 1.710 3,843,000 6,519,670 1.6965 0.426 0.421 0.428 0.416 0.428 15,352,176 0.4247 3.03%
2017-09-08 0 1.650 1.650 1.660 1.650 1.710 2,496,000 4,235,500 1.6969 0.413 0.413 0.416 0.413 0.428 9,971,125 0.4248 -0.60%
2017-09-07 0 1.660 1.660 1.690 1.610 1.750 4,144,000 6,923,530 1.6707 0.416 0.416 0.423 0.403 0.438 16,554,624 0.4182 1.84%
2017-09-06 0 1.630 1.630 1.650 1.550 1.650 1,634,000 2,672,450 1.6355 0.408 0.408 0.413 0.388 0.413 6,527,571 0.4094 -0.61%
2017-09-05 0 1.640 1.620 1.640 1.600 1.640 1,232,000 1,999,240 1.6228 0.411 0.406 0.411 0.401 0.411 4,921,645 0.4062 2.50%
2017-09-04 0 1.600 1.590 1.600 1.530 1.610 1,089,000 1,731,340 1.5898 0.401 0.398 0.401 0.383 0.403 4,350,383 0.3980 1.91%
2017-09-01 0 1.570 1.540 1.590 1.550 1.640 1,226,000 1,922,290 1.5679 0.393 0.385 0.398 0.388 0.411 4,897,676 0.3925 -1.87%
2017-08-31 0 1.600 1.590 1.600 1.560 1.610 1,314,000 2,083,470 1.5856 0.401 0.398 0.401 0.391 0.403 5,249,222 0.3969 1.27%
2017-08-30 0 1.580 1.570 1.580 1.580 1.680 4,230,800 6,833,817 1.6153 0.396 0.393 0.396 0.396 0.421 16,901,376 0.4043 -7.06%
2017-08-29 0 1.700 1.690 1.700 1.660 1.750 792,000 1,360,390 1.7177 0.426 0.423 0.426 0.416 0.438 3,163,915 0.4300 -2.86%
2017-08-28 0 1.750 1.740 1.750 1.740 1.760 440,000 767,810 1.7450 0.438 0.436 0.438 0.436 0.441 1,757,730 0.4368 0.00%
2017-08-25 0 1.750 1.740 1.750 1.710 1.760 915,000 1,591,770 1.7396 0.438 0.436 0.438 0.428 0.441 3,655,280 0.4355 -0.57%
2017-08-24 0 1.760 1.740 1.760 1.730 1.780 216,000 378,830 1.7538 0.441 0.436 0.441 0.433 0.446 862,886 0.4390 -0.56%
2017-08-22 0 1.770 1.740 1.770 1.710 1.770 405,000 710,530 1.7544 0.443 0.436 0.443 0.428 0.443 1,617,911 0.4392 1.14%
2017-08-21 0 1.750 1.720 1.750 1.710 1.780 420,000 729,960 1.7380 0.438 0.431 0.438 0.428 0.446 1,677,833 0.4351 -1.69%
2017-08-18 0 1.780 1.760 1.780 1.750 1.780 490,000 861,770 1.7587 0.446 0.441 0.446 0.438 0.446 1,957,472 0.4402 1.71%
2017-08-17 0 1.750 1.730 1.750 1.720 1.760 565,000 990,370 1.7529 0.438 0.433 0.438 0.431 0.441 2,257,086 0.4388 -0.57%
2017-08-16 0 1.760 1.750 1.760 1.740 1.780 372,000 656,860 1.7658 0.441 0.438 0.441 0.436 0.446 1,486,081 0.4420 0.57%
2017-08-15 0 1.750 1.740 1.750 1.740 1.790 1,075,000 1,910,560 1.7773 0.438 0.436 0.438 0.436 0.448 4,294,455 0.4449 -1.69%
2017-08-14 0 1.780 1.740 1.780 1.730 1.780 2,974,000 5,280,360 1.7755 0.446 0.436 0.446 0.433 0.446 11,880,659 0.4445 1.14%
2017-08-11 0 1.760 1.730 1.760 1.700 1.780 2,390,000 4,135,250 1.7302 0.441 0.433 0.441 0.426 0.446 9,547,671 0.4331 0.00%
2017-08-10 0 1.760 1.750 1.770 1.740 1.780 1,046,000 1,853,340 1.7718 0.441 0.438 0.443 0.436 0.446 4,178,604 0.4435 -0.56%
2017-08-09 0 1.770 1.760 1.770 1.760 1.780 2,453,000 4,354,700 1.7753 0.443 0.441 0.443 0.441 0.446 9,799,346 0.4444 -0.56%
2017-08-08 0 1.780 1.770 1.780 1.770 1.800 4,146,000 7,419,670 1.7896 0.446 0.443 0.446 0.443 0.451 16,562,613 0.4480 -1.66%
2017-08-07 0 1.810 1.810 1.830 1.790 1.850 1,997,000 3,607,210 1.8063 0.453 0.453 0.458 0.448 0.463 7,977,699 0.4522 1.12%
2017-08-04 0 1.790 1.790 1.800 1.780 1.800 1,446,000 2,589,610 1.7909 0.448 0.448 0.451 0.446 0.451 5,776,541 0.4483 0.00%
2017-08-03 0 1.790 1.790 1.800 1.780 1.820 820,000 1,473,230 1.7966 0.448 0.448 0.451 0.446 0.456 3,275,770 0.4497 -0.56%
2017-08-02 0 1.800 1.800 1.820 1.780 1.820 1,503,000 2,717,750 1.8082 0.451 0.451 0.456 0.446 0.456 6,004,247 0.4526 1.12%
2017-08-01 0 1.780 1.770 1.780 1.770 1.830 2,651,000 4,765,570 1.7976 0.446 0.443 0.446 0.443 0.458 10,590,325 0.4500 0.00%
2017-07-31 0 1.780 1.780 1.790 1.770 1.850 2,155,000 3,872,730 1.7971 0.446 0.446 0.448 0.443 0.463 8,608,884 0.4499 -3.26%
2017-07-28 0 1.840 1.840 1.860 1.790 1.880 7,686,000 14,052,680 1.8283 0.461 0.461 0.466 0.448 0.471 30,704,353 0.4577 2.22%
2017-07-27 0 1.800 1.790 1.800 1.750 1.820 11,867,000 21,326,940 1.7972 0.451 0.448 0.451 0.438 0.456 47,406,786 0.4499 1.12%
2017-07-26 0 1.780 1.780 1.790 1.770 1.810 3,727,000 6,641,140 1.7819 0.446 0.446 0.448 0.443 0.453 14,888,775 0.4461 1.14%
2017-07-25 0 1.760 1.760 1.780 1.760 1.880 5,318,000 9,681,900 1.8206 0.441 0.441 0.446 0.441 0.471 21,244,568 0.4557 1.15%
2017-07-24 0 1.740 1.740 1.760 1.670 1.770 3,117,000 5,416,240 1.7376 0.436 0.436 0.441 0.418 0.443 12,451,921 0.4350 6.10%
2017-07-21 0 1.640 1.640 1.650 1.600 1.650 2,383,000 3,853,840 1.6172 0.411 0.411 0.413 0.401 0.413 9,519,708 0.4048 -1.80%
2017-07-20 0 1.670 1.660 1.670 1.630 1.670 2,092,000 3,443,660 1.6461 0.418 0.416 0.418 0.408 0.418 8,357,209 0.4121 0.00%
2017-07-19 0 1.670 1.660 1.670 1.660 1.670 722,000 1,204,360 1.6681 0.418 0.416 0.418 0.416 0.418 2,884,276 0.4176 0.00%
2017-07-18 0 1.670 1.670 1.700 1.630 1.730 1,082,000 1,825,140 1.6868 0.418 0.418 0.426 0.408 0.433 4,322,419 0.4222 0.00%
2017-07-17 0 1.670 1.640 1.670 1.640 1.670 63,000 104,580 1.6600 0.418 0.411 0.418 0.411 0.418 251,675 0.4155 -0.60%
2017-07-14 0 1.680 1.650 1.680 1.640 1.680 115,000 190,490 1.6564 0.421 0.413 0.421 0.411 0.421 459,407 0.4146 0.60%
2017-07-13 0 1.670 1.640 1.680 1.630 1.690 879,000 1,453,620 1.6537 0.418 0.411 0.421 0.408 0.423 3,511,466 0.4140 1.83%
2017-07-12 0 1.640 1.640 1.660 1.640 1.660 397,000 655,390 1.6509 0.411 0.411 0.416 0.411 0.416 1,585,952 0.4132 -1.20%
2017-07-11 0 1.660 1.650 1.660 1.650 1.700 687,000 1,146,070 1.6682 0.416 0.413 0.416 0.413 0.426 2,744,456 0.4176 0.61%
2017-07-10 0 1.650 1.650 1.670 1.650 1.740 1,586,000 2,669,310 1.6830 0.413 0.413 0.418 0.413 0.436 6,335,819 0.4213 -2.37%
2017-07-07 0 1.690 1.690 1.710 1.670 1.710 188,000 318,360 1.6934 0.423 0.423 0.428 0.418 0.428 751,030 0.4239 0.60%
2017-07-06 0 1.680 1.680 1.690 1.630 1.690 229,000 384,170 1.6776 0.421 0.421 0.423 0.408 0.423 914,819 0.4199 3.07%
2017-07-05 0 1.630 1.630 1.690 1.630 1.660 2,520,000 4,152,770 1.6479 0.408 0.408 0.423 0.408 0.416 10,067,001 0.4125 0.00%
2017-07-04 0 1.630 1.630 1.650 1.630 1.650 1,681,000 2,768,490 1.6469 0.408 0.408 0.413 0.408 0.413 6,715,329 0.4123 -1.21%
2017-07-03 0 1.650 1.630 1.650 1.620 1.700 1,605,000 2,644,520 1.6477 0.413 0.408 0.413 0.406 0.426 6,411,721 0.4125 0.00%
2017-06-30 0 1.650 1.650 1.670 1.640 1.690 1,011,000 1,679,730 1.6615 0.413 0.413 0.418 0.411 0.423 4,038,785 0.4159 -1.20%
2017-06-29 0 1.670 1.660 1.670 1.650 1.700 1,176,000 1,969,870 1.6751 0.418 0.416 0.418 0.413 0.426 4,697,934 0.4193 -1.18%
2017-06-28 0 1.690 1.680 1.690 1.660 1.690 702,000 1,171,330 1.6686 0.423 0.421 0.423 0.416 0.423 2,804,379 0.4177 0.00%
2017-06-27 0 1.690 1.680 1.690 1.660 1.700 1,231,000 2,067,960 1.6799 0.423 0.421 0.423 0.416 0.426 4,917,650 0.4205 1.20%
2017-06-26 0 1.670 1.650 1.670 1.620 1.700 849,000 1,415,900 1.6677 0.418 0.413 0.418 0.406 0.426 3,391,621 0.4175 0.00%
2017-06-23 0 1.670 1.660 1.670 1.600 1.670 644,000 1,056,030 1.6398 0.418 0.416 0.418 0.401 0.418 2,572,678 0.4105 1.83%
2017-06-22 0 1.640 1.620 1.640 1.610 1.650 194,000 316,780 1.6329 0.411 0.406 0.411 0.403 0.413 774,999 0.4087 1.86%
2017-06-21 0 1.610 1.610 1.630 1.590 1.650 1,245,000 2,003,125 1.6089 0.403 0.403 0.408 0.398 0.413 4,973,578 0.4028 0.00%
2017-06-20 0 1.610 1.610 1.620 1.600 1.620 341,000 547,420 1.6053 0.403 0.403 0.406 0.401 0.406 1,362,241 0.4019 -0.62%
2017-06-19 0 1.620 1.620 1.630 1.550 1.650 4,840,000 7,688,570 1.5885 0.406 0.406 0.408 0.388 0.413 19,335,033 0.3976 -1.22%
2017-06-16 0 1.640 1.630 1.650 1.630 1.670 1,160,000 1,920,385 1.6555 0.411 0.408 0.413 0.408 0.418 4,634,016 0.4144 -1.80%
2017-06-15 0 1.670 1.660 1.680 1.660 1.690 260,000 436,070 1.6772 0.418 0.416 0.421 0.416 0.423 1,038,659 0.4198 -1.18%
2017-06-14 0 1.690 1.680 1.690 1.670 1.720 458,000 777,820 1.6983 0.423 0.421 0.423 0.418 0.431 1,829,637 0.4251 1.81%
2017-06-13 0 1.660 1.660 1.680 1.660 1.680 369,707 618,339 1.6725 0.416 0.416 0.421 0.416 0.421 1,476,921 0.4187 -0.60%
2017-06-12 0 1.670 1.660 1.680 1.660 1.720 792,000 1,335,540 1.6863 0.418 0.416 0.421 0.416 0.431 3,163,915 0.4221 -1.76%
2017-06-09 0 1.700 1.670 1.700 1.650 1.700 1,242,000 2,088,310 1.6814 0.426 0.418 0.426 0.413 0.426 4,961,593 0.4209 0.00%
2017-06-08 0 1.700 1.680 1.700 1.670 1.710 572,000 965,940 1.6887 0.426 0.421 0.426 0.418 0.428 2,285,049 0.4227 1.80%
2017-06-07 0 1.670 1.660 1.680 1.650 1.690 799,000 1,335,410 1.6714 0.418 0.416 0.421 0.413 0.423 3,191,878 0.4184 -0.60%
2017-06-06 0 1.680 1.660 1.680 1.660 1.700 710,000 1,184,100 1.6677 0.421 0.416 0.421 0.416 0.426 2,836,338 0.4175 -1.18%
2017-06-05 0 1.700 1.680 1.700 1.700 1.720 1,170,000 1,992,210 1.7027 0.426 0.421 0.426 0.426 0.431 4,673,965 0.4262 0.00%
2017-06-02 0 1.700 1.680 1.700 1.650 1.710 942,000 1,587,170 1.6849 0.426 0.421 0.426 0.413 0.428 3,763,141 0.4218 0.59%
2017-06-01 0 1.690 1.680 1.700 1.640 1.770 876,000 1,487,400 1.6979 0.423 0.421 0.426 0.411 0.443 3,499,481 0.4250 -1.74%
2017-05-31 0 1.720 1.700 1.780 1.700 1.780 817,000 1,408,050 1.7234 0.431 0.426 0.446 0.426 0.446 3,263,786 0.4314 0.00%
2017-05-29 0 1.720 1.700 1.720 1.630 1.720 590,000 996,300 1.6886 0.431 0.426 0.431 0.408 0.431 2,356,957 0.4227 2.38%
2017-05-26 0 1.680 1.660 1.690 1.650 1.690 248,000 414,200 1.6702 0.421 0.416 0.423 0.413 0.423 990,721 0.4181 1.20%
2017-05-25 0 1.660 1.640 1.660 1.610 1.690 1,202,000 1,968,560 1.6377 0.416 0.411 0.416 0.403 0.423 4,801,800 0.4100 0.00%
2017-05-24 0 1.660 1.650 1.670 1.610 1.670 1,132,000 1,840,970 1.6263 0.416 0.413 0.418 0.403 0.418 4,522,161 0.4071 2.47%
2017-05-23 0 1.620 1.600 1.620 1.560 1.690 2,474,000 3,980,030 1.6087 0.406 0.401 0.406 0.391 0.423 9,883,238 0.4027 -1.22%
2017-05-22 0 1.640 1.630 1.650 1.620 1.740 2,293,000 3,817,000 1.6646 0.411 0.408 0.413 0.406 0.436 9,160,172 0.4167 -4.65%
2017-05-19 0 1.720 1.720 1.750 1.720 1.760 494,000 859,100 1.7391 0.431 0.431 0.438 0.431 0.441 1,973,452 0.4353 -1.71%
2017-05-18 0 1.750 1.750 1.760 1.750 1.800 1,330,000 2,355,470 1.7710 0.438 0.438 0.441 0.438 0.451 5,313,139 0.4433 -0.57%
2017-05-17 0 1.760 1.740 1.760 1.730 1.800 178,000 311,340 1.7491 0.441 0.436 0.441 0.433 0.451 711,082 0.4378 -1.12%
2017-05-16 0 1.780 1.780 1.790 1.750 1.820 737,000 1,321,220 1.7927 0.446 0.446 0.448 0.438 0.456 2,944,198 0.4488 0.56%
2017-05-15 0 1.770 1.750 1.790 1.700 1.770 1,238,000 2,159,560 1.7444 0.443 0.438 0.448 0.426 0.443 4,945,614 0.4367 4.12%
2017-05-12 0 1.700 1.700 1.720 1.680 1.760 1,488,000 2,553,130 1.7158 0.426 0.426 0.431 0.421 0.441 5,944,324 0.4295 -2.86%
2017-05-11 0 1.750 1.740 1.760 1.690 1.790 4,351,000 7,445,280 1.7112 0.438 0.436 0.441 0.423 0.448 17,381,556 0.4283 -2.23%
2017-05-10 0 1.790 1.760 1.800 1.750 1.810 1,875,000 3,305,086 1.7627 0.448 0.441 0.451 0.438 0.453 7,490,328 0.4412 -1.65%
2017-05-09 0 1.820 1.800 1.820 1.800 1.840 426,000 769,150 1.8055 0.456 0.451 0.456 0.451 0.461 1,701,803 0.4520 0.00%
2017-05-08 0 1.820 1.820 1.840 1.820 1.870 701,000 1,290,600 1.8411 0.456 0.456 0.461 0.456 0.468 2,800,384 0.4609 -1.09%
2017-05-05 0 1.840 1.820 1.840 1.820 1.850 940,000 1,729,860 1.8403 0.461 0.456 0.461 0.456 0.463 3,755,151 0.4607 -0.54%
2017-05-04 0 1.850 1.820 1.850 1.810 1.860 869,000 1,605,600 1.8476 0.463 0.456 0.463 0.453 0.466 3,471,517 0.4625 0.54%
2017-05-02 0 1.840 1.830 1.840 1.800 1.850 1,467,000 2,676,560 1.8245 0.461 0.458 0.461 0.451 0.463 5,860,433 0.4567 -0.54%
2017-04-28 0 1.850 1.840 1.850 1.830 1.860 329,000 609,440 1.8524 0.463 0.461 0.463 0.458 0.466 1,314,303 0.4637 -0.54%
2017-04-27 0 1.860 1.840 1.860 1.840 1.870 159,000 295,290 1.8572 0.466 0.461 0.466 0.461 0.468 635,180 0.4649 0.00%
2017-04-26 0 1.860 1.850 1.860 1.830 1.870 607,000 1,123,530 1.8510 0.466 0.463 0.466 0.458 0.468 2,424,869 0.4633 0.00%
2017-04-25 0 1.860 1.860 1.880 1.860 1.880 164,000 305,350 1.8619 0.466 0.466 0.471 0.466 0.471 655,154 0.4661 -1.59%
2017-04-24 0 1.890 1.860 1.900 1.860 1.890 104,000 194,750 1.8726 0.473 0.466 0.476 0.466 0.473 415,464 0.4688 1.61%
2017-04-21 0 1.860 1.840 1.860 1.830 1.880 713,000 1,314,730 1.8439 0.466 0.461 0.466 0.458 0.471 2,848,322 0.4616 0.00%
2017-04-20 0 1.860 1.820 1.860 1.820 1.890 84,000 156,170 1.8592 0.466 0.456 0.466 0.456 0.473 335,567 0.4654 0.00%
2017-04-19 0 1.860 1.860 1.870 1.810 1.880 1,303,000 2,418,740 1.8563 0.466 0.466 0.468 0.453 0.471 5,205,279 0.4647 0.00%
2017-04-18 0 1.860 1.840 1.870 1.840 1.870 593,000 1,104,410 1.8624 0.466 0.461 0.468 0.461 0.468 2,368,941 0.4662 -0.53%
2017-04-13 0 1.870 1.870 1.890 1.850 1.870 253,000 470,750 1.8607 0.468 0.468 0.473 0.463 0.468 1,010,695 0.4658 0.54%
2017-04-12 0 1.860 1.860 1.900 1.850 1.910 2,599,000 4,829,160 1.8581 0.466 0.466 0.476 0.463 0.478 10,382,593 0.4651 -2.62%
2017-04-11 0 1.910 1.900 1.910 1.890 1.920 479,000 910,750 1.9014 0.478 0.476 0.478 0.473 0.481 1,913,529 0.4760 -0.52%
2017-04-10 0 1.920 1.910 1.920 1.890 1.930 766,000 1,457,980 1.9034 0.481 0.478 0.481 0.473 0.483 3,060,049 0.4765 0.52%
2017-04-07 0 1.910 1.880 1.910 1.850 1.930 874,000 1,659,630 1.8989 0.478 0.471 0.478 0.463 0.483 3,491,492 0.4753 -0.52%
2017-04-06 0 1.920 1.910 1.930 1.900 1.950 651,000 1,245,760 1.9136 0.481 0.478 0.483 0.476 0.488 2,600,642 0.4790 1.05%
2017-04-05 0 1.900 1.900 1.920 1.890 1.950 936,000 1,793,620 1.9163 0.476 0.476 0.481 0.473 0.488 3,739,172 0.4797 -2.06%
2017-04-03 0 1.940 1.930 1.940 1.920 1.960 889,000 1,727,645 1.9434 0.486 0.483 0.486 0.481 0.491 3,551,414 0.4865 1.57%
2017-03-31 0 1.910 1.910 1.920 1.830 1.960 1,478,000 2,835,950 1.9188 0.478 0.478 0.481 0.458 0.491 5,904,376 0.4803 0.00%
2017-03-30 0 1.910 1.900 1.910 1.900 1.920 1,553,000 2,950,890 1.9001 0.478 0.476 0.478 0.476 0.481 6,203,989 0.4756 0.00%
2017-03-29 0 1.910 1.900 1.910 1.890 1.910 1,463,000 2,781,090 1.9010 0.478 0.476 0.478 0.473 0.478 5,844,453 0.4759 0.53%
2017-03-28 0 1.900 1.900 1.910 1.880 1.910 1,079,000 2,041,310 1.8919 0.476 0.476 0.478 0.471 0.478 4,310,434 0.4736 0.00%
2017-03-27 0 1.900 1.900 1.910 1.900 1.920 1,483,000 2,821,000 1.9022 0.476 0.476 0.478 0.476 0.481 5,924,350 0.4762 -0.52%
2017-03-24 0 1.910 1.900 1.910 1.850 1.920 3,166,000 5,977,190 1.8879 0.478 0.476 0.478 0.463 0.481 12,647,669 0.4726 3.80%
2017-03-23 0 1.840 1.830 1.850 1.820 1.860 596,000 1,097,850 1.8420 0.461 0.458 0.463 0.456 0.466 2,380,926 0.4611 0.55%
2017-03-22 0 1.830 1.820 1.840 1.790 1.840 623,000 1,128,050 1.8107 0.458 0.456 0.461 0.448 0.461 2,488,786 0.4533 0.55%
2017-03-21 0 1.820 1.800 1.820 1.800 1.840 857,000 1,557,030 1.8168 0.456 0.451 0.456 0.451 0.461 3,423,579 0.4548 -1.09%
2017-03-20 0 1.840 1.820 1.840 1.790 1.850 1,117,000 2,022,680 1.8108 0.461 0.456 0.461 0.448 0.463 4,462,238 0.4533 -1.60%
2017-03-17 0 1.870 1.870 1.890 1.780 1.900 1,106,000 2,050,090 1.8536 0.468 0.468 0.473 0.446 0.476 4,418,295 0.4640 0.00%
2017-03-16 0 1.870 1.840 1.880 1.780 1.880 2,476,038 4,459,006 1.8009 0.468 0.461 0.471 0.446 0.471 9,891,380 0.4508 5.65%
2017-03-15 0 1.770 1.760 1.770 1.760 1.800 832,000 1,478,140 1.7766 0.443 0.441 0.443 0.441 0.451 3,323,708 0.4447 -1.12%
2017-03-14 0 1.790 1.780 1.800 1.780 1.810 232,000 416,790 1.7965 0.448 0.446 0.451 0.446 0.453 926,803 0.4497 -0.56%
2017-03-13 0 1.800 1.790 1.800 1.760 1.820 1,075,000 1,937,700 1.8025 0.451 0.448 0.451 0.441 0.456 4,294,455 0.4512 1.69%
2017-03-10 0 1.770 1.750 1.770 1.750 1.790 628,000 1,107,560 1.7636 0.443 0.438 0.443 0.438 0.448 2,508,761 0.4415 -0.56%
2017-03-09 0 1.780 1.770 1.780 1.750 1.790 529,000 936,160 1.7697 0.446 0.443 0.446 0.438 0.448 2,113,271 0.4430 -0.56%
2017-03-08 0 1.790 1.780 1.790 1.750 1.820 2,080,000 3,714,660 1.7859 0.448 0.446 0.448 0.438 0.456 8,309,271 0.4471 0.00%
2017-03-07 0 1.790 1.790 1.800 1.780 1.820 475,000 853,300 1.7964 0.448 0.448 0.451 0.446 0.456 1,897,550 0.4497 -0.56%
2017-03-06 0 1.800 1.800 1.820 1.790 1.830 1,513,000 2,735,020 1.8077 0.451 0.451 0.456 0.448 0.458 6,044,195 0.4525 0.56%
2017-03-03 0 1.790 1.790 1.810 1.790 1.830 526,900 948,284 1.7997 0.448 0.448 0.453 0.448 0.458 2,104,882 0.4505 -1.10%
2017-03-02 0 1.810 1.810 1.830 1.800 1.850 614,000 1,114,350 1.8149 0.453 0.453 0.458 0.451 0.463 2,452,833 0.4543 -1.09%
2017-03-01 0 1.830 1.830 1.840 1.800 1.840 408,000 741,550 1.8175 0.458 0.458 0.461 0.451 0.461 1,629,895 0.4550 -1.08%
2017-02-28 0 1.850 1.830 1.850 1.800 1.870 1,477,000 2,712,220 1.8363 0.463 0.458 0.463 0.451 0.468 5,900,381 0.4597 1.65%
2017-02-27 0 1.820 1.810 1.830 1.780 1.830 794,000 1,434,210 1.8063 0.456 0.453 0.458 0.446 0.458 3,171,904 0.4522 1.11%
2017-02-24 0 1.800 1.780 1.800 1.740 1.800 1,112,900 1,978,921 1.7782 0.451 0.446 0.451 0.436 0.451 4,445,859 0.4451 2.86%
2017-02-23 0 1.750 1.740 1.750 1.690 1.770 6,812,000 11,644,550 1.7094 0.438 0.436 0.438 0.423 0.443 27,212,861 0.4279 -0.57%
2017-02-22 0 1.760 1.750 1.760 1.700 1.810 2,289,000 4,032,325 1.7616 0.441 0.438 0.441 0.426 0.453 9,144,192 0.4410 0.00%
2017-02-21 0 1.760 1.750 1.770 1.750 1.800 1,337,000 2,388,550 1.7865 0.441 0.438 0.443 0.438 0.451 5,341,103 0.4472 -2.76%
2017-02-20 0 1.810 1.820 1.830 1.800 1.820 375,000 678,790 1.8101 0.453 0.456 0.458 0.451 0.456 1,498,066 0.4531 -0.55%
2017-02-17 0 1.820 1.810 1.830 1.800 1.840 870,000 1,582,830 1.8193 0.456 0.453 0.458 0.451 0.461 3,475,512 0.4554 -1.09%
2017-02-16 0 1.840 1.830 1.840 1.800 1.870 2,987,000 5,437,820 1.8205 0.461 0.458 0.461 0.451 0.468 11,932,592 0.4557 0.55%
2017-02-15 0 1.830 1.810 1.840 1.780 1.980 8,721,000 16,204,290 1.8581 0.458 0.453 0.461 0.446 0.496 34,839,014 0.4651 -7.11%
2017-02-14 0 1.970 1.970 1.980 1.970 2.040 945,000 1,886,170 1.9959 0.493 0.493 0.496 0.493 0.511 3,775,125 0.4996 -3.43%
2017-02-13 0 2.040 2.020 2.040 2.010 2.050 287,000 580,544 2.0228 0.511 0.506 0.511 0.503 0.513 1,146,520 0.5064 0.99%
2017-02-10 0 2.020 2.020 2.030 1.980 2.050 308,000 626,660 2.0346 0.506 0.506 0.508 0.496 0.513 1,230,411 0.5093 -0.49%
2017-02-09 0 2.030 2.020 2.040 1.970 2.040 841,000 1,689,220 2.0086 0.508 0.506 0.511 0.493 0.511 3,359,662 0.5028 1.50%
2017-02-08 0 2.000 1.990 2.000 1.900 2.010 2,901,000 5,725,550 1.9736 0.501 0.498 0.501 0.476 0.503 11,589,036 0.4940 0.00%
2017-02-07 0 2.000 2.000 2.010 1.990 2.020 817,000 1,635,050 2.0013 0.501 0.501 0.503 0.498 0.506 3,263,786 0.5010 0.00%
2017-02-06 0 2.000 2.000 2.010 1.980 2.010 563,000 1,126,020 2.0000 0.501 0.501 0.503 0.496 0.503 2,249,096 0.5007 0.00%
2017-02-03 0 2.000 2.000 2.010 1.980 2.050 1,419,900 2,842,284 2.0017 0.501 0.501 0.503 0.496 0.513 5,672,276 0.5011 -2.91%
2017-02-02 0 2.060 2.060 2.070 1.960 2.060 2,439,000 4,944,980 2.0275 0.516 0.516 0.518 0.491 0.516 9,743,419 0.5075 0.49%
2017-02-01 0 2.050 2.050 2.070 2.030 2.110 80,000 165,690 2.0711 0.513 0.513 0.518 0.508 0.528 319,587 0.5184 -3.30%
2017-01-27 0 2.120 2.120 2.130 2.110 2.130 712,000 1,509,670 2.1203 0.531 0.531 0.533 0.528 0.533 2,844,327 0.5308 0.95%
2017-01-26 0 2.100 2.100 2.120 2.090 2.140 1,423,000 3,015,795 2.1193 0.526 0.526 0.531 0.523 0.536 5,684,660 0.5305 -0.94%
2017-01-25 0 2.120 2.100 2.120 2.080 2.130 2,089,000 4,425,430 2.1184 0.531 0.526 0.531 0.521 0.533 8,345,224 0.5303 0.47%
2017-01-24 0 2.110 2.100 2.120 2.070 2.130 1,894,000 3,986,600 2.1049 0.528 0.526 0.531 0.518 0.533 7,566,230 0.5269 1.44%
2017-01-23 0 2.080 2.080 2.100 2.080 2.130 1,533,000 3,229,930 2.1069 0.521 0.521 0.526 0.521 0.533 6,124,092 0.5274 -1.42%
2017-01-20 0 2.110 2.090 2.110 2.080 2.130 564,000 1,185,070 2.1012 0.528 0.523 0.528 0.521 0.533 2,253,091 0.5260 0.48%
2017-01-19 0 2.100 2.090 2.100 2.080 2.100 356,000 745,580 2.0943 0.526 0.523 0.526 0.521 0.526 1,422,164 0.5243 1.45%
2017-01-18 0 2.070 2.060 2.090 2.060 2.100 1,958,000 4,068,110 2.0777 0.518 0.516 0.523 0.516 0.526 7,821,900 0.5201 0.00%
2017-01-17 0 2.070 2.050 2.070 2.040 2.070 156,000 321,420 2.0604 0.518 0.513 0.518 0.511 0.518 623,195 0.5158 0.00%
2017-01-16 0 2.070 2.040 2.070 2.010 2.070 831,000 1,701,790 2.0479 0.518 0.511 0.518 0.503 0.518 3,319,713 0.5126 0.49%
2017-01-13 0 2.060 2.060 2.080 2.060 2.090 658,000 1,368,170 2.0793 0.516 0.516 0.521 0.516 0.523 2,628,606 0.5205 0.00%
2017-01-12 0 2.060 2.080 2.090 2.060 2.100 168,000 348,290 2.0732 0.516 0.521 0.523 0.516 0.526 671,133 0.5190 -0.96%
2017-01-11 0 2.080 2.080 2.090 2.060 2.100 425,000 885,570 2.0837 0.521 0.521 0.523 0.516 0.526 1,697,808 0.5216 0.48%
2017-01-10 0 2.070 2.070 2.080 2.040 2.090 1,607,000 3,322,600 2.0676 0.518 0.518 0.521 0.511 0.523 6,419,710 0.5176 0.00%
2017-01-09 0 2.070 2.050 2.070 2.010 2.080 841,000 1,724,000 2.0499 0.518 0.513 0.518 0.503 0.521 3,359,662 0.5131 0.49%
2017-01-06 0 2.060 2.060 2.080 2.020 2.100 1,015,776 2,093,623 2.0611 0.516 0.516 0.521 0.506 0.526 4,057,864 0.5159 0.49%
2017-01-05 0 2.050 2.020 2.050 2.010 2.070 1,270,900 2,585,980 2.0348 0.513 0.506 0.513 0.503 0.518 5,077,044 0.5093 0.99%
2017-01-04 0 2.030 2.020 2.030 2.010 2.040 742,000 1,502,485 2.0249 0.508 0.506 0.508 0.503 0.511 2,964,172 0.5069 1.00%
2017-01-03 0 2.010 2.010 2.020 2.000 2.050 905,800 1,826,126 2.0160 0.503 0.503 0.506 0.501 0.513 3,618,528 0.5047 -0.50%
2016-12-30 0 2.020 2.010 2.030 1.980 2.030 645,000 1,295,320 2.0082 0.506 0.503 0.508 0.496 0.508 2,576,673 0.5027 0.50%
2016-12-29 0 2.010 2.000 2.030 1.940 2.090 1,379,164 2,769,171 2.0079 0.503 0.501 0.508 0.486 0.523 5,509,542 0.5026 0.50%
2016-12-28 0 2.000 2.000 2.010 1.720 2.010 6,736,000 12,694,300 1.8845 0.501 0.501 0.503 0.431 0.503 26,909,253 0.4717 0.50%
2016-12-23 0 1.990 1.990 2.000 1.990 2.020 288,000 575,910 1.9997 0.498 0.498 0.501 0.498 0.506 1,150,514 0.5006 -1.00%
2016-12-22 0 2.010 2.000 2.010 2.000 2.020 438,000 876,460 2.0011 0.503 0.501 0.503 0.501 0.506 1,749,741 0.5009 0.50%
2016-12-21 0 2.000 1.990 2.000 1.990 2.010 1,007,000 2,011,844 1.9979 0.501 0.498 0.501 0.498 0.503 4,022,806 0.5001 0.50%
2016-12-20 0 1.990 1.980 2.000 1.980 2.040 1,815,000 3,644,590 2.0080 0.498 0.496 0.501 0.496 0.511 7,250,638 0.5027 -1.49%
2016-12-19 0 2.020 2.000 2.020 1.970 2.060 1,456,000 2,893,542 1.9873 0.506 0.501 0.506 0.493 0.516 5,816,489 0.4975 -0.49%
2016-12-16 0 2.030 2.010 2.040 1.980 2.040 900,888 1,810,453 2.0096 0.508 0.503 0.511 0.496 0.511 3,598,905 0.5031 1.00%
2016-12-15 0 2.010 2.000 2.030 1.990 2.060 1,602,000 3,239,990 2.0225 0.503 0.501 0.508 0.498 0.516 6,399,736 0.5063 0.00%
2016-12-14 0 2.010 2.010 2.030 2.000 2.120 3,980,000 8,238,245 2.0699 0.503 0.503 0.508 0.501 0.531 15,899,470 0.5181 -2.90%
2016-12-13 0 2.070 2.060 2.070 1.980 2.100 2,699,000 5,551,740 2.0570 0.518 0.516 0.518 0.496 0.526 10,782,078 0.5149 3.50%
2016-12-12 0 2.000 1.970 2.000 1.950 2.160 6,661,000 13,424,460 2.0154 0.501 0.493 0.501 0.488 0.541 26,609,640 0.5045 -6.54%
2016-12-09 0 2.140 2.140 2.160 2.060 2.450 5,406,000 12,106,770 2.2395 0.536 0.536 0.541 0.516 0.613 21,596,114 0.5606 -12.30%
2016-12-08 0 2.440 2.440 2.450 2.440 2.470 590,000 1,447,370 2.4532 0.611 0.611 0.613 0.611 0.618 2,356,957 0.6141 0.00%
2016-12-07 0 2.440 2.440 2.450 2.410 2.470 1,936,000 4,714,130 2.4350 0.611 0.611 0.613 0.603 0.618 7,734,013 0.6095 -0.41%
2016-12-06 0 2.450 2.430 2.460 2.390 2.490 2,727,000 6,680,520 2.4498 0.613 0.608 0.616 0.598 0.623 10,893,933 0.6132 -0.81%
2016-12-05 0 2.470 2.460 2.470 2.450 2.500 1,565,000 3,856,898 2.4645 0.618 0.616 0.618 0.613 0.626 6,251,927 0.6169 0.00%
2016-12-02 0 2.470 2.460 2.480 2.440 2.500 1,817,000 4,457,609 2.4533 0.618 0.616 0.621 0.611 0.626 7,258,627 0.6141 0.41%
2016-12-01 0 2.460 2.460 2.470 2.440 2.500 1,696,000 4,181,000 2.4652 0.616 0.616 0.618 0.611 0.626 6,775,251 0.6171 -1.60%
2016-11-30 0 2.500 2.490 2.500 2.470 2.510 563,000 1,402,730 2.4915 0.626 0.623 0.626 0.618 0.628 2,249,096 0.6237 0.81%
2016-11-29 0 2.480 2.470 2.480 2.460 2.500 846,000 2,096,669 2.4783 0.621 0.618 0.621 0.616 0.626 3,379,636 0.6204 0.40%
2016-11-28 0 2.470 2.460 2.470 2.440 2.490 1,656,000 4,074,507 2.4605 0.618 0.616 0.618 0.611 0.623 6,615,458 0.6159 0.41%
2016-11-25 0 2.460 2.460 2.470 2.450 2.490 365,000 900,370 2.4668 0.616 0.616 0.618 0.613 0.623 1,458,117 0.6175 -1.60%
2016-11-24 0 2.500 2.470 2.500 2.450 2.500 1,260,000 3,123,720 2.4791 0.626 0.618 0.626 0.613 0.626 5,033,500 0.6206 1.21%
2016-11-23 0 2.470 2.460 2.470 2.440 2.540 2,096,000 5,164,313 2.4639 0.618 0.616 0.618 0.611 0.636 8,373,188 0.6168 -1.20%
2016-11-22 0 2.500 2.490 2.500 2.470 2.520 1,210,000 3,015,920 2.4925 0.626 0.623 0.626 0.618 0.631 4,833,758 0.6239 -0.40%
2016-11-21 0 2.510 2.490 2.510 2.460 2.550 837,000 2,091,075 2.4983 0.628 0.623 0.628 0.616 0.638 3,343,682 0.6254 0.40%
2016-11-18 0 2.500 2.490 2.500 2.450 2.500 4,551,000 11,193,035 2.4595 0.626 0.623 0.626 0.613 0.626 18,180,524 0.6157 0.00%
2016-11-17 0 2.500 2.480 2.500 2.460 2.520 270,000 673,190 2.4933 0.626 0.621 0.626 0.616 0.631 1,078,607 0.6241 0.00%
2016-11-16 0 2.500 2.490 2.500 2.490 2.510 643,000 1,607,615 2.5002 0.626 0.623 0.626 0.623 0.628 2,568,683 0.6259 0.00%
2016-11-15 0 2.500 2.490 2.500 2.460 2.500 332,000 826,890 2.4906 0.626 0.623 0.626 0.616 0.626 1,326,287 0.6235 1.21%
2016-11-14 0 2.470 2.450 2.470 2.420 2.520 2,729,000 6,704,650 2.4568 0.618 0.613 0.618 0.606 0.631 10,901,923 0.6150 -1.59%
2016-11-11 0 2.510 2.470 2.510 2.450 2.550 504,000 1,270,670 2.5212 0.628 0.618 0.628 0.613 0.638 2,013,400 0.6311 -1.18%
2016-11-10 0 2.540 2.530 2.540 2.500 2.550 269,000 680,455 2.5296 0.636 0.633 0.636 0.626 0.638 1,074,612 0.6332 1.60%
2016-11-09 0 2.500 2.500 2.520 2.440 2.550 548,000 1,367,460 2.4954 0.626 0.626 0.631 0.611 0.638 2,189,173 0.6246 -1.96%
2016-11-08 0 2.550 2.530 2.550 2.520 2.580 1,048,000 2,673,450 2.5510 0.638 0.633 0.638 0.631 0.646 4,186,594 0.6386 0.39%
2016-11-07 0 2.540 2.520 2.540 2.470 2.550 1,395,000 3,537,290 2.5357 0.636 0.631 0.636 0.618 0.638 5,572,804 0.6347 3.25%
2016-11-04 0 2.460 2.450 2.470 2.400 2.480 5,452,000 13,296,675 2.4389 0.616 0.613 0.618 0.601 0.621 21,779,877 0.6105 1.65%
2016-11-03 0 2.420 2.420 2.430 2.420 2.460 216,000 529,240 2.4502 0.606 0.606 0.608 0.606 0.616 862,886 0.6133 -0.41%
2016-11-02 0 2.430 2.410 2.430 2.390 2.480 1,132,000 2,735,485 2.4165 0.608 0.603 0.608 0.598 0.621 4,522,161 0.6049 0.00%
2016-11-01 0 2.430 2.420 2.480 2.410 2.490 1,534,000 3,755,080 2.4479 0.608 0.606 0.621 0.603 0.623 6,128,087 0.6128 0.00%
2016-10-31 0 2.430 2.410 2.430 2.380 2.450 3,427,990 8,296,087 2.4201 0.608 0.603 0.608 0.596 0.613 13,694,277 0.6058 1.25%
2016-10-28 0 2.400 2.390 2.410 2.390 2.450 468,000 1,125,430 2.4048 0.601 0.598 0.603 0.598 0.613 1,869,586 0.6020 -1.23%
2016-10-27 0 2.430 2.410 2.440 2.400 2.450 551,000 1,335,190 2.4232 0.608 0.603 0.611 0.601 0.613 2,201,158 0.6066 -0.82%
2016-10-26 0 2.450 2.430 2.450 2.390 2.450 638,000 1,543,405 2.4191 0.613 0.608 0.613 0.598 0.613 2,548,709 0.6056 0.41%
2016-10-25 0 2.440 2.430 2.450 2.410 2.480 643,000 1,570,440 2.4424 0.611 0.608 0.613 0.603 0.621 2,568,683 0.6114 -1.61%
2016-10-24 0 2.480 2.450 2.470 2.430 2.500 947,000 2,336,600 2.4674 0.621 0.613 0.618 0.608 0.626 3,783,115 0.6176 0.00%
2016-10-20 0 2.480 2.450 2.480 2.470 2.500 96,000 237,960 2.4788 0.621 0.613 0.621 0.618 0.626 383,505 0.6205 1.22%
2016-10-19 0 2.450 2.440 2.480 2.430 2.510 543,000 1,337,440 2.4631 0.613 0.611 0.621 0.608 0.628 2,169,199 0.6166 -1.21%
2016-10-18 0 2.480 2.470 2.480 2.430 2.510 669,000 1,661,430 2.4835 0.621 0.618 0.621 0.608 0.628 2,672,549 0.6217 0.40%
2016-10-17 0 2.470 2.430 2.470 2.380 2.480 419,000 1,027,060 2.4512 0.618 0.608 0.618 0.596 0.621 1,673,839 0.6136 2.07%
2016-10-14 0 2.420 2.420 2.450 2.390 2.520 1,666,000 4,055,630 2.4344 0.606 0.606 0.613 0.598 0.631 6,655,406 0.6094 -3.20%
2016-10-13 0 2.500 2.480 2.500 2.400 2.500 1,107,000 2,708,350 2.4466 0.626 0.621 0.626 0.601 0.626 4,422,290 0.6124 1.63%
2016-10-12 0 2.460 2.460 2.490 2.430 2.560 2,002,000 4,988,160 2.4916 0.616 0.616 0.623 0.608 0.641 7,997,673 0.6237 -4.28%
2016-10-11 0 2.570 2.570 2.580 2.510 2.660 2,617,000 6,788,760 2.5941 0.643 0.643 0.646 0.628 0.666 10,454,501 0.6494 -0.77%
2016-10-07 0 2.590 2.590 2.610 2.510 2.630 1,712,000 4,414,180 2.5784 0.648 0.648 0.653 0.628 0.658 6,839,169 0.6454 3.60%
2016-10-06 0 2.500 2.510 2.540 2.470 2.540 626,000 1,563,860 2.4982 0.626 0.628 0.636 0.618 0.636 2,500,771 0.6254 -1.19%
2016-10-05 0 2.530 2.500 2.530 2.380 2.540 2,405,000 6,002,760 2.4960 0.633 0.626 0.633 0.596 0.636 9,607,594 0.6248 5.86%
2016-10-04 0 2.390 2.380 2.400 2.340 2.410 1,238,000 2,958,700 2.3899 0.598 0.596 0.601 0.586 0.603 4,945,614 0.5982 1.70%
2016-10-03 0 2.350 2.340 2.350 2.330 2.380 333,000 785,430 2.3586 0.588 0.586 0.588 0.583 0.596 1,330,282 0.5904 0.43%
2016-09-30 0 2.340 2.320 2.340 2.300 2.350 335,000 781,930 2.3341 0.586 0.581 0.586 0.576 0.588 1,338,272 0.5843 0.86%
2016-09-29 0 2.320 2.300 2.320 2.300 2.350 152,000 354,730 2.3338 0.581 0.576 0.581 0.576 0.588 607,216 0.5842 0.00%
2016-09-28 0 2.320 2.300 2.320 2.280 2.320 338,000 779,530 2.3063 0.581 0.576 0.581 0.571 0.581 1,350,256 0.5773 0.43%
2016-09-27 0 2.310 2.290 2.310 2.280 2.310 384,000 881,430 2.2954 0.578 0.573 0.578 0.571 0.578 1,534,019 0.5746 0.87%
2016-09-26 0 2.290 2.290 2.310 2.230 2.330 3,283,000 7,500,260 2.2846 0.573 0.573 0.578 0.558 0.583 13,115,065 0.5719 -0.87%
2016-09-23 0 2.310 2.310 2.330 2.310 2.400 708,000 1,657,220 2.3407 0.578 0.578 0.583 0.578 0.601 2,828,348 0.5859 -1.28%
2016-09-22 0 2.340 2.330 2.340 2.320 2.460 1,299,000 3,087,650 2.3769 0.586 0.583 0.586 0.581 0.616 5,189,299 0.5950 -1.27%
2016-09-21 0 2.370 2.350 2.380 2.280 2.390 1,262,000 2,962,880 2.3478 0.593 0.588 0.596 0.571 0.598 5,041,490 0.5877 2.60%
2016-09-20 0 2.310 2.290 2.320 2.250 2.330 853,000 1,954,610 2.2915 0.578 0.573 0.581 0.563 0.583 3,407,600 0.5736 0.00%
2016-09-19 0 2.310 2.290 2.320 2.280 2.360 588,000 1,356,100 2.3063 0.578 0.573 0.581 0.571 0.591 2,348,967 0.5773 -0.86%
2016-09-15 0 2.330 2.320 2.340 2.290 2.350 425,000 984,860 2.3173 0.583 0.581 0.586 0.573 0.588 1,697,808 0.5801 0.43%
2016-09-14 0 2.320 2.310 2.320 2.290 2.340 412,000 953,560 2.3145 0.581 0.578 0.581 0.573 0.586 1,645,875 0.5794 -0.43%
2016-09-13 0 2.330 2.320 2.330 2.280 2.350 1,616,000 3,743,610 2.3166 0.583 0.581 0.583 0.571 0.588 6,455,664 0.5799 0.87%
2016-09-12 0 2.310 2.280 2.310 2.200 2.310 3,210,000 7,371,480 2.2964 0.578 0.571 0.578 0.551 0.578 12,823,442 0.5748 0.43%
2016-09-09 0 2.300 2.290 2.310 2.200 2.340 2,448,000 5,628,310 2.2991 0.576 0.573 0.578 0.551 0.586 9,779,372 0.5755 1.77%
2016-09-08 0 2.260 2.240 2.270 2.190 2.280 2,298,000 5,149,020 2.2407 0.566 0.561 0.568 0.548 0.571 9,180,146 0.5609 -1.31%
2016-09-07 0 2.290 2.280 2.290 2.270 2.340 1,354,000 3,106,050 2.2940 0.573 0.571 0.573 0.568 0.586 5,409,016 0.5742 -1.29%
2016-09-06 0 2.320 2.320 2.330 2.300 2.370 1,880,000 4,392,300 2.3363 0.581 0.581 0.583 0.576 0.593 7,510,302 0.5848 -0.85%
2016-09-05 0 2.340 2.340 2.350 2.220 2.410 3,865,000 9,047,385 2.3408 0.586 0.586 0.588 0.556 0.603 15,440,063 0.5860 4.46%
2016-09-02 0 2.240 2.230 2.240 2.190 2.260 2,515,000 5,611,866 2.2314 0.561 0.558 0.561 0.548 0.566 10,047,027 0.5586 2.75%
2016-09-01 0 2.180 2.170 2.180 2.130 2.230 759,000 1,638,620 2.1589 0.546 0.543 0.546 0.533 0.558 3,032,085 0.5404 0.00%
2016-08-31 0 2.180 2.170 2.180 2.050 2.190 14,732,000 31,451,250 2.1349 0.546 0.543 0.546 0.513 0.548 58,852,007 0.5344 -3.11%
2016-08-30 0 2.250 2.240 2.250 2.080 2.270 4,604,000 9,928,640 2.1565 0.563 0.561 0.563 0.521 0.568 18,392,251 0.5398 7.66%
2016-08-29 0 2.090 2.080 2.090 2.080 2.120 2,371,000 4,939,530 2.0833 0.523 0.521 0.523 0.521 0.531 9,471,769 0.5215 0.48%
2016-08-26 0 2.080 2.060 2.080 2.050 2.100 2,687,000 5,555,890 2.0677 0.521 0.516 0.521 0.513 0.526 10,734,139 0.5176 0.48%
2016-08-25 0 2.070 2.060 2.070 2.050 2.080 879,000 1,819,230 2.0697 0.518 0.516 0.518 0.513 0.521 3,511,466 0.5181 -0.48%
2016-08-24 0 2.080 2.060 2.080 2.050 2.100 1,505,000 3,130,000 2.0797 0.521 0.516 0.521 0.513 0.526 6,012,237 0.5206 -0.95%
2016-08-23 0 2.100 2.080 2.100 2.070 2.100 1,607,000 3,344,990 2.0815 0.526 0.521 0.526 0.518 0.526 6,419,710 0.5210 0.48%
2016-08-22 0 2.090 2.080 2.090 2.080 2.110 442,000 923,880 2.0902 0.523 0.521 0.523 0.521 0.528 1,765,720 0.5232 -0.48%
2016-08-19 0 2.100 2.090 2.100 2.080 2.130 1,045,000 2,190,360 2.0960 0.526 0.523 0.526 0.521 0.533 4,174,609 0.5247 -1.41%
2016-08-18 0 2.130 2.110 2.130 2.070 2.130 1,370,667 2,873,506 2.0964 0.533 0.528 0.533 0.518 0.533 5,475,598 0.5248 2.90%
2016-08-17 0 2.070 2.060 2.070 2.030 2.120 2,174,900 4,484,100 2.0617 0.518 0.516 0.518 0.508 0.531 8,688,381 0.5161 -0.48%
2016-08-16 0 2.080 2.080 2.090 2.080 2.150 1,843,000 3,871,240 2.1005 0.521 0.521 0.523 0.521 0.538 7,362,493 0.5258 -3.26%
2016-08-15 0 2.150 2.130 2.150 2.100 2.160 1,229,000 2,626,080 2.1368 0.538 0.533 0.538 0.526 0.541 4,909,660 0.5349 1.90%
2016-08-12 0 2.110 2.100 2.110 2.070 2.110 835,000 1,755,610 2.1025 0.528 0.526 0.528 0.518 0.528 3,335,693 0.5263 0.00%
2016-08-11 0 2.110 2.100 2.110 2.070 2.130 456,000 956,630 2.0979 0.528 0.526 0.528 0.518 0.533 1,821,648 0.5251 1.44%
2016-08-10 0 2.080 2.070 2.080 2.050 2.100 417,000 862,910 2.0693 0.521 0.518 0.521 0.513 0.526 1,665,849 0.5180 -0.95%
2016-08-09 0 2.100 2.090 2.100 2.080 2.100 255,000 531,860 2.0857 0.526 0.523 0.526 0.521 0.526 1,018,685 0.5221 0.48%
2016-08-08 0 2.090 2.090 2.100 2.000 2.110 1,218,000 2,509,470 2.0603 0.523 0.523 0.526 0.501 0.528 4,865,717 0.5157 0.00%
2016-08-05 0 2.090 2.080 2.090 2.080 2.140 346,000 725,510 2.0968 0.523 0.521 0.523 0.521 0.536 1,382,215 0.5249 0.00%
2016-08-04 0 2.090 2.070 2.090 2.050 2.090 572,000 1,189,700 2.0799 0.523 0.518 0.523 0.513 0.523 2,285,049 0.5206 1.95%
2016-08-03 0 2.050 2.050 2.070 2.010 2.120 1,342,000 2,781,020 2.0723 0.513 0.513 0.518 0.503 0.531 5,361,077 0.5187 0.99%
2016-08-01 0 2.030 2.020 2.030 2.010 2.050 499,000 1,010,856 2.0258 0.508 0.506 0.508 0.503 0.513 1,993,426 0.5071 1.00%
2016-07-29 0 2.010 2.000 2.010 1.990 2.030 1,518,800 3,042,526 2.0032 0.503 0.501 0.503 0.498 0.508 6,067,365 0.5015 -0.50%
2016-07-28 0 2.020 2.010 2.020 2.010 2.050 421,000 852,660 2.0253 0.506 0.503 0.506 0.503 0.513 1,681,828 0.5070 0.00%
2016-07-27 0 2.020 2.010 2.020 2.000 2.050 1,037,000 2,098,715 2.0238 0.506 0.503 0.506 0.501 0.513 4,142,651 0.5066 1.00%
2016-07-26 0 2.000 1.990 2.000 2.000 2.040 3,174,000 6,370,190 2.0070 0.501 0.498 0.501 0.501 0.511 12,679,627 0.5024 -0.50%
2016-07-25 0 2.010 2.000 2.010 2.000 2.050 706,000 1,424,030 2.0170 0.503 0.501 0.503 0.501 0.513 2,820,358 0.5049 -0.50%
2016-07-22 0 2.020 2.000 2.020 2.000 2.070 1,058,000 2,153,970 2.0359 0.506 0.501 0.506 0.501 0.518 4,226,542 0.5096 0.50%
2016-07-21 0 2.010 2.000 2.020 2.000 2.030 1,409,000 2,831,620 2.0097 0.503 0.501 0.506 0.501 0.508 5,628,732 0.5031 0.00%
2016-07-20 0 2.010 2.000 2.010 1.990 2.030 2,425,000 4,858,330 2.0034 0.503 0.501 0.503 0.498 0.508 9,687,491 0.5015 -0.50%
2016-07-19 0 2.020 2.010 2.020 1.930 2.050 1,655,000 3,311,990 2.0012 0.506 0.503 0.506 0.483 0.513 6,611,463 0.5009 -1.46%
2016-07-18 0 2.050 2.030 2.060 2.000 2.080 1,071,000 2,180,920 2.0363 0.513 0.508 0.516 0.501 0.521 4,278,475 0.5097 -0.97%
2016-07-15 0 2.070 2.070 2.100 2.050 2.130 755,000 1,580,500 2.0934 0.518 0.518 0.526 0.513 0.533 3,016,105 0.5240 -1.43%
2016-07-14 0 2.100 2.090 2.110 2.050 2.140 943,000 1,981,540 2.1013 0.526 0.523 0.528 0.513 0.536 3,767,136 0.5260 0.48%
2016-07-13 0 2.090 2.070 2.090 2.050 2.180 1,085,000 2,286,970 2.1078 0.523 0.518 0.523 0.513 0.546 4,334,403 0.5276 -0.48%
2016-07-12 0 2.100 2.080 2.110 2.040 2.120 1,010,000 2,106,030 2.0852 0.526 0.521 0.528 0.511 0.531 4,034,790 0.5220 0.96%
2016-07-11 0 2.080 2.070 2.080 2.040 2.140 1,173,000 2,450,970 2.0895 0.521 0.518 0.521 0.511 0.536 4,685,949 0.5230 1.96%
2016-07-08 0 2.040 2.040 2.050 2.010 2.060 397,000 806,310 2.0310 0.511 0.511 0.513 0.503 0.516 1,585,952 0.5084 0.99%
2016-07-07 0 2.020 2.020 2.030 2.000 2.110 4,406,000 8,931,980 2.0272 0.506 0.506 0.508 0.501 0.528 17,601,272 0.5075 -3.35%
2016-07-06 0 2.090 2.070 2.100 2.060 2.140 1,001,000 2,098,595 2.0965 0.523 0.518 0.526 0.516 0.536 3,998,836 0.5248 -1.88%
2016-07-05 0 2.130 2.110 2.130 2.110 2.160 1,093,000 2,327,940 2.1299 0.533 0.528 0.533 0.528 0.541 4,366,362 0.5332 -1.39%
2016-07-04 0 2.160 2.140 2.160 2.110 2.180 2,105,000 4,548,920 2.1610 0.541 0.536 0.541 0.528 0.546 8,409,142 0.5409 1.41%
2016-06-30 0 2.130 2.120 2.130 2.120 2.190 974,000 2,080,630 2.1362 0.533 0.531 0.533 0.531 0.548 3,890,976 0.5347 -0.47%
2016-06-29 0 2.140 2.130 2.140 1.990 2.150 2,883,000 5,976,170 2.0729 0.536 0.533 0.536 0.498 0.538 11,517,128 0.5189 4.90%
2016-06-28 0 2.040 2.030 2.040 2.000 2.050 305,000 620,320 2.0338 0.511 0.508 0.511 0.501 0.513 1,218,427 0.5091 0.00%
2016-06-27 0 2.040 2.030 2.050 2.000 2.060 1,091,000 2,199,175 2.0157 0.511 0.508 0.513 0.501 0.516 4,358,372 0.5046 1.49%
2016-06-24 0 2.010 2.000 2.010 1.990 2.060 3,382,000 6,767,879 2.0011 0.503 0.501 0.503 0.498 0.516 13,510,554 0.5009 -2.43%
2016-06-23 0 2.060 2.050 2.070 2.040 2.090 575,000 1,184,600 2.0602 0.516 0.513 0.518 0.511 0.523 2,297,034 0.5157 -0.48%
2016-06-22 0 2.070 2.050 2.070 2.030 2.100 852,000 1,754,855 2.0597 0.518 0.513 0.518 0.508 0.526 3,403,605 0.5156 0.98%
2016-06-21 0 2.050 2.030 2.050 1.990 2.060 1,350,000 2,731,320 2.0232 0.513 0.508 0.513 0.498 0.516 5,393,036 0.5065 1.49%
2016-06-20 0 2.020 2.010 2.030 2.000 2.030 659,000 1,324,325 2.0096 0.506 0.503 0.508 0.501 0.508 2,632,601 0.5030 0.00%
2016-06-17 0 2.020 2.010 2.030 2.000 2.030 485,000 974,720 2.0097 0.506 0.503 0.508 0.501 0.508 1,937,498 0.5031 1.00%
2016-06-16 0 2.000 2.000 2.010 1.950 2.040 3,126,000 6,242,025 1.9968 0.501 0.501 0.503 0.488 0.511 12,487,875 0.4998 -0.50%
2016-06-15 0 2.010 2.000 2.010 1.980 2.050 1,468,000 2,961,140 2.0171 0.503 0.501 0.503 0.496 0.513 5,864,427 0.5049 -0.50%
2016-06-14 0 2.020 2.020 2.030 1.960 2.050 1,638,000 3,296,700 2.0126 0.506 0.506 0.508 0.491 0.513 6,543,551 0.5038 1.00%
2016-06-13 0 2.000 2.000 2.010 1.940 2.100 6,227,000 12,381,765 1.9884 0.501 0.501 0.503 0.486 0.526 24,875,879 0.4977 -5.21%
2016-06-10 0 2.110 2.090 2.110 2.090 2.140 433,000 911,440 2.1049 0.528 0.523 0.528 0.523 0.536 1,729,766 0.5269 -2.31%
2016-06-08 0 2.160 2.150 2.160 2.070 2.160 2,840,000 6,057,740 2.1330 0.541 0.538 0.541 0.518 0.541 11,345,350 0.5339 2.37%
2016-06-07 0 2.110 2.100 2.120 2.070 2.140 887,000 1,877,100 2.1162 0.528 0.526 0.531 0.518 0.536 3,543,425 0.5297 -0.47%
2016-06-06 0 2.120 2.100 2.110 2.070 2.130 1,130,000 2,382,250 2.1082 0.531 0.526 0.528 0.518 0.533 4,514,171 0.5277 0.95%
2016-06-03 0 2.100 2.080 2.100 2.030 2.100 1,396,000 2,891,730 2.0714 0.526 0.521 0.526 0.508 0.526 5,576,799 0.5185 3.45%
2016-06-02 0 2.030 2.020 2.030 2.000 2.040 810,000 1,632,980 2.0160 0.508 0.506 0.508 0.501 0.511 3,235,822 0.5047 1.00%
2016-06-01 0 2.010 2.000 2.010 1.990 2.050 3,040,000 6,102,910 2.0075 0.503 0.501 0.503 0.498 0.513 12,144,319 0.5025 -2.43%
2016-05-31 0 2.060 2.050 2.060 2.030 2.080 3,102,000 6,382,250 2.0575 0.516 0.513 0.516 0.508 0.521 12,391,999 0.5150 1.98%
2016-05-30 0 2.020 2.020 2.030 1.930 2.100 7,618,000 15,210,130 1.9966 0.506 0.506 0.508 0.483 0.526 30,432,703 0.4998 -2.88%
2016-05-27 0 2.080 2.070 2.080 2.050 2.120 2,088,000 4,362,255 2.0892 0.521 0.518 0.521 0.513 0.531 8,341,229 0.5230 -1.89%
2016-05-26 0 2.120 2.110 2.120 2.060 2.130 2,411,000 5,048,330 2.0939 0.531 0.528 0.531 0.516 0.533 9,631,563 0.5241 0.00%
2016-05-25 0 2.120 2.100 2.120 2.100 2.140 1,495,000 3,154,640 2.1101 0.531 0.526 0.531 0.526 0.536 5,972,288 0.5282 0.95%
2016-05-24 0 2.100 2.080 2.100 2.040 2.120 2,631,000 5,491,690 2.0873 0.526 0.521 0.526 0.511 0.531 10,510,428 0.5225 0.00%
2016-05-23 0 2.100 2.090 2.100 2.040 2.210 1,348,000 2,830,260 2.0996 0.526 0.523 0.526 0.511 0.553 5,385,047 0.5256 -4.55%
2016-05-20 0 2.200 2.200 2.210 2.200 2.250 1,624,000 3,613,300 2.2249 0.551 0.551 0.553 0.551 0.563 6,487,623 0.5570 -1.79%
2016-05-19 0 2.240 2.230 2.240 2.170 2.260 2,316,000 5,159,950 2.2280 0.561 0.558 0.561 0.543 0.566 9,252,053 0.5577 1.36%
2016-05-18 0 2.210 2.190 2.210 2.150 2.210 2,193,000 4,778,845 2.1791 0.553 0.548 0.553 0.538 0.553 8,760,688 0.5455 0.91%
2016-05-17 0 2.190 2.170 2.190 2.080 2.200 2,798,000 6,003,775 2.1457 0.548 0.543 0.548 0.521 0.551 11,177,567 0.5371 1.86%
2016-05-16 0 2.150 2.130 2.150 2.130 2.220 2,275,000 4,917,170 2.1614 0.538 0.533 0.538 0.533 0.556 9,088,265 0.5410 -1.38%
2016-05-13 0 2.180 2.160 2.180 2.140 2.200 3,867,000 8,404,497 2.1734 0.546 0.541 0.546 0.536 0.551 15,448,053 0.5440 1.40%
2016-05-12 0 2.150 2.150 2.160 2.120 2.230 3,458,000 7,497,160 2.1681 0.538 0.538 0.541 0.531 0.558 13,814,162 0.5427 -0.46%
2016-05-11 0 2.160 2.150 2.160 2.090 2.160 2,465,000 5,250,680 2.1301 0.541 0.538 0.541 0.523 0.541 9,847,285 0.5332 2.86%
2016-05-10 0 2.100 2.080 2.100 2.020 2.120 2,472,000 5,163,370 2.0887 0.526 0.521 0.526 0.506 0.531 9,875,248 0.5229 -1.41%
2016-05-09 0 2.130 2.120 2.130 2.100 2.190 4,175,000 8,975,095 2.1497 0.533 0.531 0.533 0.526 0.548 16,678,464 0.5381 0.00%
2016-05-06 0 2.130 2.110 2.130 2.080 2.180 3,782,000 8,052,485 2.1292 0.533 0.528 0.533 0.521 0.546 15,108,491 0.5330 -0.93%
2016-05-05 0 2.150 2.150 2.160 1.990 2.160 5,145,000 10,741,277 2.0877 0.538 0.538 0.541 0.498 0.541 20,553,460 0.5226 6.44%
2016-05-04 0 2.020 2.000 2.020 2.000 2.210 10,220,000 21,274,985 2.0817 0.506 0.501 0.506 0.501 0.553 40,827,281 0.5211 -6.05%
2016-05-03 0 2.150 2.140 2.150 2.060 2.330 35,465,000 73,880,126 2.0832 0.538 0.536 0.538 0.516 0.583 141,677,058 0.5215 2.38%
2016-04-29 0 2.100 2.100 2.110 2.080 2.180 3,510,000 7,417,440 2.1132 0.526 0.526 0.528 0.521 0.546 14,021,894 0.5290 -0.94%
2016-04-28 0 2.120 2.110 2.130 1.970 2.140 14,908,000 30,563,245 2.0501 0.531 0.528 0.533 0.493 0.536 59,555,099 0.5132 8.72%
2016-04-27 0 1.950 1.930 1.950 1.900 1.960 2,445,000 4,743,360 1.9400 0.488 0.483 0.488 0.476 0.491 9,767,388 0.4856 0.00%
2016-04-26 0 1.950 1.940 1.950 1.900 1.970 2,804,500 5,421,540 1.9332 0.488 0.486 0.488 0.476 0.493 11,203,533 0.4839 -1.52%
2016-04-25 0 1.980 1.960 1.980 1.960 2.010 2,146,000 4,247,399 1.9792 0.496 0.491 0.496 0.491 0.503 8,572,930 0.4954 0.00%
2016-04-22 0 1.980 1.970 1.980 1.940 1.980 2,350,000 4,624,070 1.9677 0.496 0.493 0.496 0.486 0.496 9,387,878 0.4926 -0.50%
2016-04-21 0 1.990 1.980 1.990 1.950 2.000 3,718,000 7,341,585 1.9746 0.498 0.496 0.498 0.488 0.501 14,852,821 0.4943 2.58%
2016-04-20 0 1.940 1.940 1.950 1.930 2.010 7,644,000 15,104,320 1.9760 0.486 0.486 0.488 0.483 0.503 30,536,569 0.4946 -2.02%
2016-04-19 0 1.980 1.970 1.980 1.930 1.980 4,934,000 9,649,930 1.9558 0.496 0.493 0.496 0.483 0.496 19,710,549 0.4896 3.13%
2016-04-18 0 1.920 1.910 1.930 1.860 1.930 8,041,000 15,275,300 1.8997 0.481 0.478 0.483 0.466 0.483 32,122,521 0.4755 -0.52%
2016-04-15 0 1.930 1.920 1.940 1.910 2.040 8,278,000 16,297,720 1.9688 0.483 0.481 0.486 0.478 0.511 33,069,299 0.4928 -4.93%
2016-04-14 0 2.030 2.020 2.030 2.010 2.090 7,842,000 16,052,050 2.0469 0.508 0.506 0.508 0.503 0.523 31,327,548 0.5124 0.50%
2016-04-13 0 2.020 2.000 2.020 1.930 2.050 10,908,000 21,767,280 1.9955 0.506 0.501 0.506 0.483 0.513 43,575,732 0.4995 4.66%
2016-04-12 0 1.930 1.910 1.930 1.890 1.960 12,952,000 24,896,905 1.9222 0.483 0.478 0.483 0.473 0.491 51,741,189 0.4812 0.00%
2016-04-11 0 1.930 1.930 1.950 1.820 1.990 11,210,000 21,555,680 1.9229 0.483 0.483 0.488 0.456 0.498 44,782,175 0.4813 4.89%
2016-04-08 0 1.840 1.820 1.840 1.800 1.840 3,939,000 7,172,882 1.8210 0.461 0.456 0.461 0.451 0.461 15,735,681 0.4558 0.55%
2016-04-07 0 1.830 1.820 1.830 1.790 1.880 8,067,000 14,723,260 1.8251 0.458 0.456 0.458 0.448 0.471 32,226,387 0.4569 0.55%
2016-04-06 0 1.820 1.810 1.820 1.740 1.830 13,421,000 24,233,927 1.8057 0.456 0.453 0.456 0.436 0.458 53,614,769 0.4520 4.00%
2016-04-05 0 1.750 1.740 1.750 1.710 1.780 10,190,000 17,823,597 1.7491 0.438 0.436 0.438 0.428 0.446 40,707,436 0.4378 2.34%
2016-04-01 0 1.710 1.700 1.710 1.670 1.740 11,521,000 19,599,848 1.7012 0.428 0.426 0.428 0.418 0.436 46,024,570 0.4259 -1.16%
2016-03-31 0 1.730 1.720 1.730 1.700 1.780 9,933,000 17,138,305 1.7254 0.433 0.431 0.433 0.426 0.446 39,680,762 0.4319 2.98%
2016-03-30 0 1.680 1.670 1.680 1.640 1.710 8,892,000 14,982,995 1.6850 0.421 0.418 0.421 0.411 0.428 35,522,132 0.4218 1.82%
2016-03-29 0 1.650 1.640 1.650 1.620 1.660 1,949,000 3,206,796 1.6454 0.413 0.411 0.413 0.406 0.416 7,785,946 0.4119 1.23%
2016-03-24 0 1.630 1.610 1.630 1.600 1.660 2,582,000 4,213,410 1.6318 0.408 0.403 0.408 0.401 0.416 10,314,681 0.4085 0.00%
2016-03-23 0 1.630 1.620 1.630 1.600 1.670 3,468,000 5,648,640 1.6288 0.408 0.406 0.408 0.401 0.418 13,854,111 0.4077 -1.81%
2016-03-22 0 1.660 1.650 1.660 1.640 1.690 2,757,000 4,566,430 1.6563 0.416 0.413 0.416 0.411 0.423 11,013,778 0.4146 1.22%
2016-03-21 0 1.640 1.640 1.650 1.630 1.710 2,934,000 4,885,780 1.6652 0.411 0.411 0.413 0.408 0.428 11,720,865 0.4168 0.00%
2016-03-18 0 1.640 1.620 1.640 1.610 1.650 1,273,345 2,077,594 1.6316 0.411 0.406 0.411 0.403 0.413 5,086,812 0.4084 1.86%
2016-03-17 0 1.610 1.600 1.610 1.600 1.640 2,247,000 3,617,611 1.6100 0.403 0.401 0.403 0.401 0.411 8,976,409 0.4030 0.00%
2016-03-16 0 1.610 1.590 1.610 1.580 1.630 992,000 1,594,510 1.6074 0.403 0.398 0.403 0.396 0.408 3,962,883 0.4024 -1.83%
2016-03-15 0 1.640 1.620 1.640 1.610 1.650 854,000 1,393,410 1.6316 0.411 0.406 0.411 0.403 0.413 3,411,595 0.4084 1.23%
2016-03-14 0 1.620 1.610 1.620 1.610 1.650 904,800 1,476,968 1.6324 0.406 0.403 0.406 0.403 0.413 3,614,533 0.4086 -0.61%
2016-03-11 0 1.630 1.610 1.630 1.600 1.650 1,145,000 1,854,710 1.6198 0.408 0.403 0.408 0.401 0.413 4,574,094 0.4055 0.00%
2016-03-10 0 1.630 1.620 1.630 1.600 1.640 1,076,000 1,746,790 1.6234 0.408 0.406 0.408 0.401 0.411 4,298,450 0.4064 0.00%
2016-03-09 0 1.630 1.610 1.640 1.610 1.660 798,000 1,305,086 1.6354 0.408 0.403 0.411 0.403 0.416 3,187,884 0.4094 -0.61%
2016-03-08 0 1.640 1.630 1.640 1.610 1.660 1,302,000 2,135,486 1.6402 0.411 0.408 0.411 0.403 0.416 5,201,284 0.4106 1.23%
2016-03-07 0 1.620 1.620 1.640 1.580 1.660 2,105,000 3,440,642 1.6345 0.406 0.406 0.411 0.396 0.416 8,409,142 0.4092 1.89%
2016-03-04 0 1.590 1.580 1.590 1.570 1.610 6,074,000 9,674,900 1.5928 0.398 0.396 0.398 0.393 0.403 24,264,668 0.3987 1.27%
2016-03-03 0 1.570 1.560 1.570 1.530 1.580 3,888,000 6,025,440 1.5498 0.393 0.391 0.393 0.383 0.396 15,531,944 0.3879 1.95%
2016-03-02 0 1.540 1.510 1.520 1.500 1.640 6,125,000 9,559,370 1.5607 0.385 0.378 0.380 0.375 0.411 24,468,405 0.3907 -3.14%
2016-03-01 0 1.590 1.580 1.590 1.520 1.640 4,432,000 6,970,150 1.5727 0.398 0.396 0.398 0.380 0.411 17,705,138 0.3937 -2.45%
2016-02-29 0 1.630 1.620 1.650 1.610 1.660 1,613,000 2,633,070 1.6324 0.408 0.406 0.413 0.403 0.416 6,443,680 0.4086 -1.81%
2016-02-26 0 1.660 1.640 1.660 1.620 1.660 1,233,000 2,017,960 1.6366 0.416 0.411 0.416 0.406 0.416 4,925,640 0.4097 3.11%
2016-02-25 0 1.610 1.610 1.620 1.600 1.680 1,561,000 2,555,614 1.6372 0.403 0.403 0.406 0.401 0.421 6,235,948 0.4098 -4.17%
2016-02-24 0 1.680 1.670 1.680 1.660 1.690 2,522,000 4,236,435 1.6798 0.421 0.418 0.421 0.416 0.423 10,074,991 0.4205 -0.59%
2016-02-23 0 1.690 1.690 1.710 1.680 1.780 1,277,000 2,204,680 1.7265 0.423 0.423 0.428 0.421 0.446 5,101,413 0.4322 -3.43%
2016-02-22 0 1.750 1.740 1.750 1.720 1.750 1,599,000 2,792,735 1.7466 0.438 0.436 0.438 0.431 0.438 6,387,752 0.4372 1.16%
2016-02-19 0 1.730 1.710 1.740 1.710 1.740 399,000 690,765 1.7312 0.433 0.428 0.436 0.428 0.436 1,593,942 0.4334 0.00%
2016-02-18 0 1.730 1.720 1.730 1.710 1.740 1,852,000 3,201,850 1.7289 0.433 0.431 0.433 0.428 0.436 7,398,447 0.4328 2.98%
2016-02-17 0 1.680 1.670 1.680 1.660 1.720 882,000 1,480,780 1.6789 0.421 0.418 0.421 0.416 0.431 3,523,450 0.4203 -1.75%
2016-02-16 0 1.710 1.700 1.710 1.690 1.740 1,238,000 2,115,735 1.7090 0.428 0.426 0.428 0.423 0.436 4,945,614 0.4278 -1.16%
2016-02-15 0 1.730 1.720 1.730 1.710 1.750 1,063,000 1,846,330 1.7369 0.433 0.431 0.433 0.428 0.438 4,246,517 0.4348 1.76%
2016-02-12 0 1.700 1.690 1.700 1.670 1.720 957,000 1,617,615 1.6903 0.426 0.423 0.426 0.418 0.431 3,823,063 0.4231 -0.58%
2016-02-11 0 1.710 1.710 1.730 1.670 1.760 1,922,000 3,279,510 1.7063 0.428 0.428 0.433 0.418 0.441 7,678,086 0.4271 -5.00%
2016-02-05 0 1.800 1.790 1.800 1.790 1.860 2,443,000 4,455,210 1.8237 0.451 0.448 0.451 0.448 0.466 9,759,398 0.4565 -1.64%
2016-02-04 0 1.830 1.810 1.830 1.730 1.840 3,416,058 6,172,456 1.8069 0.458 0.453 0.458 0.433 0.461 13,646,611 0.4523 5.78%
2016-02-03 0 1.730 1.730 1.750 1.720 1.820 3,595,000 6,401,540 1.7807 0.433 0.433 0.438 0.431 0.456 14,361,456 0.4457 -5.98%
2016-02-02 0 1.840 1.820 1.840 1.770 1.840 5,355,000 9,715,840 1.8143 0.461 0.456 0.461 0.443 0.461 21,392,377 0.4542 5.14%
2016-02-01 0 1.750 1.750 1.770 1.640 1.780 7,410,000 12,917,547 1.7433 0.438 0.438 0.443 0.411 0.446 29,601,776 0.4364 6.71%
2016-01-29 0 1.640 1.620 1.640 1.580 1.650 2,268,000 3,679,925 1.6225 0.411 0.406 0.411 0.396 0.413 9,060,301 0.4062 2.50%
2016-01-28 0 1.600 1.580 1.610 1.570 1.610 2,751,000 4,363,073 1.5860 0.401 0.396 0.403 0.393 0.403 10,989,809 0.3970 0.00%
2016-01-27 0 1.600 1.590 1.600 1.550 1.600 3,101,000 4,857,790 1.5665 0.401 0.398 0.401 0.388 0.401 12,388,004 0.3921 1.27%
2016-01-26 0 1.580 1.550 1.580 1.530 1.600 5,292,000 8,230,330 1.5552 0.396 0.388 0.396 0.383 0.401 21,140,702 0.3893 -1.25%
2016-01-25 0 1.600 1.580 1.600 1.550 1.640 9,548,000 15,035,040 1.5747 0.401 0.396 0.401 0.388 0.411 38,142,748 0.3942 0.63%
2016-01-22 0 1.590 1.580 1.590 1.530 1.600 9,166,000 14,333,850 1.5638 0.398 0.396 0.398 0.383 0.401 36,616,718 0.3915 1.92%
2016-01-21 0 1.560 1.560 1.570 1.520 1.630 5,895,000 9,284,370 1.5750 0.391 0.391 0.393 0.380 0.408 23,549,591 0.3942 -1.89%
2016-01-20 0 1.590 1.590 1.600 1.570 1.620 2,295,000 3,655,980 1.5930 0.398 0.398 0.401 0.393 0.406 9,168,162 0.3988 -2.45%
2016-01-19 0 1.630 1.620 1.630 1.570 1.630 781,000 1,250,310 1.6009 0.408 0.406 0.408 0.393 0.408 3,119,971 0.4007 4.49%
2016-01-18 0 1.560 1.550 1.560 1.500 1.570 2,912,000 4,518,700 1.5518 0.391 0.388 0.391 0.375 0.393 11,632,979 0.3884 -0.64%
2016-01-15 0 1.570 1.550 1.570 1.540 1.640 3,071,000 4,826,300 1.5716 0.393 0.388 0.393 0.385 0.411 12,268,159 0.3934 -1.87%
2016-01-14 0 1.600 1.600 1.610 1.530 1.610 1,439,000 2,273,075 1.5796 0.401 0.401 0.403 0.383 0.403 5,748,577 0.3954 0.00%
2016-01-13 0 1.600 1.600 1.610 1.590 1.650 2,554,000 4,110,310 1.6094 0.401 0.401 0.403 0.398 0.413 10,202,825 0.4029 0.00%
2016-01-12 0 1.600 1.600 1.620 1.550 1.650 3,076,000 4,905,280 1.5947 0.401 0.401 0.406 0.388 0.413 12,288,133 0.3992 1.27%
2016-01-11 0 1.580 1.550 1.590 1.550 1.640 3,613,000 5,744,040 1.5898 0.396 0.388 0.398 0.388 0.411 14,433,363 0.3980 -4.82%
2016-01-08 0 1.660 1.650 1.660 1.610 1.660 1,949,000 3,202,060 1.6429 0.416 0.413 0.416 0.403 0.416 7,785,946 0.4113 1.84%
2016-01-07 0 1.630 1.620 1.630 1.600 1.660 2,479,000 4,027,550 1.6247 0.408 0.406 0.408 0.401 0.416 9,903,212 0.4067 -4.12%
2016-01-06 0 1.700 1.700 1.710 1.630 1.730 2,111,000 3,533,170 1.6737 0.426 0.426 0.428 0.408 0.433 8,433,111 0.4190 1.80%
2016-01-05 0 1.670 1.670 1.680 1.650 1.720 1,940,000 3,258,865 1.6798 0.418 0.418 0.421 0.413 0.431 7,749,993 0.4205 -2.91%
2016-01-04 0 1.720 1.720 1.730 1.640 1.840 2,259,000 3,922,755 1.7365 0.431 0.431 0.433 0.411 0.461 9,024,347 0.4347 -7.03%
2015-12-31 0 1.850 1.850 1.860 1.770 1.870 1,921,000 3,488,650 1.8161 0.463 0.463 0.466 0.443 0.468 7,674,091 0.4546 2.21%
2015-12-30 0 1.810 1.800 1.810 1.780 1.820 1,513,000 2,719,810 1.7976 0.453 0.451 0.453 0.446 0.456 6,044,195 0.4500 1.12%
2015-12-29 0 1.790 1.780 1.790 1.770 1.820 1,691,000 3,016,780 1.7840 0.448 0.446 0.448 0.443 0.456 6,755,277 0.4466 -0.56%
2015-12-28 0 1.800 1.780 1.800 1.740 1.850 2,897,000 5,151,870 1.7783 0.451 0.446 0.451 0.436 0.463 11,573,056 0.4452 -1.64%
2015-12-24 0 1.830 1.820 1.830 1.770 1.840 2,463,000 4,477,760 1.8180 0.458 0.456 0.458 0.443 0.461 9,839,295 0.4551 3.39%
2015-12-23 0 1.770 1.760 1.770 1.650 1.770 5,718,000 9,883,099 1.7284 0.443 0.441 0.443 0.413 0.443 22,842,504 0.4327 7.27%
2015-12-22 0 1.650 1.640 1.660 1.640 1.720 3,610,000 6,122,013 1.6958 0.413 0.411 0.416 0.411 0.431 14,421,378 0.4245 -0.60%
2015-12-21 0 1.660 1.650 1.660 1.600 1.660 1,319,000 2,170,560 1.6456 0.416 0.413 0.416 0.401 0.416 5,269,196 0.4119 3.75%
2015-12-18 0 1.600 1.600 1.620 1.560 1.670 3,515,878 5,735,664 1.6314 0.401 0.401 0.406 0.391 0.418 14,045,376 0.4084 -3.61%
2015-12-17 0 1.660 1.650 1.660 1.610 1.670 2,046,000 3,361,250 1.6428 0.416 0.413 0.416 0.403 0.418 8,173,446 0.4112 3.11%
2015-12-16 0 1.610 1.610 1.620 1.610 1.650 4,711,000 7,646,440 1.6231 0.403 0.403 0.406 0.403 0.413 18,819,699 0.4063 0.00%
2015-12-15 0 1.610 1.600 1.610 1.600 1.650 1,127,000 1,825,540 1.6198 0.403 0.401 0.403 0.401 0.413 4,502,187 0.4055 -2.42%
2015-12-14 0 1.650 1.650 1.660 1.600 1.650 2,817,000 4,588,910 1.6290 0.413 0.413 0.416 0.401 0.413 11,253,469 0.4078 0.00%
2015-12-11 0 1.650 1.650 1.660 1.550 1.670 10,356,000 16,881,390 1.6301 0.413 0.413 0.416 0.388 0.418 41,370,580 0.4081 4.43%
2015-12-10 0 1.580 1.570 1.590 1.490 1.580 6,814,000 10,551,110 1.5484 0.396 0.393 0.398 0.373 0.396 27,220,851 0.3876 0.64%
2015-12-09 0 1.570 1.560 1.570 1.560 1.610 1,993,000 3,149,110 1.5801 0.393 0.391 0.393 0.391 0.403 7,961,719 0.3955 -2.48%
2015-12-08 0 1.610 1.600 1.610 1.600 1.650 1,057,000 1,700,280 1.6086 0.403 0.401 0.403 0.401 0.413 4,222,548 0.4027 0.00%
2015-12-07 0 1.610 1.600 1.620 1.600 1.660 1,798,000 2,934,410 1.6320 0.403 0.401 0.406 0.401 0.416 7,182,725 0.4085 0.62%
2015-12-04 0 1.600 1.590 1.600 1.570 1.610 1,717,000 2,732,280 1.5913 0.401 0.398 0.401 0.393 0.403 6,859,143 0.3983 0.63%
2015-12-03 0 1.590 1.580 1.590 1.570 1.610 2,809,000 4,469,583 1.5912 0.398 0.396 0.398 0.393 0.403 11,221,510 0.3983 0.63%
2015-12-02 0 1.580 1.580 1.590 1.560 1.640 7,943,000 12,612,705 1.5879 0.396 0.396 0.398 0.391 0.411 31,731,027 0.3975 -0.63%
2015-12-01 0 1.590 1.580 1.590 1.550 1.600 3,176,000 5,041,363 1.5873 0.398 0.396 0.398 0.388 0.401 12,687,617 0.3973 -0.62%
2015-11-30 0 1.600 1.580 1.600 1.590 1.610 4,586,000 7,333,300 1.5991 0.401 0.396 0.401 0.398 0.403 18,320,344 0.4003 0.00%
2015-11-27 0 1.600 1.600 1.610 1.600 1.670 4,217,000 6,840,970 1.6222 0.401 0.401 0.403 0.401 0.418 16,846,247 0.4061 -3.61%
2015-11-26 0 1.660 1.650 1.660 1.630 1.670 1,948,000 3,207,900 1.6468 0.416 0.413 0.416 0.408 0.418 7,781,951 0.4122 1.22%
2015-11-25 0 1.640 1.620 1.630 1.590 1.710 9,408,000 15,333,445 1.6298 0.411 0.406 0.408 0.398 0.428 37,583,470 0.4080 -3.53%
2015-11-24 0 1.700 1.670 1.700 1.650 1.720 2,803,000 4,740,623 1.6913 0.426 0.418 0.426 0.413 0.431 11,197,541 0.4234 0.00%
2015-11-23 0 1.700 1.680 1.700 1.670 1.740 8,044,000 13,742,323 1.7084 0.426 0.421 0.426 0.418 0.436 32,134,506 0.4277 0.00%
2015-11-20 0 1.700 1.700 1.710 1.680 1.750 1,447,000 2,473,170 1.7092 0.426 0.426 0.428 0.421 0.438 5,780,536 0.4278 -1.73%
2015-11-19 0 1.730 1.730 1.750 1.720 1.780 3,034,000 5,306,758 1.7491 0.433 0.433 0.438 0.431 0.446 12,120,349 0.4378 -0.57%
2015-11-18 0 1.740 1.730 1.740 1.720 1.800 3,774,000 6,606,490 1.7505 0.436 0.433 0.436 0.431 0.451 15,076,532 0.4382 -2.79%
2015-11-17 0 1.790 1.790 1.800 1.760 1.810 1,989,000 3,570,221 1.7950 0.448 0.448 0.451 0.441 0.453 7,945,740 0.4493 1.70%
2015-11-16 0 1.760 1.750 1.760 1.700 1.770 2,275,000 3,992,550 1.7550 0.441 0.438 0.441 0.426 0.443 9,088,265 0.4393 0.57%
2015-11-13 0 1.750 1.750 1.760 1.750 1.790 2,443,000 4,321,065 1.7688 0.438 0.438 0.441 0.438 0.448 9,759,398 0.4428 -1.69%
2015-11-12 0 1.780 1.780 1.790 1.770 1.810 2,293,000 4,107,410 1.7913 0.446 0.446 0.448 0.443 0.453 9,160,172 0.4484 -0.56%
2015-11-11 0 1.790 1.780 1.790 1.740 1.800 8,534,000 15,098,525 1.7692 0.448 0.446 0.448 0.436 0.451 34,091,978 0.4429 -0.56%
2015-11-10 0 1.800 1.790 1.800 1.700 1.810 6,854,000 12,172,345 1.7759 0.451 0.448 0.451 0.426 0.453 27,380,644 0.4446 4.05%
2015-11-09 0 1.730 1.710 1.730 1.680 1.730 2,201,000 3,771,975 1.7138 0.433 0.428 0.433 0.421 0.433 8,792,646 0.4290 2.98%
2015-11-06 0 1.680 1.680 1.700 1.680 1.730 4,974,000 8,498,760 1.7086 0.421 0.421 0.426 0.421 0.433 19,870,342 0.4277 0.60%
2015-11-05 0 1.670 1.660 1.670 1.660 1.730 6,351,000 10,728,330 1.6892 0.418 0.416 0.418 0.416 0.433 25,371,239 0.4229 -1.18%
2015-11-04 0 1.690 1.670 1.690 1.610 1.700 6,471,000 10,866,384 1.6792 0.423 0.418 0.423 0.403 0.426 25,850,620 0.4204 3.68%
2015-11-03 0 1.630 1.630 1.650 1.620 1.650 2,722,000 4,464,490 1.6402 0.408 0.408 0.413 0.406 0.413 10,873,959 0.4106 0.00%
2015-11-02 0 1.630 1.620 1.630 1.560 1.630 3,278,000 5,271,410 1.6081 0.408 0.406 0.408 0.391 0.408 13,095,091 0.4025 0.00%
2015-10-30 0 1.630 1.620 1.630 1.620 1.640 1,117,000 1,818,930 1.6284 0.408 0.406 0.408 0.406 0.411 4,462,238 0.4076 -0.61%
2015-10-29 0 1.640 1.620 1.640 1.620 1.680 1,476,000 2,424,430 1.6426 0.411 0.406 0.411 0.406 0.421 5,896,386 0.4112 -1.80%
2015-10-28 0 1.670 1.650 1.680 1.580 1.680 5,448,000 8,945,390 1.6420 0.418 0.413 0.421 0.396 0.421 21,763,897 0.4110 3.73%
2015-10-27 0 1.610 1.610 1.620 1.600 1.700 3,516,000 5,716,020 1.6257 0.403 0.403 0.406 0.401 0.426 14,045,863 0.4070 -3.59%
2015-10-26 0 1.670 1.670 1.690 1.660 1.750 3,185,000 5,385,589 1.6909 0.418 0.418 0.423 0.416 0.438 12,723,571 0.4233 -4.57%
2015-10-23 0 1.750 1.740 1.750 1.730 1.770 3,051,000 5,319,970 1.7437 0.438 0.436 0.438 0.433 0.443 12,188,262 0.4365 0.57%
2015-10-22 0 1.740 1.740 1.750 1.700 1.760 6,009,400 10,420,044 1.7340 0.436 0.436 0.438 0.426 0.441 24,006,601 0.4340 -1.14%
2015-10-20 0 1.760 1.760 1.770 1.720 1.790 6,242,200 10,939,758 1.7525 0.441 0.441 0.443 0.431 0.448 24,936,600 0.4387 0.00%
2015-10-19 0 1.760 1.760 1.770 1.760 1.810 1,965,000 3,486,310 1.7742 0.441 0.441 0.443 0.441 0.453 7,849,864 0.4441 -2.22%
2015-10-16 0 1.800 1.800 1.810 1.770 1.840 6,954,000 12,494,861 1.7968 0.451 0.451 0.453 0.443 0.461 27,780,129 0.4498 2.27%
2015-10-15 0 1.760 1.760 1.770 1.720 1.800 7,628,000 13,448,090 1.7630 0.441 0.441 0.443 0.431 0.451 30,472,652 0.4413 1.73%
2015-10-14 0 1.730 1.730 1.740 1.720 1.750 3,853,000 6,691,860 1.7368 0.433 0.433 0.436 0.431 0.438 15,392,125 0.4348 -1.70%
2015-10-13 0 1.760 1.760 1.770 1.760 1.840 5,940,000 10,581,726 1.7814 0.441 0.441 0.443 0.441 0.461 23,729,359 0.4459 -3.83%
2015-10-12 0 1.830 1.820 1.830 1.790 1.880 4,613,000 8,467,110 1.8355 0.458 0.456 0.458 0.448 0.471 18,428,204 0.4595 1.10%
2015-10-09 0 1.810 1.800 1.810 1.740 1.840 8,889,000 15,951,920 1.7946 0.453 0.451 0.453 0.436 0.461 35,510,147 0.4492 4.02%
2015-10-08 0 1.740 1.710 1.740 1.690 1.740 8,451,000 14,479,165 1.7133 0.436 0.428 0.436 0.423 0.436 33,760,407 0.4289 2.35%
2015-10-07 0 1.700 1.690 1.700 1.670 1.710 6,724,000 11,360,200 1.6895 0.426 0.423 0.426 0.418 0.428 26,861,315 0.4229 1.19%
2015-10-06 0 1.680 1.680 1.690 1.650 1.740 5,050,000 8,522,240 1.6876 0.421 0.421 0.423 0.413 0.436 20,173,950 0.4224 -0.59%
2015-10-05 0 1.690 1.680 1.700 1.620 1.710 7,936,000 13,250,850 1.6697 0.423 0.421 0.426 0.406 0.428 31,703,063 0.4180 3.68%
2015-10-02 0 1.630 1.630 1.640 1.620 1.660 2,502,000 4,119,585 1.6465 0.408 0.408 0.411 0.406 0.416 9,995,094 0.4122 0.62%
2015-09-30 0 1.620 1.620 1.630 1.600 1.640 1,677,000 2,721,350 1.6227 0.406 0.406 0.408 0.401 0.411 6,699,349 0.4062 0.00%
2015-09-29 0 1.620 1.620 1.630 1.600 1.720 7,510,000 12,292,155 1.6368 0.406 0.406 0.408 0.401 0.431 30,001,261 0.4097 -6.36%
2015-09-25 0 1.730 1.710 1.740 1.690 1.760 7,738,000 13,320,900 1.7215 0.433 0.428 0.436 0.423 0.441 30,912,084 0.4309 1.17%
2015-09-24 0 1.710 1.710 1.730 1.680 1.740 3,371,000 5,742,920 1.7036 0.428 0.428 0.433 0.421 0.436 13,466,611 0.4265 0.59%
2015-09-23 0 1.700 1.700 1.710 1.680 1.730 3,597,000 6,104,210 1.6970 0.426 0.426 0.428 0.421 0.433 14,369,445 0.4248 -2.86%
2015-09-22 0 1.750 1.740 1.750 1.710 1.780 5,477,000 9,602,700 1.7533 0.438 0.436 0.438 0.428 0.446 21,879,748 0.4389 2.94%
2015-09-21 0 1.700 1.690 1.700 1.670 1.740 3,820,000 6,527,390 1.7087 0.426 0.423 0.426 0.418 0.436 15,260,295 0.4277 -2.30%
2015-09-18 0 1.740 1.740 1.750 1.700 1.800 7,004,746 12,376,043 1.7668 0.436 0.436 0.438 0.426 0.451 27,982,851 0.4423 0.58%
2015-09-17 0 1.730 1.710 1.740 1.670 1.750 12,190,000 20,880,000 1.7129 0.433 0.428 0.436 0.418 0.438 48,697,119 0.4288 5.49%
2015-09-16 0 1.640 1.640 1.650 1.630 1.710 8,274,000 13,890,720 1.6788 0.411 0.411 0.413 0.408 0.428 33,053,320 0.4203 -0.61%
2015-09-15 0 1.650 1.640 1.650 1.620 1.680 1,551,000 2,567,810 1.6556 0.413 0.411 0.413 0.406 0.421 6,195,999 0.4144 0.00%
2015-09-14 0 1.650 1.640 1.650 1.630 1.730 7,063,000 11,753,780 1.6641 0.413 0.411 0.413 0.408 0.433 28,215,566 0.4166 -1.79%
2015-09-11 0 1.680 1.660 1.680 1.660 1.720 3,854,000 6,504,000 1.6876 0.421 0.416 0.421 0.416 0.431 15,396,120 0.4224 -1.18%
2015-09-10 0 1.700 1.690 1.700 1.580 1.740 6,537,000 10,956,600 1.6761 0.426 0.423 0.426 0.396 0.436 26,114,280 0.4196 3.03%
2015-09-09 0 1.650 1.640 1.650 1.570 1.670 14,993,000 24,441,581 1.6302 0.413 0.411 0.413 0.393 0.418 59,894,660 0.4081 5.10%
2015-09-08 0 1.570 1.560 1.570 1.490 1.590 11,545,497 17,924,605 1.5525 0.393 0.391 0.393 0.373 0.398 46,122,432 0.3886 5.37%
2015-09-07 0 1.490 1.480 1.490 1.400 1.500 10,798,000 15,886,884 1.4713 0.373 0.370 0.373 0.350 0.375 43,136,300 0.3683 0.68%
2015-09-04 0 1.480 1.460 1.480 1.340 1.620 25,688,000 36,848,530 1.4345 0.370 0.365 0.370 0.335 0.406 102,619,492 0.3591 -5.13%
2015-09-02 0 1.560 1.550 1.560 1.520 1.610 6,360,000 9,958,680 1.5658 0.391 0.388 0.391 0.380 0.403 25,407,193 0.3920 -3.11%
2015-09-01 0 1.610 1.600 1.610 1.540 1.670 11,367,000 18,168,110 1.5983 0.403 0.401 0.403 0.385 0.418 45,409,365 0.4001 0.62%
2015-08-31 0 1.600 1.590 1.600 1.500 1.770 16,209,000 25,965,980 1.6019 0.401 0.398 0.401 0.375 0.443 64,752,388 0.4010 -6.98%
2015-08-28 0 1.720 1.710 1.730 1.700 1.960 11,645,000 21,033,030 1.8062 0.431 0.428 0.433 0.426 0.491 46,519,931 0.4521 -7.53%
2015-08-27 0 1.860 1.860 1.870 1.830 1.940 10,401,823 19,329,463 1.8583 0.466 0.466 0.468 0.458 0.486 41,553,635 0.4652 0.00%
2015-08-26 0 1.860 1.840 1.860 1.780 1.950 4,550,000 8,522,460 1.8731 0.466 0.461 0.466 0.446 0.488 18,176,529 0.4689 0.00%
2015-08-25 0 1.860 1.860 1.870 1.800 1.990 3,168,000 5,960,890 1.8816 0.466 0.466 0.468 0.451 0.498 12,655,658 0.4710 0.00%
2015-08-24 0 1.860 1.850 1.860 1.770 1.910 4,895,000 8,985,270 1.8356 0.466 0.463 0.466 0.443 0.478 19,554,750 0.4595 -5.10%
2015-08-21 0 1.960 1.950 1.960 1.940 2.050 5,517,000 10,916,970 1.9788 0.491 0.488 0.491 0.486 0.513 22,039,541 0.4953 -6.67%
2015-08-20 0 2.100 2.090 2.110 2.070 2.200 2,689,000 5,676,185 2.1109 0.526 0.523 0.528 0.518 0.551 10,742,129 0.5284 -4.11%
2015-08-19 0 2.190 2.180 2.200 2.130 2.260 3,424,000 7,447,980 2.1752 0.548 0.546 0.551 0.533 0.566 13,678,338 0.5445 -2.23%
2015-08-18 0 2.240 2.210 2.240 2.210 2.370 3,559,000 8,112,590 2.2795 0.561 0.553 0.561 0.553 0.593 14,217,641 0.5706 -4.27%
2015-08-17 0 2.340 2.330 2.340 2.300 2.400 1,695,000 3,947,655 2.3290 0.586 0.583 0.586 0.576 0.601 6,771,257 0.5830 -0.85%
2015-08-14 0 2.360 2.340 2.360 2.320 2.410 2,185,000 5,139,032 2.3520 0.591 0.586 0.591 0.581 0.603 8,728,729 0.5887 2.16%
2015-08-13 0 2.310 2.300 2.330 2.300 2.430 1,192,000 2,767,430 2.3217 0.578 0.576 0.583 0.576 0.608 4,761,851 0.5812 -1.70%
2015-08-12 0 2.350 2.340 2.350 2.340 2.520 3,104,000 7,387,880 2.3801 0.588 0.586 0.588 0.586 0.631 12,399,988 0.5958 -6.00%
2015-08-11 0 2.500 2.490 2.500 2.470 2.580 3,998,000 10,068,670 2.5184 0.626 0.623 0.626 0.618 0.646 15,971,377 0.6304 0.00%
2015-08-10 0 2.500 2.490 2.500 2.370 2.550 3,513,000 8,632,924 2.4574 0.626 0.623 0.626 0.593 0.638 14,033,879 0.6151 3.73%
2015-08-07 0 2.410 2.410 2.420 2.320 2.420 2,330,000 5,589,171 2.3988 0.603 0.603 0.606 0.581 0.606 9,307,981 0.6005 3.43%
2015-08-06 0 2.330 2.310 2.330 2.300 2.400 1,618,000 3,750,695 2.3181 0.583 0.578 0.583 0.576 0.601 6,463,654 0.5803 -0.85%
2015-08-05 0 2.350 2.330 2.350 2.300 2.360 2,411,000 5,615,749 2.3292 0.588 0.583 0.588 0.576 0.591 9,631,563 0.5831 3.98%
2015-08-04 0 2.260 2.250 2.260 2.180 2.290 2,409,000 5,402,455 2.2426 0.566 0.563 0.566 0.546 0.573 9,623,573 0.5614 1.35%
2015-08-03 0 2.230 2.220 2.240 2.180 2.270 1,593,000 3,525,774 2.2133 0.558 0.556 0.561 0.546 0.568 6,363,783 0.5540 -0.89%
2015-07-31 0 2.250 2.240 2.250 2.220 2.320 2,256,000 5,074,810 2.2495 0.563 0.561 0.563 0.556 0.581 9,012,363 0.5631 -1.75%
2015-07-30 0 2.290 2.280 2.300 2.280 2.400 1,124,000 2,633,570 2.3430 0.573 0.571 0.576 0.571 0.601 4,490,202 0.5865 -1.29%
2015-07-29 0 2.320 2.310 2.320 2.300 2.450 3,009,000 7,019,420 2.3328 0.581 0.578 0.581 0.576 0.613 12,020,478 0.5840 1.31%
2015-07-28 0 2.290 2.270 2.290 2.150 2.400 4,706,000 10,798,730 2.2947 0.573 0.568 0.573 0.538 0.601 18,799,725 0.5744 2.23%
2015-07-27 0 2.240 2.240 2.250 2.220 2.480 6,059,000 14,218,845 2.3467 0.561 0.561 0.563 0.556 0.621 24,204,745 0.5874 -10.40%
2015-07-24 0 2.500 2.490 2.500 2.460 2.590 4,412,000 11,015,830 2.4968 0.626 0.623 0.626 0.616 0.648 17,625,241 0.6250 -3.10%
2015-07-23 0 2.580 2.560 2.580 2.540 2.650 2,744,000 7,130,110 2.5984 0.646 0.641 0.646 0.636 0.663 10,961,845 0.6504 -0.39%
2015-07-22 0 2.590 2.590 2.600 2.560 2.680 4,116,000 10,759,300 2.6140 0.648 0.648 0.651 0.641 0.671 16,442,768 0.6543 -3.36%
2015-07-21 0 2.680 2.680 2.690 2.600 2.720 4,040,000 10,845,485 2.6845 0.671 0.671 0.673 0.651 0.681 16,139,160 0.6720 1.13%
2015-07-20 0 2.650 2.650 2.660 2.600 2.740 4,461,000 11,951,590 2.6791 0.663 0.663 0.666 0.651 0.686 17,820,988 0.6706 1.15%
2015-07-17 0 2.620 2.610 2.620 2.500 2.620 4,471,000 11,573,750 2.5886 0.656 0.653 0.656 0.626 0.656 17,860,937 0.6480 5.22%
2015-07-16 0 2.490 2.480 2.490 2.370 2.560 2,492,000 6,185,405 2.4821 0.623 0.621 0.623 0.593 0.641 9,955,145 0.6213 2.89%
2015-07-15 0 2.420 2.410 2.420 2.370 2.600 6,190,000 15,156,845 2.4486 0.606 0.603 0.606 0.593 0.651 24,728,070 0.6129 -6.20%
2015-07-14 0 2.580 2.550 2.580 2.520 2.690 9,089,000 23,619,225 2.5987 0.646 0.638 0.646 0.631 0.673 36,309,115 0.6505 3.61%
2015-07-13 0 2.490 2.490 2.500 2.300 2.520 7,468,000 18,393,300 2.4629 0.623 0.623 0.626 0.576 0.631 29,833,477 0.6165 4.18%
2015-07-10 0 2.390 2.390 2.410 2.230 2.520 15,828,487 38,070,669 2.4052 0.598 0.598 0.603 0.558 0.631 63,232,299 0.6021 7.66%
2015-07-09 0 2.220 2.200 2.210 1.960 2.480 27,398,095 61,360,775 2.2396 0.556 0.551 0.553 0.491 0.621 109,451,050 0.5606 11.56%
2015-07-08 0 1.990 1.970 2.000 1.840 2.290 14,254,000 29,047,207 2.0378 0.498 0.493 0.501 0.461 0.573 56,942,472 0.5101 -10.76%
2015-07-07 0 2.230 2.200 2.230 2.180 2.330 15,638,000 35,293,915 2.2569 0.558 0.551 0.558 0.546 0.583 62,471,333 0.5650 -4.29%
2015-07-06 0 2.330 2.300 2.350 1.940 2.790 17,532,000 39,696,070 2.2642 0.583 0.576 0.588 0.486 0.698 70,037,563 0.5668 -12.08%
2015-07-03 0 2.650 2.650 2.670 2.600 2.910 11,594,000 31,677,494 2.7322 0.663 0.663 0.668 0.651 0.728 46,316,194 0.6839 -8.30%
2015-07-02 0 2.890 2.860 2.890 2.800 2.990 7,369,000 21,014,936 2.8518 0.723 0.716 0.723 0.701 0.748 29,437,988 0.7139 -1.37%
2015-06-30 0 2.930 2.920 2.930 2.830 2.990 6,382,000 18,706,210 2.9311 0.733 0.731 0.733 0.708 0.748 25,495,079 0.7337 0.69%
2015-06-29 0 2.910 2.890 2.910 2.700 3.120 11,750,000 34,553,635 2.9407 0.728 0.723 0.728 0.676 0.781 46,939,389 0.7361 -6.43%
2015-06-26 0 3.110 3.110 3.120 3.070 3.250 6,022,000 18,747,130 3.1131 0.779 0.779 0.781 0.768 0.814 24,056,936 0.7793 -3.12%
2015-06-25 0 3.210 3.200 3.210 3.170 3.320 3,397,000 10,876,730 3.2019 0.804 0.801 0.804 0.794 0.831 13,570,477 0.8015 -2.13%
2015-06-24 0 3.280 3.270 3.280 3.180 3.300 6,271,000 20,334,456 3.2426 0.821 0.819 0.821 0.796 0.826 25,051,652 0.8117 1.55%
2015-06-23 0 3.230 3.230 3.240 3.150 3.280 4,087,680 13,177,183 3.2236 0.809 0.809 0.811 0.789 0.821 16,329,634 0.8069 2.22%
2015-06-22 0 3.160 3.150 3.160 3.110 3.180 3,577,000 11,271,985 3.1512 0.791 0.789 0.791 0.779 0.796 14,289,548 0.7888 -1.25%
2015-06-19 0 3.200 3.190 3.200 3.170 3.250 6,191,161 19,874,299 3.2101 0.801 0.799 0.801 0.794 0.814 24,732,708 0.8036 0.31%
2015-06-18 0 3.190 3.170 3.180 3.180 3.300 6,597,000 21,247,802 3.2208 0.799 0.794 0.796 0.796 0.826 26,353,970 0.8062 -0.62%
2015-06-17 0 3.210 3.200 3.210 3.160 3.260 4,220,000 13,527,790 3.2056 0.804 0.801 0.804 0.791 0.816 16,858,232 0.8024 0.00%
2015-06-16 0 3.210 3.200 3.210 3.190 3.280 3,446,000 11,106,475 3.2230 0.804 0.801 0.804 0.799 0.821 13,766,224 0.8068 -1.23%
2015-06-15 0 3.250 3.240 3.250 3.240 3.320 2,561,000 8,366,740 3.2670 0.814 0.811 0.814 0.811 0.831 10,230,789 0.8178 -1.81%
2015-06-12 0 3.310 3.290 3.320 3.230 3.320 7,437,000 24,318,110 3.2699 0.829 0.824 0.831 0.809 0.831 29,709,637 0.8185 2.48%
2015-06-11 0 3.230 3.220 3.230 3.220 3.320 5,008,000 16,334,535 3.2617 0.809 0.806 0.809 0.806 0.831 20,006,167 0.8165 -1.22%
2015-06-10 0 3.270 3.260 3.270 3.250 3.350 5,142,000 17,005,180 3.3071 0.819 0.816 0.819 0.814 0.839 20,541,476 0.8278 -0.30%
2015-06-09 0 3.280 3.270 3.280 3.180 3.360 11,752,000 38,101,253 3.2421 0.821 0.819 0.821 0.796 0.841 46,947,379 0.8116 -1.20%
2015-06-08 0 3.320 3.310 3.320 3.260 3.460 6,201,000 20,706,130 3.3392 0.831 0.829 0.831 0.816 0.866 24,772,013 0.8359 0.61%
2015-06-05 0 3.300 3.290 3.300 3.270 3.430 8,040,000 26,708,380 3.3219 0.826 0.824 0.826 0.819 0.859 32,118,527 0.8316 -2.37%
2015-06-04 0 3.380 3.370 3.380 3.370 3.620 10,841,000 37,099,545 3.4222 0.846 0.844 0.846 0.844 0.906 43,308,078 0.8566 -2.87%
2015-06-03 0 3.480 3.470 3.480 3.470 3.690 9,129,000 32,569,580 3.5677 0.871 0.869 0.871 0.869 0.924 36,468,909 0.8931 -3.33%
2015-06-02 0 3.600 3.590 3.600 3.580 3.720 6,030,000 21,842,800 3.6224 0.901 0.899 0.901 0.896 0.931 24,088,895 0.9068 -1.10%
2015-06-01 0 3.640 3.620 3.640 3.580 3.780 12,860,000 47,005,359 3.6552 0.911 0.906 0.911 0.896 0.946 51,373,663 0.9150 -0.55%
2015-05-29 0 3.660 3.650 3.670 3.420 3.700 9,835,000 35,553,660 3.6150 0.916 0.914 0.919 0.856 0.926 39,289,267 0.9049 -1.08%
2015-05-28 0 3.700 3.690 3.710 3.600 3.760 31,616,000 116,915,550 3.6980 0.926 0.924 0.929 0.901 0.941 126,300,913 0.9257 3.64%
2015-05-27 0 3.570 3.560 3.580 3.350 3.630 22,796,000 80,878,440 3.5479 0.894 0.891 0.896 0.839 0.909 91,066,410 0.8881 5.93%
2015-05-26 0 3.370 3.360 3.370 3.300 3.420 18,468,000 61,837,216 3.3483 0.844 0.841 0.844 0.826 0.856 73,776,735 0.8382 3.06%
2015-05-22 0 3.270 3.260 3.270 3.200 3.290 5,634,000 18,223,775 3.2346 0.819 0.816 0.819 0.801 0.824 22,506,938 0.8097 1.87%
2015-05-21 0 3.210 3.200 3.220 3.180 3.250 4,388,000 14,103,826 3.2142 0.804 0.801 0.806 0.796 0.814 17,529,365 0.8046 0.94%
2015-05-20 0 3.180 3.180 3.200 3.170 3.280 9,715,210 31,151,260 3.2064 0.796 0.796 0.801 0.794 0.821 38,810,725 0.8026 -2.15%
2015-05-19 0 3.250 3.240 3.260 3.220 3.300 9,916,000 32,206,625 3.2479 0.814 0.811 0.816 0.806 0.826 39,612,850 0.8130 -0.31%
2015-05-18 0 3.260 3.260 3.280 3.190 3.310 8,322,000 27,132,040 3.2603 0.816 0.816 0.821 0.799 0.829 33,245,072 0.8161 0.00%
2015-05-15 0 3.260 3.250 3.260 3.190 3.290 10,256,000 33,042,885 3.2218 0.816 0.814 0.816 0.799 0.824 40,971,096 0.8065 0.31%
2015-05-14 0 3.250 3.250 3.270 3.190 3.380 11,253,000 36,654,135 3.2573 0.814 0.814 0.819 0.799 0.846 44,953,953 0.8154 -3.27%
2015-05-13 0 3.360 3.360 3.370 3.330 3.410 8,938,000 30,044,670 3.3615 0.841 0.841 0.844 0.834 0.854 35,705,894 0.8414 -0.30%
2015-05-12 0 3.370 3.360 3.370 3.310 3.380 6,936,000 23,298,875 3.3591 0.844 0.841 0.844 0.829 0.846 27,708,221 0.8409 1.20%
2015-05-11 0 3.330 3.330 3.340 3.240 3.360 5,856,000 19,285,250 3.2932 0.834 0.834 0.836 0.811 0.841 23,393,793 0.8244 1.83%
2015-05-08 0 3.270 3.260 3.270 3.180 3.290 3,687,000 12,025,370 3.2616 0.819 0.816 0.819 0.796 0.824 14,728,981 0.8164 2.83%
2015-05-07 0 3.180 3.180 3.200 3.170 3.270 6,924,000 22,107,480 3.1929 0.796 0.796 0.801 0.794 0.819 27,660,283 0.7992 -2.15%
2015-05-06 0 3.250 3.240 3.250 3.230 3.350 7,246,000 23,833,440 3.2892 0.814 0.811 0.814 0.809 0.839 28,946,622 0.8234 -1.22%
2015-05-05 0 3.290 3.290 3.300 3.280 3.420 10,707,000 35,816,650 3.3452 0.824 0.824 0.826 0.821 0.856 42,772,769 0.8374 -0.60%
2015-05-04 0 3.310 3.310 3.330 3.280 3.390 8,863,000 29,473,100 3.3254 0.829 0.829 0.834 0.821 0.849 35,406,281 0.8324 -0.60%
2015-04-30 0 3.330 3.320 3.330 3.210 3.330 11,580,000 37,898,930 3.2728 0.834 0.831 0.834 0.804 0.834 46,260,266 0.8193 0.60%
2015-04-29 0 3.310 3.300 3.310 3.290 3.420 11,268,000 37,552,190 3.3326 0.829 0.826 0.829 0.824 0.856 45,013,875 0.8342 -2.93%
2015-04-28 0 3.410 3.400 3.410 3.380 3.510 6,813,000 23,372,175 3.4305 0.854 0.851 0.854 0.846 0.879 27,216,856 0.8587 -1.16%
2015-04-27 0 3.450 3.450 3.460 3.230 3.470 14,692,000 50,214,530 3.4178 0.864 0.864 0.866 0.809 0.869 58,692,213 0.8556 6.15%
2015-04-24 0 3.250 3.260 3.270 3.210 3.360 10,448,000 34,079,025 3.2618 0.814 0.816 0.819 0.804 0.841 41,738,105 0.8165 -2.11%
2015-04-23 0 3.320 3.310 3.320 3.300 3.450 14,731,000 49,519,120 3.3616 0.831 0.829 0.831 0.826 0.864 58,848,012 0.8415 -3.49%
2015-04-22 0 3.440 3.440 3.450 3.350 3.470 10,784,000 36,957,815 3.4271 0.861 0.861 0.864 0.839 0.869 43,080,372 0.8579 1.18%
2015-04-21 0 3.400 3.400 3.410 3.270 3.420 10,377,000 34,738,170 3.3476 0.851 0.851 0.854 0.819 0.856 41,454,471 0.8380 2.10%
2015-04-20 0 3.330 3.330 3.340 3.300 3.550 11,727,000 39,868,880 3.3998 0.834 0.834 0.836 0.826 0.889 46,847,508 0.8510 -4.86%
2015-04-17 0 3.500 3.460 3.470 3.420 3.750 9,754,000 34,271,730 3.5136 0.876 0.866 0.869 0.856 0.939 38,965,685 0.8795 -2.78%
2015-04-16 0 3.600 3.600 3.610 3.450 3.650 8,893,000 31,465,850 3.5383 0.901 0.901 0.904 0.864 0.914 35,526,127 0.8857 4.35%
2015-04-15 0 3.450 3.460 3.470 3.450 3.740 21,043,000 74,792,030 3.5542 0.864 0.866 0.869 0.864 0.936 84,063,452 0.8897 -7.51%
2015-04-14 0 3.730 3.720 3.750 3.670 3.900 18,060,000 68,318,465 3.7829 0.934 0.931 0.939 0.919 0.976 72,146,840 0.9469 -1.84%
2015-04-13 0 3.800 3.750 3.790 3.700 3.920 24,387,000 93,598,340 3.8380 0.951 0.939 0.949 0.926 0.981 97,422,203 0.9607 4.97%
2015-04-10 0 3.620 3.620 3.660 3.360 3.700 22,586,000 80,647,502 3.5707 0.906 0.906 0.916 0.841 0.926 90,227,493 0.8938 2.84%
2015-04-09 0 3.520 3.510 3.520 3.340 3.980 22,446,000 83,008,145 3.6981 0.881 0.879 0.881 0.836 0.996 89,668,215 0.9257 -2.49%
2015-04-08 0 3.610 3.600 3.630 3.450 3.780 39,365,000 142,970,995 3.6319 0.904 0.901 0.909 0.864 0.946 157,256,940 0.9092 8.41%
2015-04-02 0 3.330 3.330 3.350 3.300 3.580 24,847,000 85,098,644 3.4249 0.834 0.834 0.839 0.826 0.896 99,259,830 0.8573 -1.48%
2015-04-01 0 3.380 3.370 3.380 2.950 3.460 27,105,000 89,026,380 3.2845 0.846 0.844 0.846 0.738 0.866 108,280,182 0.8222 15.36%
2015-03-31 0 2.930 2.920 2.930 2.870 2.960 9,745,000 28,498,575 2.9244 0.733 0.731 0.733 0.718 0.741 38,929,732 0.7321 2.45%
2015-03-30 0 2.860 2.860 2.870 2.820 2.930 6,692,000 19,125,860 2.8580 0.716 0.716 0.718 0.706 0.733 26,733,480 0.7154 0.70%
2015-03-27 0 2.840 2.840 2.860 2.810 3.000 3,316,000 9,536,270 2.8758 0.711 0.711 0.716 0.703 0.751 13,246,895 0.7199 -3.07%
2015-03-26 0 2.930 2.920 2.930 2.900 3.030 4,995,000 14,863,540 2.9757 0.733 0.731 0.733 0.726 0.758 19,954,234 0.7449 0.69%
2015-03-25 0 2.910 2.910 2.920 2.850 2.920 7,124,000 20,556,810 2.8856 0.728 0.728 0.731 0.713 0.731 28,459,252 0.7223 1.04%
2015-03-24 0 2.880 2.880 2.890 2.790 2.900 19,920,568 56,906,030 2.8566 0.721 0.721 0.723 0.698 0.726 79,579,514 0.7151 3.23%
2015-03-23 0 2.790 2.780 2.790 2.760 2.990 6,923,000 19,549,070 2.8238 0.698 0.696 0.698 0.691 0.748 27,656,289 0.7069 -4.45%
2015-03-20 0 2.920 2.910 2.970 2.860 2.980 7,011,000 20,479,210 2.9210 0.731 0.728 0.743 0.716 0.746 28,007,835 0.7312 1.39%
2015-03-19 0 2.880 2.870 2.880 2.780 2.910 3,219,000 9,218,470 2.8638 0.721 0.718 0.721 0.696 0.728 12,859,395 0.7169 0.70%
2015-03-18 0 2.860 2.840 2.860 2.820 2.990 3,021,700 8,731,240 2.8895 0.716 0.711 0.716 0.706 0.748 12,071,213 0.7233 -1.38%
2015-03-17 0 2.900 2.900 2.910 2.860 2.950 5,068,000 14,671,315 2.8949 0.726 0.726 0.728 0.716 0.738 20,245,857 0.7247 -1.69%
2015-03-16 0 2.950 2.930 2.940 2.920 3.040 2,348,000 6,974,725 2.9705 0.738 0.733 0.736 0.731 0.761 9,379,888 0.7436 0.00%
2015-03-13 0 2.950 2.940 2.950 2.930 3.090 1,875,000 5,626,295 3.0007 0.738 0.736 0.738 0.733 0.773 7,490,328 0.7511 -1.34%
2015-03-12 0 2.990 2.980 2.990 2.980 3.100 5,786,000 17,378,750 3.0036 0.748 0.746 0.748 0.746 0.776 23,114,154 0.7519 -1.32%
2015-03-11 0 3.030 3.010 3.030 3.010 3.170 3,306,000 10,238,000 3.0968 0.758 0.753 0.758 0.753 0.794 13,206,946 0.7752 -4.72%
2015-03-10 0 3.180 3.170 3.180 3.160 3.270 2,427,000 7,767,070 3.2003 0.796 0.794 0.796 0.791 0.819 9,695,481 0.8011 -3.64%
2015-03-09 0 3.300 3.280 3.300 3.210 3.330 6,985,000 23,008,195 3.2939 0.826 0.821 0.826 0.804 0.834 27,903,969 0.8245 1.85%
2015-03-06 0 3.240 3.240 3.250 3.010 3.270 4,987,000 15,665,860 3.1413 0.811 0.811 0.814 0.753 0.819 19,922,275 0.7863 4.85%
2015-03-05 0 3.090 3.060 3.090 2.940 3.100 6,454,450 19,498,338 3.0209 0.773 0.766 0.773 0.736 0.776 25,784,505 0.7562 5.46%
2015-03-04 0 2.930 2.930 2.960 2.910 3.000 3,584,167 10,524,795 2.9365 0.733 0.733 0.741 0.728 0.751 14,318,180 0.7351 2.09%
2015-03-03 0 2.870 2.870 2.880 2.870 3.000 3,263,000 9,488,450 2.9079 0.718 0.718 0.721 0.718 0.751 13,035,168 0.7279 -3.37%
2015-03-02 0 2.970 2.960 2.970 2.960 3.100 2,148,000 6,431,750 2.9943 0.743 0.741 0.743 0.741 0.776 8,580,920 0.7495 -0.34%
2015-02-27 0 2.980 2.970 2.980 2.940 3.030 1,449,000 4,312,760 2.9764 0.746 0.743 0.746 0.736 0.758 5,788,526 0.7451 -0.67%
2015-02-26 0 3.000 3.000 3.010 2.980 3.120 1,674,000 5,081,810 3.0357 0.751 0.751 0.753 0.746 0.781 6,687,365 0.7599 -3.85%
2015-02-25 0 3.120 3.100 3.130 3.020 3.130 4,193,000 12,870,760 3.0696 0.781 0.776 0.784 0.756 0.784 16,750,371 0.7684 3.31%
2015-02-24 0 3.020 3.020 3.030 3.010 3.090 3,403,000 10,300,772 3.0270 0.756 0.756 0.758 0.753 0.773 13,594,446 0.7577 0.33%
2015-02-23 0 3.010 3.010 3.020 2.980 3.050 10,198,000 30,679,750 3.0084 0.753 0.753 0.756 0.746 0.763 40,739,395 0.7531 1.69%
2015-02-18 0 2.960 2.960 2.970 2.950 3.000 172,000 510,150 2.9660 0.741 0.741 0.743 0.738 0.751 687,113 0.7425 -0.34%
2015-02-17 0 2.970 2.950 2.970 2.930 3.010 616,000 1,821,130 2.9564 0.743 0.738 0.743 0.733 0.753 2,460,822 0.7400 0.68%
2015-02-16 0 2.950 2.940 2.980 2.940 3.030 2,104,000 6,293,365 2.9911 0.738 0.736 0.746 0.736 0.758 8,405,147 0.7488 0.34%
2015-02-13 0 2.940 2.970 2.980 2.800 2.970 5,233,000 15,118,035 2.8890 0.736 0.743 0.746 0.701 0.743 20,905,006 0.7232 4.26%
2015-02-12 0 2.820 2.810 2.820 2.770 2.910 5,210,000 14,746,985 2.8305 0.706 0.703 0.706 0.693 0.728 20,813,125 0.7085 -0.70%
2015-02-11 0 2.840 2.840 2.860 2.800 3.080 5,079,000 14,807,690 2.9155 0.711 0.711 0.716 0.701 0.771 20,289,801 0.7298 -7.19%
2015-02-10 0 3.060 3.050 3.070 3.030 3.120 3,458,000 10,599,420 3.0652 0.766 0.763 0.768 0.758 0.781 13,814,162 0.7673 0.00%
2015-02-09 0 3.060 3.060 3.070 3.030 3.100 3,213,000 9,860,684 3.0690 0.766 0.766 0.768 0.758 0.776 12,835,426 0.7682 0.33%
2015-02-06 0 3.050 3.050 3.060 3.020 3.160 4,534,000 13,825,820 3.0494 0.763 0.763 0.766 0.756 0.791 18,112,612 0.7633 -1.61%
2015-02-05 0 3.100 3.090 3.110 3.080 3.340 4,265,000 13,422,845 3.1472 0.776 0.773 0.779 0.771 0.836 17,038,000 0.7878 -6.06%
2015-02-04 0 3.300 3.290 3.300 3.280 3.450 917,000 3,046,395 3.3221 0.826 0.824 0.826 0.821 0.864 3,663,270 0.8316 0.30%
2015-02-03 0 3.290 3.280 3.300 3.280 3.470 3,921,000 13,030,085 3.3232 0.824 0.821 0.826 0.821 0.869 15,663,774 0.8319 -0.90%
2015-02-02 0 3.320 3.310 3.340 3.300 3.380 2,217,000 7,402,340 3.3389 0.831 0.829 0.836 0.826 0.846 8,856,564 0.8358 -2.06%
2015-01-30 0 3.390 3.390 3.400 3.370 3.550 4,392,000 15,106,968 3.4397 0.849 0.849 0.851 0.844 0.889 17,545,344 0.8610 -3.97%
2015-01-29 0 3.530 3.520 3.540 3.390 3.580 3,841,000 13,554,143 3.5288 0.884 0.881 0.886 0.849 0.896 15,344,187 0.8833 2.62%
2015-01-28 0 3.440 3.420 3.440 3.390 3.490 4,125,000 14,216,770 3.4465 0.861 0.856 0.861 0.849 0.874 16,478,722 0.8627 0.88%
2015-01-27 0 3.410 3.410 3.430 3.200 3.480 10,101,588 34,331,296 3.3986 0.854 0.854 0.859 0.801 0.871 40,354,244 0.8507 7.23%
2015-01-26 0 3.180 3.170 3.180 3.030 3.200 4,896,000 15,320,215 3.1291 0.796 0.794 0.796 0.758 0.801 19,558,745 0.7833 3.92%
2015-01-23 0 3.060 3.060 3.070 3.040 3.190 5,077,000 15,631,463 3.0789 0.766 0.766 0.768 0.761 0.799 20,281,811 0.7707 -4.08%
2015-01-22 0 3.190 3.180 3.190 3.180 3.250 2,116,000 6,773,185 3.2009 0.799 0.796 0.799 0.796 0.814 8,453,085 0.8013 -1.24%
2015-01-21 0 3.230 3.210 3.230 3.200 3.300 3,794,000 12,253,220 3.2296 0.809 0.804 0.809 0.801 0.826 15,156,429 0.8085 -1.22%
2015-01-20 0 3.270 3.250 3.280 3.220 3.280 1,843,000 5,981,300 3.2454 0.819 0.814 0.821 0.806 0.821 7,362,493 0.8124 0.31%
2015-01-19 0 3.260 3.250 3.270 3.220 3.300 2,385,000 7,760,460 3.2539 0.816 0.814 0.819 0.806 0.826 9,527,697 0.8145 0.62%
2015-01-16 0 3.240 3.230 3.240 3.170 3.330 3,170,000 10,187,460 3.2137 0.811 0.809 0.811 0.794 0.834 12,663,648 0.8045 -0.92%
2015-01-15 0 3.270 3.270 3.280 3.270 3.330 1,381,000 4,534,440 3.2834 0.819 0.819 0.821 0.819 0.834 5,516,876 0.8219 -2.39%
2015-01-14 0 3.350 3.320 3.350 3.330 3.380 2,623,000 8,782,355 3.3482 0.839 0.831 0.839 0.834 0.846 10,478,470 0.8381 0.60%
2015-01-13 0 3.330 3.310 3.330 3.290 3.390 2,361,000 7,843,470 3.3221 0.834 0.829 0.834 0.824 0.849 9,431,821 0.8316 -1.19%
2015-01-12 0 3.370 3.360 3.370 3.330 3.450 710,000 2,404,670 3.3869 0.844 0.841 0.844 0.834 0.864 2,836,338 0.8478 -0.88%
2015-01-09 0 3.400 3.390 3.400 3.360 3.480 4,200,000 14,412,535 3.4316 0.851 0.849 0.851 0.841 0.871 16,778,335 0.8590 0.00%
2015-01-08 0 3.400 3.390 3.400 3.380 3.470 1,767,000 6,005,230 3.3985 0.851 0.849 0.851 0.846 0.869 7,058,885 0.8507 -1.45%
2015-01-07 0 3.450 3.450 3.460 3.400 3.470 1,747,000 6,013,905 3.4424 0.864 0.864 0.866 0.851 0.869 6,978,988 0.8617 -0.86%
2015-01-06 0 3.480 3.470 3.490 3.320 3.490 2,056,000 7,024,920 3.4168 0.871 0.869 0.874 0.831 0.874 8,213,394 0.8553 4.19%
2015-01-05 0 3.340 3.320 3.340 3.290 3.430 3,641,000 12,163,120 3.3406 0.836 0.831 0.836 0.824 0.859 14,545,218 0.8362 -2.05%
2015-01-02 0 3.410 3.400 3.410 3.350 3.490 1,688,000 5,755,605 3.4097 0.854 0.851 0.854 0.839 0.874 6,743,293 0.8535 -1.73%
2014-12-31 0 3.470 3.470 3.480 3.300 3.520 2,455,000 8,523,795 3.4720 0.869 0.869 0.871 0.826 0.881 9,807,336 0.8691 1.46%
2014-12-30 0 3.420 3.400 3.430 3.350 3.480 2,810,000 9,547,008 3.3975 0.856 0.851 0.859 0.839 0.871 11,225,505 0.8505 0.88%
2014-12-29 0 3.390 3.390 3.400 3.300 3.460 2,054,000 6,924,725 3.3713 0.849 0.849 0.851 0.826 0.866 8,205,405 0.8439 -0.29%
2014-12-24 0 3.400 3.400 3.410 3.240 3.440 1,377,000 4,633,975 3.3653 0.851 0.851 0.854 0.811 0.861 5,500,897 0.8424 4.62%
2014-12-23 0 3.250 3.250 3.270 3.220 3.340 2,101,000 6,837,430 3.2544 0.814 0.814 0.819 0.806 0.836 8,393,162 0.8146 -2.69%
2014-12-22 0 3.340 3.300 3.340 3.270 3.550 3,307,000 11,103,120 3.3575 0.836 0.826 0.836 0.819 0.889 13,210,941 0.8404 -4.57%
2014-12-19 0 3.500 3.460 3.500 3.380 3.550 3,796,000 13,198,729 3.4770 0.876 0.866 0.876 0.846 0.889 15,164,419 0.8704 0.29%
2014-12-18 0 3.490 3.480 3.500 3.400 3.530 3,918,000 13,667,410 3.4884 0.874 0.871 0.876 0.851 0.884 15,651,789 0.8732 1.16%
2014-12-17 0 3.450 3.430 3.450 3.220 3.470 3,502,000 11,687,190 3.3373 0.864 0.859 0.864 0.806 0.869 13,989,935 0.8354 6.48%
2014-12-16 0 3.240 3.220 3.250 3.170 3.430 7,754,000 25,149,930 3.2435 0.811 0.806 0.814 0.794 0.859 30,976,002 0.8119 -6.09%
2014-12-15 0 3.450 3.440 3.470 3.440 3.570 1,080,000 3,747,015 3.4695 0.864 0.861 0.869 0.861 0.894 4,314,429 0.8685 -3.90%
2014-12-12 0 3.590 3.570 3.580 3.440 3.590 4,914,000 17,241,210 3.5086 0.899 0.894 0.896 0.861 0.899 19,630,652 0.8783 4.06%
2014-12-11 0 3.450 3.440 3.450 3.360 3.630 4,414,180 15,315,342 3.4696 0.864 0.861 0.864 0.841 0.909 17,633,950 0.8685 -4.17%
2014-12-10 0 3.600 3.600 3.610 3.440 3.630 3,204,180 11,442,969 3.5713 0.901 0.901 0.904 0.861 0.909 12,800,192 0.8940 5.26%
2014-12-09 0 3.420 3.420 3.430 3.260 3.480 6,698,000 22,765,595 3.3989 0.856 0.856 0.859 0.816 0.871 26,757,449 0.8508 4.91%
2014-12-08 0 3.260 3.250 3.300 3.250 3.480 9,477,500 31,702,220 3.3450 0.816 0.814 0.826 0.814 0.871 37,861,111 0.8373 -6.05%
2014-12-05 0 3.470 3.450 3.480 3.310 3.620 9,864,000 34,063,808 3.4533 0.869 0.864 0.871 0.829 0.906 39,405,118 0.8645 -0.29%
2014-12-04 0 3.480 3.470 3.480 3.470 3.830 9,186,000 33,068,802 3.5999 0.871 0.869 0.871 0.869 0.959 36,696,615 0.9011 -7.20%
2014-12-03 0 3.750 3.740 3.750 3.710 4.140 15,799,800 60,037,768 3.7999 0.939 0.936 0.939 0.929 1.036 63,117,699 0.9512 0.00%
2014-12-02 0 3.750 3.730 3.760 3.700 3.860 11,499,000 43,176,630 3.7548 0.939 0.934 0.941 0.926 0.966 45,936,684 0.9399 -1.32%
2014-12-01 0 3.800 3.800 3.820 3.770 4.130 10,148,000 39,501,310 3.8925 0.951 0.951 0.956 0.944 1.034 40,539,653 0.9744 -6.17%
2014-11-28 0 4.050 4.060 4.070 4.020 4.210 6,455,200 26,229,470 4.0633 1.014 1.016 1.019 1.006 1.054 25,787,502 1.0171 -1.22%
2014-11-27 0 4.100 4.070 4.100 4.050 4.180 7,645,000 31,233,345 4.0855 1.026 1.019 1.026 1.014 1.046 30,540,564 1.0227 -1.91%
2014-11-26 0 4.180 4.180 4.200 4.090 4.370 14,433,070 60,400,793 4.1849 1.046 1.046 1.051 1.024 1.094 57,657,829 1.0476 -2.11%
2014-11-25 0 4.270 4.260 4.270 4.220 4.400 7,075,000 30,319,875 4.2855 1.069 1.066 1.069 1.056 1.101 28,263,504 1.0728 -2.95%
2014-11-24 0 4.400 4.400 4.410 4.310 4.520 3,779,000 16,709,709 4.4217 1.101 1.101 1.104 1.079 1.131 15,096,506 1.1069 -2.00%
2014-11-21 0 4.490 4.480 4.490 4.460 4.560 5,695,000 25,658,130 4.5054 1.124 1.121 1.124 1.116 1.141 22,750,623 1.1278 0.00%
2014-11-20 0 4.490 4.470 4.490 4.480 4.580 3,741,000 16,900,110 4.5175 1.124 1.119 1.124 1.121 1.146 14,944,703 1.1308 -1.75%
2014-11-19 0 4.570 4.550 4.570 4.550 4.660 3,039,000 13,906,060 4.5759 1.144 1.139 1.144 1.139 1.167 12,140,324 1.1454 0.44%
2014-11-18 0 4.550 4.540 4.550 4.520 4.590 3,701,000 16,823,080 4.5455 1.139 1.136 1.139 1.131 1.149 14,784,909 1.1379 0.00%
2014-11-17 0 4.550 4.540 4.550 4.500 4.720 3,552,000 16,125,000 4.5397 1.139 1.136 1.139 1.126 1.182 14,189,677 1.1364 -1.30%
2014-11-14 0 4.610 4.600 4.610 4.550 4.740 9,648,000 44,555,820 4.6181 1.154 1.151 1.154 1.139 1.187 38,542,232 1.1560 1.32%
2014-11-13 0 4.550 4.510 4.560 4.490 4.590 5,775,000 26,145,930 4.5274 1.139 1.129 1.141 1.124 1.149 23,070,210 1.1333 -0.66%
2014-11-12 0 4.580 4.580 4.590 4.500 4.700 4,527,000 20,674,335 4.5669 1.146 1.146 1.149 1.126 1.177 18,084,648 1.1432 1.33%
2014-11-11 0 4.520 4.510 4.520 4.490 4.630 4,780,000 21,635,500 4.5263 1.131 1.129 1.131 1.124 1.159 19,095,343 1.1330 -0.66%
2014-11-10 0 4.550 4.550 4.560 4.510 4.800 6,720,000 30,820,295 4.5864 1.139 1.139 1.141 1.129 1.202 26,845,336 1.1481 -2.36%
2014-11-07 0 4.660 4.650 4.660 4.650 4.790 5,156,000 24,272,015 4.7075 1.167 1.164 1.167 1.164 1.199 20,597,403 1.1784 -2.71%
2014-11-06 0 4.790 4.780 4.800 4.580 4.840 7,017,000 33,201,890 4.7316 1.199 1.197 1.202 1.146 1.212 28,031,804 1.1844 3.23%
2014-11-05 0 4.640 4.630 4.660 4.560 4.790 5,662,000 26,393,160 4.6615 1.161 1.159 1.167 1.141 1.199 22,618,793 1.1669 -0.85%
2014-11-04 0 4.680 4.670 4.710 4.670 5.000 5,602,568 26,919,571 4.8049 1.172 1.169 1.179 1.169 1.252 22,381,372 1.2028 0.21%
2014-11-03 0 4.670 4.660 4.670 4.650 4.900 5,739,000 27,132,400 4.7277 1.169 1.167 1.169 1.164 1.227 22,926,396 1.1835 -4.50%
2014-10-31 0 4.890 4.840 4.890 4.800 4.920 5,158,000 25,099,950 4.8662 1.224 1.212 1.224 1.202 1.232 20,605,393 1.2181 1.03%
2014-10-30 0 4.840 4.840 4.880 4.750 5.000 5,288,000 25,607,455 4.8426 1.212 1.212 1.222 1.189 1.252 21,124,722 1.2122 -1.22%
2014-10-29 0 4.900 4.890 4.920 4.600 5.040 6,525,943 31,344,495 4.8031 1.227 1.224 1.232 1.151 1.262 26,070,109 1.2023 4.70%
2014-10-28 0 4.680 4.670 4.680 4.600 4.880 3,269,000 15,434,175 4.7214 1.172 1.169 1.172 1.151 1.222 13,059,137 1.1819 -1.89%
2014-10-27 0 4.770 4.760 4.770 4.560 4.780 4,413,000 20,509,050 4.6474 1.194 1.192 1.194 1.141 1.197 17,629,236 1.1634 3.47%
2014-10-24 0 4.610 4.600 4.610 4.600 4.720 4,175,000 19,382,700 4.6426 1.154 1.151 1.154 1.151 1.182 16,678,464 1.1621 -1.28%
2014-10-23 0 4.670 4.660 4.670 4.610 4.870 3,767,000 17,757,080 4.7139 1.169 1.167 1.169 1.154 1.219 15,048,568 1.1800 -1.68%
2014-10-22 0 4.750 4.740 4.750 4.740 4.920 7,055,000 34,273,425 4.8580 1.189 1.187 1.189 1.187 1.232 28,183,608 1.2161 -1.04%
2014-10-21 0 4.800 4.790 4.800 4.610 4.950 8,236,000 39,094,520 4.7468 1.202 1.199 1.202 1.154 1.239 32,901,516 1.1882 4.35%
2014-10-20 0 4.600 4.610 4.630 4.540 4.680 5,291,000 24,315,050 4.5955 1.151 1.154 1.159 1.136 1.172 21,136,707 1.1504 2.45%
2014-10-17 0 4.490 4.490 4.500 4.480 4.680 5,956,000 27,082,785 4.5471 1.124 1.124 1.126 1.121 1.172 23,793,277 1.1383 -3.02%
2014-10-16 0 4.630 4.620 4.640 4.600 4.740 8,602,000 40,270,750 4.6816 1.159 1.156 1.161 1.151 1.187 34,363,628 1.1719 0.87%
2014-10-15 0 4.590 4.580 4.590 4.450 4.800 5,698,000 26,557,955 4.6609 1.149 1.146 1.149 1.114 1.202 22,762,608 1.1667 2.68%
2014-10-14 0 4.470 4.450 4.460 4.300 4.500 2,699,000 11,958,735 4.4308 1.119 1.114 1.116 1.076 1.126 10,782,078 1.1091 1.82%
2014-10-13 0 4.390 4.390 4.400 4.370 4.670 6,446,000 28,730,665 4.4571 1.099 1.099 1.101 1.094 1.169 25,750,749 1.1157 -3.30%
2014-10-10 0 4.540 4.530 4.540 4.450 4.580 5,210,000 23,555,695 4.5212 1.136 1.134 1.136 1.114 1.146 20,813,125 1.1318 -1.09%
2014-10-09 0 4.590 4.580 4.590 4.330 4.630 19,080,090 86,427,203 4.5297 1.149 1.146 1.149 1.084 1.159 76,221,938 1.1339 5.52%
2014-10-08 0 4.350 4.340 4.350 4.210 4.400 3,013,000 13,070,830 4.3381 1.089 1.086 1.089 1.054 1.101 12,036,458 1.0859 2.11%
2014-10-07 0 4.260 4.260 4.270 4.200 4.370 4,364,000 18,584,800 4.2587 1.066 1.066 1.069 1.051 1.094 17,433,489 1.0660 -1.39%
2014-10-06 0 4.320 4.290 4.310 4.140 4.380 11,231,000 48,281,000 4.2989 1.081 1.074 1.079 1.036 1.096 44,866,066 1.0761 4.35%
2014-10-03 0 4.140 4.140 4.150 4.060 4.190 2,204,000 9,120,611 4.1382 1.036 1.036 1.039 1.016 1.049 8,804,631 1.0359 0.24%
2014-09-30 0 4.130 4.120 4.160 4.050 4.190 2,098,472 8,634,945 4.1149 1.034 1.031 1.041 1.014 1.049 8,383,063 1.0300 -0.72%
2014-09-29 0 4.160 4.130 4.180 4.150 4.300 6,003,000 25,151,160 4.1898 1.041 1.034 1.046 1.039 1.076 23,981,034 1.0488 -4.37%
2014-09-26 0 4.350 4.350 4.370 4.260 4.400 5,049,000 21,840,600 4.3257 1.089 1.089 1.094 1.066 1.101 20,169,955 1.0828 0.00%
2014-09-25 0 4.350 4.350 4.360 4.250 4.420 6,293,000 27,403,040 4.3545 1.089 1.089 1.091 1.064 1.106 25,139,538 1.0900 2.35%
2014-09-24 0 4.250 4.250 4.260 4.160 4.260 1,615,000 6,806,410 4.2145 1.064 1.064 1.066 1.041 1.066 6,451,669 1.0550 1.19%
2014-09-23 0 4.200 4.190 4.210 4.150 4.230 1,744,000 7,307,470 4.1901 1.051 1.049 1.054 1.039 1.059 6,967,004 1.0489 -0.47%
2014-09-22 0 4.220 4.190 4.230 4.180 4.290 5,961,000 25,316,140 4.2470 1.056 1.049 1.059 1.046 1.074 23,813,251 1.0631 -1.40%
2014-09-19 0 4.280 4.270 4.290 4.200 4.340 6,793,000 28,924,230 4.2579 1.071 1.069 1.074 1.051 1.086 27,136,959 1.0659 2.64%
2014-09-18 0 4.170 4.170 4.190 4.160 4.210 2,989,000 12,549,090 4.1984 1.044 1.044 1.049 1.041 1.054 11,940,582 1.0510 -0.95%
2014-09-17 0 4.210 4.210 4.220 4.110 4.230 8,179,000 34,387,360 4.2043 1.054 1.054 1.056 1.029 1.059 32,673,810 1.0524 2.68%
2014-09-16 0 4.100 4.100 4.120 4.020 4.160 2,945,000 12,013,370 4.0792 1.026 1.026 1.031 1.006 1.041 11,764,809 1.0211 -0.73%
2014-09-15 0 4.130 4.130 4.140 4.070 4.220 1,307,000 5,410,500 4.1396 1.034 1.034 1.036 1.019 1.056 5,221,258 1.0362 -1.20%
2014-09-12 0 4.180 4.160 4.170 4.080 4.220 3,908,000 16,236,240 4.1546 1.046 1.041 1.044 1.021 1.056 15,611,841 1.0400 -0.48%
2014-09-11 0 4.200 4.190 4.210 4.100 4.330 7,971,000 33,782,052 4.2381 1.051 1.049 1.054 1.026 1.084 31,842,883 1.0609 -1.87%
2014-09-10 0 4.280 4.260 4.300 4.260 4.420 15,977,000 69,106,200 4.3254 1.071 1.066 1.076 1.066 1.106 63,825,585 1.0827 -1.38%
2014-09-08 0 4.340 4.330 4.340 4.300 4.460 11,101,000 48,340,209 4.3546 1.086 1.084 1.086 1.076 1.116 44,346,737 1.0901 1.17%
2014-09-05 0 4.290 4.290 4.300 4.280 4.420 8,422,000 36,551,479 4.3400 1.074 1.074 1.076 1.071 1.106 33,644,556 1.0864 -2.05%
2014-09-04 0 4.380 4.380 4.390 4.220 4.480 13,599,000 59,706,798 4.3905 1.096 1.096 1.099 1.056 1.121 54,325,851 1.0990 1.86%
2014-09-03 0 4.300 4.280 4.310 4.000 4.320 223,524,000 878,000,344 3.9280 1.076 1.071 1.079 1.001 1.081 892,942,978 0.9833 4.12%
2014-09-02 0 4.130 4.120 4.160 4.110 4.340 17,804,000 74,746,828 4.1983 1.034 1.031 1.041 1.029 1.086 71,124,160 1.0509 -0.72%
2014-09-01 0 4.160 4.130 4.160 4.090 4.190 17,897,000 74,355,025 4.1546 1.041 1.034 1.041 1.024 1.049 71,495,680 1.0400 1.71%
2014-08-29 0 4.090 4.040 4.100 4.040 4.120 4,048,000 16,579,780 4.0958 1.024 1.011 1.026 1.011 1.031 16,171,119 1.0253 0.99%
2014-08-28 0 4.050 4.050 4.070 4.040 4.160 7,286,000 30,059,800 4.1257 1.014 1.014 1.019 1.011 1.041 29,106,416 1.0328 -2.64%
2014-08-27 0 4.160 4.150 4.160 4.140 4.190 9,586,000 39,851,335 4.1572 1.041 1.039 1.041 1.036 1.049 38,294,552 1.0407 -0.72%
2014-08-26 0 4.190 4.160 4.190 4.140 4.280 8,957,000 37,473,410 4.1837 1.049 1.041 1.049 1.036 1.071 35,781,796 1.0473 0.72%
2014-08-25 0 4.160 4.150 4.160 4.080 4.280 5,339,000 22,256,630 4.1687 1.041 1.039 1.041 1.021 1.071 21,328,459 1.0435 0.00%
2014-08-22 0 4.160 4.160 4.180 4.100 4.200 5,219,000 21,770,360 4.1714 1.041 1.041 1.046 1.026 1.051 20,849,078 1.0442 0.48%
2014-08-21 0 4.140 4.120 4.140 4.080 4.170 1,518,000 6,267,645 4.1289 1.036 1.031 1.036 1.021 1.044 6,064,170 1.0336 -0.72%
2014-08-20 0 4.170 4.160 4.180 4.090 4.240 4,338,000 18,155,973 4.1853 1.044 1.041 1.046 1.024 1.061 17,329,623 1.0477 -0.95%
2014-08-19 0 4.210 4.200 4.210 3.980 4.270 7,028,000 28,698,470 4.0834 1.054 1.051 1.054 0.996 1.069 28,075,747 1.0222 5.51%
2014-08-18 0 3.990 3.980 3.990 3.950 4.020 2,875,000 11,469,015 3.9892 0.999 0.996 0.999 0.989 1.006 11,485,170 0.9986 0.76%
2014-08-15 0 3.960 3.940 3.990 3.840 3.990 7,245,000 28,527,180 3.9375 0.991 0.986 0.999 0.961 0.999 28,942,628 0.9856 3.13%
2014-08-14 0 3.840 3.840 3.850 3.760 3.880 1,780,000 6,825,320 3.8344 0.961 0.961 0.964 0.941 0.971 7,110,818 0.9599 2.40%
2014-08-13 0 3.750 3.740 3.760 3.740 3.820 1,443,000 5,417,052 3.7540 0.939 0.936 0.941 0.936 0.956 5,764,556 0.9397 0.00%
2014-08-12 0 3.750 3.740 3.750 3.720 3.790 3,256,000 12,228,025 3.7555 0.939 0.936 0.939 0.931 0.949 13,007,204 0.9401 0.00%
2014-08-11 0 3.750 3.750 3.770 3.710 3.910 3,720,000 14,244,581 3.8292 0.939 0.939 0.944 0.929 0.979 14,860,811 0.9585 -3.35%
2014-08-08 0 3.880 3.880 3.890 3.880 3.980 688,000 2,704,785 3.9314 0.971 0.971 0.974 0.971 0.996 2,748,451 0.9841 -2.27%
2014-08-07 0 3.970 3.950 3.970 3.930 3.970 1,054,000 4,170,550 3.9569 0.994 0.989 0.994 0.984 0.994 4,210,563 0.9905 0.00%
2014-08-06 0 3.970 3.960 3.970 3.950 4.000 1,576,000 6,257,355 3.9704 0.994 0.991 0.994 0.989 1.001 6,295,870 0.9939 0.00%
2014-08-05 0 3.970 3.950 3.970 3.940 4.000 2,111,000 8,395,830 3.9772 0.994 0.989 0.994 0.986 1.001 8,433,111 0.9956 0.00%
2014-08-04 0 3.970 3.970 3.980 3.930 4.010 2,572,000 10,227,635 3.9765 0.994 0.994 0.996 0.984 1.004 10,274,733 0.9954 -1.00%
2014-08-01 0 4.010 4.000 4.010 3.990 4.040 3,717,000 14,900,490 4.0087 1.004 1.001 1.004 0.999 1.011 14,848,826 1.0035 -0.99%
2014-07-31 0 4.050 4.030 4.050 4.030 4.100 3,793,000 15,364,335 4.0507 1.014 1.009 1.014 1.009 1.026 15,152,434 1.0140 0.50%
2014-07-30 0 4.030 4.000 4.030 3.980 4.030 2,284,000 9,133,030 3.9987 1.009 1.001 1.009 0.996 1.009 9,124,218 1.0010 0.50%
2014-07-29 0 4.010 4.000 4.010 3.990 4.090 1,998,000 8,017,170 4.0126 1.004 1.001 1.004 0.999 1.024 7,981,694 1.0044 0.25%
2014-07-28 0 4.000 3.990 4.000 3.950 4.070 5,104,000 20,595,120 4.0351 1.001 0.999 1.001 0.989 1.019 20,389,672 1.0101 -0.50%
2014-07-25 0 4.020 4.010 4.020 3.990 4.050 1,187,000 4,769,530 4.0181 1.006 1.004 1.006 0.999 1.014 4,741,877 1.0058 0.25%
2014-07-24 0 4.010 4.000 4.010 3.990 4.020 939,000 3,759,098 4.0033 1.004 1.001 1.004 0.999 1.006 3,751,156 1.0021 0.75%
2014-07-23 0 3.980 3.980 3.990 3.940 4.040 2,413,000 9,657,857 4.0024 0.996 0.996 0.999 0.986 1.011 9,639,553 1.0019 -1.73%
2014-07-22 0 4.050 4.050 4.060 4.020 4.060 895,000 3,619,200 4.0438 1.014 1.014 1.016 1.006 1.016 3,575,383 1.0123 1.25%
2014-07-21 0 4.000 4.000 4.050 4.000 4.080 889,000 3,573,200 4.0193 1.001 1.001 1.014 1.001 1.021 3,551,414 1.0061 -1.48%
2014-07-18 0 4.060 4.050 4.060 4.000 4.100 1,424,800 5,786,064 4.0610 1.016 1.014 1.016 1.001 1.026 5,691,850 1.0166 0.25%
2014-07-17 0 4.050 4.040 4.060 4.000 4.090 3,237,317 13,043,723 4.0292 1.014 1.011 1.016 1.001 1.024 12,932,569 1.0086 0.00%
2014-07-16 0 4.050 4.030 4.060 4.020 4.170 1,146,000 4,654,490 4.0615 1.014 1.009 1.016 1.006 1.044 4,578,088 1.0167 0.50%
2014-07-15 0 4.030 4.020 4.030 4.000 4.080 957,000 3,860,805 4.0343 1.009 1.006 1.009 1.001 1.021 3,823,063 1.0099 0.00%
2014-07-14 0 4.030 4.030 4.060 4.000 4.060 3,449,000 13,915,410 4.0346 1.009 1.009 1.016 1.001 1.016 13,778,209 1.0100 -0.49%
2014-07-11 0 4.050 4.020 4.050 4.010 4.120 2,450,000 9,973,988 4.0710 1.014 1.006 1.014 1.004 1.031 9,787,362 1.0191 -0.98%
2014-07-10 0 4.090 4.090 4.100 3.990 4.160 4,427,000 18,131,850 4.0957 1.024 1.024 1.026 0.999 1.041 17,685,164 1.0253 2.25%
2014-07-09 0 4.000 4.000 4.030 3.940 4.180 1,825,000 7,345,000 4.0247 1.001 1.001 1.009 0.986 1.046 7,290,586 1.0075 -1.23%
2014-07-08 0 4.050 4.040 4.050 4.030 4.090 1,028,000 4,174,625 4.0609 1.014 1.011 1.014 1.009 1.024 4,106,697 1.0165 -0.98%
2014-07-07 0 4.090 4.060 4.090 4.020 4.150 797,000 3,240,630 4.0660 1.024 1.016 1.024 1.006 1.039 3,183,889 1.0178 0.00%
2014-07-04 0 4.090 4.080 4.090 4.050 4.140 507,000 2,080,210 4.1030 1.024 1.021 1.024 1.014 1.036 2,025,385 1.0271 -0.49%
2014-07-03 0 4.110 4.110 4.120 4.090 4.180 942,000 3,900,175 4.1403 1.029 1.029 1.031 1.024 1.046 3,763,141 1.0364 -2.38%
2014-07-02 0 4.210 4.190 4.240 4.170 4.320 6,010,000 25,517,315 4.2458 1.054 1.049 1.061 1.044 1.081 24,008,998 1.0628 1.20%
2014-06-30 0 4.160 4.140 4.160 3.950 4.170 3,898,000 16,035,460 4.1138 1.041 1.036 1.041 0.989 1.044 15,571,893 1.0298 4.79%
2014-06-27 0 3.970 3.960 3.980 3.860 4.060 2,651,000 10,499,540 3.9606 0.994 0.991 0.996 0.966 1.016 10,590,325 0.9914 1.28%
2014-06-26 0 3.920 3.890 3.930 3.890 3.950 1,250,000 4,885,160 3.9081 0.981 0.974 0.984 0.974 0.989 4,993,552 0.9783 0.26%
2014-06-25 0 3.910 3.920 3.940 3.830 3.940 2,175,000 8,457,470 3.8885 0.979 0.981 0.986 0.959 0.986 8,688,781 0.9734 -0.51%
2014-06-24 0 3.930 3.930 3.940 3.900 3.970 1,420,000 5,595,800 3.9407 0.984 0.984 0.986 0.976 0.994 5,672,675 0.9864 0.77%
2014-06-23 0 3.900 3.880 3.920 3.880 3.980 1,859,000 7,280,100 3.9161 0.976 0.971 0.981 0.971 0.996 7,426,411 0.9803 -1.52%
2014-06-20 0 3.960 3.950 3.960 3.850 4.100 8,075,000 31,821,390 3.9407 0.991 0.989 0.991 0.964 1.026 32,258,346 0.9865 -3.41%
2014-06-19 0 4.100 4.080 4.110 4.080 4.150 3,124,000 12,853,985 4.1146 1.026 1.021 1.029 1.021 1.039 12,479,885 1.0300 -1.20%
2014-06-18 0 4.150 4.130 4.150 4.110 4.170 4,045,000 16,776,294 4.1474 1.039 1.034 1.039 1.029 1.044 16,159,134 1.0382 0.24%
2014-06-17 0 4.140 4.130 4.140 4.130 4.180 1,021,300 4,236,659 4.1483 1.036 1.034 1.036 1.034 1.046 4,079,932 1.0384 -0.96%
2014-06-16 0 4.180 4.180 4.190 4.170 4.240 786,000 3,290,300 4.1861 1.046 1.046 1.049 1.044 1.061 3,139,946 1.0479 -0.71%
2014-06-13 0 4.210 4.200 4.220 4.170 4.290 3,681,485 15,485,668 4.2064 1.054 1.051 1.056 1.044 1.074 14,706,950 1.0529 0.48%
2014-06-12 0 4.190 4.190 4.200 4.150 4.310 2,619,200 10,996,342 4.1984 1.049 1.049 1.051 1.039 1.079 10,463,289 1.0509 -0.24%
2014-06-11 0 4.200 4.170 4.200 4.150 4.240 2,693,000 11,281,420 4.1892 1.051 1.044 1.051 1.039 1.061 10,758,108 1.0486 -0.94%
2014-06-10 0 4.240 4.230 4.240 4.150 4.250 3,888,000 16,346,070 4.2042 1.061 1.059 1.061 1.039 1.064 15,531,944 1.0524 2.66%
2014-06-09 0 4.130 4.120 4.140 4.090 4.170 1,708,000 7,046,500 4.1256 1.034 1.031 1.036 1.024 1.044 6,823,189 1.0327 -1.20%
2014-06-06 0 4.180 4.160 4.180 4.100 4.230 3,244,000 13,437,860 4.1424 1.046 1.041 1.046 1.026 1.059 12,959,266 1.0369 -0.95%
2014-06-05 0 4.220 4.190 4.230 4.150 4.320 8,610,000 36,274,170 4.2130 1.056 1.049 1.059 1.039 1.081 34,395,586 1.0546 -1.40%
2014-06-04 0 4.280 4.250 4.280 4.100 4.330 6,256,000 25,934,890 4.1456 1.071 1.064 1.071 1.026 1.084 24,991,729 1.0377 5.68%
2014-06-03 0 4.050 4.050 4.060 4.020 4.150 3,352,000 13,600,395 4.0574 1.014 1.014 1.016 1.006 1.039 13,390,709 1.0157 -1.22%
2014-05-30 0 4.100 4.050 4.120 4.000 4.150 7,251,000 29,390,966 4.0534 1.026 1.014 1.031 1.001 1.039 28,966,597 1.0147 0.49%
2014-05-29 0 4.080 4.080 4.090 4.060 4.260 3,528,227 14,625,723 4.1453 1.021 1.021 1.024 1.016 1.066 14,094,708 1.0377 -0.97%
2014-05-28 0 4.120 4.100 4.120 4.040 4.290 8,778,000 36,365,408 4.1428 1.031 1.026 1.031 1.011 1.074 35,066,720 1.0370 -1.20%
2014-05-27 0 4.170 4.170 4.180 4.120 4.400 4,075,738 17,223,640 4.2259 1.044 1.044 1.046 1.031 1.101 16,281,928 1.0578 -4.14%
2014-05-26 0 4.350 4.330 4.350 4.280 4.580 7,433,000 32,352,790 4.3526 1.089 1.084 1.089 1.071 1.146 29,693,658 1.0896 -0.46%
2014-05-23 0 4.370 4.380 4.390 4.280 4.620 14,346,090 63,896,714 4.4539 1.094 1.096 1.099 1.071 1.156 57,310,357 1.1149 0.00%
2014-05-22 0 4.370 4.330 4.360 4.050 4.380 15,164,000 64,218,245 4.2349 1.094 1.084 1.091 1.014 1.096 60,577,778 1.0601 8.98%
2014-05-21 0 4.010 4.000 4.010 3.810 4.050 17,497,000 70,071,064 4.0047 1.004 1.001 1.004 0.954 1.014 69,897,744 1.0025 0.25%
2014-05-20 0 4.000 3.980 3.990 3.880 4.080 19,246,000 77,284,100 4.0156 1.001 0.996 0.999 0.971 1.021 76,884,722 1.0052 2.83%
2014-05-19 0 3.890 3.860 3.890 3.700 3.910 9,154,000 35,289,150 3.8551 0.974 0.966 0.974 0.926 0.979 36,568,780 0.9650 5.42%
2014-05-16 0 3.690 3.680 3.690 3.530 3.700 3,350,000 12,278,080 3.6651 0.924 0.921 0.924 0.884 0.926 13,382,719 0.9175 1.65%
2014-05-15 0 3.630 3.620 3.630 3.550 3.680 3,159,485 11,479,020 3.6332 0.909 0.906 0.909 0.889 0.921 12,621,642 0.9095 1.97%
2014-05-14 0 3.560 3.550 3.560 3.490 3.560 2,304,000 8,143,480 3.5345 0.891 0.889 0.891 0.874 0.891 9,204,115 0.8848 1.42%
2014-05-13 0 3.510 3.500 3.520 3.470 3.530 1,231,000 4,316,200 3.5063 0.879 0.876 0.881 0.869 0.884 4,917,650 0.8777 2.33%
2014-05-12 0 3.430 3.400 3.450 3.240 3.520 1,714,000 5,825,790 3.3989 0.859 0.851 0.864 0.811 0.881 6,847,159 0.8508 -2.00%
2014-05-09 0 3.500 3.500 3.550 3.500 3.600 649,000 2,308,710 3.5573 0.876 0.876 0.889 0.876 0.901 2,592,652 0.8905 -2.23%
2014-05-08 0 3.580 3.550 3.580 3.410 3.620 2,405,000 8,540,280 3.5511 0.896 0.889 0.896 0.854 0.906 9,607,594 0.8889 3.77%
2014-05-07 0 3.450 3.450 3.500 3.450 3.670 1,438,700 5,176,011 3.5977 0.864 0.864 0.876 0.864 0.919 5,747,379 0.9006 -4.96%
2014-05-05 0 3.630 3.630 3.640 3.630 3.660 1,007,000 3,662,870 3.6374 0.909 0.909 0.911 0.909 0.916 4,022,806 0.9105 -0.82%
2014-05-02 0 3.660 3.640 3.650 3.630 3.710 1,519,000 5,558,550 3.6593 0.916 0.911 0.914 0.909 0.929 6,068,164 0.9160 1.10%
2014-04-30 0 3.620 3.600 3.630 3.590 3.640 3,017,000 10,939,930 3.6261 0.906 0.901 0.909 0.899 0.911 12,052,437 0.9077 0.56%
2014-04-29 0 3.600 3.590 3.650 3.530 3.650 3,729,022 13,336,562 3.5764 0.901 0.899 0.914 0.884 0.914 14,896,852 0.8953 1.12%
2014-04-28 0 3.560 3.550 3.560 3.500 3.620 3,034,000 10,782,670 3.5539 0.891 0.889 0.891 0.876 0.906 12,120,349 0.8896 0.00%
2014-04-25 0 3.560 3.550 3.560 3.520 3.700 2,464,000 8,798,910 3.5710 0.891 0.889 0.891 0.881 0.926 9,843,290 0.8939 0.00%
2014-04-24 0 3.560 3.560 3.600 3.560 3.670 3,883,000 14,000,940 3.6057 0.891 0.891 0.901 0.891 0.919 15,511,970 0.9026 -1.11%
2014-04-23 0 3.600 3.590 3.620 3.560 3.680 5,736,218 20,659,762 3.6016 0.901 0.899 0.906 0.891 0.921 22,915,282 0.9016 0.00%
2014-04-22 0 3.600 3.580 3.600 3.520 3.610 1,731,000 6,209,810 3.5874 0.901 0.896 0.901 0.881 0.904 6,915,071 0.8980 0.00%
2014-04-17 0 3.600 3.600 3.610 3.520 3.600 153,000 547,390 3.5777 0.901 0.901 0.904 0.881 0.901 611,211 0.8956 0.56%
2014-04-16 0 3.580 3.580 3.600 3.520 3.600 401,000 1,437,590 3.5850 0.896 0.896 0.901 0.881 0.901 1,601,931 0.8974 0.85%
2014-04-15 0 3.550 3.550 3.580 3.490 3.630 1,834,283 6,524,133 3.5568 0.889 0.889 0.896 0.874 0.909 7,327,670 0.8903 0.00%
2014-04-14 0 3.550 3.540 3.560 3.530 3.650 1,144,000 4,090,110 3.5753 0.889 0.886 0.891 0.884 0.914 4,570,099 0.8950 -1.11%
2014-04-11 0 3.590 3.580 3.590 3.580 3.700 1,787,000 6,424,700 3.5952 0.899 0.896 0.899 0.896 0.926 7,138,782 0.9000 -0.83%
2014-04-10 0 3.620 3.620 3.650 3.600 3.720 2,118,000 7,744,054 3.6563 0.906 0.906 0.914 0.901 0.931 8,461,075 0.9153 0.84%
2014-04-09 0 3.590 3.580 3.600 3.530 3.700 2,507,000 9,007,900 3.5931 0.899 0.896 0.901 0.884 0.926 10,015,068 0.8994 0.00%
2014-04-08 0 3.590 3.580 3.590 3.550 3.710 1,418,000 5,102,850 3.5986 0.899 0.896 0.899 0.889 0.929 5,664,685 0.9008 0.00%
2014-04-07 0 3.590 3.580 3.600 3.560 3.730 1,343,000 4,845,310 3.6078 0.899 0.896 0.901 0.891 0.934 5,365,072 0.9031 -1.64%
2014-04-04 0 3.650 3.640 3.660 3.600 3.680 1,261,000 4,603,540 3.6507 0.914 0.911 0.916 0.901 0.921 5,037,495 0.9139 -1.35%
2014-04-03 0 3.700 3.690 3.710 3.620 3.710 744,000 2,735,820 3.6772 0.926 0.924 0.929 0.906 0.929 2,972,162 0.9205 0.54%
2014-04-02 0 3.680 3.680 3.700 3.600 3.780 2,383,000 8,809,000 3.6966 0.921 0.921 0.926 0.901 0.946 9,519,708 0.9253 -1.08%
2014-04-01 0 3.720 3.720 3.750 3.450 3.780 2,725,000 9,946,630 3.6501 0.931 0.931 0.939 0.864 0.946 10,885,943 0.9137 7.83%
2014-03-31 0 3.450 3.450 3.500 3.440 3.540 2,325,000 8,121,780 3.4932 0.864 0.864 0.876 0.861 0.886 9,288,007 0.8744 -0.86%
2014-03-28 0 3.480 3.450 3.470 3.400 3.600 2,512,000 8,733,030 3.4765 0.871 0.864 0.869 0.851 0.901 10,035,042 0.8703 -0.57%
2014-03-27 0 3.500 3.480 3.500 3.360 3.670 3,279,000 11,453,290 3.4929 0.876 0.871 0.876 0.841 0.919 13,099,086 0.8744 -4.89%
2014-03-26 0 3.680 3.670 3.680 3.670 3.810 3,482,000 12,983,460 3.7287 0.921 0.919 0.921 0.919 0.954 13,910,039 0.9334 -0.54%
2014-03-25 0 3.700 3.690 3.700 3.620 3.900 2,170,000 8,185,520 3.7721 0.926 0.924 0.926 0.906 0.976 8,668,806 0.9442 -3.65%
2014-03-24 0 3.840 3.840 3.850 3.780 3.860 842,000 3,211,760 3.8144 0.961 0.961 0.964 0.946 0.966 3,363,657 0.9548 1.59%
2014-03-21 0 3.780 3.740 3.780 3.730 3.900 2,811,000 10,684,080 3.8008 0.946 0.936 0.946 0.934 0.976 11,229,500 0.9514 0.80%
2014-03-20 0 3.750 3.750 3.760 3.730 3.960 4,351,000 16,677,360 3.8330 0.939 0.939 0.941 0.934 0.991 17,381,556 0.9595 -3.35%
2014-03-19 0 3.880 3.880 3.900 3.870 3.960 3,671,000 14,323,200 3.9017 0.971 0.971 0.976 0.969 0.991 14,665,064 0.9767 -1.27%
2014-03-18 0 3.930 3.910 3.930 3.920 4.060 2,708,000 10,791,040 3.9849 0.984 0.979 0.984 0.981 1.016 10,818,031 0.9975 -2.96%
2014-03-17 0 4.050 4.040 4.060 3.820 4.080 6,019,000 24,168,410 4.0154 1.014 1.011 1.016 0.956 1.021 24,044,952 1.0051 2.27%
2014-03-14 0 3.960 3.930 3.960 3.850 4.110 10,780,000 42,832,290 3.9733 0.991 0.984 0.991 0.964 1.029 43,064,393 0.9946 1.02%
2014-03-13 0 3.920 3.910 3.920 3.830 3.970 4,248,000 16,678,670 3.9262 0.981 0.979 0.981 0.959 0.994 16,970,087 0.9828 1.55%
2014-03-12 0 3.860 3.880 3.900 3.680 3.920 7,299,000 27,758,750 3.8031 0.966 0.971 0.976 0.921 0.981 29,158,349 0.9520 2.93%
2014-03-11 0 3.750 3.730 3.750 3.620 3.790 5,430,000 20,261,230 3.7313 0.939 0.934 0.939 0.906 0.949 21,691,990 0.9340 4.75%
2014-03-10 0 3.580 3.600 3.620 3.530 3.630 1,708,000 6,146,220 3.5985 0.896 0.901 0.906 0.884 0.909 6,823,189 0.9008 -1.10%
2014-03-07 0 3.620 3.620 3.640 3.560 3.700 1,929,000 6,974,100 3.6154 0.906 0.906 0.911 0.891 0.926 7,706,049 0.9050 -0.55%
2014-03-06 0 3.640 3.630 3.640 3.570 3.700 1,535,000 5,567,530 3.6271 0.911 0.909 0.911 0.894 0.926 6,132,082 0.9079 -1.62%
2014-03-05 0 3.700 3.680 3.700 3.610 3.770 3,735,000 13,829,948 3.7028 0.926 0.921 0.926 0.904 0.944 14,920,733 0.9269 -1.60%
2014-03-04 0 3.760 3.720 3.750 3.570 3.800 3,256,000 12,109,640 3.7192 0.941 0.931 0.939 0.894 0.951 13,007,204 0.9310 5.32%
2014-03-03 0 3.570 3.570 3.600 3.500 3.650 2,392,000 8,630,130 3.6079 0.894 0.894 0.901 0.876 0.914 9,555,661 0.9031 1.71%
2014-02-28 0 3.510 3.510 3.540 3.510 3.600 1,137,000 4,055,522 3.5669 0.879 0.879 0.886 0.879 0.901 4,542,135 0.8929 0.00%
2014-02-27 0 3.510 3.510 3.560 3.500 3.600 1,113,000 3,979,390 3.5754 0.879 0.879 0.891 0.876 0.901 4,446,259 0.8950 -2.50%
2014-02-26 0 3.600 3.570 3.600 3.430 3.630 2,572,000 9,239,120 3.5922 0.901 0.894 0.901 0.859 0.909 10,274,733 0.8992 2.86%
2014-02-25 0 3.500 3.480 3.500 3.440 3.550 2,684,000 9,368,942 3.4907 0.876 0.871 0.876 0.861 0.889 10,722,155 0.8738 1.74%
2014-02-24 0 3.440 3.440 3.460 3.410 3.490 336,000 1,157,390 3.4446 0.861 0.861 0.866 0.854 0.874 1,342,267 0.8623 -0.58%
2014-02-21 0 3.460 3.450 3.470 3.420 3.510 2,995,000 10,266,080 3.4277 0.866 0.864 0.869 0.856 0.879 11,964,551 0.8580 1.76%
2014-02-20 0 3.400 3.390 3.420 3.340 3.450 2,714,000 9,309,330 3.4301 0.851 0.849 0.856 0.836 0.864 10,842,000 0.8586 -2.30%
2014-02-19 0 3.480 3.480 3.500 3.400 3.520 574,000 1,980,240 3.4499 0.871 0.871 0.876 0.851 0.881 2,293,039 0.8636 2.05%
2014-02-18 0 3.410 3.410 3.420 3.360 3.450 1,809,000 6,169,892 3.4107 0.854 0.854 0.856 0.841 0.864 7,226,668 0.8538 -1.16%
2014-02-17 0 3.450 3.450 3.470 3.410 3.550 1,022,000 3,556,996 3.4804 0.864 0.864 0.869 0.854 0.889 4,082,728 0.8712 -1.99%
2014-02-14 0 3.520 3.490 3.550 3.490 3.550 2,889,000 10,153,155 3.5144 0.881 0.874 0.889 0.874 0.889 11,541,097 0.8797 0.57%
2014-02-13 0 3.500 3.500 3.510 3.470 3.510 1,806,000 6,324,515 3.5019 0.876 0.876 0.879 0.869 0.879 7,214,684 0.8766 -0.28%
2014-02-12 0 3.510 3.510 3.520 3.430 3.560 752,000 2,604,840 3.4639 0.879 0.879 0.881 0.859 0.891 3,004,121 0.8671 -1.40%
2014-02-11 0 3.560 3.540 3.560 3.410 3.580 1,770,000 6,226,140 3.5176 0.891 0.886 0.891 0.854 0.896 7,070,870 0.8805 5.33%
2014-02-10 0 3.380 3.400 3.410 3.320 3.410 661,000 2,227,060 3.3692 0.846 0.851 0.854 0.831 0.854 2,640,590 0.8434 -0.59%
2014-02-07 0 3.400 3.400 3.410 3.270 3.420 5,474,000 18,434,864 3.3677 0.851 0.851 0.854 0.819 0.856 21,867,763 0.8430 2.41%
2014-02-06 0 3.320 3.310 3.330 3.150 3.380 1,818,000 5,985,330 3.2923 0.831 0.829 0.834 0.789 0.846 7,262,622 0.8241 5.73%
2014-02-05 0 3.140 3.120 3.140 3.100 3.240 2,127,800 6,700,662 3.1491 0.786 0.781 0.786 0.776 0.811 8,500,224 0.7883 -0.32%
2014-02-04 0 3.150 3.150 3.200 3.130 3.450 2,980,000 9,655,050 3.2399 0.789 0.789 0.801 0.784 0.864 11,904,628 0.8110 -6.53%
2014-01-30 0 3.370 3.370 3.380 3.360 3.430 1,762,000 5,956,950 3.3808 0.844 0.844 0.846 0.841 0.859 7,038,911 0.8463 -0.88%
2014-01-29 0 3.400 3.400 3.410 3.390 3.520 1,680,000 5,770,170 3.4346 0.851 0.851 0.854 0.849 0.881 6,711,334 0.8598 -0.58%
2014-01-28 0 3.420 3.420 3.430 3.330 3.450 1,821,000 6,176,650 3.3919 0.856 0.856 0.859 0.834 0.864 7,274,607 0.8491 0.59%
2014-01-27 0 3.400 3.400 3.430 3.040 3.440 5,326,810 17,177,491 3.2247 0.851 0.851 0.859 0.761 0.861 21,279,762 0.8072 2.41%
2014-01-24 0 3.320 3.340 3.350 3.240 3.500 6,900,000 23,142,340 3.3540 0.831 0.836 0.839 0.811 0.876 27,564,407 0.8396 -5.14%
2014-01-23 0 3.500 3.480 3.500 3.430 3.650 5,274,800 18,599,644 3.5261 0.876 0.871 0.876 0.859 0.914 21,071,991 0.8827 -1.69%
2014-01-22 0 3.560 3.550 3.560 3.530 3.740 2,836,000 10,340,620 3.6462 0.891 0.889 0.891 0.884 0.936 11,329,371 0.9127 -4.30%
2014-01-21 0 3.720 3.720 3.730 3.660 3.750 1,374,000 5,077,240 3.6952 0.931 0.931 0.934 0.916 0.939 5,488,912 0.9250 0.54%
2014-01-20 0 3.700 3.700 3.730 3.620 3.780 2,350,000 8,732,040 3.7158 0.926 0.926 0.934 0.906 0.946 9,387,878 0.9301 -0.27%
2014-01-17 0 3.710 3.710 3.730 3.650 3.770 1,579,000 5,837,860 3.6972 0.929 0.929 0.934 0.914 0.944 6,307,855 0.9255 -1.33%
2014-01-16 0 3.760 3.760 3.780 3.750 3.860 4,347,000 16,572,930 3.8125 0.941 0.941 0.946 0.939 0.966 17,365,577 0.9544 -1.57%
2014-01-15 0 3.820 3.810 3.830 3.770 3.930 4,357,000 16,698,820 3.8326 0.956 0.954 0.959 0.944 0.984 17,405,525 0.9594 -0.26%
2014-01-14 0 3.830 3.830 3.860 3.800 3.980 9,334,000 36,336,570 3.8929 0.959 0.959 0.966 0.951 0.996 37,287,852 0.9745 0.79%
2014-01-13 0 3.800 3.800 3.820 3.710 3.890 4,750,000 18,114,185 3.8135 0.951 0.951 0.956 0.929 0.974 18,975,498 0.9546 -1.30%
2014-01-10 0 3.850 3.840 3.860 3.600 3.860 4,593,000 17,402,055 3.7888 0.964 0.961 0.966 0.901 0.966 18,348,308 0.9484 3.77%
2014-01-09 0 3.710 3.700 3.710 3.680 4.200 19,327,000 76,687,630 3.9679 0.929 0.926 0.929 0.921 1.051 77,208,304 0.9933 -4.87%
2014-01-08 0 3.900 3.900 3.910 3.610 4.060 21,423,000 83,559,270 3.9004 0.976 0.976 0.979 0.904 1.016 85,581,492 0.9764 8.33%
2014-01-07 0 3.600 3.600 3.610 3.580 3.730 2,533,000 9,282,440 3.6646 0.901 0.901 0.904 0.896 0.934 10,118,934 0.9173 0.56%
2014-01-06 0 3.580 3.580 3.590 3.550 3.610 1,573,000 5,626,980 3.5772 0.896 0.896 0.899 0.889 0.904 6,283,886 0.8955 0.28%
2014-01-03 0 3.570 3.570 3.590 3.550 3.610 2,496,000 8,924,790 3.5756 0.894 0.894 0.899 0.889 0.904 9,971,125 0.8951 -0.83%
2014-01-02 0 3.600 3.590 3.600 3.560 3.600 2,734,000 9,808,630 3.5876 0.901 0.899 0.901 0.891 0.901 10,921,897 0.8981 1.41%
2013-12-31 0 3.550 3.550 3.560 3.530 3.700 1,708,000 6,130,497 3.5893 0.889 0.889 0.891 0.884 0.926 6,823,189 0.8985 -3.01%
2013-12-30 0 3.660 3.640 3.650 3.630 3.750 1,426,000 5,219,565 3.6603 0.916 0.911 0.914 0.909 0.939 5,696,644 0.9163 -1.35%
2013-12-27 0 3.710 3.700 3.710 3.610 3.750 1,341,000 4,942,280 3.6855 0.929 0.926 0.929 0.904 0.939 5,357,083 0.9226 0.27%
2013-12-24 0 3.700 3.690 3.710 3.580 3.710 998,000 3,678,950 3.6863 0.926 0.924 0.929 0.896 0.929 3,986,852 0.9228 3.06%
2013-12-23 0 3.590 3.590 3.610 3.570 3.610 372,000 1,337,410 3.5952 0.899 0.899 0.904 0.894 0.904 1,486,081 0.9000 0.00%
2013-12-20 0 3.590 3.590 3.600 3.570 3.610 3,392,000 12,194,420 3.5951 0.899 0.899 0.901 0.894 0.904 13,550,503 0.8999 0.56%
2013-12-19 0 3.570 3.560 3.570 3.530 3.670 5,180,000 18,594,680 3.5897 0.894 0.891 0.894 0.884 0.919 20,693,280 0.8986 -1.11%
2013-12-18 0 3.610 3.600 3.620 3.600 3.660 1,645,000 5,954,130 3.6195 0.904 0.901 0.906 0.901 0.916 6,571,514 0.9061 -1.10%
2013-12-17 0 3.650 3.640 3.660 3.630 3.710 2,690,000 9,869,960 3.6691 0.914 0.911 0.916 0.909 0.929 10,746,124 0.9185 0.27%
2013-12-16 0 3.640 3.630 3.640 3.620 3.730 2,196,000 8,022,250 3.6531 0.911 0.909 0.911 0.906 0.934 8,772,672 0.9145 -2.41%
2013-12-13 0 3.730 3.710 3.730 3.710 3.900 9,121,000 34,644,764 3.7984 0.934 0.929 0.934 0.929 0.976 36,436,950 0.9508 0.81%
2013-12-12 0 3.700 3.690 3.700 3.530 3.780 15,395,000 56,856,703 3.6932 0.926 0.924 0.926 0.884 0.946 61,500,587 0.9245 6.63%
2013-12-11 0 3.470 3.470 3.480 3.450 3.580 5,169,000 18,095,952 3.5009 0.869 0.869 0.871 0.864 0.896 20,649,336 0.8763 -1.70%
2013-12-10 0 3.530 3.530 3.540 3.500 3.630 2,064,000 7,298,310 3.5360 0.884 0.884 0.886 0.876 0.909 8,245,353 0.8851 -2.49%
2013-12-09 0 3.620 3.600 3.620 3.580 3.660 3,029,000 10,937,390 3.6109 0.906 0.901 0.906 0.896 0.916 12,100,375 0.9039 0.28%
2013-12-06 0 3.610 3.600 3.610 3.590 3.700 1,976,000 7,189,190 3.6383 0.904 0.901 0.904 0.899 0.926 7,893,807 0.9107 -1.10%
2013-12-05 0 3.650 3.650 3.670 3.640 3.770 2,017,000 7,449,610 3.6934 0.914 0.914 0.919 0.911 0.944 8,057,596 0.9245 -1.88%
2013-12-04 0 3.720 3.700 3.750 3.660 3.750 2,009,000 7,479,940 3.7232 0.931 0.926 0.939 0.916 0.939 8,025,637 0.9320 0.27%
2013-12-03 0 3.710 3.680 3.700 3.570 3.720 1,774,000 6,493,335 3.6603 0.929 0.921 0.926 0.894 0.931 7,086,849 0.9163 1.37%
2013-12-02 0 3.660 3.630 3.660 3.580 3.740 5,092,000 18,563,354 3.6456 0.916 0.909 0.916 0.896 0.936 20,341,734 0.9126 1.67%
2013-11-29 0 3.600 3.580 3.610 3.420 3.620 8,325,000 29,429,085 3.5350 0.901 0.896 0.904 0.856 0.906 33,257,056 0.8849 2.86%
2013-11-28 0 3.500 3.500 3.530 3.500 3.630 8,385,000 29,720,422 3.5445 0.876 0.876 0.884 0.876 0.909 33,496,747 0.8873 -1.96%
2013-11-27 0 3.570 3.560 3.610 3.520 3.680 4,827,830 17,367,366 3.5973 0.894 0.891 0.904 0.881 0.921 19,286,416 0.9005 0.28%
2013-11-26 0 3.560 3.560 3.580 3.510 3.670 6,386,000 22,892,210 3.5847 0.891 0.891 0.896 0.879 0.919 25,511,059 0.8973 -2.20%
2013-11-25 0 3.640 3.620 3.640 3.600 3.800 9,194,540 33,976,788 3.6953 0.911 0.906 0.911 0.901 0.951 36,730,731 0.9250 -3.19%
2013-11-22 0 3.760 3.750 3.760 3.750 3.880 6,722,000 25,437,225 3.7842 0.941 0.939 0.941 0.939 0.971 26,853,325 0.9473 -1.05%
2013-11-21 0 3.800 3.790 3.800 3.690 4.000 9,500,000 36,827,330 3.8766 0.951 0.949 0.951 0.924 1.001 37,950,995 0.9704 0.80%
2013-11-20 0 3.770 3.750 3.770 3.650 3.780 4,715,000 17,509,600 3.7136 0.944 0.939 0.944 0.914 0.946 18,835,678 0.9296 1.62%
2013-11-19 0 3.710 3.710 3.740 3.650 3.800 9,583,000 35,654,710 3.7206 0.929 0.929 0.936 0.914 0.951 38,282,567 0.9314 -1.59%
2013-11-18 0 3.770 3.760 3.790 3.730 3.860 11,487,000 43,559,100 3.7920 0.944 0.941 0.949 0.934 0.966 45,888,746 0.9492 -0.53%
2013-11-15 0 3.790 3.800 3.810 3.640 3.840 30,691,000 115,740,330 3.7711 0.949 0.951 0.954 0.911 0.961 122,605,684 0.9440 4.12%
2013-11-14 0 3.640 3.640 3.650 3.540 3.710 27,994,000 101,944,540 3.6417 0.911 0.911 0.914 0.886 0.929 111,831,596 0.9116 2.82%
2013-11-13 0 3.540 3.540 3.550 3.450 3.580 18,529,000 65,379,980 3.5285 0.886 0.886 0.889 0.864 0.896 74,020,420 0.8833 -0.28%
2013-11-12 0 3.550 3.550 3.570 3.380 3.630 35,139,000 123,839,580 3.5243 0.889 0.889 0.894 0.846 0.909 140,374,740 0.8822 2.90%
2013-11-11 0 3.450 3.430 3.440 3.320 3.530 32,264,000 111,126,520 3.4443 0.864 0.859 0.861 0.831 0.884 128,889,570 0.8622 -1.71%
2013-11-08 0 3.510 3.500 3.520 3.100 3.570 165,294,000 546,879,634 3.3085 0.879 0.876 0.881 0.776 0.894 660,323,351 0.8282

Copyright & disclaimer, Privacy policy

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

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

Back to top