Zhongzhi Pharmaceutical Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03737  2015-07-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-30 0 0.690 0.690 0.730 0.690 0.730 314,000 224,550 0.7151 0.690 0.690 0.730 0.690 0.730 314,000 0.7151 -2.82%
2026-01-29 0 0.710 0.710 0.760 0.700 0.750 492,000 355,330 0.7222 0.710 0.710 0.760 0.700 0.750 492,000 0.7222 -1.39%
2026-01-28 0 0.720 0.720 0.750 0.720 0.740 320,000 234,780 0.7337 0.720 0.720 0.750 0.720 0.740 320,000 0.7337 -5.26%
2026-01-27 0 0.760 0.730 0.770 0.730 0.760 356,000 265,770 0.7465 0.760 0.730 0.770 0.730 0.760 356,000 0.7465 0.00%
2026-01-26 0 0.760 0.720 0.770 0.740 0.770 346,000 261,330 0.7553 0.760 0.720 0.770 0.740 0.770 346,000 0.7553 -2.56%
2026-01-23 0 0.780 0.770 0.780 0.730 0.780 394,000 294,340 0.7471 0.780 0.770 0.780 0.730 0.780 394,000 0.7471 5.41%
2026-01-22 0 0.740 0.730 0.770 0.720 0.740 305,000 222,650 0.7300 0.740 0.730 0.770 0.720 0.740 305,000 0.7300 1.37%
2026-01-21 0 0.730 0.710 0.730 0.690 0.730 363,000 257,540 0.7095 0.730 0.710 0.730 0.690 0.730 363,000 0.7095 1.39%
2026-01-20 0 0.720 0.710 0.730 0.710 0.750 483,000 353,020 0.7309 0.720 0.710 0.730 0.710 0.750 483,000 0.7309 -6.49%
2026-01-19 0 0.770 0.750 0.770 0.690 0.770 495,000 356,220 0.7196 0.770 0.750 0.770 0.690 0.770 495,000 0.7196 8.45%
2026-01-16 0 0.710 0.710 0.730 0.700 0.730 358,000 259,680 0.7254 0.710 0.710 0.730 0.700 0.730 358,000 0.7254 -4.05%
2026-01-15 0 0.740 0.700 0.750 0.700 0.770 650,000 479,670 0.7380 0.740 0.700 0.750 0.700 0.770 650,000 0.7380 -1.33%
2026-01-14 0 0.750 0.750 0.770 0.740 0.770 562,000 424,960 0.7562 0.750 0.750 0.770 0.740 0.770 562,000 0.7562 -1.32%
2026-01-13 0 0.760 0.760 0.770 0.750 0.800 312,000 239,530 0.7677 0.760 0.760 0.770 0.750 0.800 312,000 0.7677 -7.32%
2026-01-12 0 0.820 0.800 0.820 0.790 0.910 694,000 593,180 0.8547 0.820 0.800 0.820 0.790 0.910 694,000 0.8547 -6.82%
2026-01-09 0 0.880 0.870 0.880 0.740 0.890 677,000 561,690 0.8297 0.880 0.870 0.880 0.740 0.890 677,000 0.8297 6.02%
2026-01-08 0 0.830 0.810 0.840 0.770 0.870 792,000 642,000 0.8106 0.830 0.810 0.840 0.770 0.870 792,000 0.8106 3.75%
2026-01-07 0 0.800 0.800 0.810 0.790 0.840 833,000 674,450 0.8097 0.800 0.800 0.810 0.790 0.840 833,000 0.8097 -4.76%
2026-01-06 0 0.840 0.810 0.840 0.780 0.920 4,705,000 4,009,520 0.8522 0.840 0.810 0.840 0.780 0.920 4,705,000 0.8522 7.69%
2026-01-05 0 0.780 0.780 0.790 0.600 0.780 3,463,000 2,380,380 0.6874 0.780 0.780 0.790 0.600 0.780 3,463,000 0.6874 30.00%
2026-01-02 0 0.600 0.590 0.600 0.540 0.610 2,217,000 1,303,210 0.5878 0.600 0.590 0.600 0.540 0.610 2,217,000 0.5878 7.14%
2025-12-31 0 0.560 0.550 0.570 0.530 0.570 726,000 394,390 0.5432 0.560 0.550 0.570 0.530 0.570 726,000 0.5432 3.70%
2025-12-30 0 0.540 0.510 0.540 0.500 0.540 1,685,142 866,117 0.5140 0.540 0.510 0.540 0.500 0.540 1,685,142 0.5140 -3.57%
2025-12-29 0 0.560 0.550 0.560 0.530 0.560 466,000 255,360 0.5480 0.560 0.550 0.560 0.530 0.560 466,000 0.5480 5.66%
2025-12-24 0 0.530 0.510 0.540 0.500 0.530 338,000 178,020 0.5267 0.530 0.510 0.540 0.500 0.530 338,000 0.5267 0.00%
2025-12-23 0 0.530 0.510 0.530 0.500 0.530 639,000 328,230 0.5137 0.530 0.510 0.530 0.500 0.530 639,000 0.5137 1.92%
2025-12-22 0 0.520 0.510 0.520 0.520 0.560 516,000 274,850 0.5327 0.520 0.510 0.520 0.520 0.560 516,000 0.5327 -8.77%
2025-12-19 0 0.570 0.530 0.570 0.540 0.570 388,000 216,520 0.5580 0.570 0.530 0.570 0.540 0.570 388,000 0.5580 0.00%
2025-12-18 0 0.570 0.550 0.570 0.520 0.570 416,000 228,370 0.5490 0.570 0.550 0.570 0.520 0.570 416,000 0.5490 1.79%
2025-12-17 0 0.560 0.510 0.560 0.520 0.560 735,000 389,390 0.5298 0.560 0.510 0.560 0.520 0.560 735,000 0.5298 1.82%
2025-12-16 0 0.550 0.540 0.560 0.550 0.590 495,000 279,160 0.5640 0.550 0.540 0.560 0.550 0.590 495,000 0.5640 -6.78%
2025-12-15 0 0.590 0.550 0.590 0.560 0.600 422,000 243,440 0.5769 0.590 0.550 0.590 0.560 0.600 422,000 0.5769 -3.28%
2025-12-12 0 0.610 0.550 0.610 0.560 0.600 356,000 201,080 0.5648 0.610 0.550 0.610 0.560 0.600 356,000 0.5648 5.17%
2025-12-11 0 0.580 0.560 0.580 0.560 0.580 170,000 96,680 0.5687 0.580 0.560 0.580 0.560 0.580 170,000 0.5687 -1.69%
2025-12-10 0 0.590 0.550 0.590 0.540 0.590 349,000 192,610 0.5519 0.590 0.550 0.590 0.540 0.590 349,000 0.5519 5.36%
2025-12-09 0 0.560 0.550 0.560 0.550 0.570 455,000 256,490 0.5637 0.560 0.550 0.560 0.550 0.570 455,000 0.5637 -5.08%
2025-12-08 0 0.590 0.570 0.590 0.570 0.590 453,000 262,400 0.5792 0.590 0.570 0.590 0.570 0.590 453,000 0.5792 -4.84%
2025-12-05 0 0.620 0.570 0.620 0.550 0.620 727,000 412,360 0.5672 0.620 0.570 0.620 0.550 0.620 727,000 0.5672 8.77%
2025-12-04 0 0.570 0.560 0.600 0.550 0.580 416,000 237,260 0.5703 0.570 0.560 0.600 0.550 0.580 416,000 0.5703 0.00%
2025-12-03 0 0.570 0.550 0.570 0.560 0.580 141,000 79,670 0.5650 0.570 0.550 0.570 0.560 0.580 141,000 0.5650 -3.39%
2025-12-02 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2025-12-01 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2025-11-28 0 0.590 0.570 0.600 0.560 0.590 8,000 4,560 0.5700 0.590 0.570 0.600 0.560 0.590 8,000 0.5700 0.00%
2025-11-27 0 0.590 0.570 0.590 0.580 0.600 79,000 46,760 0.5919 0.590 0.570 0.590 0.580 0.600 79,000 0.5919 3.51%
2025-11-26 0 0.570 0.570 0.590 0.550 0.570 215,000 121,330 0.5643 0.570 0.570 0.590 0.550 0.570 215,000 0.5643 0.00%
2025-11-25 0 0.570 0.550 0.580 0.550 0.570 332,000 186,650 0.5622 0.570 0.550 0.580 0.550 0.570 332,000 0.5622 1.79%
2025-11-24 0 0.560 0.550 0.580 0.560 0.570 362,000 205,740 0.5683 0.560 0.550 0.580 0.560 0.570 362,000 0.5683 -3.45%
2025-11-21 0 0.580 0.560 0.580 0.570 0.580 332,000 192,250 0.5791 0.580 0.560 0.580 0.570 0.580 332,000 0.5791 -1.69%
2025-11-20 0 0.590 0.570 0.590 0.570 0.590 319,000 184,690 0.5790 0.590 0.570 0.590 0.570 0.590 319,000 0.5790 0.00%
2025-11-19 0 0.590 0.560 0.590 0.570 0.590 494,000 285,170 0.5773 0.590 0.560 0.590 0.570 0.590 494,000 0.5773 0.00%
2025-11-18 0 0.590 0.580 0.590 0.580 0.600 357,000 210,710 0.5902 0.590 0.580 0.590 0.580 0.600 357,000 0.5902 -1.67%
2025-11-17 0 0.600 0.590 0.600 0.590 0.600 337,000 201,490 0.5979 0.600 0.590 0.600 0.590 0.600 337,000 0.5979 0.00%
2025-11-14 0 0.600 0.590 0.600 0.590 0.600 338,000 201,520 0.5962 0.600 0.590 0.600 0.590 0.600 338,000 0.5962 0.00%
2025-11-13 0 0.600 0.590 0.600 0.590 0.610 406,000 241,480 0.5948 0.600 0.590 0.600 0.590 0.610 406,000 0.5948 -1.64%
2025-11-12 0 0.610 0.590 0.610 0.600 0.620 636,000 389,500 0.6124 0.610 0.590 0.610 0.600 0.620 636,000 0.6124 1.67%
2025-11-11 0 0.600 0.590 0.620 0.590 0.600 321,000 190,530 0.5936 0.600 0.590 0.620 0.590 0.600 321,000 0.5936 0.00%
2025-11-10 0 0.600 0.590 0.600 0.580 0.600 360,000 212,860 0.5913 0.600 0.590 0.600 0.580 0.600 360,000 0.5913 0.00%
2025-11-07 0 0.600 0.580 0.610 0.590 0.600 295,000 174,980 0.5932 0.600 0.580 0.610 0.590 0.600 295,000 0.5932 0.00%
2025-11-06 0 0.600 0.590 0.600 0.590 0.610 698,000 419,940 0.6016 0.600 0.590 0.600 0.590 0.610 698,000 0.6016 -3.23%
2025-11-05 0 0.620 0.600 0.620 0.590 0.620 334,000 198,910 0.5955 0.620 0.600 0.620 0.590 0.620 334,000 0.5955 0.00%
2025-11-04 0 0.620 0.600 0.620 0.610 0.630 329,000 201,960 0.6139 0.620 0.600 0.620 0.610 0.630 329,000 0.6139 0.00%
2025-11-03 0 0.620 0.600 0.630 0.620 0.630 405,000 252,300 0.6230 0.620 0.600 0.630 0.620 0.630 405,000 0.6230 0.00%
2025-10-31 0 0.620 0.610 0.630 0.600 0.620 456,000 279,280 0.6125 0.620 0.610 0.630 0.600 0.620 456,000 0.6125 3.33%
2025-10-30 0 0.600 0.600 0.620 0.600 0.630 530,000 324,060 0.6114 0.600 0.600 0.620 0.600 0.630 530,000 0.6114 -1.64%
2025-10-28 0 0.610 0.610 0.620 0.600 0.620 381,000 235,960 0.6193 0.610 0.610 0.620 0.600 0.620 381,000 0.6193 -1.61%
2025-10-27 0 0.620 0.610 0.620 0.600 0.630 618,000 379,980 0.6149 0.620 0.610 0.620 0.600 0.630 618,000 0.6149 0.00%
2025-10-24 0 0.620 0.620 0.630 0.610 0.650 353,000 220,920 0.6258 0.620 0.620 0.630 0.610 0.650 353,000 0.6258 -1.59%
2025-10-23 0 0.630 0.620 0.640 0.630 0.660 345,000 222,030 0.6436 0.630 0.620 0.640 0.630 0.660 345,000 0.6436 -4.55%
2025-10-22 0 0.660 0.630 0.660 0.630 0.660 449,000 286,910 0.6390 0.660 0.630 0.660 0.630 0.660 449,000 0.6390 1.54%
2025-10-21 0 0.650 0.640 0.650 0.590 0.650 569,000 353,090 0.6205 0.650 0.640 0.650 0.590 0.650 569,000 0.6205 8.33%
2025-10-20 0 0.600 0.600 0.610 0.600 0.640 534,000 329,620 0.6173 0.600 0.600 0.610 0.600 0.640 534,000 0.6173 -3.23%
2025-10-17 0 0.620 0.600 0.620 0.620 0.630 476,000 297,840 0.6257 0.620 0.600 0.620 0.620 0.630 476,000 0.6257 0.00%
2025-10-16 0 0.620 0.600 0.620 0.610 0.630 524,000 324,280 0.6189 0.620 0.600 0.620 0.610 0.630 524,000 0.6189 0.00%
2025-10-15 0 0.620 0.610 0.630 0.600 0.630 493,000 303,350 0.6153 0.620 0.610 0.630 0.600 0.630 493,000 0.6153 -1.59%
2025-10-14 0 0.630 0.610 0.630 0.610 0.630 443,000 275,470 0.6218 0.630 0.610 0.630 0.610 0.630 443,000 0.6218 0.00%
2025-10-13 0 0.630 0.620 0.630 0.620 0.630 402,000 250,360 0.6228 0.630 0.620 0.630 0.620 0.630 402,000 0.6228 -1.56%
2025-10-10 0 0.640 0.620 0.640 0.610 0.640 418,000 261,920 0.6266 0.640 0.620 0.640 0.610 0.640 418,000 0.6266 3.23%
2025-10-09 0 0.620 0.620 0.630 0.620 0.650 545,000 347,730 0.6380 0.620 0.620 0.630 0.620 0.650 545,000 0.6380 -3.12%
2025-10-08 0 0.640 0.640 0.650 0.640 0.670 633,000 411,020 0.6493 0.640 0.640 0.650 0.640 0.670 633,000 0.6493 -5.88%
2025-10-06 0 0.680 0.660 0.680 0.660 0.680 342,000 229,540 0.6712 0.680 0.660 0.680 0.660 0.680 342,000 0.6712 1.49%
2025-10-03 0 0.670 0.670 0.680 0.660 0.680 406,000 272,770 0.6718 0.670 0.670 0.680 0.660 0.680 406,000 0.6718 -2.90%
2025-10-02 0 0.690 0.680 0.690 0.650 0.690 371,000 249,070 0.6713 0.690 0.680 0.690 0.650 0.690 371,000 0.6713 1.47%
2025-09-30 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2025-09-29 0 0.680 0.660 0.680 0.660 0.680 148,000 97,700 0.6601 0.680 0.660 0.680 0.660 0.680 148,000 0.6601 3.03%
2025-09-26 0 0.660 0.660 0.670 0.640 0.670 526,000 349,080 0.6637 0.660 0.660 0.670 0.640 0.670 526,000 0.6637 -1.49%
2025-09-25 0 0.670 0.660 0.670 0.650 0.680 349,000 231,070 0.6621 0.670 0.660 0.670 0.650 0.680 349,000 0.6621 0.00%
2025-09-24 0 0.670 0.660 0.670 0.660 0.680 372,000 249,980 0.6720 0.670 0.660 0.670 0.660 0.680 372,000 0.6720 -1.47%
2025-09-23 0 0.680 0.670 0.690 0.670 0.690 400,000 271,480 0.6787 0.680 0.670 0.690 0.670 0.690 400,000 0.6787 -2.86%
2025-09-22 0 0.700 0.680 0.700 0.680 0.700 326,000 223,800 0.6865 0.700 0.680 0.700 0.680 0.700 326,000 0.6865 1.45%
2025-09-19 0 0.690 0.690 0.710 0.690 0.720 381,000 267,700 0.7026 0.690 0.690 0.710 0.690 0.720 381,000 0.7026 -4.17%
2025-09-18 0 0.720 0.700 0.720 0.690 0.720 584,000 413,390 0.7079 0.720 0.700 0.720 0.690 0.720 584,000 0.7079 0.00%
2025-09-17 0 0.720 0.710 0.730 0.700 0.740 423,000 303,850 0.7183 0.720 0.710 0.730 0.700 0.740 423,000 0.7183 -1.37%
2025-09-16 0 0.730 0.720 0.730 0.680 0.750 707,000 506,970 0.7171 0.730 0.720 0.730 0.680 0.750 707,000 0.7171 8.96%
2025-09-15 0 0.670 0.660 0.670 0.630 0.670 458,000 298,680 0.6521 0.670 0.660 0.670 0.630 0.670 458,000 0.6521 4.69%
2025-09-12 0 0.640 0.640 0.660 0.640 0.690 327,000 213,570 0.6531 0.640 0.640 0.660 0.640 0.690 327,000 0.6531 -4.48%
2025-09-11 0 0.670 0.660 0.680 0.670 0.680 399,000 270,530 0.6780 0.670 0.660 0.680 0.670 0.680 399,000 0.6780 -2.90%
2025-09-10 0 0.690 0.680 0.700 0.680 0.690 508,000 347,730 0.6845 0.690 0.680 0.700 0.680 0.690 508,000 0.6845 -2.82%
2025-09-09 0 0.710 0.690 0.710 0.690 0.710 363,000 255,310 0.7033 0.710 0.690 0.710 0.690 0.710 363,000 0.7033 0.00%
2025-09-08 0 0.710 0.700 0.720 0.700 0.710 646,000 454,540 0.7036 0.710 0.700 0.720 0.700 0.710 646,000 0.7036 1.43%
2025-09-05 0 0.700 0.690 0.710 0.690 0.730 1,031,000 731,720 0.7097 0.700 0.690 0.710 0.690 0.730 1,031,000 0.7097 -1.41%
2025-09-04 0 0.710 0.700 0.720 0.710 0.730 426,000 307,510 0.7219 0.710 0.700 0.720 0.710 0.730 426,000 0.7219 -5.33%
2025-09-03 0 0.750 0.730 0.760 0.720 0.750 483,000 355,930 0.7369 0.750 0.730 0.760 0.720 0.750 483,000 0.7369 1.35%
2025-09-02 0 0.740 0.730 0.740 0.700 0.740 864,000 620,090 0.7177 0.740 0.730 0.740 0.700 0.740 864,000 0.7177 1.37%
2025-09-01 0 0.730 0.730 0.750 0.730 0.780 564,000 428,600 0.7599 0.730 0.730 0.750 0.730 0.780 564,000 0.7599 -6.41%
2025-08-29 0 0.780 0.770 0.800 0.780 0.800 361,000 284,580 0.7883 0.780 0.770 0.800 0.780 0.800 361,000 0.7883 -2.50%
2025-08-28 0 0.800 0.790 0.840 0.780 0.800 334,000 265,950 0.7963 0.800 0.790 0.840 0.780 0.800 334,000 0.7963 0.00%
2025-08-27 0 0.800 0.790 0.820 0.800 0.810 254,000 205,440 0.8088 0.800 0.790 0.820 0.800 0.810 254,000 0.8088 -1.23%
2025-08-26 0 0.810 0.810 0.820 0.800 0.820 394,000 319,110 0.8099 0.810 0.810 0.820 0.800 0.820 394,000 0.8099 -1.22%
2025-08-25 0 0.820 0.810 0.820 0.810 0.820 411,000 336,370 0.8184 0.820 0.810 0.820 0.810 0.820 411,000 0.8184 1.23%
2025-08-22 0 0.810 0.810 0.830 0.810 0.830 456,000 377,310 0.8274 0.810 0.810 0.830 0.810 0.830 456,000 0.8274 -3.57%
2025-08-21 0 0.840 0.820 0.840 0.820 0.840 575,000 476,560 0.8288 0.840 0.820 0.840 0.820 0.840 575,000 0.8288 0.00%
2025-08-20 0 0.840 0.830 0.840 0.820 0.840 457,000 379,010 0.8293 0.840 0.830 0.840 0.820 0.840 457,000 0.8293 0.00%
2025-08-19 0 0.840 0.820 0.840 0.820 0.840 319,000 264,040 0.8277 0.840 0.820 0.840 0.820 0.840 319,000 0.8277 0.00%
2025-08-18 0 0.840 0.820 0.840 0.790 0.840 580,000 472,715 0.8150 0.840 0.820 0.840 0.790 0.840 580,000 0.8150 5.00%
2025-08-15 0 0.800 0.800 0.820 0.800 0.820 365,000 295,180 0.8087 0.800 0.800 0.820 0.800 0.820 365,000 0.8087 0.00%
2025-08-14 0 0.800 0.800 0.820 0.800 0.820 398,000 325,510 0.8179 0.800 0.800 0.820 0.800 0.820 398,000 0.8179 -2.44%
2025-08-13 0 0.820 0.820 0.840 0.810 0.830 404,000 331,030 0.8194 0.820 0.820 0.840 0.810 0.830 404,000 0.8194 -1.20%
2025-08-12 0 0.830 0.820 0.830 0.820 0.830 316,000 262,050 0.8293 0.830 0.820 0.830 0.820 0.830 316,000 0.8293 1.22%
2025-08-11 0 0.820 0.820 0.850 0.820 0.870 509,000 431,360 0.8475 0.820 0.820 0.850 0.820 0.870 509,000 0.8475 -4.65%
2025-08-08 0 0.860 0.840 0.860 0.820 0.860 584,000 491,140 0.8410 0.860 0.840 0.860 0.820 0.860 584,000 0.8410 2.38%
2025-08-07 0 0.840 0.810 0.840 0.810 0.840 404,000 333,780 0.8262 0.840 0.810 0.840 0.810 0.840 404,000 0.8262 2.44%
2025-08-06 0 0.820 0.810 0.830 0.810 0.820 392,000 321,110 0.8192 0.820 0.810 0.830 0.810 0.820 392,000 0.8192 1.23%
2025-08-05 0 0.810 0.810 0.820 0.810 0.850 594,000 489,660 0.8243 0.810 0.810 0.820 0.810 0.850 594,000 0.8243 -5.81%
2025-08-04 0 0.860 0.840 0.880 0.820 0.860 223,000 188,270 0.8443 0.860 0.840 0.880 0.820 0.860 223,000 0.8443 2.38%
2025-08-01 0 0.840 0.830 0.860 0.830 0.860 292,000 247,530 0.8477 0.840 0.830 0.860 0.830 0.860 292,000 0.8477 0.00%
2025-07-31 0 0.840 0.840 0.860 0.830 0.860 495,000 417,520 0.8435 0.840 0.840 0.860 0.830 0.860 495,000 0.8435 0.00%
2025-07-30 0 0.840 0.840 0.850 0.830 0.840 181,000 151,810 0.8387 0.840 0.840 0.850 0.830 0.840 181,000 0.8387 -1.18%
2025-07-29 0 0.850 0.830 0.850 0.830 0.860 384,000 326,520 0.8503 0.850 0.830 0.850 0.830 0.860 384,000 0.8503 0.00%
2025-07-28 0 0.850 0.850 0.860 0.800 0.890 842,000 709,100 0.8422 0.850 0.850 0.860 0.800 0.890 842,000 0.8422 6.25%
2025-07-25 0 0.800 0.790 0.810 0.800 0.810 376,000 301,870 0.8028 0.800 0.790 0.810 0.800 0.810 376,000 0.8028 -1.23%
2025-07-24 0 0.810 0.800 0.810 0.800 0.810 309,000 247,250 0.8002 0.810 0.800 0.810 0.800 0.810 309,000 0.8002 0.00%
2025-07-23 0 0.810 0.780 0.830 0.800 0.810 692,000 554,730 0.8016 0.810 0.780 0.830 0.800 0.810 692,000 0.8016 0.00%
2025-07-22 0 0.810 0.800 0.820 0.790 0.830 576,000 460,820 0.8000 0.810 0.800 0.820 0.790 0.830 576,000 0.8000 -1.22%
2025-07-21 0 0.820 0.810 0.830 0.810 0.830 411,000 337,120 0.8202 0.820 0.810 0.830 0.810 0.830 411,000 0.8202 -1.20%
2025-07-18 0 0.830 0.830 0.840 0.830 0.840 372,000 310,130 0.8337 0.830 0.830 0.840 0.830 0.840 372,000 0.8337 -2.35%
2025-07-17 0 0.850 0.840 0.850 0.830 0.850 196,000 164,720 0.8404 0.850 0.840 0.850 0.830 0.850 196,000 0.8404 2.41%
2025-07-16 0 0.830 0.820 0.840 0.820 0.850 290,000 242,930 0.8377 0.830 0.820 0.840 0.820 0.850 290,000 0.8377 -3.49%
2025-07-15 0 0.860 0.850 0.860 0.840 0.870 241,000 206,010 0.8548 0.860 0.850 0.860 0.840 0.870 241,000 0.8548 -1.15%
2025-07-14 0 0.870 0.850 0.880 0.850 0.880 334,000 289,140 0.8657 0.870 0.850 0.880 0.850 0.880 334,000 0.8657 1.16%
2025-07-11 0 0.860 0.830 0.860 - - 0 0 - 0.860 0.830 0.860 - - 0 - 0.00%
2025-07-10 0 0.860 0.840 0.870 0.830 0.870 214,000 184,020 0.8599 0.860 0.840 0.870 0.830 0.870 214,000 0.8599 0.00%
2025-07-09 0 0.860 0.850 0.880 0.860 0.880 131,000 113,690 0.8679 0.860 0.850 0.880 0.860 0.880 131,000 0.8679 0.00%
2025-07-08 0 0.860 0.860 0.880 0.860 0.860 364,000 313,040 0.8600 0.860 0.860 0.880 0.860 0.860 364,000 0.8600 -1.15%
2025-07-07 0 0.870 0.850 0.880 0.850 0.870 381,000 327,580 0.8598 0.870 0.850 0.880 0.850 0.870 381,000 0.8598 -1.14%
2025-07-04 0 0.880 0.850 0.880 0.850 0.880 314,000 270,060 0.8601 0.880 0.850 0.880 0.850 0.880 314,000 0.8601 2.33%
2025-07-03 0 0.860 0.830 0.870 0.860 0.870 245,000 211,300 0.8624 0.860 0.830 0.870 0.860 0.870 245,000 0.8624 0.00%
2025-07-02 0 0.860 0.860 0.870 0.860 0.880 421,000 364,830 0.8666 0.860 0.860 0.870 0.860 0.880 421,000 0.8666 -2.27%
2025-06-30 0 0.880 0.870 0.880 0.840 0.890 439,000 381,850 0.8698 0.880 0.870 0.880 0.840 0.890 439,000 0.8698 4.76%
2025-06-27 0 0.840 0.840 0.870 0.830 0.850 95,000 79,700 0.8389 0.840 0.840 0.870 0.830 0.850 95,000 0.8389 0.00%
2025-06-26 0 0.840 0.830 0.840 0.830 0.840 258,000 214,780 0.8325 0.840 0.830 0.840 0.830 0.840 258,000 0.8325 1.20%
2025-06-25 0 0.830 0.820 0.840 0.830 0.840 198,000 164,730 0.8320 0.830 0.820 0.840 0.830 0.840 198,000 0.8320 1.22%
2025-06-24 0 0.820 0.820 0.830 0.820 0.850 275,000 227,050 0.8256 0.820 0.820 0.830 0.820 0.850 275,000 0.8256 -2.38%
2025-06-23 0 0.840 0.830 0.840 0.820 0.840 308,000 256,610 0.8331 0.840 0.830 0.840 0.820 0.840 308,000 0.8331 0.00%
2025-06-20 0 0.840 0.820 0.850 0.820 0.850 343,000 286,750 0.8360 0.840 0.820 0.850 0.820 0.850 343,000 0.8360 0.00%
2025-06-19 0 0.840 0.830 0.850 0.830 0.850 285,000 239,800 0.8414 0.840 0.830 0.850 0.830 0.850 285,000 0.8414 0.00%
2025-06-18 0 0.840 0.840 0.850 0.810 0.840 381,000 316,390 0.8304 0.840 0.840 0.850 0.810 0.840 381,000 0.8304 1.20%
2025-06-17 0 0.830 0.810 0.840 0.820 0.840 353,000 292,050 0.8273 0.830 0.810 0.840 0.820 0.840 353,000 0.8273 0.00%
2025-06-16 0 0.830 0.820 0.840 0.770 0.850 327,000 271,130 0.8291 0.830 0.820 0.840 0.770 0.850 327,000 0.8291 -1.19%
2025-06-13 0 0.840 0.810 0.840 0.830 0.860 426,000 357,700 0.8397 0.840 0.810 0.840 0.830 0.860 426,000 0.8397 -3.45%
2025-06-12 0 0.870 0.830 0.870 0.830 0.870 370,000 314,920 0.8511 0.870 0.830 0.870 0.830 0.870 370,000 0.8511 3.57%
2025-06-11 0 0.840 0.830 0.850 0.820 0.840 367,000 305,420 0.8322 0.840 0.830 0.850 0.820 0.840 367,000 0.8322 2.44%
2025-06-10 0 0.820 0.820 0.830 0.810 0.830 317,000 260,940 0.8232 0.820 0.820 0.830 0.810 0.830 317,000 0.8232 -1.20%
2025-06-09 0 0.830 0.820 0.840 0.810 0.830 375,000 308,470 0.8226 0.830 0.820 0.840 0.810 0.830 375,000 0.8226 2.47%
2025-06-06 0 0.810 0.810 0.820 0.810 0.810 68,000 55,080 0.8100 0.810 0.810 0.820 0.810 0.810 68,000 0.8100 0.00%
2025-06-05 0 0.810 0.810 0.820 0.810 0.820 423,000 344,800 0.8151 0.810 0.810 0.820 0.810 0.820 423,000 0.8151 0.00%
2025-06-04 0 0.810 0.810 0.820 0.810 0.830 1,020,000 830,400 0.8141 0.810 0.810 0.820 0.810 0.830 1,020,000 0.8141 -2.41%
2025-06-03 0 0.830 0.830 0.840 0.830 0.850 397,000 333,340 0.8396 0.830 0.830 0.840 0.830 0.850 397,000 0.8396 -3.49%
2025-06-02 0 0.860 0.830 0.880 0.830 0.860 226,000 190,230 0.8417 0.860 0.830 0.880 0.830 0.860 226,000 0.8417 0.00%
2025-05-30 0 0.860 0.840 0.900 0.830 0.860 272,000 230,600 0.8478 0.860 0.840 0.900 0.830 0.860 272,000 0.8478 0.00%
2025-05-29 0 0.860 0.840 0.880 0.840 0.860 205,000 174,360 0.8505 0.860 0.840 0.880 0.840 0.860 205,000 0.8505 1.18%
2025-05-28 0 0.850 0.850 0.860 0.840 0.850 283,000 239,650 0.8468 0.850 0.850 0.860 0.840 0.850 283,000 0.8468 0.00%
2025-05-27 0 0.850 0.840 0.850 0.830 0.850 329,000 276,320 0.8399 0.850 0.840 0.850 0.830 0.850 329,000 0.8399 1.19%
2025-05-26 0 0.840 0.820 0.860 0.830 0.860 346,000 292,590 0.8456 0.840 0.820 0.860 0.830 0.860 346,000 0.8456 -2.33%
2025-05-23 0 0.860 0.860 0.880 0.860 0.900 252,000 218,450 0.8669 0.860 0.860 0.880 0.860 0.900 252,000 0.8669 1.18%
2025-05-22 0 0.900 0.900 0.920 0.900 0.900 8,000 7,200 0.9000 0.850 0.850 0.869 0.850 0.850 8,471 0.8500 0.00%
2025-05-21 0 0.900 0.890 0.920 0.900 0.920 339,000 309,730 0.9137 0.850 0.841 0.869 0.850 0.869 358,941 0.8629 -3.23%
2025-05-20 0 0.930 0.910 0.930 0.900 0.930 420,000 385,190 0.9171 0.878 0.859 0.878 0.850 0.878 444,706 0.8662 0.00%
2025-05-19 0 0.930 0.890 0.970 0.910 1.000 311,000 286,600 0.9215 0.878 0.841 0.916 0.859 0.944 329,294 0.8703 1.09%
2025-05-16 0 0.920 0.900 0.920 0.910 0.920 254,000 232,630 0.9159 0.869 0.850 0.869 0.859 0.869 268,941 0.8650 -2.13%
2025-05-15 0 0.940 0.930 0.950 0.920 0.990 340,000 317,760 0.9346 0.888 0.878 0.897 0.869 0.935 360,000 0.8827 0.00%
2025-05-14 0 0.940 0.920 0.950 0.930 0.950 295,000 278,580 0.9443 0.888 0.869 0.897 0.878 0.897 312,353 0.8919 -3.09%
2025-05-13 0 0.970 0.930 0.970 0.940 0.970 295,000 280,290 0.9501 0.916 0.878 0.916 0.888 0.916 312,353 0.8974 0.00%
2025-05-12 0 0.970 0.920 0.970 0.930 0.970 230,000 218,960 0.9520 0.916 0.869 0.916 0.878 0.916 243,529 0.8991 2.11%
2025-05-09 0 0.950 0.930 0.960 0.920 0.950 193,000 182,020 0.9431 0.897 0.878 0.907 0.869 0.897 204,353 0.8907 0.00%
2025-05-08 0 0.950 0.920 0.960 0.920 0.950 287,000 271,050 0.9444 0.897 0.869 0.907 0.869 0.897 303,882 0.8920 1.06%
2025-05-07 0 0.940 0.920 0.950 0.910 0.940 274,000 254,340 0.9282 0.888 0.869 0.897 0.859 0.888 290,118 0.8767 1.08%
2025-05-06 0 0.930 0.930 0.950 0.900 0.950 565,000 528,370 0.9352 0.878 0.878 0.897 0.850 0.897 598,235 0.8832 4.49%
2025-05-02 0 0.890 0.890 0.940 0.890 0.910 194,000 176,320 0.9089 0.841 0.841 0.888 0.841 0.859 205,412 0.8584 -2.20%
2025-04-30 0 0.910 0.900 0.920 0.880 0.910 254,000 230,530 0.9076 0.859 0.850 0.869 0.831 0.859 268,941 0.8572 0.00%
2025-04-29 0 0.910 0.900 0.940 0.900 0.930 261,000 240,200 0.9203 0.859 0.850 0.888 0.850 0.878 276,353 0.8692 -1.09%
2025-04-28 0 0.920 0.910 0.930 0.910 0.920 232,000 211,820 0.9130 0.869 0.859 0.878 0.859 0.869 245,647 0.8623 0.00%
2025-04-25 0 0.920 0.920 0.930 0.900 0.930 279,000 254,170 0.9110 0.869 0.869 0.878 0.850 0.878 295,412 0.8604 1.10%
2025-04-24 0 0.910 0.900 0.920 0.880 0.910 226,000 204,400 0.9044 0.859 0.850 0.869 0.831 0.859 239,294 0.8542 0.00%
2025-04-23 0 0.910 0.910 0.930 0.900 0.920 410,000 375,490 0.9158 0.859 0.859 0.878 0.850 0.869 434,118 0.8649 1.11%
2025-04-22 0 0.900 0.900 0.920 0.890 0.920 382,000 347,080 0.9086 0.850 0.850 0.869 0.841 0.869 404,471 0.8581 1.12%
2025-04-17 0 0.890 0.890 0.910 0.860 0.890 162,000 142,560 0.8800 0.841 0.841 0.859 0.812 0.841 171,529 0.8311 0.00%
2025-04-16 0 0.890 0.850 0.900 0.850 0.900 384,000 338,590 0.8817 0.841 0.803 0.850 0.803 0.850 406,588 0.8328 -1.11%
2025-04-15 0 0.900 0.890 0.910 0.880 0.900 272,000 242,460 0.8914 0.850 0.841 0.859 0.831 0.850 288,000 0.8419 0.00%
2025-04-14 0 0.900 0.890 0.910 0.880 0.910 252,000 227,400 0.9024 0.850 0.841 0.859 0.831 0.859 266,824 0.8522 -1.10%
2025-04-11 0 0.910 0.870 0.910 0.870 0.910 263,000 235,650 0.8960 0.859 0.822 0.859 0.822 0.859 278,471 0.8462 1.11%
2025-04-10 0 0.900 0.900 0.920 0.870 0.910 309,000 278,820 0.9023 0.850 0.850 0.869 0.822 0.859 327,176 0.8522 0.00%
2025-04-09 0 0.900 0.880 0.920 0.850 0.900 366,000 318,640 0.8706 0.850 0.831 0.869 0.803 0.850 387,529 0.8222 1.12%
2025-04-08 0 0.890 0.880 0.910 0.840 0.890 229,000 199,580 0.8715 0.841 0.831 0.859 0.793 0.841 242,471 0.8231 4.71%
2025-04-07 0 0.850 0.850 0.900 0.830 0.880 270,000 229,850 0.8513 0.803 0.803 0.850 0.784 0.831 285,882 0.8040 -5.56%
2025-04-03 0 0.900 0.900 0.920 0.870 0.900 206,000 182,680 0.8868 0.850 0.850 0.869 0.822 0.850 218,118 0.8375 1.12%
2025-04-02 0 0.890 0.890 0.920 0.890 0.900 26,000 23,300 0.8962 0.841 0.841 0.869 0.841 0.850 27,529 0.8464 0.00%
2025-04-01 0 0.890 0.880 0.900 0.880 0.900 334,000 298,110 0.8925 0.841 0.831 0.850 0.831 0.850 353,647 0.8430 -1.11%
2025-03-31 0 0.900 0.880 0.900 - - 0 0 - 0.850 0.831 0.850 - - 0 - 0.00%
2025-03-28 0 0.900 0.890 0.910 0.900 0.910 421,000 382,840 0.9094 0.850 0.841 0.859 0.850 0.859 445,765 0.8588 -2.17%
2025-03-27 0 0.920 0.900 0.950 0.910 0.950 290,000 266,600 0.9193 0.869 0.850 0.897 0.859 0.897 307,059 0.8682 -1.08%
2025-03-26 0 0.930 0.910 0.950 0.920 0.930 331,000 306,360 0.9256 0.878 0.859 0.897 0.869 0.878 350,471 0.8741 0.00%
2025-03-25 0 0.930 0.910 0.940 0.910 0.940 330,000 306,500 0.9288 0.878 0.859 0.888 0.859 0.888 349,412 0.8772 1.09%
2025-03-24 0 0.920 0.920 0.950 0.900 0.920 329,000 299,280 0.9097 0.869 0.869 0.897 0.850 0.869 348,353 0.8591 1.10%
2025-03-21 0 0.910 0.910 0.920 0.910 0.920 264,000 241,870 0.9162 0.859 0.859 0.869 0.859 0.869 279,529 0.8653 -1.09%
2025-03-20 0 0.920 0.920 0.930 0.910 0.920 288,000 263,960 0.9165 0.869 0.869 0.878 0.859 0.869 304,941 0.8656 0.00%
2025-03-19 0 0.920 0.920 0.930 0.910 0.920 312,000 286,890 0.9195 0.869 0.869 0.878 0.859 0.869 330,353 0.8684 -1.08%
2025-03-18 0 0.930 0.920 0.940 0.930 0.940 310,000 288,390 0.9303 0.878 0.869 0.888 0.878 0.888 328,235 0.8786 0.00%
2025-03-17 0 0.930 0.920 0.940 0.920 0.950 386,000 361,880 0.9375 0.878 0.869 0.888 0.869 0.897 408,706 0.8854 0.00%
2025-03-14 0 0.930 0.920 0.930 0.920 0.940 291,000 270,810 0.9306 0.878 0.869 0.878 0.869 0.888 308,118 0.8789 0.00%
2025-03-13 0 0.930 0.920 0.950 0.930 0.940 335,000 313,550 0.9360 0.878 0.869 0.897 0.878 0.888 354,706 0.8840 -1.06%
2025-03-12 0 0.940 0.930 0.950 0.930 0.940 314,000 293,660 0.9352 0.888 0.878 0.897 0.878 0.888 332,471 0.8833 0.00%
2025-03-11 0 0.940 0.930 0.950 0.930 0.940 356,000 333,870 0.9378 0.888 0.878 0.897 0.878 0.888 376,941 0.8857 0.00%
2025-03-10 0 0.940 0.930 0.950 0.930 0.950 331,000 311,090 0.9398 0.888 0.878 0.897 0.878 0.897 350,471 0.8876 -1.05%
2025-03-07 0 0.950 0.940 0.980 0.930 0.950 322,000 304,280 0.9450 0.897 0.888 0.926 0.878 0.897 340,941 0.8925 0.00%
2025-03-06 0 0.950 0.950 0.970 0.950 0.970 174,000 167,080 0.9602 0.897 0.897 0.916 0.897 0.916 184,235 0.9069 -2.06%
2025-03-05 0 0.970 0.930 0.990 0.940 0.970 186,000 177,840 0.9561 0.916 0.878 0.935 0.888 0.916 196,941 0.9030 1.04%
2025-03-04 0 0.960 0.950 0.980 0.920 0.960 335,000 317,770 0.9486 0.907 0.897 0.926 0.869 0.907 354,706 0.8959 3.23%
2025-03-03 0 0.930 0.930 0.990 0.930 0.960 299,000 282,320 0.9442 0.878 0.878 0.935 0.878 0.907 316,588 0.8918 -1.06%
2025-02-28 0 0.940 0.930 0.950 0.930 0.940 442,000 414,350 0.9374 0.888 0.878 0.897 0.878 0.888 468,000 0.8854 -1.05%
2025-02-27 0 0.950 0.930 0.980 0.930 0.950 283,000 266,400 0.9413 0.897 0.878 0.926 0.878 0.897 299,647 0.8890 -1.04%
2025-02-26 0 0.960 0.920 0.960 0.920 0.960 372,000 351,940 0.9461 0.907 0.869 0.907 0.869 0.907 393,882 0.8935 4.35%
2025-02-25 0 0.920 0.910 0.960 0.910 0.940 232,000 215,840 0.9303 0.869 0.859 0.907 0.859 0.888 245,647 0.8787 -1.08%
2025-02-24 0 0.930 0.930 0.960 0.920 0.950 332,000 312,540 0.9414 0.878 0.878 0.907 0.869 0.897 351,529 0.8891 -2.11%
2025-02-21 0 0.950 0.940 0.960 0.940 0.960 269,000 255,850 0.9511 0.897 0.888 0.907 0.888 0.907 284,824 0.8983 -1.04%
2025-02-20 0 0.960 0.930 0.970 0.960 0.970 214,000 206,000 0.9626 0.907 0.878 0.916 0.907 0.916 226,588 0.9091 0.00%
2025-02-19 0 0.960 0.950 0.980 0.940 0.980 299,000 287,790 0.9625 0.907 0.897 0.926 0.888 0.926 316,588 0.9090 0.00%
2025-02-18 0 0.960 0.930 0.970 0.930 0.960 349,000 332,960 0.9540 0.907 0.878 0.916 0.878 0.907 369,529 0.9010 1.05%
2025-02-17 0 0.950 0.930 0.960 0.920 0.950 242,000 227,060 0.9383 0.897 0.878 0.907 0.869 0.897 256,235 0.8861 2.15%
2025-02-14 0 0.930 0.930 0.960 0.930 0.960 334,000 315,890 0.9458 0.878 0.878 0.907 0.878 0.907 353,647 0.8932 -3.12%
2025-02-13 0 0.960 0.960 0.990 0.950 0.980 242,000 234,520 0.9691 0.907 0.907 0.935 0.897 0.926 256,235 0.9153 0.00%
2025-02-12 0 0.960 0.960 0.990 0.960 0.990 335,000 330,460 0.9864 0.907 0.907 0.935 0.907 0.935 354,706 0.9316 -3.03%
2025-02-11 0 0.990 0.970 1.000 0.980 0.990 290,000 286,700 0.9886 0.935 0.916 0.944 0.926 0.935 307,059 0.9337 -1.00%
2025-02-10 0 1.000 0.990 1.000 0.980 1.010 228,000 227,720 0.9988 0.944 0.935 0.944 0.926 0.954 241,412 0.9433 0.00%
2025-02-07 0 1.000 0.990 1.020 0.990 0.990 10,000 9,900 0.9900 0.944 0.935 0.963 0.935 0.935 10,588 0.9350 1.01%
2025-02-06 0 0.990 0.990 1.020 0.980 1.020 181,000 181,510 1.0028 0.935 0.935 0.963 0.926 0.963 191,647 0.9471 -1.00%
2025-02-05 0 1.000 0.980 1.000 0.970 1.000 382,000 374,170 0.9795 0.944 0.926 0.944 0.916 0.944 404,471 0.9251 1.01%
2025-02-04 0 0.990 0.970 1.030 0.970 1.010 332,000 330,420 0.9952 0.935 0.916 0.973 0.916 0.954 351,529 0.9399 0.00%
2025-02-03 0 0.990 0.990 1.010 0.980 1.030 346,000 349,380 1.0098 0.935 0.935 0.954 0.926 0.973 366,353 0.9537 -2.94%
2025-01-28 0 1.020 0.980 1.050 0.980 1.020 334,000 337,580 1.0107 0.963 0.926 0.992 0.926 0.963 353,647 0.9546 2.00%
2025-01-27 0 1.000 0.980 1.050 0.980 1.030 324,000 322,510 0.9954 0.944 0.926 0.992 0.926 0.973 343,059 0.9401 -0.99%
2025-01-24 0 1.010 1.010 1.040 0.970 1.070 397,000 401,780 1.0120 0.954 0.954 0.982 0.916 1.011 420,353 0.9558 1.00%
2025-01-23 0 1.000 0.960 1.010 0.960 1.050 338,000 336,590 0.9958 0.944 0.907 0.954 0.907 0.992 357,882 0.9405 1.01%
2025-01-22 0 0.990 0.950 1.000 0.920 1.000 376,000 371,090 0.9869 0.935 0.897 0.944 0.869 0.944 398,118 0.9321 3.13%
2025-01-21 0 0.960 0.950 0.970 0.920 0.980 361,000 342,030 0.9475 0.907 0.897 0.916 0.869 0.926 382,235 0.8948 1.05%
2025-01-20 0 0.950 0.920 0.930 0.890 0.980 1,079,000 989,860 0.9174 0.897 0.869 0.878 0.841 0.926 1,142,471 0.8664 -5.94%
2025-01-17 0 1.010 1.010 1.050 1.010 1.010 29,000 29,290 1.0100 0.954 0.954 0.992 0.954 0.954 30,706 0.9539 -1.94%
2025-01-16 0 1.030 1.010 1.050 0.990 1.030 67,000 68,500 1.0224 0.973 0.954 0.992 0.935 0.973 70,941 0.9656 0.98%
2025-01-15 0 1.020 1.010 1.020 - - 0 0 - 0.963 0.954 0.963 - - 0 - 0.00%
2025-01-14 0 1.020 1.020 1.050 0.990 1.020 91,000 90,910 0.9990 0.963 0.963 0.992 0.935 0.963 96,353 0.9435 2.00%
2025-01-13 0 1.000 1.000 1.030 1.000 1.050 143,000 145,080 1.0145 0.944 0.944 0.973 0.944 0.992 151,412 0.9582 -0.99%
2025-01-10 0 1.010 1.000 1.020 0.990 1.030 181,000 183,440 1.0135 0.954 0.944 0.963 0.935 0.973 191,647 0.9572 -1.94%
2025-01-09 0 1.030 1.000 1.050 0.970 1.030 156,000 155,500 0.9968 0.973 0.944 0.992 0.916 0.973 165,176 0.9414 4.04%
2025-01-08 0 0.990 0.960 1.000 0.970 0.990 195,000 192,230 0.9858 0.935 0.907 0.944 0.916 0.935 206,471 0.9310 -1.00%
2025-01-07 0 1.000 0.960 1.000 0.970 1.000 1,041,000 1,038,050 0.9972 0.944 0.907 0.944 0.916 0.944 1,102,235 0.9418 0.00%
2025-01-06 0 1.000 0.970 1.000 - - 0 0 - 0.944 0.916 0.944 - - 0 - 0.00%
2025-01-03 0 1.000 1.000 1.020 0.950 1.000 246,000 238,650 0.9701 0.944 0.944 0.963 0.897 0.944 260,471 0.9162 1.01%
2025-01-02 0 0.990 0.970 1.000 0.970 1.010 168,000 166,380 0.9904 0.935 0.916 0.944 0.916 0.954 177,882 0.9353 0.00%
2024-12-31 0 0.990 0.980 1.000 0.960 0.990 307,000 298,660 0.9728 0.935 0.926 0.944 0.907 0.935 325,059 0.9188 2.06%
2024-12-30 0 0.970 0.970 1.000 0.950 0.990 406,000 390,470 0.9617 0.916 0.916 0.944 0.897 0.935 429,882 0.9083 -2.02%
2024-12-27 0 0.990 0.970 0.990 0.930 0.990 152,000 146,400 0.9632 0.935 0.916 0.935 0.878 0.935 160,941 0.9096 5.32%
2024-12-24 0 0.940 0.930 1.010 0.940 0.990 40,000 38,430 0.9608 0.888 0.878 0.954 0.888 0.935 42,353 0.9074 1.08%
2024-12-23 0 0.930 0.920 0.950 0.900 0.950 394,000 358,830 0.9107 0.878 0.869 0.897 0.850 0.897 417,176 0.8601 3.33%
2024-12-20 0 0.900 0.900 0.920 0.890 0.910 373,000 339,070 0.9090 0.850 0.850 0.869 0.841 0.859 394,941 0.8585 -1.10%
2024-12-19 0 0.910 0.880 0.920 0.900 0.910 474,000 431,250 0.9098 0.859 0.831 0.869 0.850 0.859 501,882 0.8593 0.00%
2024-12-18 0 0.910 0.910 0.920 0.900 0.920 307,000 280,260 0.9129 0.859 0.859 0.869 0.850 0.869 325,059 0.8622 1.11%
2024-12-17 0 0.900 0.900 0.930 0.900 0.920 495,000 453,340 0.9158 0.850 0.850 0.878 0.850 0.869 524,118 0.8650 -1.10%
2024-12-16 0 0.910 0.910 0.920 0.910 0.910 14,000 12,740 0.9100 0.859 0.859 0.869 0.859 0.859 14,824 0.8594 -2.15%
2024-12-13 0 0.930 0.910 0.960 0.900 0.930 425,000 390,960 0.9199 0.878 0.859 0.907 0.850 0.878 450,000 0.8688 0.00%
2024-12-12 0 0.930 0.910 0.940 0.920 0.930 314,000 290,990 0.9267 0.878 0.859 0.888 0.869 0.878 332,471 0.8752 0.00%
2024-12-11 0 0.930 0.920 0.940 0.920 0.930 369,000 342,600 0.9285 0.878 0.869 0.888 0.869 0.878 390,706 0.8769 -1.06%
2024-12-10 0 0.940 0.930 0.950 0.930 0.950 396,000 373,320 0.9427 0.888 0.878 0.897 0.878 0.897 419,294 0.8904 1.08%
2024-12-09 0 0.930 0.930 0.950 0.920 0.950 431,000 404,530 0.9386 0.878 0.878 0.897 0.869 0.897 456,353 0.8864 -2.11%
2024-12-06 0 0.950 0.930 0.950 0.930 0.950 437,000 411,480 0.9416 0.897 0.878 0.897 0.878 0.897 462,706 0.8893 2.15%
2024-12-05 0 0.930 0.930 0.950 0.930 0.950 440,000 413,230 0.9392 0.878 0.878 0.897 0.878 0.897 465,882 0.8870 -3.12%
2024-12-04 0 0.960 0.920 0.960 0.930 0.960 88,000 83,650 0.9506 0.907 0.869 0.907 0.878 0.907 93,176 0.8978 2.13%
2024-12-03 0 0.940 0.930 0.950 0.920 0.950 376,000 350,120 0.9312 0.888 0.878 0.897 0.869 0.897 398,118 0.8794 -1.05%
2024-12-02 0 0.950 0.930 0.950 0.930 0.960 489,000 467,230 0.9555 0.897 0.878 0.897 0.878 0.907 517,765 0.9024 -3.06%
2024-11-29 0 0.980 0.950 1.000 0.950 0.980 546,000 526,810 0.9649 0.926 0.897 0.944 0.897 0.926 578,118 0.9113 0.00%
2024-11-28 0 0.980 0.950 1.000 0.950 0.980 321,000 311,360 0.9700 0.926 0.897 0.944 0.897 0.926 339,882 0.9161 1.03%
2024-11-27 0 0.970 0.940 0.970 0.940 0.970 359,000 343,420 0.9566 0.916 0.888 0.916 0.888 0.916 380,118 0.9035 0.00%
2024-11-26 0 0.970 0.950 0.980 0.930 1.000 196,000 187,740 0.9579 0.916 0.897 0.926 0.878 0.944 207,529 0.9046 2.11%
2024-11-25 0 0.950 0.950 1.010 0.950 1.010 466,000 460,720 0.9887 0.897 0.897 0.954 0.897 0.954 493,412 0.9337 0.00%
2024-11-22 0 0.950 0.950 0.970 0.900 0.950 92,000 83,800 0.9109 0.897 0.897 0.916 0.850 0.897 97,412 0.8603 5.56%
2024-11-21 0 0.900 0.900 0.920 0.900 0.930 114,000 104,720 0.9186 0.850 0.850 0.869 0.850 0.878 120,706 0.8676 -3.23%
2024-11-20 0 0.930 0.930 0.950 0.930 0.930 42,000 39,060 0.9300 0.878 0.878 0.897 0.878 0.878 44,471 0.8783 3.33%
2024-11-19 0 0.900 0.890 0.950 0.900 0.900 44,000 39,600 0.9000 0.850 0.841 0.897 0.850 0.850 46,588 0.8500 -1.10%
2024-11-18 0 0.910 0.900 0.950 0.910 0.920 85,000 77,770 0.9149 0.859 0.850 0.897 0.859 0.869 90,000 0.8641 0.00%
2024-11-15 0 0.910 0.890 0.920 0.890 0.910 16,000 14,420 0.9013 0.859 0.841 0.869 0.841 0.859 16,941 0.8512 -1.09%
2024-11-14 0 0.920 0.860 0.920 - - 0 0 - 0.869 0.812 0.869 - - 0 - 0.00%
2024-11-13 0 0.920 0.890 0.920 - - 0 0 - 0.869 0.841 0.869 - - 0 - 0.00%
2024-11-12 0 0.920 0.920 0.950 0.910 0.920 246,000 225,720 0.9176 0.869 0.869 0.897 0.859 0.869 260,471 0.8666 -1.08%
2024-11-11 0 0.930 0.910 0.950 0.880 0.930 425,000 388,160 0.9133 0.878 0.859 0.897 0.831 0.878 450,000 0.8626 1.09%
2024-11-08 0 0.920 0.910 0.930 0.900 0.920 465,000 426,010 0.9162 0.869 0.859 0.878 0.850 0.869 492,353 0.8653 1.10%
2024-11-07 0 0.910 0.900 0.930 0.880 0.910 676,000 606,300 0.8969 0.859 0.850 0.878 0.831 0.859 715,765 0.8471 2.25%
2024-11-06 0 0.890 0.870 0.890 0.870 0.910 462,000 412,520 0.8929 0.841 0.822 0.841 0.822 0.859 489,176 0.8433 0.00%
2024-11-05 0 0.890 0.880 0.920 0.880 0.900 625,000 559,300 0.8949 0.841 0.831 0.869 0.831 0.850 661,765 0.8452 1.14%
2024-11-04 0 0.880 0.860 0.890 0.860 0.890 490,000 432,150 0.8819 0.831 0.812 0.841 0.812 0.841 518,824 0.8329 -2.22%
2024-11-01 0 0.900 0.890 0.910 0.890 0.920 717,000 650,330 0.9070 0.850 0.841 0.859 0.841 0.869 759,176 0.8566 0.00%
2024-10-31 0 0.900 0.910 0.920 0.900 0.920 36,000 32,890 0.9136 0.850 0.859 0.869 0.850 0.869 38,118 0.8629 -1.10%
2024-10-30 0 0.910 0.900 0.920 0.900 0.920 436,000 397,490 0.9117 0.859 0.850 0.869 0.850 0.869 461,647 0.8610 -1.09%
2024-10-29 0 0.920 0.900 0.930 0.900 0.930 471,000 434,510 0.9225 0.869 0.850 0.878 0.850 0.878 498,706 0.8713 0.00%
2024-10-28 0 0.920 0.910 0.950 0.900 0.950 492,000 458,910 0.9327 0.869 0.859 0.897 0.850 0.897 520,941 0.8809 -1.08%
2024-10-25 0 0.930 0.910 0.980 0.900 0.950 439,000 406,430 0.9258 0.878 0.859 0.926 0.850 0.897 464,824 0.8744 -2.11%
2024-10-24 0 0.950 0.920 0.970 0.920 0.950 396,000 368,630 0.9309 0.897 0.869 0.916 0.869 0.897 419,294 0.8792 0.00%
2024-10-23 0 0.950 0.920 0.980 0.910 0.950 476,000 437,420 0.9189 0.897 0.869 0.926 0.859 0.897 504,000 0.8679 2.15%
2024-10-22 0 0.930 0.900 0.990 0.870 0.930 363,000 326,520 0.8995 0.878 0.850 0.935 0.822 0.878 384,353 0.8495 4.49%
2024-10-21 0 0.890 0.890 0.920 0.890 0.920 378,000 346,020 0.9154 0.841 0.841 0.869 0.841 0.869 400,235 0.8645 -2.20%
2024-10-18 0 0.910 0.900 0.920 0.900 0.930 472,000 431,560 0.9143 0.859 0.850 0.869 0.850 0.878 499,765 0.8635 -2.15%
2024-10-17 0 0.930 0.930 0.950 0.930 0.950 25,000 23,550 0.9420 0.878 0.878 0.897 0.878 0.897 26,471 0.8897 2.20%
2024-10-16 0 0.910 0.900 0.930 0.890 0.970 467,000 435,310 0.9321 0.859 0.850 0.878 0.841 0.916 494,471 0.8804 -6.19%
2024-10-15 0 0.970 0.940 0.980 - - 0 0 - 0.916 0.888 0.926 - - 0 - -1.02%
2024-10-14 0 0.980 0.930 0.990 0.950 0.980 411,000 397,960 0.9683 0.926 0.878 0.935 0.897 0.926 435,176 0.9145 0.00%
2024-10-10 0 0.980 0.940 0.990 0.920 0.980 566,000 540,040 0.9541 0.926 0.888 0.935 0.869 0.926 599,294 0.9011 2.08%
2024-10-09 0 0.960 0.960 0.980 0.950 1.000 396,000 384,600 0.9712 0.907 0.907 0.926 0.897 0.944 419,294 0.9173 -5.88%
2024-10-08 0 1.020 1.000 1.040 1.000 1.050 578,000 594,290 1.0282 0.963 0.944 0.982 0.944 0.992 612,000 0.9711 -0.97%
2024-10-07 0 1.030 1.010 1.030 1.000 1.030 799,000 811,310 1.0154 0.973 0.954 0.973 0.944 0.973 846,000 0.9590 3.00%
2024-10-04 0 1.000 1.000 1.020 1.000 1.020 46,000 46,080 1.0017 0.944 0.944 0.963 0.944 0.963 48,706 0.9461 0.00%
2024-10-03 0 1.000 1.000 1.040 1.000 1.100 482,000 509,110 1.0562 0.944 0.944 0.982 0.944 1.039 510,353 0.9976 -7.41%
2024-10-02 0 1.080 1.060 1.090 1.000 1.080 597,000 632,080 1.0588 1.020 1.001 1.029 0.944 1.020 632,118 0.9999 6.93%
2024-09-30 0 1.010 1.000 1.060 0.970 1.010 746,000 742,370 0.9951 0.954 0.944 1.001 0.916 0.954 789,882 0.9398 3.06%
2024-09-27 0 0.980 0.970 0.990 0.960 1.010 763,000 754,590 0.9890 0.926 0.916 0.935 0.907 0.954 807,882 0.9340 -3.92%
2024-09-26 0 1.020 0.980 1.030 0.910 1.030 457,000 451,820 0.9887 0.963 0.926 0.973 0.859 0.973 483,882 0.9337 0.99%
2024-09-25 0 1.010 1.010 1.100 1.000 1.010 7,000 7,030 1.0043 0.954 0.954 1.039 0.944 0.954 7,412 0.9485 1.00%
2024-09-24 0 1.000 1.000 1.060 1.000 1.000 69,000 69,000 1.0000 0.944 0.944 1.001 0.944 0.944 73,059 0.9444 0.00%
2024-09-23 0 1.000 1.000 1.020 0.950 1.070 126,000 125,280 0.9943 0.944 0.944 0.963 0.897 1.011 133,412 0.9390 5.26%
2024-09-20 0 0.950 0.950 0.990 0.930 0.950 54,000 50,470 0.9346 0.897 0.897 0.935 0.878 0.897 57,176 0.8827 5.56%
2024-09-19 0 0.900 0.900 0.950 0.870 0.900 109,000 96,760 0.8877 0.850 0.850 0.897 0.822 0.850 115,412 0.8384 2.27%
2024-09-17 0 0.880 0.860 0.900 - - 0 0 - 0.831 0.812 0.850 - - 0 - 0.00%
2024-09-16 0 0.880 0.880 0.950 - - 0 0 - 0.831 0.831 0.897 - - 0 - 0.00%
2024-09-13 0 0.880 0.880 0.920 0.820 0.880 80,000 70,450 0.8806 0.831 0.831 0.869 0.774 0.831 84,706 0.8317 4.76%
2024-09-12 0 0.840 0.840 0.870 0.840 0.840 11,000 9,240 0.8400 0.793 0.793 0.822 0.793 0.793 11,647 0.7933 0.00%
2024-09-11 0 0.840 0.840 0.870 0.840 0.870 24,000 20,380 0.8492 0.793 0.793 0.822 0.793 0.822 25,412 0.8020 -3.45%
2024-09-10 0 0.870 0.850 0.870 0.870 0.870 131,000 113,970 0.8700 0.822 0.803 0.822 0.822 0.822 138,706 0.8217 -3.33%
2024-09-09 0 0.900 0.860 0.940 - - 0 0 - 0.850 0.812 0.888 - - 0 - 0.00%
2024-09-05 0 0.900 0.870 0.940 0.900 0.920 270,000 246,430 0.9127 0.850 0.822 0.888 0.850 0.869 285,882 0.8620 -3.23%
2024-09-04 0 0.930 0.930 0.950 0.930 0.930 12,000 11,160 0.9300 0.878 0.878 0.897 0.878 0.878 12,706 0.8783 0.00%
2024-09-03 0 0.930 0.930 0.960 0.930 0.970 466,000 444,770 0.9544 0.878 0.878 0.907 0.878 0.916 493,412 0.9014 -2.11%
2024-09-02 0 0.950 0.940 1.010 - - 0 0 - 0.897 0.888 0.954 - - 0 - 0.00%
2024-08-30 0 0.950 0.950 1.000 0.940 1.000 15,000 14,700 0.9800 0.897 0.897 0.944 0.888 0.944 15,882 0.9256 -5.00%
2024-08-29 0 1.000 0.940 1.000 - - 0 0 - 0.944 0.888 0.944 - - 0 - 0.00%
2024-08-28 0 1.000 0.930 1.010 0.990 1.000 69,000 68,610 0.9943 0.944 0.878 0.954 0.935 0.944 73,059 0.9391 0.00%
2024-08-27 0 1.000 0.920 1.000 0.880 1.000 526,000 491,320 0.9341 0.944 0.869 0.944 0.831 0.944 556,941 0.8822 8.70%
2024-08-26 0 0.920 0.880 0.920 0.870 0.920 68,000 62,320 0.9165 0.869 0.831 0.869 0.822 0.869 72,000 0.8656 0.00%
2024-08-23 0 0.920 0.910 0.960 0.920 1.000 84,000 80,930 0.9635 0.869 0.859 0.907 0.869 0.944 88,941 0.9099 2.22%
2024-08-22 0 0.900 0.860 0.920 0.900 0.990 559,000 515,580 0.9223 0.850 0.812 0.869 0.850 0.935 591,882 0.8711 -5.26%
2024-08-21 0 0.950 0.930 0.980 0.940 0.990 568,000 546,940 0.9629 0.897 0.878 0.926 0.888 0.935 601,412 0.9094 -3.06%
2024-08-20 0 0.980 0.940 1.000 0.950 1.010 1,423,000 1,402,370 0.9855 0.926 0.888 0.944 0.897 0.954 1,506,706 0.9308 -2.97%
2024-08-19 0 1.010 1.010 1.080 0.980 1.030 245,000 243,570 0.9942 0.954 0.954 1.020 0.926 0.973 259,412 0.9389 1.00%
2024-08-16 0 1.000 1.000 1.080 1.000 1.040 48,000 48,380 1.0079 0.944 0.944 1.020 0.944 0.982 50,824 0.9519 -1.96%
2024-08-15 0 1.020 1.000 1.050 - - 0 0 - 0.963 0.944 0.992 - - 0 - 0.00%
2024-08-14 0 1.020 1.000 1.080 1.000 1.030 68,000 69,880 1.0276 0.963 0.944 1.020 0.944 0.973 72,000 0.9706 3.03%
2024-08-13 0 0.990 0.990 1.080 0.980 1.030 484,000 487,420 1.0071 0.935 0.935 1.020 0.926 0.973 512,471 0.9511 -1.98%
2024-08-12 0 1.010 0.990 1.080 0.970 1.020 552,000 555,000 1.0054 0.954 0.935 1.020 0.916 0.963 584,471 0.9496 1.00%
2024-08-09 0 1.000 0.990 1.030 0.980 1.050 671,000 682,890 1.0177 0.944 0.935 0.973 0.926 0.992 710,471 0.9612 -3.85%
2024-08-08 0 1.040 1.040 1.090 1.020 1.090 736,010 765,920 1.0406 0.982 0.982 1.029 0.963 1.029 779,305 0.9828 -0.95%
2024-08-07 0 1.050 1.050 1.090 1.030 1.090 590,010 633,621 1.0739 0.992 0.992 1.029 0.973 1.029 624,716 1.0143 -1.87%
2024-08-06 0 1.070 1.050 1.110 1.030 1.120 685,000 748,520 1.0927 1.011 0.992 1.048 0.973 1.058 725,294 1.0320 0.00%
2024-08-05 0 1.070 1.070 1.190 1.070 1.150 615,000 693,240 1.1272 1.011 1.011 1.124 1.011 1.086 651,176 1.0646 -6.14%
2024-08-02 0 1.140 1.140 1.210 1.130 1.160 147,000 168,470 1.1461 1.077 1.077 1.143 1.067 1.096 155,647 1.0824 -5.00%
2024-08-01 0 1.200 1.120 1.200 - - 0 0 - 1.133 1.058 1.133 - - 0 - -0.83%
2024-07-31 0 1.210 1.090 1.240 1.200 1.220 108,000 131,150 1.2144 1.143 1.029 1.171 1.133 1.152 114,353 1.1469 -0.82%
2024-07-30 0 1.220 1.140 1.220 1.120 1.220 174,000 209,870 1.2061 1.152 1.077 1.152 1.058 1.152 184,235 1.1391 0.00%
2024-07-29 0 1.220 1.110 1.250 1.180 1.220 110,000 133,510 1.2137 1.152 1.048 1.181 1.114 1.152 116,471 1.1463 0.00%
2024-07-26 0 1.220 1.080 1.260 1.180 1.220 93,000 112,260 1.2071 1.152 1.020 1.190 1.114 1.152 98,471 1.1400 1.67%
2024-07-25 0 1.200 1.080 1.220 1.140 1.220 126,000 151,420 1.2017 1.133 1.020 1.152 1.077 1.152 133,412 1.1350 -1.64%
2024-07-24 0 1.220 1.100 1.240 1.200 1.220 111,000 134,130 1.2084 1.152 1.039 1.171 1.133 1.152 117,529 1.1412 0.83%
2024-07-23 0 1.210 1.180 1.230 1.150 1.210 112,000 134,350 1.1996 1.143 1.114 1.162 1.086 1.143 118,588 1.1329 6.14%
2024-07-22 0 1.140 1.080 1.290 1.150 1.180 133,000 155,990 1.1729 1.077 1.020 1.218 1.086 1.114 140,824 1.1077 -0.87%
2024-07-19 0 1.150 1.130 1.180 1.140 1.180 158,000 184,860 1.1700 1.086 1.067 1.114 1.077 1.114 167,294 1.1050 0.00%
2024-07-18 0 1.150 1.110 1.150 - - 0 0 - 1.086 1.048 1.086 - - 0 - 0.00%
2024-07-17 0 1.150 1.150 1.290 1.030 1.150 98,000 105,480 1.0763 1.086 1.086 1.218 0.973 1.086 103,765 1.0165 4.55%
2024-07-16 0 1.100 1.100 1.190 1.090 1.250 54,000 64,590 1.1961 1.039 1.039 1.124 1.029 1.181 57,176 1.1297 -4.35%
2024-07-15 0 1.150 1.150 1.280 - - 0 0 - 1.086 1.086 1.209 - - 0 - 0.88%
2024-07-12 0 1.140 1.130 1.280 - - 0 0 - 1.077 1.067 1.209 - - 0 - 0.00%
2024-07-11 0 1.140 1.140 1.240 1.140 1.280 22,000 25,220 1.1464 1.077 1.077 1.171 1.077 1.209 23,294 1.0827 -5.79%
2024-07-10 0 1.210 1.120 1.220 1.100 1.260 26,000 30,000 1.1538 1.143 1.058 1.152 1.039 1.190 27,529 1.0897 8.04%
2024-07-09 0 1.120 1.120 1.160 1.120 1.170 29,000 33,230 1.1459 1.058 1.058 1.096 1.058 1.105 30,706 1.0822 -4.27%
2024-07-08 0 1.170 1.050 1.180 1.200 1.250 17,000 20,500 1.2059 1.105 0.992 1.114 1.133 1.181 18,000 1.1389 -6.40%
2024-07-05 0 1.250 1.250 1.280 1.250 1.260 123,000 154,910 1.2594 1.181 1.181 1.209 1.181 1.190 130,235 1.1895 0.00%
2024-07-04 0 1.250 1.250 1.270 1.250 1.250 33,000 41,250 1.2500 1.181 1.181 1.199 1.181 1.181 34,941 1.1806 0.00%
2024-07-03 0 1.250 1.250 1.260 1.250 1.260 290,000 362,850 1.2512 1.181 1.181 1.190 1.181 1.190 307,059 1.1817 0.00%
2024-07-02 0 1.250 1.250 1.270 1.230 1.250 155,000 193,530 1.2486 1.181 1.181 1.199 1.162 1.181 164,118 1.1792 0.00%
2024-06-28 0 1.250 1.250 1.260 1.240 1.250 314,000 392,450 1.2498 1.181 1.181 1.190 1.171 1.181 332,471 1.1804 0.00%
2024-06-27 0 1.250 1.250 1.270 1.250 1.250 64,000 80,000 1.2500 1.181 1.181 1.199 1.181 1.181 67,765 1.1806 0.00%
2024-06-26 0 1.250 1.250 1.270 1.240 1.250 77,000 96,000 1.2468 1.181 1.181 1.199 1.171 1.181 81,529 1.1775 0.00%
2024-06-25 0 1.250 1.250 1.270 1.230 1.270 244,000 305,430 1.2518 1.181 1.181 1.199 1.162 1.199 258,353 1.1822 1.63%
2024-06-24 0 1.230 1.230 1.250 1.190 1.240 261,000 322,370 1.2351 1.162 1.162 1.181 1.124 1.171 276,353 1.1665 3.36%
2024-06-21 0 1.190 1.200 1.250 1.190 1.200 162,000 194,090 1.1981 1.124 1.133 1.181 1.124 1.133 171,529 1.1315 -0.83%
2024-06-20 0 1.200 1.200 1.250 1.200 1.210 196,000 235,560 1.2018 1.133 1.133 1.181 1.133 1.143 207,529 1.1351 0.00%
2024-06-19 0 1.200 1.180 1.200 1.130 1.200 373,000 440,620 1.1813 1.133 1.114 1.133 1.067 1.133 394,941 1.1157 7.14%
2024-06-18 0 1.120 1.130 1.160 1.050 1.130 255,000 275,490 1.0804 1.058 1.067 1.096 0.992 1.067 270,000 1.0203 6.67%
2024-06-17 0 1.050 1.050 1.080 1.050 1.050 19,000 19,950 1.0500 0.992 0.992 1.020 0.992 0.992 20,118 0.9917 5.00%
2024-06-14 0 1.000 0.990 1.030 0.940 1.020 89,000 90,300 1.0146 0.944 0.935 0.973 0.888 0.963 94,235 0.9582 -0.99%
2024-06-13 0 1.010 1.000 1.040 - - 0 0 - 0.954 0.944 0.982 - - 0 - 0.00%
2024-06-12 0 1.010 1.010 1.040 0.990 1.040 96,000 98,600 1.0271 0.954 0.954 0.982 0.935 0.982 101,647 0.9700 3.06%
2024-06-11 0 0.980 0.980 1.040 0.950 1.080 171,000 170,930 0.9996 0.926 0.926 0.982 0.897 1.020 181,059 0.9441 -5.77%
2024-06-07 0 1.040 1.040 1.100 1.040 1.060 57,000 60,270 1.0574 0.982 0.982 1.039 0.982 1.001 60,353 0.9986 0.97%
2024-06-06 0 1.030 1.020 1.240 1.020 1.070 175,000 183,450 1.0483 0.973 0.963 1.171 0.963 1.011 185,294 0.9900 -0.96%
2024-06-05 0 1.040 1.040 1.060 0.990 1.060 75,000 78,470 1.0463 0.982 0.982 1.001 0.935 1.001 79,412 0.9881 0.00%
2024-06-04 0 1.040 1.000 1.040 - - 0 0 - 0.982 0.944 0.982 - - 0 - 0.00%
2024-06-03 0 1.040 1.040 1.060 1.030 1.080 142,000 150,310 1.0585 0.982 0.982 1.001 0.973 1.020 150,353 0.9997 4.00%
2024-05-31 0 1.000 1.000 1.020 1.000 1.080 41,000 42,520 1.0371 0.944 0.944 0.963 0.944 1.020 43,412 0.9795 3.09%
2024-05-30 0 0.970 0.970 1.040 0.970 1.040 151,000 151,870 1.0058 0.916 0.916 0.982 0.916 0.982 159,882 0.9499 -5.83%
2024-05-29 0 1.030 1.030 1.060 1.030 1.070 156,000 164,400 1.0538 0.973 0.973 1.001 0.973 1.011 165,176 0.9953 -2.83%
2024-05-28 0 1.060 1.060 1.070 1.060 1.100 101,000 108,740 1.0766 1.001 1.001 1.011 1.001 1.039 106,941 1.0168 -0.93%
2024-05-27 0 1.070 1.070 1.080 1.060 1.090 75,000 81,500 1.0867 1.011 1.011 1.020 1.001 1.029 79,412 1.0263 -1.83%
2024-05-24 0 1.090 1.080 1.100 1.080 1.100 72,000 78,350 1.0882 1.029 1.020 1.039 1.020 1.039 76,235 1.0277 0.93%
2024-05-23 0 1.110 1.110 1.170 1.120 1.170 209,000 238,150 1.1395 1.020 1.020 1.075 1.029 1.075 227,441 1.0471 -3.48%
2024-05-22 0 1.150 1.140 1.180 - - 0 0 - 1.057 1.048 1.084 - - 0 - 0.00%
2024-05-21 0 1.150 1.140 1.170 1.120 1.180 77,000 88,770 1.1529 1.057 1.048 1.075 1.029 1.084 83,794 1.0594 -2.54%
2024-05-20 0 1.180 1.180 1.200 1.180 1.200 58,000 69,220 1.1934 1.084 1.084 1.103 1.084 1.103 63,118 1.0967 0.00%
2024-05-17 0 1.180 1.180 1.210 1.160 1.200 38,000 44,740 1.1774 1.084 1.084 1.112 1.066 1.103 41,353 1.0819 -1.67%
2024-05-16 0 1.200 1.190 1.200 1.200 1.210 16,000 19,280 1.2050 1.103 1.094 1.103 1.103 1.112 17,412 1.1073 0.00%
2024-05-14 0 1.200 1.190 1.200 1.190 1.200 30,000 35,980 1.1993 1.103 1.094 1.103 1.094 1.103 32,647 1.1021 0.84%
2024-05-13 0 1.190 1.160 1.210 1.180 1.210 114,000 135,720 1.1905 1.094 1.066 1.112 1.084 1.112 124,059 1.0940 -0.83%
2024-05-10 0 1.200 1.180 1.200 1.180 1.200 275,000 328,820 1.1957 1.103 1.084 1.103 1.084 1.103 299,265 1.0988 2.56%
2024-05-09 0 1.170 1.170 1.200 1.170 1.210 51,000 60,920 1.1945 1.075 1.075 1.103 1.075 1.112 55,500 1.0977 -2.50%
2024-05-08 0 1.200 1.190 1.200 1.200 1.200 7,000 8,400 1.2000 1.103 1.094 1.103 1.103 1.103 7,618 1.1027 0.00%
2024-05-07 0 1.200 1.200 1.220 1.190 1.210 68,000 81,690 1.2013 1.103 1.103 1.121 1.094 1.112 74,000 1.1039 0.84%
2024-05-06 0 1.190 1.190 1.200 1.180 1.210 116,000 138,380 1.1929 1.094 1.094 1.103 1.084 1.112 126,235 1.0962 -0.83%
2024-05-03 0 1.200 1.170 1.200 1.160 1.200 66,000 78,020 1.1821 1.103 1.075 1.103 1.066 1.103 71,824 1.0863 1.69%
2024-05-02 0 1.180 1.160 1.180 1.160 1.220 110,000 129,680 1.1789 1.084 1.066 1.084 1.066 1.121 119,706 1.0833 2.61%
2024-04-30 0 1.150 1.130 1.160 1.140 1.180 60,000 69,500 1.1583 1.057 1.038 1.066 1.048 1.084 65,294 1.0644 -2.54%
2024-04-29 0 1.180 1.180 1.210 1.180 1.220 22,000 26,080 1.1855 1.084 1.084 1.112 1.084 1.121 23,941 1.0893 -3.28%
2024-04-26 0 1.220 1.130 1.250 - - 0 0 - 1.121 1.038 1.149 - - 0 - 0.00%
2024-04-25 0 1.220 1.130 1.240 - - 0 0 - 1.121 1.038 1.139 - - 0 - 0.00%
2024-04-24 0 1.220 1.150 1.220 - - 0 0 - 1.121 1.057 1.121 - - 0 - 0.00%
2024-04-23 0 1.220 1.130 1.220 - - 0 0 - 1.121 1.038 1.121 - - 0 - 0.00%
2024-04-22 0 1.220 1.130 1.250 1.200 1.250 26,000 32,030 1.2319 1.121 1.038 1.149 1.103 1.149 28,294 1.1320 1.67%
2024-04-19 0 1.200 1.170 1.240 1.170 1.200 5,062,000 6,074,050 1.1999 1.103 1.075 1.139 1.075 1.103 5,508,647 1.1026 -2.44%
2024-04-18 0 1.230 1.210 1.250 1.230 1.250 23,000 28,440 1.2365 1.130 1.112 1.149 1.130 1.149 25,029 1.1363 -0.81%
2024-04-17 0 1.240 1.230 1.260 1.230 1.260 157,000 196,010 1.2485 1.139 1.130 1.158 1.130 1.158 170,853 1.1472 -1.59%
2024-04-16 0 1.260 1.230 1.270 1.180 1.260 3,358,570 4,129,872 1.2297 1.158 1.130 1.167 1.084 1.158 3,654,914 1.1300 7.69%
2024-04-15 0 1.170 1.150 1.200 1.160 1.190 2,360,000 2,761,070 1.1699 1.075 1.057 1.103 1.066 1.094 2,568,235 1.0751 -4.10%
2024-04-12 0 1.220 1.200 1.230 1.190 1.240 3,532,000 4,241,600 1.2009 1.121 1.103 1.130 1.094 1.139 3,843,647 1.1035 2.52%
2024-04-11 0 1.190 1.190 1.250 1.180 1.230 3,378,000 4,067,140 1.2040 1.094 1.094 1.149 1.084 1.130 3,676,059 1.1064 0.85%
2024-04-10 0 1.180 1.180 1.230 1.180 1.230 47,000 56,800 1.2085 1.084 1.084 1.130 1.084 1.130 51,147 1.1105 -2.48%
2024-04-09 0 1.210 1.180 1.230 1.120 1.190 1,470,000 1,663,110 1.1314 1.112 1.084 1.130 1.029 1.094 1,599,706 1.0396 0.83%
2024-04-08 0 1.200 1.200 1.270 1.200 1.250 265,000 322,500 1.2170 1.103 1.103 1.167 1.103 1.149 288,382 1.1183 5.26%
2024-04-05 0 1.140 1.150 1.200 1.140 1.200 441,000 504,970 1.1451 1.048 1.057 1.103 1.048 1.103 479,912 1.0522 -1.72%
2024-04-03 0 1.160 1.160 1.170 1.140 1.200 3,209,000 3,699,820 1.1530 1.066 1.066 1.075 1.048 1.103 3,492,147 1.0595 -1.69%
2024-04-02 0 1.180 1.160 1.180 1.150 1.200 3,527,000 4,161,820 1.1800 1.084 1.066 1.084 1.057 1.103 3,838,206 1.0843 -0.84%
2024-03-28 0 1.190 1.160 1.190 1.160 1.240 227,000 273,020 1.2027 1.094 1.066 1.094 1.066 1.139 247,029 1.1052 -1.65%
2024-03-27 0 1.210 1.180 1.220 1.170 1.230 418,000 507,400 1.2139 1.112 1.084 1.121 1.075 1.130 454,882 1.1155 1.68%
2024-03-26 0 1.190 1.170 1.190 1.180 1.290 356,000 427,940 1.2021 1.094 1.075 1.094 1.084 1.185 387,412 1.1046 -4.03%
2024-03-25 0 1.240 1.240 1.270 1.230 1.340 578,000 735,130 1.2719 1.139 1.139 1.167 1.130 1.231 629,000 1.1687 -8.15%
2024-03-22 0 1.350 1.350 1.390 1.340 1.410 430,000 584,860 1.3601 1.241 1.241 1.277 1.231 1.296 467,941 1.2499 -2.88%
2024-03-21 0 1.390 1.380 1.420 1.380 1.420 425,000 594,930 1.3998 1.277 1.268 1.305 1.268 1.305 462,500 1.2863 -0.71%
2024-03-20 0 1.400 1.380 1.410 1.390 1.420 397,000 555,450 1.3991 1.286 1.268 1.296 1.277 1.305 432,029 1.2857 0.00%
2024-03-19 0 1.400 1.370 1.410 1.380 1.430 432,000 604,750 1.3999 1.286 1.259 1.296 1.268 1.314 470,118 1.2864 0.72%
2024-03-18 0 1.390 1.380 1.410 1.380 1.430 477,000 666,160 1.3966 1.277 1.268 1.296 1.268 1.314 519,088 1.2833 0.00%
2024-03-15 0 1.390 1.370 1.400 1.350 1.400 453,000 622,420 1.3740 1.277 1.259 1.286 1.241 1.286 492,971 1.2626 2.21%
2024-03-14 0 1.360 1.340 1.370 1.350 1.420 552,000 757,900 1.3730 1.250 1.231 1.259 1.241 1.305 600,706 1.2617 -2.16%
2024-03-13 0 1.390 1.360 1.410 1.360 1.410 437,000 605,760 1.3862 1.277 1.250 1.296 1.250 1.296 475,559 1.2738 -2.80%
2024-03-12 0 1.430 1.410 1.430 1.410 1.430 447,000 632,390 1.4147 1.314 1.296 1.314 1.296 1.314 486,441 1.3000 0.70%
2024-03-11 0 1.420 1.370 1.420 1.410 1.460 497,000 709,300 1.4272 1.305 1.259 1.305 1.296 1.342 540,853 1.3114 0.00%
2024-03-08 0 1.420 1.400 1.420 1.380 1.430 450,000 635,370 1.4119 1.305 1.286 1.305 1.268 1.314 489,706 1.2975 -0.70%
2024-03-07 0 1.430 1.430 1.440 1.320 1.440 669,000 930,110 1.3903 1.314 1.314 1.323 1.213 1.323 728,029 1.2776 3.62%
2024-03-06 0 1.380 1.350 1.380 1.290 1.390 643,000 871,520 1.3554 1.268 1.241 1.268 1.185 1.277 699,735 1.2455 2.99%
2024-03-05 0 1.340 1.340 1.350 1.310 1.360 526,000 700,520 1.3318 1.231 1.231 1.241 1.204 1.250 572,412 1.2238 2.29%
2024-03-04 0 1.310 1.310 1.340 1.310 1.340 540,000 718,610 1.3308 1.204 1.204 1.231 1.204 1.231 587,647 1.2229 -2.24%
2024-03-01 0 1.340 1.330 1.340 1.230 1.340 532,000 686,300 1.2900 1.231 1.222 1.231 1.130 1.231 578,941 1.1854 5.51%
2024-02-29 0 1.270 1.270 1.300 1.250 1.310 598,000 767,120 1.2828 1.167 1.167 1.195 1.149 1.204 650,765 1.1788 -3.79%
2024-02-28 0 1.320 1.250 1.320 1.250 1.340 481,000 618,660 1.2862 1.213 1.149 1.213 1.149 1.231 523,441 1.1819 3.13%
2024-02-27 0 1.280 1.240 1.300 1.250 1.300 800,000 1,013,760 1.2672 1.176 1.139 1.195 1.149 1.195 870,588 1.1645 -2.29%
2024-02-26 0 1.310 1.210 1.320 1.280 1.340 507,000 670,310 1.3221 1.204 1.112 1.213 1.176 1.231 551,735 1.2149 -1.50%
2024-02-23 0 1.330 1.300 1.350 1.320 1.350 403,000 535,160 1.3279 1.222 1.195 1.241 1.213 1.241 438,559 1.2203 0.00%
2024-02-22 0 1.330 1.300 1.330 1.300 1.330 430,000 564,720 1.3133 1.222 1.195 1.222 1.195 1.222 467,941 1.2068 1.53%
2024-02-21 0 1.310 1.220 1.320 1.300 1.340 565,000 747,950 1.3238 1.204 1.121 1.213 1.195 1.231 614,853 1.2165 -0.76%
2024-02-20 0 1.320 1.310 1.340 1.290 1.340 470,000 623,170 1.3259 1.213 1.204 1.231 1.185 1.231 511,471 1.2184 -0.75%
2024-02-19 0 1.330 1.320 1.340 1.330 1.350 411,000 550,090 1.3384 1.222 1.213 1.231 1.222 1.241 447,265 1.2299 0.00%
2024-02-16 0 1.330 1.310 1.320 1.320 1.380 400,000 539,630 1.3491 1.222 1.204 1.213 1.213 1.268 435,294 1.2397 -1.48%
2024-02-15 0 1.350 1.300 1.360 1.300 1.350 409,000 547,230 1.3380 1.241 1.195 1.250 1.195 1.241 445,088 1.2295 -0.74%
2024-02-14 0 1.360 1.320 1.370 1.300 1.370 487,000 658,090 1.3513 1.250 1.213 1.259 1.195 1.259 529,971 1.2417 2.26%
2024-02-09 0 1.330 1.260 1.340 1.300 1.340 447,000 591,090 1.3223 1.222 1.158 1.231 1.195 1.231 486,441 1.2151 5.56%
2024-02-08 0 1.260 1.260 1.350 1.260 1.360 488,000 656,400 1.3451 1.158 1.158 1.241 1.158 1.250 531,059 1.2360 -8.03%
2024-02-07 0 1.370 1.300 1.370 1.290 1.370 578,000 764,470 1.3226 1.259 1.195 1.259 1.185 1.259 629,000 1.2154 3.01%
2024-02-06 0 1.330 1.300 1.330 1.270 1.340 612,000 797,240 1.3027 1.222 1.195 1.222 1.167 1.231 666,000 1.1971 3.10%
2024-02-05 0 1.290 1.270 1.290 1.230 1.290 748,000 939,600 1.2561 1.185 1.167 1.185 1.130 1.185 814,000 1.1543 3.20%
2024-02-02 0 1.250 1.200 1.250 1.210 1.250 586,000 719,750 1.2282 1.149 1.103 1.149 1.112 1.149 637,706 1.1287 3.31%
2024-02-01 0 1.210 1.190 1.230 1.210 1.250 565,000 688,850 1.2192 1.112 1.094 1.130 1.112 1.149 614,853 1.1203 -0.82%
2024-01-31 0 1.220 1.210 1.240 1.210 1.250 508,000 620,520 1.2215 1.121 1.112 1.139 1.112 1.149 552,824 1.1225 0.83%
2024-01-30 0 1.210 1.200 1.250 1.190 1.250 788,000 967,140 1.2273 1.112 1.103 1.149 1.094 1.149 857,529 1.1278 0.83%
2024-01-29 0 1.200 1.200 1.230 1.200 1.270 619,000 754,790 1.2194 1.103 1.103 1.130 1.103 1.167 673,618 1.1205 -3.23%
2024-01-26 0 1.240 1.220 1.250 1.190 1.300 1,001,000 1,242,270 1.2410 1.139 1.121 1.149 1.094 1.195 1,089,324 1.1404 -10.79%
2024-01-25 0 1.390 1.340 1.390 1.300 1.390 532,000 707,210 1.3293 1.277 1.231 1.277 1.195 1.277 578,941 1.2216 2.96%
2024-01-24 0 1.350 1.300 1.400 1.260 1.350 622,000 807,610 1.2984 1.241 1.195 1.286 1.158 1.241 676,882 1.1931 4.65%
2024-01-23 0 1.290 1.270 1.290 1.270 1.330 535,000 692,050 1.2936 1.185 1.167 1.185 1.167 1.222 582,206 1.1887 0.00%
2024-01-22 0 1.290 1.270 1.290 1.280 1.320 538,000 695,860 1.2934 1.185 1.167 1.185 1.176 1.213 585,471 1.1885 -0.77%
2024-01-19 0 1.300 1.240 1.310 1.260 1.300 664,000 850,300 1.2806 1.195 1.139 1.204 1.158 1.195 722,588 1.1767 0.00%
2024-01-18 0 1.300 1.290 1.300 1.260 1.320 630,000 810,910 1.2872 1.195 1.185 1.195 1.158 1.213 685,588 1.1828 0.00%
2024-01-17 0 1.300 1.260 1.300 1.280 1.300 504,000 649,220 1.2881 1.195 1.158 1.195 1.176 1.195 548,471 1.1837 0.78%
2024-01-16 0 1.290 1.270 1.320 1.280 1.370 603,000 797,730 1.3229 1.185 1.167 1.213 1.176 1.259 656,206 1.2157 -4.44%
2024-01-15 0 1.350 1.320 1.370 1.270 1.410 776,000 1,037,620 1.3371 1.241 1.213 1.259 1.167 1.296 844,471 1.2287 -2.17%
2024-01-12 0 1.380 1.350 1.390 1.320 1.390 372,000 510,560 1.3725 1.268 1.241 1.277 1.213 1.277 404,824 1.2612 0.00%
2024-01-11 0 1.380 1.370 1.400 1.370 1.430 416,000 577,520 1.3883 1.268 1.259 1.286 1.259 1.314 452,706 1.2757 -2.13%
2024-01-10 0 1.410 1.400 1.410 1.400 1.420 429,000 601,990 1.4032 1.296 1.286 1.296 1.286 1.305 466,853 1.2895 0.00%
2024-01-09 0 1.410 1.330 1.410 1.300 1.410 476,000 651,240 1.3682 1.296 1.222 1.296 1.195 1.296 518,000 1.2572 4.44%
2024-01-08 0 1.350 1.330 1.360 1.310 1.410 654,000 877,050 1.3411 1.241 1.222 1.250 1.204 1.296 711,706 1.2323 -2.17%
2024-01-05 0 1.380 1.350 1.390 1.350 1.430 560,000 782,360 1.3971 1.268 1.241 1.277 1.241 1.314 609,412 1.2838 -2.13%
2024-01-04 0 1.410 1.390 1.420 1.370 1.450 437,000 611,720 1.3998 1.296 1.277 1.305 1.259 1.332 475,559 1.2863 -0.70%
2024-01-03 0 1.420 1.330 1.460 1.400 1.460 427,000 608,980 1.4262 1.305 1.222 1.342 1.286 1.342 464,676 1.3105 0.00%
2024-01-02 0 1.420 1.390 1.450 1.380 1.430 1,120,000 1,574,690 1.4060 1.305 1.277 1.332 1.268 1.314 1,218,824 1.2920 0.00%
2023-12-29 0 1.420 1.410 1.440 1.390 1.450 601,000 853,460 1.4201 1.305 1.296 1.323 1.277 1.332 654,029 1.3049 0.71%
2023-12-28 0 1.410 1.390 1.420 1.390 1.430 418,000 590,830 1.4135 1.296 1.277 1.305 1.277 1.314 454,882 1.2989 -2.08%
2023-12-27 0 1.440 1.430 1.440 1.390 1.480 488,000 702,960 1.4405 1.323 1.314 1.323 1.277 1.360 531,059 1.3237 6.67%
2023-12-22 0 1.350 1.350 1.370 1.340 1.400 405,000 550,520 1.3593 1.241 1.241 1.259 1.231 1.286 440,735 1.2491 -2.17%
2023-12-21 0 1.380 1.330 1.390 1.370 1.390 366,000 501,990 1.3716 1.268 1.222 1.277 1.259 1.277 398,294 1.2604 0.00%
2023-12-20 0 1.380 1.360 1.390 1.360 1.410 416,000 577,900 1.3892 1.268 1.250 1.277 1.250 1.296 452,706 1.2765 -2.13%
2023-12-19 0 1.410 1.360 1.410 1.340 1.410 488,000 673,730 1.3806 1.296 1.250 1.296 1.231 1.296 531,059 1.2687 2.17%
2023-12-18 0 1.380 1.360 1.390 1.340 1.420 504,000 693,600 1.3762 1.268 1.250 1.277 1.231 1.305 548,471 1.2646 0.00%
2023-12-15 0 1.380 1.380 1.420 1.380 1.430 498,000 695,280 1.3961 1.268 1.268 1.305 1.268 1.314 541,941 1.2829 -0.72%
2023-12-14 0 1.390 1.380 1.390 1.390 1.430 403,000 568,790 1.4114 1.277 1.268 1.277 1.277 1.314 438,559 1.2970 -2.80%
2023-12-13 0 1.430 1.400 1.410 1.430 1.480 290,000 420,510 1.4500 1.314 1.286 1.296 1.314 1.360 315,588 1.3325 0.00%
2023-12-12 0 1.430 1.410 1.430 1.410 1.440 399,000 566,370 1.4195 1.314 1.296 1.314 1.296 1.323 434,206 1.3044 0.00%
2023-12-11 0 1.430 1.400 1.440 1.390 1.430 427,000 601,130 1.4078 1.314 1.286 1.323 1.277 1.314 464,676 1.2937 0.70%
2023-12-08 0 1.420 1.400 1.420 1.410 1.440 419,000 598,760 1.4290 1.305 1.286 1.305 1.296 1.323 455,971 1.3132 0.71%
2023-12-07 0 1.410 1.410 1.430 1.410 1.500 538,000 779,430 1.4488 1.296 1.296 1.314 1.296 1.378 585,471 1.3313 -6.00%
2023-12-06 0 1.500 1.480 1.500 1.410 1.500 516,000 749,660 1.4528 1.378 1.360 1.378 1.296 1.378 561,529 1.3350 2.04%
2023-12-05 0 1.470 1.450 1.470 1.400 1.470 463,000 664,870 1.4360 1.351 1.332 1.351 1.286 1.351 503,853 1.3196 1.38%
2023-12-04 0 1.450 1.430 1.450 1.400 1.450 479,000 684,790 1.4296 1.332 1.314 1.332 1.286 1.332 521,265 1.3137 2.84%
2023-12-01 0 1.410 1.390 1.410 1.380 1.410 499,000 698,580 1.4000 1.296 1.277 1.296 1.268 1.296 543,029 1.2864 -1.40%
2023-11-30 0 1.430 1.430 1.470 1.430 1.560 430,000 627,350 1.4590 1.314 1.314 1.351 1.314 1.434 467,941 1.3407 -2.05%
2023-11-29 0 1.460 1.370 1.460 1.430 1.480 449,000 654,240 1.4571 1.342 1.259 1.342 1.314 1.360 488,618 1.3390 0.69%
2023-11-28 0 1.450 1.380 1.390 1.440 1.490 492,000 721,160 1.4658 1.332 1.268 1.277 1.323 1.369 535,412 1.3469 0.00%
2023-11-27 0 1.450 1.440 1.500 1.400 1.530 643,000 943,420 1.4672 1.332 1.323 1.378 1.286 1.406 699,735 1.3483 1.40%
2023-11-24 0 1.430 1.430 1.440 1.390 1.440 476,000 672,700 1.4132 1.314 1.314 1.323 1.277 1.323 518,000 1.2986 2.14%
2023-11-23 0 1.400 1.400 1.420 1.400 1.450 425,000 604,600 1.4226 1.286 1.286 1.305 1.286 1.332 462,500 1.3072 -3.45%
2023-11-22 0 1.450 1.420 1.450 1.400 1.450 389,000 552,860 1.4212 1.332 1.305 1.332 1.286 1.332 423,324 1.3060 2.84%
2023-11-21 0 1.410 1.390 1.410 1.400 1.450 514,000 727,920 1.4162 1.296 1.277 1.296 1.286 1.332 559,353 1.3014 -1.40%
2023-11-20 0 1.430 1.430 1.440 1.420 1.470 594,000 863,260 1.4533 1.314 1.314 1.323 1.305 1.351 646,412 1.3355 -1.38%
2023-11-17 0 1.450 1.430 1.460 1.410 1.450 690,000 986,750 1.4301 1.332 1.314 1.342 1.296 1.332 750,882 1.3141 4.32%
2023-11-16 0 1.390 1.380 1.430 1.360 1.440 372,000 528,520 1.4208 1.277 1.268 1.314 1.250 1.323 404,824 1.3056 -2.80%
2023-11-15 0 1.430 1.410 1.440 1.420 1.440 1,393,000 1,979,810 1.4213 1.314 1.296 1.323 1.305 1.323 1,515,912 1.3060 1.42%
2023-11-14 0 1.410 1.410 1.430 1.390 1.420 410,000 580,920 1.4169 1.296 1.296 1.314 1.277 1.305 446,176 1.3020 0.00%
2023-11-13 0 1.410 1.380 1.420 1.380 1.430 425,000 597,950 1.4069 1.296 1.268 1.305 1.268 1.314 462,500 1.2929 0.71%
2023-11-10 0 1.400 1.380 1.410 1.330 1.410 459,000 637,770 1.3895 1.286 1.268 1.296 1.222 1.296 499,500 1.2768 1.45%
2023-11-09 0 1.380 1.370 1.400 1.370 1.440 490,000 678,420 1.3845 1.268 1.259 1.286 1.259 1.323 533,235 1.2723 -4.17%
2023-11-08 0 1.440 1.410 1.450 1.370 1.450 369,000 519,590 1.4081 1.323 1.296 1.332 1.259 1.332 401,559 1.2939 1.41%
2023-11-07 0 1.420 1.320 1.420 1.390 1.450 401,000 570,670 1.4231 1.305 1.213 1.305 1.277 1.332 436,382 1.3077 0.00%
2023-11-06 0 1.420 1.400 1.440 1.390 1.490 619,000 887,230 1.4333 1.305 1.286 1.323 1.277 1.369 673,618 1.3171 1.43%
2023-11-03 0 1.400 1.400 1.420 1.330 1.430 705,000 969,390 1.3750 1.286 1.286 1.305 1.222 1.314 767,206 1.2635 5.26%
2023-11-02 0 1.330 1.330 1.340 1.260 1.340 621,000 805,200 1.2966 1.222 1.222 1.231 1.158 1.231 675,794 1.1915 5.56%
2023-11-01 0 1.260 1.240 1.260 1.210 1.310 578,000 734,580 1.2709 1.158 1.139 1.158 1.112 1.204 629,000 1.1679 0.00%
2023-10-31 0 1.260 1.260 1.270 1.260 1.280 412,000 521,970 1.2669 1.158 1.158 1.167 1.158 1.176 448,353 1.1642 -0.79%
2023-10-30 0 1.270 1.260 1.270 1.240 1.270 414,000 518,530 1.2525 1.167 1.158 1.167 1.139 1.167 450,529 1.1509 4.10%
2023-10-27 0 1.220 1.220 1.250 1.220 1.300 534,000 670,240 1.2551 1.121 1.121 1.149 1.121 1.195 581,118 1.1534 -3.17%
2023-10-26 0 1.260 1.260 1.270 1.260 1.280 471,000 598,780 1.2713 1.158 1.158 1.167 1.158 1.176 512,559 1.1682 -3.08%
2023-10-25 0 1.300 1.260 1.300 1.260 1.340 393,000 506,020 1.2876 1.195 1.158 1.195 1.158 1.231 427,676 1.1832 0.78%
2023-10-24 0 1.290 1.270 1.290 1.280 1.290 481,000 617,300 1.2834 1.185 1.167 1.185 1.176 1.185 523,441 1.1793 0.00%
2023-10-20 0 1.290 1.290 1.300 1.280 1.320 624,000 807,660 1.2943 1.185 1.185 1.195 1.176 1.213 679,059 1.1894 0.00%
2023-10-19 0 1.290 1.270 1.290 1.280 1.320 418,000 544,360 1.3023 1.185 1.167 1.185 1.176 1.213 454,882 1.1967 -1.53%
2023-10-18 0 1.310 1.300 1.330 1.300 1.370 383,000 507,640 1.3254 1.204 1.195 1.222 1.195 1.259 416,794 1.2180 -1.50%
2023-10-17 0 1.330 1.310 1.340 1.320 1.410 417,000 558,130 1.3384 1.222 1.204 1.231 1.213 1.296 453,794 1.2299 -2.92%
2023-10-16 0 1.430 1.390 1.450 1.420 1.470 470,000 677,720 1.4420 1.259 1.224 1.277 1.250 1.294 533,871 1.2694 -0.69%
2023-10-13 0 1.440 1.430 1.440 1.410 1.500 497,000 713,430 1.4355 1.268 1.259 1.268 1.241 1.321 564,540 1.2637 2.13%
2023-10-12 0 1.410 1.390 1.420 1.380 1.430 516,000 724,230 1.4035 1.241 1.224 1.250 1.215 1.259 586,122 1.2356 1.44%
2023-10-11 0 1.390 1.380 1.390 1.380 1.390 10,000 13,850 1.3850 1.224 1.215 1.224 1.215 1.224 11,359 1.2193 2.21%
2023-10-10 0 1.360 1.350 1.380 1.320 1.390 553,000 747,510 1.3517 1.197 1.188 1.215 1.162 1.224 628,150 1.1900 -1.45%
2023-10-09 0 1.380 1.380 1.400 1.370 1.450 452,000 629,890 1.3936 1.215 1.215 1.233 1.206 1.277 513,425 1.2268 0.00%
2023-10-06 0 1.380 1.370 1.390 1.310 1.390 443,000 603,430 1.3621 1.215 1.206 1.224 1.153 1.224 503,202 1.1992 2.22%
2023-10-05 0 1.350 1.340 1.360 1.280 1.350 405,000 530,380 1.3096 1.188 1.180 1.197 1.127 1.188 460,038 1.1529 3.85%
2023-10-04 0 1.300 1.300 1.350 1.300 1.330 411,000 539,190 1.3119 1.144 1.144 1.188 1.144 1.171 466,853 1.1549 -2.26%
2023-10-03 0 1.330 1.330 1.340 1.330 1.370 429,000 575,810 1.3422 1.171 1.171 1.180 1.171 1.206 487,299 1.1816 0.00%
2023-09-29 0 1.330 1.320 1.360 1.290 1.380 539,000 722,860 1.3411 1.171 1.162 1.197 1.136 1.215 612,248 1.1807 2.31%
2023-09-28 0 1.300 1.290 1.330 1.290 1.320 448,000 582,880 1.3011 1.144 1.136 1.171 1.136 1.162 508,881 1.1454 -1.52%
2023-09-27 0 1.320 1.300 1.320 1.300 1.320 398,000 519,630 1.3056 1.162 1.144 1.162 1.144 1.162 452,086 1.1494 0.00%
2023-09-26 0 1.320 1.300 1.320 1.300 1.350 393,000 519,420 1.3217 1.162 1.144 1.162 1.144 1.188 446,407 1.1636 -0.75%
2023-09-25 0 1.330 1.290 1.340 1.280 1.350 425,000 565,550 1.3307 1.171 1.136 1.180 1.127 1.188 482,755 1.1715 0.76%
2023-09-22 0 1.320 1.320 1.360 1.290 1.360 586,000 787,210 1.3434 1.162 1.162 1.197 1.136 1.197 665,635 1.1826 0.76%
2023-09-21 0 1.310 1.310 1.350 1.280 1.350 434,000 566,090 1.3044 1.153 1.153 1.188 1.127 1.188 492,979 1.1483 -1.50%
2023-09-20 0 1.330 1.330 1.350 1.320 1.360 721,000 965,880 1.3396 1.171 1.171 1.188 1.162 1.197 818,980 1.1794 0.00%
2023-09-19 0 1.330 1.300 1.330 1.290 1.360 802,000 1,078,250 1.3445 1.171 1.144 1.171 1.136 1.197 910,988 1.1836 2.31%
2023-09-18 0 1.300 1.300 1.340 1.260 1.300 464,000 599,990 1.2931 1.144 1.144 1.180 1.109 1.144 527,055 1.1384 3.17%
2023-09-15 0 1.260 1.260 1.300 1.250 1.310 647,000 829,130 1.2815 1.109 1.109 1.144 1.100 1.153 734,924 1.1282 -0.79%
2023-09-14 0 1.270 1.250 1.260 1.250 1.290 398,000 506,140 1.2717 1.118 1.100 1.109 1.100 1.136 452,086 1.1196 -1.55%
2023-09-13 0 1.290 1.240 1.280 1.270 1.310 427,000 554,510 1.2986 1.136 1.092 1.127 1.118 1.153 485,027 1.1433 0.78%
2023-09-12 0 1.280 1.260 1.290 1.250 1.330 398,000 513,310 1.2897 1.127 1.109 1.136 1.100 1.171 452,086 1.1354 -1.54%
2023-09-11 0 1.300 1.270 1.300 1.250 1.310 515,000 657,510 1.2767 1.144 1.118 1.144 1.100 1.153 584,986 1.1240 0.00%
2023-09-07 0 1.300 1.260 1.300 1.280 1.310 402,000 520,010 1.2936 1.144 1.109 1.144 1.127 1.153 456,630 1.1388 0.00%
2023-09-06 0 1.300 1.260 1.300 1.270 1.330 434,000 561,260 1.2932 1.144 1.109 1.144 1.118 1.171 492,979 1.1385 0.00%
2023-09-05 0 1.300 1.310 1.320 1.280 1.330 556,000 726,440 1.3065 1.144 1.153 1.162 1.127 1.171 631,558 1.1502 0.00%
2023-09-04 0 1.300 1.280 1.310 1.300 1.360 495,000 658,610 1.3305 1.144 1.127 1.153 1.144 1.197 562,268 1.1713 -0.76%
2023-08-31 0 1.310 1.310 1.340 1.300 1.360 2,356,000 3,121,140 1.3248 1.153 1.153 1.180 1.144 1.197 2,676,169 1.1663 0.77%
2023-08-30 0 1.300 1.260 1.300 1.240 1.330 1,370,000 1,782,960 1.3014 1.144 1.109 1.144 1.092 1.171 1,556,176 1.1457 5.69%
2023-08-29 0 1.230 1.230 1.250 1.190 1.240 608,000 740,870 1.2185 1.083 1.083 1.100 1.048 1.092 690,624 1.0728 3.36%
2023-08-28 0 1.190 1.160 1.180 1.160 1.220 574,000 675,810 1.1774 1.048 1.021 1.039 1.021 1.074 652,004 1.0365 0.85%
2023-08-25 0 1.180 1.170 1.180 1.170 1.210 513,000 607,940 1.1851 1.039 1.030 1.039 1.030 1.065 582,714 1.0433 -0.84%
2023-08-24 0 1.190 1.190 1.200 1.190 1.460 1,468,000 1,827,310 1.2448 1.048 1.048 1.056 1.048 1.285 1,667,494 1.0958 -12.50%
2023-08-23 0 1.360 1.360 1.370 1.230 1.360 1,645,000 2,130,620 1.2952 1.197 1.197 1.206 1.083 1.197 1,868,548 1.1403 12.40%
2023-08-22 0 1.210 1.250 1.260 1.170 1.240 590,000 706,610 1.1976 1.065 1.100 1.109 1.030 1.092 670,178 1.0544 0.83%
2023-08-21 0 1.200 1.200 1.220 1.180 1.240 585,000 705,620 1.2062 1.056 1.056 1.074 1.039 1.092 664,499 1.0619 -3.23%
2023-08-18 0 1.240 1.190 1.200 1.170 1.270 617,000 740,600 1.2003 1.092 1.048 1.056 1.030 1.118 700,847 1.0567 5.08%
2023-08-17 0 1.180 1.160 1.190 1.150 1.180 489,000 567,950 1.1615 1.039 1.021 1.048 1.012 1.039 555,453 1.0225 0.00%
2023-08-16 0 1.180 1.180 1.190 1.170 1.200 469,000 553,640 1.1805 1.039 1.039 1.048 1.030 1.056 532,735 1.0392 -0.84%
2023-08-15 0 1.190 1.170 1.200 1.160 1.190 481,000 562,290 1.1690 1.048 1.030 1.056 1.021 1.048 546,366 1.0291 1.71%
2023-08-14 0 1.170 1.170 1.180 1.120 1.180 733,000 844,450 1.1520 1.030 1.030 1.039 0.986 1.039 832,611 1.0142 2.63%
2023-08-11 0 1.140 1.120 1.160 1.130 1.180 493,000 561,370 1.1387 1.004 0.986 1.021 0.995 1.039 559,996 1.0025 0.00%
2023-08-10 0 1.140 1.130 1.170 1.100 1.150 454,000 513,060 1.1301 1.004 0.995 1.030 0.968 1.012 515,696 0.9949 0.00%
2023-08-09 0 1.140 1.120 1.140 1.100 1.150 445,000 495,790 1.1141 1.004 0.986 1.004 0.968 1.012 505,473 0.9808 1.79%
2023-08-08 0 1.120 1.120 1.130 1.110 1.160 621,000 699,770 1.1268 0.986 0.986 0.995 0.977 1.021 705,391 0.9920 -3.45%
2023-08-07 0 1.160 1.140 1.150 1.150 1.200 494,000 573,160 1.1602 1.021 1.004 1.012 1.012 1.056 561,132 1.0214 -0.85%
2023-08-04 0 1.170 1.130 1.160 1.130 1.170 516,000 592,440 1.1481 1.030 0.995 1.021 0.995 1.030 586,122 1.0108 1.74%
2023-08-03 0 1.150 1.130 1.140 1.130 1.160 516,000 593,900 1.1510 1.012 0.995 1.004 0.995 1.021 586,122 1.0133 -2.54%
2023-08-02 0 1.180 1.170 1.180 1.170 1.200 380,000 446,810 1.1758 1.039 1.030 1.039 1.030 1.056 431,640 1.0351 -0.84%
2023-08-01 0 1.190 1.140 1.190 1.140 1.200 437,000 517,990 1.1853 1.048 1.004 1.048 1.004 1.056 496,386 1.0435 -0.83%
2023-07-31 0 1.200 1.180 1.200 1.180 1.220 450,000 538,660 1.1970 1.056 1.039 1.056 1.039 1.074 511,153 1.0538 1.69%
2023-07-28 0 1.180 1.170 1.190 1.160 1.190 511,000 602,320 1.1787 1.039 1.030 1.048 1.021 1.048 580,442 1.0377 -1.67%
2023-07-27 0 1.200 1.160 1.200 1.140 1.200 550,000 646,090 1.1747 1.056 1.021 1.056 1.004 1.056 624,742 1.0342 1.69%
2023-07-26 0 1.180 1.130 1.180 1.140 1.180 524,000 609,190 1.1626 1.039 0.995 1.039 1.004 1.039 595,209 1.0235 3.51%
2023-07-25 0 1.140 1.140 1.160 1.140 1.180 486,000 561,010 1.1543 1.004 1.004 1.021 1.004 1.039 552,045 1.0162 0.00%
2023-07-24 0 1.140 1.140 1.150 1.130 1.210 628,000 726,470 1.1568 1.004 1.004 1.012 0.995 1.065 713,342 1.0184 -5.79%
2023-07-21 0 1.210 1.180 1.210 1.180 1.240 627,000 753,380 1.2016 1.065 1.039 1.065 1.039 1.092 712,206 1.0578 -0.82%
2023-07-20 0 1.220 1.150 1.210 1.170 1.370 1,306,000 1,666,870 1.2763 1.074 1.012 1.065 1.030 1.206 1,483,479 1.1236 2.52%
2023-07-19 0 1.190 1.180 1.190 1.150 1.210 529,000 628,970 1.1890 1.048 1.039 1.048 1.012 1.065 600,889 1.0467 -0.83%
2023-07-18 0 1.200 1.170 1.190 1.140 1.200 421,000 487,800 1.1587 1.056 1.030 1.048 1.004 1.056 478,212 1.0200 4.35%
2023-07-14 0 1.150 1.140 1.200 1.140 1.250 522,000 616,780 1.1816 1.012 1.004 1.056 1.004 1.100 592,937 1.0402 -4.17%
2023-07-13 0 1.200 1.150 1.200 1.160 1.200 597,000 707,610 1.1853 1.056 1.012 1.056 1.021 1.056 678,129 1.0435 2.56%
2023-07-12 0 1.170 1.130 1.180 1.090 1.180 673,000 779,120 1.1577 1.030 0.995 1.039 0.960 1.039 764,457 1.0192 -3.31%
2023-07-11 0 1.210 1.170 1.220 1.170 1.210 520,000 611,380 1.1757 1.065 1.030 1.074 1.030 1.065 590,666 1.0351 4.31%
2023-07-10 0 1.160 1.130 1.170 1.150 1.230 446,000 523,470 1.1737 1.021 0.995 1.030 1.012 1.083 506,609 1.0333 -2.52%
2023-07-07 0 1.190 1.230 1.240 1.190 1.250 488,000 598,220 1.2259 1.048 1.083 1.092 1.048 1.100 554,317 1.0792 -4.80%
2023-07-06 0 1.250 1.210 1.250 1.180 1.330 965,000 1,189,610 1.2328 1.100 1.065 1.100 1.039 1.171 1,096,139 1.0853 5.04%
2023-07-05 0 1.190 1.180 1.190 1.170 1.200 717,000 850,700 1.1865 1.048 1.039 1.048 1.030 1.056 814,437 1.0445 2.59%
2023-07-04 0 1.160 1.150 1.170 1.080 1.160 617,000 696,500 1.1288 1.021 1.012 1.030 0.951 1.021 700,847 0.9938 6.42%
2023-07-03 0 1.090 1.090 1.100 1.080 1.150 839,000 916,100 1.0919 0.960 0.960 0.968 0.951 1.012 953,016 0.9613 -0.91%
2023-06-30 0 1.100 1.080 1.100 1.080 1.120 593,000 651,840 1.0992 0.968 0.951 0.968 0.951 0.986 673,586 0.9677 0.92%
2023-06-29 0 1.090 1.060 1.090 1.030 1.100 494,000 523,570 1.0599 0.960 0.933 0.960 0.907 0.968 561,132 0.9331 0.93%
2023-06-28 0 1.080 1.020 1.080 1.060 1.100 621,000 668,280 1.0761 0.951 0.898 0.951 0.933 0.968 705,391 0.9474 0.00%
2023-06-27 0 1.080 1.020 1.090 1.080 1.110 472,000 515,780 1.0928 0.951 0.898 0.960 0.951 0.977 536,143 0.9620 -3.57%
2023-06-26 0 1.120 1.070 1.120 1.050 1.120 544,000 581,360 1.0687 0.986 0.942 0.986 0.924 0.986 617,927 0.9408 4.67%
2023-06-23 0 1.070 1.030 1.070 1.050 1.090 544,000 578,020 1.0625 0.942 0.907 0.942 0.924 0.960 617,927 0.9354 -0.93%
2023-06-21 0 1.080 1.060 1.080 1.040 1.090 487,000 520,050 1.0679 0.951 0.933 0.951 0.916 0.960 553,181 0.9401 0.00%
2023-06-20 0 1.080 1.040 1.080 1.030 1.090 451,000 483,180 1.0714 0.951 0.916 0.951 0.907 0.960 512,289 0.9432 -0.92%
2023-06-19 0 1.090 1.040 1.090 1.060 1.100 453,000 493,100 1.0885 0.960 0.916 0.960 0.933 0.968 514,561 0.9583 -0.91%
2023-06-16 0 1.100 1.060 1.100 1.070 1.120 548,000 592,810 1.0818 0.968 0.933 0.968 0.942 0.986 622,471 0.9524 1.85%
2023-06-15 0 1.080 1.050 1.090 1.070 1.100 417,000 450,020 1.0792 0.951 0.924 0.960 0.942 0.968 473,668 0.9501 0.00%
2023-06-14 0 1.080 1.070 1.090 1.050 1.080 490,000 524,230 1.0699 0.951 0.942 0.960 0.924 0.951 556,589 0.9419 1.89%
2023-06-13 0 1.060 1.030 1.060 1.010 1.060 465,000 481,030 1.0345 0.933 0.907 0.933 0.889 0.933 528,191 0.9107 2.91%
2023-06-12 0 1.030 1.030 1.050 1.020 1.070 490,000 509,570 1.0399 0.907 0.907 0.924 0.898 0.942 556,589 0.9155 -3.74%
2023-06-09 0 1.070 1.030 1.070 1.030 1.090 510,000 542,090 1.0629 0.942 0.907 0.942 0.907 0.960 579,307 0.9358 -1.83%
2023-06-08 0 1.090 1.070 1.090 1.060 1.110 476,000 517,840 1.0879 0.960 0.942 0.960 0.933 0.977 540,686 0.9577 0.00%
2023-06-07 0 1.090 1.080 1.100 1.060 1.090 476,000 513,840 1.0795 0.960 0.951 0.968 0.933 0.960 540,686 0.9503 2.83%
2023-06-06 0 1.060 1.030 1.090 1.010 1.080 482,000 506,070 1.0499 0.933 0.907 0.960 0.889 0.951 547,502 0.9243 2.91%
2023-06-05 0 1.030 1.020 1.040 0.990 1.040 357,000 365,330 1.0233 0.907 0.898 0.916 0.872 0.916 405,515 0.9009 1.98%
2023-06-02 0 1.010 1.000 1.110 0.990 1.030 553,000 559,040 1.0109 0.889 0.880 0.977 0.872 0.907 628,150 0.8900 2.02%
2023-06-01 0 0.990 0.980 1.010 0.980 1.000 529,000 524,820 0.9921 0.872 0.863 0.889 0.863 0.880 600,889 0.8734 1.02%
2023-05-31 0 0.980 0.960 1.000 0.960 1.020 329,000 323,160 0.9822 0.863 0.845 0.880 0.845 0.898 373,710 0.8647 -2.97%
2023-05-30 0 1.010 0.980 1.020 0.970 1.020 311,000 310,720 0.9991 0.889 0.863 0.898 0.854 0.898 353,263 0.8796 1.00%
2023-05-29 0 1.000 1.000 1.050 1.000 1.080 518,000 528,300 1.0199 0.880 0.880 0.924 0.880 0.951 588,394 0.8979 2.04%
2023-05-25 0 0.980 0.930 0.980 0.930 1.020 368,000 352,750 0.9586 0.863 0.819 0.863 0.819 0.898 418,009 0.8439 2.08%
2023-05-24 0 0.960 0.960 0.970 0.920 0.980 384,000 364,410 0.9490 0.845 0.845 0.854 0.810 0.863 436,184 0.8355 1.05%
2023-05-23 0 0.950 0.950 0.980 0.930 1.090 647,000 629,850 0.9735 0.836 0.836 0.863 0.819 0.960 734,924 0.8570 -7.77%
2023-05-22 0 1.120 1.100 1.120 1.090 1.140 405,000 452,560 1.1174 0.907 0.891 0.907 0.882 0.923 500,235 0.9047 3.70%
2023-05-19 0 1.080 1.080 1.100 1.060 1.120 349,000 376,740 1.0795 0.874 0.874 0.891 0.858 0.907 431,067 0.8740 0.00%
2023-05-18 0 1.080 1.060 1.170 1.060 1.100 321,000 346,250 1.0787 0.874 0.858 0.947 0.858 0.891 396,483 0.8733 -0.92%
2023-05-17 0 1.090 1.060 1.150 1.040 1.110 370,000 399,390 1.0794 0.882 0.858 0.931 0.842 0.899 457,005 0.8739 0.00%
2023-05-16 0 1.090 1.090 1.110 1.090 1.120 240,000 264,300 1.1013 0.882 0.882 0.899 0.882 0.907 296,436 0.8916 -0.91%
2023-05-15 0 1.100 1.100 1.110 1.080 1.100 319,000 347,560 1.0895 0.891 0.891 0.899 0.874 0.891 394,012 0.8821 0.92%
2023-05-12 0 1.090 1.090 1.100 1.080 1.100 327,000 358,410 1.0961 0.882 0.882 0.891 0.874 0.891 403,893 0.8874 -1.80%
2023-05-11 0 1.110 1.090 1.110 1.100 1.140 347,000 388,300 1.1190 0.899 0.882 0.899 0.891 0.923 428,596 0.9060 -0.89%
2023-05-10 0 1.120 1.100 1.120 1.090 1.140 424,000 469,720 1.1078 0.907 0.891 0.907 0.882 0.923 523,703 0.8969 -2.61%
2023-05-09 0 1.150 1.130 1.150 1.130 1.160 313,000 357,660 1.1427 0.931 0.915 0.931 0.915 0.939 386,601 0.9251 -0.86%
2023-05-08 0 1.160 1.120 1.160 1.070 1.190 335,000 387,970 1.1581 0.939 0.907 0.939 0.866 0.963 413,775 0.9376 -0.85%
2023-05-05 0 1.170 1.150 1.180 1.140 1.180 427,000 495,130 1.1596 0.947 0.931 0.955 0.923 0.955 527,408 0.9388 4.46%
2023-05-04 0 1.120 1.120 1.170 1.110 1.150 311,000 352,480 1.1334 0.907 0.907 0.947 0.899 0.931 384,131 0.9176 1.82%
2023-05-03 0 1.100 1.100 1.130 1.050 1.120 743,000 801,100 1.0782 0.891 0.891 0.915 0.850 0.907 917,715 0.8729 -3.51%
2023-05-02 0 1.140 1.140 1.150 1.120 1.170 322,000 368,550 1.1446 0.923 0.923 0.931 0.907 0.947 397,718 0.9267 0.88%
2023-04-28 0 1.130 1.130 1.150 1.120 1.150 361,000 408,580 1.1318 0.915 0.915 0.931 0.907 0.931 445,889 0.9163 -0.88%
2023-04-27 0 1.140 1.130 1.240 1.130 1.160 307,000 352,010 1.1466 0.923 0.915 1.004 0.915 0.939 379,191 0.9283 0.00%
2023-04-26 0 1.140 1.140 1.160 1.110 1.240 336,000 381,490 1.1354 0.923 0.923 0.939 0.899 1.004 415,010 0.9192 0.00%
2023-04-25 0 1.140 1.140 1.160 1.120 1.180 319,000 363,120 1.1383 0.923 0.923 0.939 0.907 0.955 394,012 0.9216 -5.00%
2023-04-24 0 1.200 1.180 1.230 1.180 1.270 316,000 389,760 1.2334 0.972 0.955 0.996 0.955 1.028 390,307 0.9986 -4.76%
2023-04-21 0 1.260 1.230 1.260 1.230 1.280 941,000 1,175,860 1.2496 1.020 0.996 1.020 0.996 1.036 1,162,274 1.0117 4.13%
2023-04-20 0 1.210 1.210 1.240 1.090 1.240 716,000 820,320 1.1457 0.980 0.980 1.004 0.882 1.004 884,366 0.9276 11.01%
2023-04-19 0 1.090 1.090 1.110 1.090 1.150 372,000 414,360 1.1139 0.882 0.882 0.899 0.882 0.931 459,475 0.9018 -1.80%
2023-04-18 0 1.110 1.100 1.130 1.080 1.150 376,000 424,140 1.1280 0.899 0.891 0.915 0.874 0.931 464,416 0.9133 -0.89%
2023-04-17 0 1.120 1.080 1.130 1.090 1.130 402,000 448,210 1.1150 0.907 0.874 0.915 0.882 0.915 496,530 0.9027 1.82%
2023-04-14 0 1.100 1.100 1.120 1.100 1.140 347,000 388,990 1.1210 0.891 0.891 0.907 0.891 0.923 428,596 0.9076 -2.65%
2023-04-13 0 1.130 1.130 1.150 1.110 1.160 488,000 550,540 1.1282 0.915 0.915 0.931 0.899 0.939 602,752 0.9134 1.80%
2023-04-12 0 1.110 1.090 1.120 1.070 1.120 365,000 400,600 1.0975 0.899 0.882 0.907 0.866 0.907 450,829 0.8886 4.72%
2023-04-11 0 1.060 1.050 1.100 1.060 1.130 387,000 421,500 1.0891 0.858 0.850 0.891 0.858 0.915 478,002 0.8818 0.00%
2023-04-06 0 1.060 1.040 1.060 1.040 1.060 339,000 357,000 1.0531 0.858 0.842 0.858 0.842 0.858 418,715 0.8526 1.92%
2023-04-04 0 1.040 1.010 1.050 1.030 1.050 341,000 355,080 1.0413 0.842 0.818 0.850 0.834 0.850 421,186 0.8430 0.97%
2023-04-03 0 1.030 1.000 1.040 1.000 1.050 310,000 319,340 1.0301 0.834 0.810 0.842 0.810 0.850 382,896 0.8340 0.00%
2023-03-31 0 1.030 0.990 1.040 0.990 1.030 550,000 557,930 1.0144 0.834 0.802 0.842 0.802 0.834 679,332 0.8213 1.98%
2023-03-30 0 1.010 0.990 1.010 0.990 1.030 483,000 486,660 1.0076 0.818 0.802 0.818 0.802 0.834 596,577 0.8158 -0.98%
2023-03-29 0 1.020 1.010 1.120 1.000 1.020 459,000 468,060 1.0197 0.826 0.818 0.907 0.810 0.826 566,933 0.8256 2.00%
2023-03-28 0 1.000 0.990 1.010 1.000 1.060 570,000 585,400 1.0270 0.810 0.802 0.818 0.810 0.858 704,034 0.8315 -3.85%
2023-03-27 0 1.040 1.000 1.050 1.010 1.050 307,000 318,830 1.0385 0.842 0.810 0.850 0.818 0.850 379,191 0.8408 0.97%
2023-03-24 0 1.030 1.030 1.070 1.000 1.060 415,000 425,300 1.0248 0.834 0.834 0.866 0.810 0.858 512,587 0.8297 -1.90%
2023-03-23 0 1.050 1.030 1.050 1.030 1.130 416,000 435,410 1.0467 0.850 0.834 0.850 0.834 0.915 513,822 0.8474 2.94%
2023-03-22 0 1.020 0.990 1.060 0.980 1.020 747,000 753,990 1.0094 0.826 0.802 0.858 0.793 0.826 922,656 0.8172 2.00%
2023-03-21 0 1.000 0.980 1.010 0.980 1.020 430,000 426,250 0.9913 0.810 0.793 0.818 0.793 0.826 531,114 0.8026 -1.96%
2023-03-20 0 1.020 1.000 1.040 1.000 1.030 345,000 351,030 1.0175 0.826 0.810 0.842 0.810 0.834 426,126 0.8238 0.00%
2023-03-17 0 1.020 1.010 1.020 0.990 1.060 323,000 330,380 1.0228 0.826 0.818 0.826 0.802 0.858 398,953 0.8281 0.00%
2023-03-16 0 1.020 1.000 1.020 1.020 1.060 318,000 331,400 1.0421 0.826 0.810 0.826 0.826 0.858 392,777 0.8437 -2.86%
2023-03-15 0 1.050 1.000 1.050 0.970 1.060 309,000 317,880 1.0287 0.850 0.810 0.850 0.785 0.858 381,661 0.8329 0.96%
2023-03-14 0 1.040 1.000 1.040 0.960 1.040 394,000 402,530 1.0216 0.842 0.810 0.842 0.777 0.842 486,648 0.8271 1.96%
2023-03-13 0 1.020 1.010 1.020 1.010 1.040 327,000 334,750 1.0237 0.826 0.818 0.826 0.818 0.842 403,893 0.8288 -2.86%
2023-03-10 0 1.050 1.030 1.060 1.010 1.060 313,000 328,220 1.0486 0.850 0.834 0.858 0.818 0.858 386,601 0.8490 -0.94%
2023-03-09 0 1.060 1.000 1.070 1.000 1.070 364,000 381,000 1.0467 0.858 0.810 0.866 0.810 0.866 449,594 0.8474 3.92%
2023-03-08 0 1.020 1.000 1.080 0.990 1.090 306,000 310,700 1.0154 0.826 0.810 0.874 0.802 0.882 377,955 0.8221 3.03%
2023-03-07 0 0.990 0.980 0.990 0.990 1.090 493,000 522,150 1.0591 0.802 0.793 0.802 0.802 0.882 608,928 0.8575 -5.71%
2023-03-06 0 1.050 1.040 1.060 1.040 1.070 309,000 324,880 1.0514 0.850 0.842 0.858 0.842 0.866 381,661 0.8512 1.94%
2023-03-03 0 1.030 1.030 1.090 1.030 1.090 317,000 334,220 1.0543 0.834 0.834 0.882 0.834 0.882 391,542 0.8536 -4.63%
2023-03-02 0 1.080 1.060 1.080 1.050 1.080 343,000 367,560 1.0716 0.874 0.858 0.874 0.850 0.874 423,656 0.8676 3.85%
2023-03-01 0 1.040 1.030 1.050 1.020 1.050 425,000 442,420 1.0410 0.842 0.834 0.850 0.826 0.850 524,938 0.8428 1.96%
2023-02-28 0 1.020 1.000 1.030 1.010 1.040 342,000 349,140 1.0209 0.826 0.810 0.834 0.818 0.842 422,421 0.8265 0.99%
2023-02-27 0 1.010 1.010 1.100 1.000 1.010 41,000 41,400 1.0098 0.818 0.818 0.891 0.810 0.818 50,641 0.8175 0.00%
2023-02-24 0 1.010 1.010 1.050 0.990 1.030 315,000 318,330 1.0106 0.818 0.818 0.850 0.802 0.834 389,072 0.8182 -1.94%
2023-02-23 0 1.030 1.020 1.100 1.030 1.060 318,000 329,240 1.0353 0.834 0.826 0.891 0.834 0.858 392,777 0.8382 -1.90%
2023-02-22 0 1.050 1.030 1.060 1.030 1.060 33,000 34,620 1.0491 0.850 0.834 0.858 0.834 0.858 40,760 0.8494 0.00%
2023-02-21 0 1.050 1.040 1.080 1.000 1.120 500,000 538,040 1.0761 0.850 0.842 0.874 0.810 0.907 617,574 0.8712 0.96%
2023-02-20 0 1.040 1.040 1.050 1.000 1.040 325,000 331,060 1.0186 0.842 0.842 0.850 0.810 0.842 401,423 0.8247 6.12%
2023-02-17 0 0.980 0.960 0.990 0.960 1.000 337,000 330,610 0.9810 0.793 0.777 0.802 0.777 0.810 416,245 0.7943 3.16%
2023-02-16 0 0.950 0.950 0.990 0.920 0.970 477,000 448,300 0.9398 0.769 0.769 0.802 0.745 0.785 589,166 0.7609 -2.06%
2023-02-15 0 0.970 0.930 0.970 0.930 0.970 13,000 12,360 0.9508 0.785 0.753 0.785 0.753 0.785 16,057 0.7698 1.04%
2023-02-14 0 0.960 0.960 0.970 0.940 0.970 86,000 82,010 0.9536 0.777 0.777 0.785 0.761 0.785 106,223 0.7721 -1.03%
2023-02-13 0 0.970 0.950 1.010 0.950 1.000 368,000 357,630 0.9718 0.785 0.769 0.818 0.769 0.810 454,535 0.7868 -1.02%
2023-02-10 0 0.980 0.950 1.000 0.950 1.000 317,000 307,590 0.9703 0.793 0.769 0.810 0.769 0.810 391,542 0.7856 0.00%
2023-02-09 0 0.980 0.980 1.020 0.950 1.020 672,000 668,620 0.9950 0.793 0.793 0.826 0.769 0.826 830,020 0.8055 -1.01%
2023-02-08 0 0.990 0.990 1.010 0.990 1.030 373,000 374,570 1.0042 0.802 0.802 0.818 0.802 0.834 460,710 0.8130 -2.94%
2023-02-07 0 1.020 1.000 1.060 1.000 1.030 151,000 153,890 1.0191 0.826 0.810 0.858 0.810 0.834 186,507 0.8251 2.00%
2023-02-06 0 1.000 0.990 1.010 0.990 1.020 359,000 359,700 1.0019 0.810 0.802 0.818 0.802 0.826 443,418 0.8112 -1.96%
2023-02-03 0 1.020 1.010 1.020 1.000 1.030 364,000 369,210 1.0143 0.826 0.818 0.826 0.810 0.834 449,594 0.8212 0.99%
2023-02-02 0 1.010 0.990 1.020 1.010 1.030 338,000 344,060 1.0179 0.818 0.802 0.826 0.818 0.834 417,480 0.8241 0.00%
2023-02-01 0 1.010 1.000 1.020 1.000 1.030 323,000 327,340 1.0134 0.818 0.810 0.826 0.810 0.834 398,953 0.8205 -0.98%
2023-01-31 0 1.020 1.010 1.020 1.010 1.040 441,000 449,250 1.0187 0.826 0.818 0.826 0.818 0.842 544,700 0.8248 -0.97%
2023-01-30 0 1.030 1.020 1.030 1.030 1.070 332,000 344,170 1.0367 0.834 0.826 0.834 0.834 0.866 410,069 0.8393 -1.90%
2023-01-27 0 1.050 1.040 1.060 1.050 1.090 385,000 406,170 1.0550 0.850 0.842 0.858 0.850 0.882 475,532 0.8541 -1.87%
2023-01-26 0 1.070 1.060 1.070 1.060 1.120 386,000 420,670 1.0898 0.866 0.858 0.866 0.858 0.907 476,767 0.8823 -4.46%
2023-01-20 0 1.120 1.110 1.140 1.100 1.140 296,000 336,060 1.1353 0.907 0.899 0.923 0.891 0.923 365,604 0.9192 -1.75%
2023-01-19 0 1.140 1.130 1.150 1.100 1.200 467,000 530,030 1.1350 0.923 0.915 0.931 0.891 0.972 576,814 0.9189 -0.87%
2023-01-18 0 1.150 1.150 1.190 1.110 1.180 508,000 579,440 1.1406 0.931 0.931 0.963 0.899 0.955 627,455 0.9235 3.60%
2023-01-17 0 1.110 1.080 1.120 1.060 1.140 775,000 853,240 1.1010 0.899 0.874 0.907 0.858 0.923 957,240 0.8914 2.78%
2023-01-16 0 1.080 1.050 1.090 1.080 1.130 366,000 404,110 1.1041 0.874 0.850 0.882 0.874 0.915 452,064 0.8939 -0.92%
2023-01-13 0 1.090 1.090 1.110 1.070 1.120 286,000 314,470 1.0995 0.882 0.882 0.899 0.866 0.907 353,252 0.8902 0.00%
2023-01-12 0 1.090 1.070 1.090 1.070 1.100 335,000 365,100 1.0899 0.882 0.866 0.882 0.866 0.891 413,775 0.8824 0.00%
2023-01-11 0 1.090 1.090 1.100 1.090 1.120 310,000 340,370 1.0980 0.882 0.882 0.891 0.882 0.907 382,896 0.8889 0.93%
2023-01-10 0 1.080 1.050 1.090 1.060 1.130 414,000 448,720 1.0839 0.874 0.850 0.882 0.858 0.915 511,351 0.8775 -0.92%
2023-01-09 0 1.090 1.090 1.100 1.050 1.110 454,000 491,590 1.0828 0.882 0.882 0.891 0.850 0.899 560,757 0.8767 3.81%
2023-01-06 0 1.050 1.050 1.080 1.050 1.100 344,000 368,800 1.0721 0.850 0.850 0.874 0.850 0.891 424,891 0.8680 -3.67%
2023-01-05 0 1.090 1.050 1.100 1.060 1.110 308,000 334,770 1.0869 0.882 0.850 0.891 0.858 0.899 380,426 0.8800 0.00%
2023-01-04 0 1.090 1.050 1.090 1.050 1.120 454,000 497,910 1.0967 0.882 0.850 0.882 0.850 0.907 560,757 0.8879 1.87%
2023-01-03 0 1.070 1.040 1.110 1.040 1.130 341,000 374,660 1.0987 0.866 0.842 0.899 0.842 0.915 421,186 0.8895 -1.83%
2022-12-30 0 1.090 1.070 1.110 1.080 1.140 486,000 542,340 1.1159 0.882 0.866 0.899 0.874 0.923 600,282 0.9035 -0.91%
2022-12-29 0 1.100 1.070 1.100 1.060 1.110 370,000 397,240 1.0736 0.891 0.866 0.891 0.858 0.899 457,005 0.8692 3.77%
2022-12-28 0 1.060 1.030 1.070 1.010 1.080 348,000 366,230 1.0524 0.858 0.834 0.866 0.818 0.874 429,832 0.8520 -1.85%
2022-12-23 0 1.080 1.030 1.080 - - 0 0 - 0.874 0.834 0.874 - - 0 - -0.92%
2022-12-22 0 1.090 1.070 1.120 1.050 1.130 376,000 416,790 1.1085 0.882 0.866 0.907 0.850 0.915 464,416 0.8975 -1.80%
2022-12-21 0 1.110 1.110 1.150 1.010 1.170 458,000 488,510 1.0666 0.899 0.899 0.931 0.818 0.947 565,698 0.8636 6.73%
2022-12-20 0 1.040 1.010 1.040 0.990 1.050 477,000 487,230 1.0214 0.842 0.818 0.842 0.802 0.850 589,166 0.8270 -0.95%
2022-12-19 0 1.050 1.020 1.050 1.020 1.090 466,000 491,150 1.0540 0.850 0.826 0.850 0.826 0.882 575,579 0.8533 -0.94%
2022-12-16 0 1.060 1.030 1.060 1.000 1.090 684,000 720,810 1.0538 0.858 0.834 0.858 0.810 0.882 844,841 0.8532 -1.85%
2022-12-15 0 1.080 1.070 1.090 1.030 1.100 495,000 527,540 1.0657 0.874 0.866 0.882 0.834 0.891 611,398 0.8628 -2.70%
2022-12-14 0 1.110 1.060 1.070 1.050 1.110 497,000 538,820 1.0841 0.899 0.858 0.866 0.850 0.899 613,869 0.8777 -0.89%
2022-12-13 0 1.120 1.110 1.140 1.100 1.200 1,057,000 1,215,840 1.1503 0.907 0.899 0.923 0.891 0.972 1,305,552 0.9313 1.82%
2022-12-12 0 1.100 1.070 1.090 1.000 1.160 1,056,000 1,144,260 1.0836 0.891 0.866 0.882 0.810 0.939 1,304,317 0.8773 10.00%
2022-12-09 0 1.000 0.990 1.000 0.960 1.030 715,000 708,380 0.9907 0.810 0.802 0.810 0.777 0.834 883,131 0.8021 3.09%
2022-12-08 0 0.970 0.970 1.000 0.940 1.030 507,000 493,980 0.9743 0.785 0.785 0.810 0.761 0.834 626,220 0.7888 2.11%
2022-12-07 0 0.950 0.950 0.980 0.910 0.970 337,000 315,620 0.9366 0.769 0.769 0.793 0.737 0.785 416,245 0.7583 1.06%
2022-12-06 0 0.940 0.920 0.980 0.890 0.980 150,000 138,230 0.9215 0.761 0.745 0.793 0.721 0.793 185,272 0.7461 6.82%
2022-12-05 0 0.880 0.880 0.940 0.880 0.880 41,000 36,080 0.8800 0.712 0.712 0.761 0.712 0.712 50,641 0.7125 0.00%
2022-12-02 0 0.880 0.880 0.910 0.880 0.900 97,000 86,880 0.8957 0.712 0.712 0.737 0.712 0.729 119,809 0.7252 -2.22%
2022-12-01 0 0.900 0.890 0.950 0.900 0.900 26,000 23,400 0.9000 0.729 0.721 0.769 0.729 0.729 32,114 0.7287 0.00%
2022-11-30 0 0.900 0.900 0.930 0.880 0.900 36,000 32,000 0.8889 0.729 0.729 0.753 0.712 0.729 44,465 0.7197 1.12%
2022-11-29 0 0.890 0.890 0.920 0.880 0.880 3,000 2,640 0.8800 0.721 0.721 0.745 0.712 0.712 3,705 0.7125 -3.26%
2022-11-28 0 0.920 0.900 0.930 - - 0 0 - 0.745 0.729 0.753 - - 0 - 0.00%
2022-11-25 0 0.920 0.890 0.930 - - 0 0 - 0.745 0.721 0.753 - - 0 - 0.00%
2022-11-24 0 0.920 0.910 0.950 - - 0 0 - 0.745 0.737 0.769 - - 0 - 0.00%
2022-11-23 0 0.920 0.920 0.950 0.890 0.990 77,000 73,550 0.9552 0.745 0.745 0.769 0.721 0.802 95,106 0.7733 2.22%
2022-11-22 0 0.900 0.880 0.910 0.900 1.070 130,000 127,250 0.9788 0.729 0.712 0.737 0.729 0.866 160,569 0.7925 -10.89%
2022-11-21 0 1.010 0.920 1.040 0.960 1.080 55,000 58,870 1.0704 0.818 0.745 0.842 0.777 0.874 67,933 0.8666 4.12%
2022-11-18 0 0.970 0.940 0.970 0.930 1.020 63,000 60,890 0.9665 0.785 0.761 0.785 0.753 0.826 77,814 0.7825 7.78%
2022-11-17 0 0.900 0.890 0.940 0.890 0.930 14,000 12,580 0.8986 0.729 0.721 0.761 0.721 0.753 17,292 0.7275 2.27%
2022-11-16 0 0.880 0.880 0.900 0.860 0.900 429,000 378,380 0.8820 0.712 0.712 0.729 0.696 0.729 529,879 0.7141 3.53%
2022-11-15 0 0.850 0.830 0.880 0.830 0.980 404,000 354,170 0.8767 0.688 0.672 0.712 0.672 0.793 499,000 0.7098 0.00%
2022-11-14 0 0.850 0.810 0.900 0.820 0.870 326,000 279,010 0.8559 0.688 0.656 0.729 0.664 0.704 402,658 0.6929 1.19%
2022-11-11 0 0.840 0.810 0.850 0.810 0.850 387,000 324,400 0.8382 0.680 0.656 0.688 0.656 0.688 478,002 0.6787 1.20%
2022-11-10 0 0.830 0.780 0.840 0.790 0.850 350,000 292,440 0.8355 0.672 0.632 0.680 0.640 0.688 432,302 0.6765 -1.19%
2022-11-09 0 0.840 0.830 0.860 0.840 0.870 363,000 311,310 0.8576 0.680 0.672 0.696 0.680 0.704 448,359 0.6943 0.00%
2022-11-08 0 0.840 0.800 0.840 0.770 0.840 346,000 281,800 0.8145 0.680 0.648 0.680 0.623 0.680 427,361 0.6594 5.00%
2022-11-07 0 0.800 0.800 0.820 0.800 0.920 586,000 504,540 0.8610 0.648 0.648 0.664 0.648 0.745 723,797 0.6971 -11.11%
2022-11-04 0 0.900 0.850 0.900 0.820 0.910 364,000 317,610 0.8726 0.729 0.688 0.729 0.664 0.737 449,594 0.7064 3.45%
2022-11-03 0 0.870 0.870 0.910 0.840 0.960 415,000 373,040 0.8989 0.704 0.704 0.737 0.680 0.777 512,587 0.7278 -11.22%
2022-11-02 0 0.980 0.870 0.980 0.850 1.280 443,000 421,170 0.9507 0.793 0.704 0.793 0.688 1.036 547,171 0.7697 15.29%
2022-11-01 0 0.850 0.770 0.850 0.780 0.850 453,000 372,500 0.8223 0.688 0.623 0.688 0.632 0.688 559,522 0.6657 0.00%
2022-10-31 0 0.850 0.760 0.850 0.770 0.850 282,000 234,480 0.8315 0.688 0.615 0.688 0.623 0.688 348,312 0.6732 2.41%
2022-10-28 0 0.830 0.780 0.880 0.820 0.900 168,000 147,090 0.8755 0.672 0.632 0.712 0.664 0.729 207,505 0.7089 -4.60%
2022-10-27 0 0.870 0.810 0.880 0.760 0.870 446,000 370,620 0.8310 0.704 0.656 0.712 0.615 0.704 550,876 0.6728 7.41%
2022-10-26 0 0.810 0.770 0.810 0.770 0.890 472,000 378,210 0.8013 0.656 0.623 0.656 0.623 0.721 582,990 0.6487 6.58%
2022-10-25 0 0.760 0.760 0.800 0.740 0.860 776,000 606,970 0.7822 0.615 0.615 0.648 0.599 0.696 958,475 0.6333 5.56%
2022-10-24 0 0.720 0.700 0.760 0.700 0.780 353,000 261,730 0.7414 0.583 0.567 0.615 0.567 0.632 436,007 0.6003 -5.26%
2022-10-21 0 0.760 0.750 0.780 0.750 0.790 398,000 309,400 0.7774 0.615 0.607 0.632 0.607 0.640 491,589 0.6294 1.33%
2022-10-20 0 0.750 0.750 0.780 0.740 0.780 177,000 136,060 0.7687 0.607 0.607 0.632 0.599 0.632 218,621 0.6224 -3.85%
2022-10-19 0 0.780 0.770 0.790 0.780 0.800 536,000 421,570 0.7865 0.632 0.623 0.640 0.632 0.648 662,039 0.6368 0.00%
2022-10-18 0 0.780 0.770 0.800 0.780 0.800 422,000 334,840 0.7935 0.632 0.623 0.648 0.632 0.648 521,233 0.6424 -1.27%
2022-10-17 0 0.790 0.770 0.790 0.780 0.820 546,000 432,390 0.7919 0.640 0.623 0.640 0.632 0.664 674,391 0.6412 1.28%
2022-10-14 0 0.780 0.770 0.790 0.770 0.820 467,000 366,180 0.7841 0.632 0.623 0.640 0.623 0.664 576,814 0.6348 2.63%
2022-10-13 0 0.760 0.750 0.780 0.750 0.780 357,000 272,830 0.7642 0.615 0.607 0.632 0.607 0.632 440,948 0.6187 -2.56%
2022-10-12 0 0.780 0.780 0.790 0.750 0.790 354,000 274,420 0.7752 0.632 0.632 0.640 0.607 0.640 437,242 0.6276 2.63%
2022-10-11 0 0.760 0.760 0.780 0.750 0.800 499,000 382,620 0.7668 0.615 0.615 0.632 0.607 0.648 616,339 0.6208 -3.80%
2022-10-10 0 0.790 0.790 0.800 0.780 0.810 368,000 293,330 0.7971 0.640 0.640 0.648 0.632 0.656 454,535 0.6453 -1.25%
2022-10-07 0 0.800 0.800 0.820 0.800 0.820 401,000 325,980 0.8129 0.648 0.648 0.664 0.648 0.664 495,294 0.6582 -2.44%
2022-10-06 0 0.820 0.780 0.820 0.800 0.820 375,000 303,820 0.8102 0.664 0.632 0.664 0.648 0.664 463,181 0.6559 5.13%
2022-10-05 0 0.780 0.780 0.820 0.780 0.820 425,000 344,010 0.8094 0.632 0.632 0.664 0.632 0.664 524,938 0.6553 -2.50%
2022-10-03 0 0.800 0.790 0.820 0.760 0.820 376,000 302,420 0.8043 0.648 0.640 0.664 0.615 0.664 464,416 0.6512 -2.44%
2022-09-30 0 0.820 0.800 0.820 0.800 0.820 540,000 436,300 0.8080 0.664 0.648 0.664 0.648 0.664 666,980 0.6541 0.00%
2022-09-29 0 0.820 0.800 0.830 0.800 0.830 510,000 414,420 0.8126 0.664 0.648 0.672 0.648 0.672 629,926 0.6579 3.80%
2022-09-28 0 0.790 0.780 0.790 0.780 0.830 536,000 435,710 0.8129 0.640 0.632 0.640 0.632 0.672 662,039 0.6581 -2.47%
2022-09-27 0 0.810 0.790 0.820 0.790 0.830 552,000 446,800 0.8094 0.656 0.640 0.664 0.640 0.672 681,802 0.6553 1.25%
2022-09-26 0 0.800 0.790 0.800 0.800 0.840 442,000 360,350 0.8153 0.648 0.640 0.648 0.648 0.680 545,936 0.6601 -2.44%
2022-09-23 0 0.820 0.800 0.830 0.800 0.850 468,000 385,290 0.8233 0.664 0.648 0.672 0.648 0.688 578,049 0.6665 1.23%
2022-09-22 0 0.810 0.810 0.820 0.800 0.830 440,000 358,840 0.8155 0.656 0.656 0.664 0.648 0.672 543,465 0.6603 -1.22%
2022-09-21 0 0.820 0.800 0.850 0.810 0.840 484,000 399,400 0.8252 0.664 0.648 0.688 0.656 0.680 597,812 0.6681 -2.38%
2022-09-20 0 0.840 0.820 0.860 0.820 0.860 381,000 323,580 0.8493 0.680 0.664 0.696 0.664 0.696 470,591 0.6876 5.00%
2022-09-19 0 0.800 0.800 0.840 0.800 0.840 554,000 456,260 0.8236 0.648 0.648 0.680 0.648 0.680 684,272 0.6668 -2.44%
2022-09-16 0 0.820 0.800 0.840 0.800 0.870 446,000 380,320 0.8527 0.664 0.648 0.680 0.648 0.704 550,876 0.6904 -4.65%
2022-09-15 0 0.860 0.830 0.890 0.830 0.860 393,000 335,860 0.8546 0.696 0.672 0.721 0.672 0.696 485,413 0.6919 0.00%
2022-09-14 0 0.860 0.830 0.880 0.820 0.880 485,000 419,420 0.8648 0.696 0.672 0.712 0.664 0.712 599,047 0.7001 4.88%
2022-09-13 0 0.820 0.820 0.860 0.820 0.880 485,000 408,630 0.8425 0.664 0.664 0.696 0.664 0.712 599,047 0.6821 -6.82%
2022-09-09 0 0.880 0.840 0.880 0.820 0.880 472,000 402,740 0.8533 0.712 0.680 0.712 0.664 0.712 582,990 0.6908 4.76%
2022-09-08 0 0.840 0.840 0.870 0.840 0.890 366,000 317,780 0.8683 0.680 0.680 0.704 0.680 0.721 452,064 0.7030 -5.62%
2022-09-07 0 0.890 0.850 0.890 0.850 0.920 338,000 305,580 0.9041 0.721 0.688 0.721 0.688 0.745 417,480 0.7320 -1.11%
2022-09-06 0 0.900 0.900 0.990 0.840 0.900 362,000 319,140 0.8816 0.729 0.729 0.802 0.680 0.729 447,124 0.7138 3.45%
2022-09-05 0 0.870 0.870 0.900 0.870 0.990 302,000 294,040 0.9736 0.704 0.704 0.729 0.704 0.802 373,015 0.7883 -11.22%
2022-09-02 0 0.980 0.910 0.990 0.970 1.000 301,000 296,940 0.9865 0.793 0.737 0.802 0.785 0.810 371,780 0.7987 1.03%
2022-09-01 0 0.970 0.910 0.970 0.920 0.990 315,000 306,770 0.9739 0.785 0.737 0.785 0.745 0.802 389,072 0.7885 -1.02%
2022-08-31 0 0.980 0.910 0.990 0.950 0.990 315,000 305,720 0.9705 0.793 0.737 0.802 0.769 0.802 389,072 0.7858 3.16%
2022-08-30 0 0.950 0.930 0.980 0.880 0.950 553,000 512,730 0.9272 0.769 0.753 0.793 0.712 0.769 683,037 0.7507 10.47%
2022-08-29 0 0.860 0.860 0.950 0.860 0.950 306,000 287,500 0.9395 0.696 0.696 0.769 0.696 0.769 377,955 0.7607 -9.47%
2022-08-26 0 0.950 0.890 0.950 0.820 0.960 703,000 629,180 0.8950 0.769 0.721 0.769 0.664 0.777 868,309 0.7246 17.28%
2022-08-25 0 0.810 0.790 0.840 0.740 0.840 362,000 284,260 0.7852 0.656 0.640 0.680 0.599 0.680 447,124 0.6358 -2.41%
2022-08-24 0 0.830 0.780 0.850 0.820 0.850 407,000 340,550 0.8367 0.672 0.632 0.688 0.664 0.688 502,705 0.6774 -2.35%
2022-08-23 0 0.850 0.780 0.850 0.770 0.850 381,000 308,520 0.8098 0.688 0.632 0.688 0.623 0.688 470,591 0.6556 6.25%
2022-08-22 0 0.800 0.800 0.850 0.800 0.870 379,000 320,850 0.8466 0.648 0.648 0.688 0.648 0.704 468,121 0.6854 -5.88%
2022-08-19 0 0.850 0.850 0.950 0.820 0.930 614,000 543,590 0.8853 0.688 0.688 0.769 0.664 0.753 758,381 0.7168 -10.53%
2022-08-18 0 0.950 0.840 0.950 0.920 0.960 333,000 313,290 0.9408 0.769 0.680 0.769 0.745 0.777 411,304 0.7617 3.26%
2022-08-17 0 0.920 0.830 0.920 0.880 0.960 336,000 304,430 0.9060 0.745 0.672 0.745 0.712 0.777 415,010 0.7335 -6.12%
2022-08-16 0 0.980 0.810 0.980 0.790 0.980 389,000 316,970 0.8148 0.793 0.656 0.793 0.640 0.793 480,473 0.6597 19.51%
2022-08-15 0 0.820 0.790 0.860 0.820 0.870 447,000 378,270 0.8462 0.664 0.640 0.696 0.664 0.704 552,111 0.6851 -1.20%
2022-08-12 0 0.830 0.790 0.840 0.740 0.840 544,000 416,080 0.7649 0.672 0.640 0.680 0.599 0.680 671,921 0.6192 10.67%
2022-08-11 0 0.750 0.750 0.780 0.720 0.780 575,000 437,580 0.7610 0.607 0.607 0.632 0.583 0.632 710,210 0.6161 0.00%
2022-08-10 0 0.750 0.750 0.770 0.740 0.780 656,000 499,990 0.7622 0.607 0.607 0.623 0.599 0.632 810,257 0.6171 -2.60%
2022-08-09 0 0.770 0.770 0.790 0.770 0.810 660,000 521,850 0.7907 0.623 0.623 0.640 0.623 0.656 815,198 0.6402 -2.53%
2022-08-08 0 0.790 0.790 0.810 0.770 0.820 478,000 382,670 0.8006 0.640 0.640 0.656 0.623 0.664 590,401 0.6482 -4.82%
2022-08-05 0 0.830 0.810 0.830 0.810 0.900 589,000 506,150 0.8593 0.672 0.656 0.672 0.656 0.729 727,502 0.6957 -6.74%
2022-08-04 0 0.890 0.870 0.910 0.850 0.920 544,000 481,170 0.8845 0.721 0.704 0.737 0.688 0.745 671,921 0.7161 -1.11%
2022-08-03 0 0.900 0.900 0.930 0.890 1.000 394,000 370,930 0.9414 0.729 0.729 0.753 0.721 0.810 486,648 0.7622 -10.00%
2022-08-02 0 1.000 0.950 1.000 0.990 1.000 311,000 308,960 0.9934 0.810 0.769 0.810 0.802 0.810 384,131 0.8043 1.01%
2022-08-01 0 0.990 0.950 1.030 0.970 0.990 372,000 363,970 0.9784 0.802 0.769 0.834 0.785 0.802 459,475 0.7921 2.06%
2022-07-29 0 0.970 0.910 0.960 0.930 0.990 330,000 317,150 0.9611 0.785 0.737 0.777 0.753 0.802 407,599 0.7781 -2.02%
2022-07-28 0 0.990 0.940 0.990 0.980 1.000 352,000 346,990 0.9858 0.802 0.761 0.802 0.793 0.810 434,772 0.7981 1.02%
2022-07-27 0 0.980 0.940 1.000 0.980 0.980 326,000 319,480 0.9800 0.793 0.761 0.810 0.793 0.793 402,658 0.7934 -1.01%
2022-07-26 0 0.990 0.950 0.990 0.970 1.020 308,000 301,720 0.9796 0.802 0.769 0.802 0.785 0.826 380,426 0.7931 3.13%
2022-07-25 0 0.960 0.940 0.960 0.940 1.000 346,000 338,970 0.9797 0.777 0.761 0.777 0.761 0.810 427,361 0.7932 -5.88%
2022-07-22 0 1.020 0.980 1.020 1.000 1.050 334,000 341,510 1.0225 0.826 0.793 0.826 0.810 0.850 412,540 0.8278 2.00%
2022-07-21 0 1.000 0.930 1.000 0.990 1.000 336,000 333,680 0.9931 0.810 0.753 0.810 0.802 0.810 415,010 0.8040 0.00%
2022-07-20 0 1.000 0.920 1.000 0.980 1.000 319,000 315,750 0.9898 0.810 0.745 0.810 0.793 0.810 394,012 0.8014 2.04%
2022-07-19 0 0.980 0.930 0.990 0.950 0.980 302,000 291,520 0.9653 0.793 0.753 0.802 0.769 0.793 373,015 0.7815 0.00%
2022-07-18 0 0.980 0.940 0.980 0.930 0.990 372,000 348,950 0.9380 0.793 0.761 0.793 0.753 0.802 459,475 0.7595 3.16%
2022-07-15 0 0.950 0.900 0.950 0.910 0.950 380,000 356,640 0.9385 0.769 0.729 0.769 0.737 0.769 469,356 0.7598 1.06%
2022-07-14 0 0.940 0.900 0.950 0.940 0.950 324,000 305,500 0.9429 0.761 0.729 0.769 0.761 0.769 400,188 0.7634 -1.05%
2022-07-13 0 0.950 0.900 0.950 0.950 0.960 339,000 322,750 0.9521 0.769 0.729 0.769 0.769 0.777 418,715 0.7708 0.00%
2022-07-12 0 0.950 0.940 0.970 0.900 1.020 625,000 590,900 0.9454 0.769 0.761 0.785 0.729 0.826 771,968 0.7654 -5.00%
2022-07-11 0 1.000 0.950 1.010 1.000 1.010 284,000 284,020 1.0001 0.810 0.769 0.818 0.810 0.818 350,782 0.8097 -1.96%
2022-07-08 0 1.020 0.970 1.040 0.950 1.020 307,000 305,520 0.9952 0.826 0.785 0.842 0.769 0.826 379,191 0.8057 4.08%
2022-07-07 0 0.980 0.930 1.000 0.980 0.990 305,000 300,330 0.9847 0.793 0.753 0.810 0.793 0.802 376,720 0.7972 -2.00%
2022-07-06 0 1.000 0.930 1.000 0.980 1.000 300,000 296,200 0.9873 0.810 0.753 0.810 0.793 0.810 370,544 0.7994 2.04%
2022-07-05 0 0.980 0.950 1.000 0.950 0.980 335,000 324,830 0.9696 0.793 0.769 0.810 0.769 0.793 413,775 0.7850 0.00%
2022-07-04 0 0.980 0.910 0.980 0.980 1.020 274,000 270,640 0.9877 0.793 0.737 0.793 0.793 0.826 338,431 0.7997 0.00%
2022-06-30 0 0.980 0.910 0.990 0.960 0.990 325,000 318,090 0.9787 0.793 0.737 0.802 0.777 0.802 401,423 0.7924 1.03%
2022-06-29 0 0.970 0.940 0.970 0.950 0.970 322,000 309,340 0.9607 0.785 0.761 0.785 0.769 0.785 397,718 0.7778 0.00%
2022-06-28 0 0.970 0.970 0.980 0.960 0.980 236,000 230,070 0.9749 0.785 0.785 0.793 0.777 0.793 291,495 0.7893 -1.02%
2022-06-27 0 0.980 0.980 1.000 0.970 1.000 385,000 379,500 0.9857 0.793 0.793 0.810 0.785 0.810 475,532 0.7981 4.26%
2022-06-24 0 0.940 0.920 0.950 0.930 0.960 324,000 304,400 0.9395 0.761 0.745 0.769 0.753 0.777 400,188 0.7606 -3.09%
2022-06-23 0 0.970 0.910 0.980 0.960 0.990 312,000 304,880 0.9772 0.785 0.737 0.793 0.777 0.802 385,366 0.7911 1.04%
2022-06-22 0 0.960 0.930 0.980 0.960 0.990 310,000 301,040 0.9711 0.777 0.753 0.793 0.777 0.802 382,896 0.7862 -1.03%
2022-06-21 0 0.970 0.930 0.990 0.970 0.990 306,000 298,540 0.9756 0.785 0.753 0.802 0.785 0.802 377,955 0.7899 0.00%
2022-06-20 0 0.970 0.910 0.980 0.940 0.980 321,000 307,230 0.9571 0.785 0.737 0.793 0.761 0.793 396,483 0.7749 3.19%
2022-06-17 0 0.940 0.920 0.950 - - 0 0 - 0.761 0.745 0.769 - - 0 - 0.00%
2022-06-16 0 0.940 0.920 0.950 0.940 0.950 22,000 20,700 0.9409 0.761 0.745 0.769 0.761 0.769 27,173 0.7618 0.00%
2022-06-15 0 0.940 0.920 0.940 0.910 0.940 90,000 84,420 0.9380 0.761 0.745 0.761 0.737 0.761 111,163 0.7594 2.17%
2022-06-14 0 0.920 0.910 0.940 0.920 0.960 134,000 127,000 0.9478 0.745 0.737 0.761 0.745 0.777 165,510 0.7673 -3.16%
2022-06-13 0 0.950 0.940 0.960 0.940 1.000 128,000 122,550 0.9574 0.769 0.761 0.777 0.761 0.810 158,099 0.7751 -6.86%
2022-06-10 0 1.020 0.970 1.110 - - 0 0 - 0.826 0.785 0.899 - - 0 - 0.00%
2022-06-09 0 1.020 0.970 1.110 - - 0 0 - 0.826 0.785 0.899 - - 0 - 0.00%
2022-06-08 0 1.020 0.960 1.090 1.010 1.020 109,000 111,120 1.0194 0.826 0.777 0.882 0.818 0.826 134,631 0.8254 0.00%
2022-06-07 0 1.020 0.960 1.110 - - 0 0 - 0.826 0.777 0.899 - - 0 - 0.00%
2022-06-06 0 1.020 1.020 1.090 1.010 1.010 2,000 2,020 1.0100 0.826 0.826 0.882 0.818 0.818 2,470 0.8177 -2.86%
2022-06-02 0 1.050 0.990 1.050 1.000 1.050 22,000 22,050 1.0023 0.850 0.802 0.850 0.810 0.850 27,173 0.8115 0.00%
2022-06-01 0 1.050 1.010 1.070 1.030 1.100 44,000 45,990 1.0452 0.850 0.818 0.866 0.834 0.891 54,347 0.8462 1.94%
2022-05-31 0 1.030 0.960 1.030 0.970 1.030 314,000 319,900 1.0188 0.834 0.777 0.834 0.785 0.834 387,837 0.8248 1.98%
2022-05-30 0 1.010 0.960 1.010 - - 0 0 - 0.818 0.777 0.818 - - 0 - 0.00%
2022-05-27 0 1.010 0.930 1.010 - - 0 0 - 0.818 0.753 0.818 - - 0 - 0.00%
2022-05-26 0 1.010 0.960 1.010 1.010 1.030 198,000 200,990 1.0151 0.818 0.777 0.818 0.818 0.834 244,559 0.8218 0.00%
2022-05-25 0 1.010 0.930 1.010 - - 0 0 - 0.818 0.753 0.818 - - 0 - 0.00%
2022-05-24 0 1.010 0.960 1.010 0.970 1.010 188,000 189,150 1.0061 0.818 0.777 0.818 0.785 0.818 232,208 0.8146 1.00%
2022-05-23 0 1.000 0.930 1.000 - - 0 0 - 0.810 0.753 0.810 - - 0 - 0.00%
2022-05-20 0 1.000 0.980 1.000 1.000 1.020 196,000 197,330 1.0068 0.810 0.793 0.810 0.810 0.826 242,089 0.8151 0.00%
2022-05-19 0 1.000 0.910 1.000 0.960 1.000 237,000 234,950 0.9914 0.810 0.737 0.810 0.777 0.810 292,730 0.8026 1.01%
2022-05-18 0 0.990 0.970 1.010 1.000 1.020 345,000 348,520 1.0102 0.802 0.785 0.818 0.810 0.826 426,126 0.8179 0.00%
2022-05-17 0 0.990 0.990 1.000 0.990 1.000 121,000 120,790 0.9983 0.802 0.802 0.810 0.802 0.810 149,453 0.8082 -1.00%
2022-05-16 0 1.000 0.930 1.000 - - 0 0 - 0.810 0.753 0.810 - - 0 - 0.00%
2022-05-13 0 1.000 1.000 1.050 - - 0 0 - 0.810 0.810 0.850 - - 0 - 5.26%
2022-05-12 0 0.950 0.920 1.030 - - 0 0 - 0.769 0.745 0.834 - - 0 - 0.00%
2022-05-11 0 0.950 0.890 1.030 - - 0 0 - 0.769 0.721 0.834 - - 0 - 0.00%
2022-05-10 0 0.950 0.930 0.950 0.900 0.950 362,000 332,780 0.9193 0.769 0.753 0.769 0.729 0.769 447,124 0.7443 -5.00%
2022-05-06 0 1.000 0.930 1.000 - - 0 0 - 0.810 0.753 0.810 - - 0 - -1.96%
2022-05-05 0 1.020 0.940 1.060 - - 0 0 - 0.826 0.761 0.858 - - 0 - 0.00%
2022-05-04 0 1.020 0.960 1.040 - - 0 0 - 0.826 0.777 0.842 - - 0 - 0.00%
2022-05-03 0 1.020 0.960 1.030 - - 0 0 - 0.826 0.777 0.834 - - 0 - 0.00%
2022-04-29 0 1.020 0.930 1.040 1.020 1.030 3,000 3,070 1.0233 0.826 0.753 0.842 0.826 0.834 3,705 0.8285 5.15%
2022-04-28 0 0.970 0.930 1.040 - - 0 0 - 0.785 0.753 0.842 - - 0 - 0.00%
2022-04-27 0 0.970 0.970 1.010 0.950 0.970 3,571,000 3,392,490 0.9500 0.785 0.785 0.818 0.769 0.785 4,410,714 0.7691 1.04%
2022-04-26 0 0.960 0.970 1.080 0.960 0.960 2,000 1,920 0.9600 0.777 0.785 0.874 0.777 0.777 2,470 0.7772 -6.80%
2022-04-25 0 1.030 0.940 1.030 - - 0 0 - 0.834 0.761 0.834 - - 0 - -0.96%
2022-04-22 0 1.040 0.980 1.070 0.980 1.050 546,000 538,030 0.9854 0.842 0.793 0.866 0.793 0.850 674,391 0.7978 -5.45%
2022-04-21 0 1.100 1.010 1.100 - - 0 0 - 0.891 0.818 0.891 - - 0 - 0.00%
2022-04-20 0 1.100 0.960 1.160 - - 0 0 - 0.891 0.777 0.939 - - 0 - 0.00%
2022-04-19 0 1.100 1.000 1.100 1.100 1.100 1,000 1,100 1.1000 0.891 0.810 0.891 0.891 0.891 1,235 0.8906 0.00%
2022-04-14 0 1.100 0.980 1.100 0.980 1.150 280,000 313,180 1.1185 0.891 0.793 0.891 0.793 0.931 345,842 0.9056 8.91%
2022-04-13 0 1.010 1.000 1.010 0.920 1.100 406,000 391,150 0.9634 0.818 0.810 0.818 0.745 0.891 501,470 0.7800 8.60%
2022-04-12 0 0.930 0.920 1.010 0.930 0.930 5,000 4,650 0.9300 0.753 0.745 0.818 0.753 0.753 6,176 0.7529 -5.10%
2022-04-11 0 0.980 0.920 1.070 0.920 0.980 1,371,000 1,272,620 0.9282 0.793 0.745 0.866 0.745 0.793 1,693,388 0.7515 0.00%
2022-04-08 0 0.980 0.980 1.080 0.980 0.980 56,000 54,880 0.9800 0.793 0.793 0.874 0.793 0.793 69,168 0.7934 0.00%
2022-04-07 0 0.980 0.980 1.030 0.980 0.980 152,000 148,960 0.9800 0.793 0.793 0.834 0.793 0.793 187,743 0.7934 -4.85%
2022-04-06 0 1.030 0.980 1.030 1.010 1.030 46,000 47,140 1.0248 0.834 0.793 0.834 0.818 0.834 56,817 0.8297 -0.96%
2022-04-04 0 1.040 1.040 1.080 1.020 1.180 189,000 196,770 1.0411 0.842 0.842 0.874 0.826 0.955 233,443 0.8429 -11.86%
2022-04-01 0 1.180 1.070 1.180 1.000 1.180 691,000 774,780 1.1212 0.955 0.866 0.955 0.810 0.955 853,487 0.9078 10.28%
2022-03-31 0 1.070 0.940 1.080 0.930 1.100 533,000 539,020 1.0113 0.866 0.761 0.874 0.753 0.891 658,334 0.8188 13.83%
2022-03-30 0 0.940 0.900 0.940 0.820 0.980 483,000 450,820 0.9334 0.761 0.729 0.761 0.664 0.793 596,577 0.7557 1.08%
2022-03-29 0 0.930 0.880 0.930 0.940 0.940 557,000 523,580 0.9400 0.753 0.712 0.753 0.761 0.761 687,978 0.7610 0.00%
2022-03-28 0 0.930 0.890 0.930 0.880 0.930 2,185,000 1,991,190 0.9113 0.753 0.721 0.753 0.712 0.753 2,698,799 0.7378 5.68%
2022-03-25 0 0.880 0.880 0.920 0.880 0.890 298,000 262,260 0.8801 0.712 0.712 0.745 0.712 0.721 368,074 0.7125 -4.35%
2022-03-24 0 0.920 0.920 0.950 0.850 1.060 109,000 102,110 0.9368 0.745 0.745 0.769 0.688 0.858 134,631 0.7584 -3.16%
2022-03-23 0 0.950 0.950 0.980 0.950 1.080 239,000 239,010 1.0000 0.769 0.769 0.793 0.769 0.874 295,200 0.8097 1.06%
2022-03-22 0 0.940 0.940 0.950 0.760 1.150 1,452,000 1,556,900 1.0722 0.761 0.761 0.769 0.615 0.931 1,793,435 0.8681 16.05%
2022-03-21 0 0.810 0.780 0.810 0.780 0.810 64,000 50,550 0.7898 0.656 0.632 0.656 0.632 0.656 79,049 0.6395 -2.41%
2022-03-18 0 0.830 0.800 0.890 0.750 0.890 116,000 95,120 0.8200 0.672 0.648 0.721 0.607 0.721 143,277 0.6639 -7.78%
2022-03-17 0 0.900 0.720 0.900 0.900 0.900 1,000 900 0.9000 0.729 0.583 0.729 0.729 0.729 1,235 0.7287 9.76%
2022-03-16 0 0.820 0.620 0.900 0.790 0.820 190,000 151,380 0.7967 0.664 0.502 0.729 0.640 0.664 234,678 0.6451 13.89%
2022-03-15 0 0.720 0.720 0.740 0.700 0.800 74,000 53,100 0.7176 0.583 0.583 0.599 0.567 0.648 91,401 0.5810 -10.00%
2022-03-14 0 0.800 0.760 0.900 0.800 0.800 30,000 24,000 0.8000 0.648 0.615 0.729 0.648 0.648 37,054 0.6477 -4.76%
2022-03-11 0 0.840 0.840 0.900 0.830 0.870 150,000 129,200 0.8613 0.680 0.680 0.729 0.672 0.704 185,272 0.6974 -2.33%
2022-03-10 0 0.860 0.860 0.870 0.850 0.870 157,000 134,650 0.8576 0.696 0.696 0.704 0.688 0.704 193,918 0.6944 2.38%
2022-03-09 0 0.840 - 0.880 0.840 0.840 10,000 8,400 0.8400 0.680 - 0.712 0.680 0.680 12,351 0.6801 -1.18%
2022-03-08 0 0.850 0.800 0.910 0.850 0.880 113,000 97,080 0.8591 0.688 0.648 0.737 0.688 0.712 139,572 0.6956 0.00%
2022-03-07 0 0.850 0.830 0.930 0.830 0.950 259,000 224,040 0.8650 0.688 0.672 0.753 0.672 0.769 319,903 0.7003 -14.14%
2022-03-04 0 0.990 0.950 1.040 - - 0 0 - 0.802 0.769 0.842 - - 0 - 0.00%
2022-03-03 0 0.990 0.950 0.990 - - 0 0 - 0.802 0.769 0.802 - - 0 - 0.00%
2022-03-02 0 0.990 0.950 1.000 - - 0 0 - 0.802 0.769 0.810 - - 0 - 0.00%
2022-03-01 0 0.990 0.950 0.990 0.950 1.000 391,000 384,510 0.9834 0.802 0.769 0.802 0.769 0.810 482,943 0.7962 -1.00%
2022-02-28 0 1.000 0.950 1.000 - - 0 0 - 0.810 0.769 0.810 - - 0 - -1.96%
2022-02-25 0 1.020 0.970 1.020 0.950 1.020 52,000 50,540 0.9719 0.826 0.785 0.826 0.769 0.826 64,228 0.7869 5.15%
2022-02-24 0 0.970 0.950 0.970 - - 0 0 - 0.785 0.769 0.785 - - 0 - 0.00%
2022-02-23 0 0.970 0.950 0.980 0.970 0.970 42,000 40,740 0.9700 0.785 0.769 0.793 0.785 0.785 51,876 0.7853 -2.02%
2022-02-22 0 0.990 0.950 0.990 0.990 0.990 25,000 24,710 0.9884 0.802 0.769 0.802 0.802 0.802 30,879 0.8002 1.02%
2022-02-21 0 0.980 0.980 1.000 0.960 0.980 50,000 48,280 0.9656 0.793 0.793 0.810 0.777 0.793 61,757 0.7818 0.00%
2022-02-18 0 0.980 0.950 1.070 - - 0 0 - 0.793 0.769 0.866 - - 0 - 0.00%
2022-02-17 0 0.980 0.990 1.070 - - 0 0 - 0.793 0.802 0.866 - - 0 - 0.00%
2022-02-16 0 0.980 0.960 1.020 0.960 0.980 28,000 27,180 0.9707 0.793 0.777 0.826 0.777 0.793 34,584 0.7859 2.08%
2022-02-15 0 0.960 0.960 1.050 0.950 0.950 6,000 5,700 0.9500 0.777 0.777 0.850 0.769 0.769 7,411 0.7691 1.05%
2022-02-14 0 0.950 0.930 0.950 - - 0 0 - 0.769 0.753 0.769 - - 0 - 0.00%
2022-02-11 0 0.950 0.930 0.950 0.950 0.980 130,000 124,100 0.9546 0.769 0.753 0.769 0.769 0.793 160,569 0.7729 3.26%
2022-02-10 0 0.920 0.920 1.040 0.920 1.000 109,000 108,000 0.9908 0.745 0.745 0.842 0.745 0.810 134,631 0.8022 -6.12%
2022-02-09 0 0.980 0.940 1.080 - - 0 0 - 0.793 0.761 0.874 - - 0 - 0.00%
2022-02-08 0 0.980 0.920 1.070 - - 0 0 - 0.793 0.745 0.866 - - 0 - 0.00%
2022-02-07 0 0.980 0.920 1.100 0.970 0.980 15,000 14,680 0.9787 0.793 0.745 0.891 0.785 0.793 18,527 0.7923 -2.00%
2022-02-04 0 1.000 1.000 1.090 0.970 1.000 12,000 11,670 0.9725 0.810 0.810 0.882 0.785 0.810 14,822 0.7874 4.17%
2022-01-31 0 0.960 0.890 0.970 - - 0 0 - 0.777 0.721 0.785 - - 0 - 0.00%
2022-01-28 0 0.960 0.890 0.960 0.960 0.960 1,000 960 0.9600 0.777 0.721 0.777 0.777 0.777 1,235 0.7772 0.00%
2022-01-27 0 0.960 0.930 0.960 - - 0 0 - 0.777 0.753 0.777 - - 0 - 0.00%
2022-01-26 0 0.960 0.960 0.970 0.960 0.970 6,000 5,770 0.9617 0.777 0.777 0.785 0.777 0.785 7,411 0.7786 -1.03%
2022-01-25 0 0.970 0.930 0.970 - - 0 0 - 0.785 0.753 0.785 - - 0 - -1.02%
2022-01-24 0 0.980 0.930 0.990 0.980 0.980 10,000 9,800 0.9800 0.793 0.753 0.802 0.793 0.793 12,351 0.7934 0.00%
2022-01-21 0 0.980 0.970 0.990 0.970 1.000 63,000 62,620 0.9940 0.793 0.785 0.802 0.785 0.810 77,814 0.8047 1.03%
2022-01-20 0 0.970 0.960 0.970 0.960 1.000 29,000 28,090 0.9686 0.785 0.777 0.785 0.777 0.810 35,819 0.7842 1.04%
2022-01-19 0 0.960 0.960 0.980 0.940 0.950 76,000 71,450 0.9401 0.777 0.777 0.793 0.761 0.769 93,871 0.7611 0.00%
2022-01-18 0 0.960 0.930 0.990 0.960 0.960 23,000 22,080 0.9600 0.777 0.753 0.802 0.777 0.777 28,408 0.7772 0.00%
2022-01-17 0 0.960 0.930 0.990 0.960 0.960 100,000 96,000 0.9600 0.777 0.753 0.802 0.777 0.777 123,515 0.7772 2.13%
2022-01-14 0 0.940 0.940 1.000 0.930 1.000 62,000 61,010 0.9840 0.761 0.761 0.810 0.753 0.810 76,579 0.7967 -5.05%
2022-01-13 0 0.990 0.930 0.990 0.930 0.990 305,000 294,730 0.9663 0.802 0.753 0.802 0.753 0.802 376,720 0.7824 0.00%
2022-01-12 0 0.990 0.990 1.000 - - 0 0 - 0.802 0.802 0.810 - - 0 - 4.21%
2022-01-11 0 0.950 0.950 1.000 0.950 1.010 72,000 71,900 0.9986 0.769 0.769 0.810 0.769 0.818 88,931 0.8085 -3.06%
2022-01-10 0 0.980 0.980 1.040 0.950 0.970 143,000 137,090 0.9587 0.793 0.793 0.842 0.769 0.785 176,626 0.7762 4.26%
2022-01-07 0 0.940 0.920 0.980 0.870 1.000 818,000 745,690 0.9116 0.761 0.745 0.793 0.704 0.810 1,010,351 0.7381 -6.00%
2022-01-06 0 1.000 0.990 1.050 0.960 1.060 54,000 53,640 0.9933 0.810 0.802 0.850 0.777 0.858 66,698 0.8042 -5.66%
2022-01-05 0 1.060 1.000 1.100 0.990 1.060 221,000 223,190 1.0099 0.858 0.810 0.891 0.802 0.858 272,968 0.8176 -1.85%
2022-01-04 0 1.080 1.070 1.110 1.020 1.200 895,000 981,860 1.0971 0.874 0.866 0.899 0.826 0.972 1,105,458 0.8882 -11.48%
2022-01-03 0 1.220 1.160 1.220 0.990 1.270 1,590,000 1,822,900 1.1465 0.988 0.939 0.988 0.802 1.028 1,963,886 0.9282 23.23%
2021-12-31 0 0.990 0.990 1.030 0.860 1.000 697,000 659,710 0.9465 0.802 0.802 0.834 0.696 0.810 860,898 0.7663 12.50%
2021-12-30 0 0.880 0.880 0.900 - - 0 0 - 0.712 0.712 0.729 - - 0 - 2.33%
2021-12-29 0 0.860 0.860 0.900 0.830 0.880 181,000 153,450 0.8478 0.696 0.696 0.729 0.672 0.712 223,562 0.6864 -6.52%
2021-12-28 0 0.920 0.880 0.920 0.900 0.920 31,000 27,920 0.9006 0.745 0.712 0.745 0.729 0.745 38,290 0.7292 2.22%
2021-12-24 0 0.900 0.870 0.950 0.900 0.910 124,000 112,200 0.9048 0.729 0.704 0.769 0.729 0.737 153,158 0.7326 -5.26%
2021-12-23 0 0.950 0.900 0.950 - - 0 0 - 0.769 0.729 0.769 - - 0 - 0.00%
2021-12-22 0 0.950 0.930 0.950 0.940 0.960 106,000 100,590 0.9490 0.769 0.753 0.769 0.761 0.777 130,926 0.7683 4.40%
2021-12-21 0 0.910 0.910 0.930 - - 0 0 - 0.737 0.737 0.753 - - 0 - 0.00%
2021-12-20 0 0.910 0.910 0.940 - - 0 0 - 0.737 0.737 0.761 - - 0 - 0.00%
2021-12-17 0 0.910 0.910 0.950 0.910 1.000 502,000 479,440 0.9551 0.737 0.737 0.769 0.737 0.810 620,044 0.7732 -5.21%
2021-12-16 0 0.960 0.910 0.970 0.900 0.960 308,000 286,620 0.9306 0.777 0.737 0.785 0.729 0.777 380,426 0.7534 2.13%
2021-12-15 0 0.940 0.910 0.960 0.940 0.940 14,000 13,040 0.9314 0.761 0.737 0.777 0.761 0.761 17,292 0.7541 0.00%
2021-12-14 0 0.940 0.940 0.970 0.940 0.970 47,000 44,340 0.9434 0.761 0.761 0.785 0.761 0.785 58,052 0.7638 -2.08%
2021-12-13 0 0.960 0.960 1.000 - - 0 0 - 0.777 0.777 0.810 - - 0 - 1.05%
2021-12-10 0 0.950 0.950 0.990 0.950 0.950 3,000 2,850 0.9500 0.769 0.769 0.802 0.769 0.769 3,705 0.7691 -5.00%
2021-12-09 0 1.000 0.950 1.000 0.980 1.000 21,000 20,600 0.9810 0.810 0.769 0.810 0.793 0.810 25,938 0.7942 4.17%
2021-12-08 0 0.960 0.960 0.970 0.930 0.940 141,000 131,830 0.9350 0.777 0.777 0.785 0.753 0.761 174,156 0.7570 2.13%
2021-12-07 0 0.940 0.940 0.980 0.940 0.980 237,000 227,030 0.9579 0.761 0.761 0.793 0.761 0.793 292,730 0.7756 -1.05%
2021-12-06 0 0.950 0.950 0.970 0.940 1.020 614,000 599,930 0.9771 0.769 0.769 0.785 0.761 0.826 758,381 0.7911 -8.65%
2021-12-03 0 1.040 1.020 1.040 1.010 1.070 78,000 79,580 1.0203 0.842 0.826 0.842 0.818 0.866 96,342 0.8260 -1.89%
2021-12-02 0 1.060 1.010 1.070 1.000 1.060 229,000 233,290 1.0187 0.858 0.818 0.866 0.810 0.858 282,849 0.8248 -0.93%
2021-12-01 0 1.070 1.030 1.080 1.030 1.090 120,000 128,930 1.0744 0.866 0.834 0.874 0.834 0.882 148,218 0.8699 4.90%
2021-11-30 0 1.020 1.020 1.080 1.020 1.020 41,000 41,820 1.0200 0.826 0.826 0.874 0.826 0.826 50,641 0.8258 0.00%
2021-11-29 0 1.020 1.020 1.070 - - 0 0 - 0.826 0.826 0.866 - - 0 - 0.99%
2021-11-26 0 1.010 1.010 1.080 - - 0 0 - 0.818 0.818 0.874 - - 0 - 0.00%
2021-11-25 0 1.010 1.010 1.080 1.010 1.090 83,000 85,710 1.0327 0.818 0.818 0.874 0.818 0.882 102,517 0.8361 -6.48%
2021-11-24 0 1.080 1.030 1.090 - - 0 0 - 0.874 0.834 0.882 - - 0 - 0.00%
2021-11-23 0 1.080 1.030 1.090 1.020 1.090 3,000 3,130 1.0433 0.874 0.834 0.882 0.826 0.882 3,705 0.8447 3.85%
2021-11-22 0 1.040 1.030 1.090 1.030 1.040 113,000 117,480 1.0396 0.842 0.834 0.882 0.834 0.842 139,572 0.8417 0.00%
2021-11-19 0 1.040 1.030 1.100 1.040 1.100 129,000 135,610 1.0512 0.842 0.834 0.891 0.842 0.891 159,334 0.8511 -4.59%
2021-11-18 0 1.090 1.080 1.100 1.090 1.110 40,000 44,200 1.1050 0.882 0.874 0.891 0.882 0.899 49,406 0.8946 -1.80%
2021-11-17 0 1.110 1.050 1.130 - - 0 0 - 0.899 0.850 0.915 - - 0 - 0.00%
2021-11-16 0 1.110 1.040 1.130 - - 0 0 - 0.899 0.842 0.915 - - 0 - -1.77%
2021-11-15 0 1.130 1.100 1.130 1.040 1.130 57,000 59,920 1.0512 0.915 0.891 0.915 0.842 0.915 70,403 0.8511 1.80%
2021-11-12 0 1.110 1.090 1.140 - - 0 0 - 0.899 0.882 0.923 - - 0 - 0.00%
2021-11-11 0 1.110 1.090 1.140 1.050 1.130 4,000 4,340 1.0850 0.899 0.882 0.923 0.850 0.915 4,941 0.8784 4.72%
2021-11-10 0 1.060 1.060 1.140 1.020 1.040 67,000 69,450 1.0366 0.858 0.858 0.923 0.826 0.842 82,755 0.8392 -1.85%
2021-11-09 0 1.080 1.050 1.140 - - 0 0 - 0.874 0.850 0.923 - - 0 - 0.00%
2021-11-08 0 1.080 1.030 1.150 - - 0 0 - 0.874 0.834 0.931 - - 0 - 0.00%
2021-11-05 0 1.080 1.010 1.100 1.010 1.100 189,000 195,910 1.0366 0.874 0.818 0.891 0.818 0.891 233,443 0.8392 4.85%
2021-11-04 0 1.030 1.030 1.140 1.030 1.090 11,000 11,930 1.0845 0.834 0.834 0.923 0.834 0.882 13,587 0.8781 -5.50%
2021-11-03 0 1.090 1.090 1.130 1.080 1.130 623,000 688,370 1.1049 0.882 0.882 0.915 0.874 0.915 769,497 0.8946 -2.68%
2021-11-02 0 1.120 1.110 1.250 1.080 1.150 51,000 58,360 1.1443 0.907 0.899 1.012 0.874 0.931 62,993 0.9265 1.82%
2021-11-01 0 1.100 1.100 1.150 1.010 1.090 28,000 30,440 1.0871 0.891 0.891 0.931 0.818 0.882 34,584 0.8802 0.92%
2021-10-29 0 1.090 1.090 1.280 - - 0 0 - 0.882 0.882 1.036 - - 0 - 0.00%
2021-10-28 0 1.090 1.130 1.280 1.080 1.130 121,000 136,680 1.1296 0.882 0.915 1.036 0.874 0.915 149,453 0.9145 -2.68%
2021-10-27 0 1.120 1.120 1.290 - - 0 0 - 0.907 0.907 1.044 - - 0 - 1.82%
2021-10-26 0 1.100 1.080 1.290 1.010 1.190 3,000 3,300 1.1000 0.891 0.874 1.044 0.818 0.963 3,705 0.8906 -7.56%
2021-10-25 0 1.190 1.190 1.300 1.170 1.170 150,000 175,500 1.1700 0.963 0.963 1.053 0.947 0.947 185,272 0.9473 1.71%
2021-10-22 0 1.170 1.170 1.250 - - 0 0 - 0.947 0.947 1.012 - - 0 - 0.00%
2021-10-21 0 1.170 1.170 1.250 - - 0 0 - 0.947 0.947 1.012 - - 0 - 1.74%
2021-10-20 0 1.150 1.150 1.360 1.100 1.120 10,000 11,130 1.1130 0.931 0.931 1.101 0.891 0.907 12,351 0.9011 -0.86%
2021-10-19 0 1.160 1.160 1.250 1.100 1.130 32,000 35,230 1.1009 0.939 0.939 1.012 0.891 0.915 39,525 0.8913 0.87%
2021-10-18 0 1.150 1.150 1.230 1.030 1.150 14,000 15,980 1.1414 0.931 0.931 0.996 0.834 0.931 17,292 0.9241 1.77%
2021-10-15 0 1.130 1.130 1.200 1.130 1.130 124,000 140,120 1.1300 0.915 0.915 0.972 0.915 0.915 153,158 0.9149 0.00%
2021-10-12 0 1.130 1.100 1.130 1.130 1.140 37,000 42,080 1.1373 0.915 0.891 0.915 0.915 0.923 45,700 0.9208 0.00%
2021-10-11 0 1.130 1.130 1.200 1.130 1.150 202,000 229,300 1.1351 0.915 0.915 0.972 0.915 0.931 249,500 0.9190 0.89%
2021-10-08 0 1.120 1.120 1.150 1.120 1.250 72,000 82,880 1.1511 0.907 0.907 0.931 0.907 1.012 88,931 0.9320 -1.75%
2021-10-07 0 1.140 1.140 1.240 1.090 1.150 39,000 44,640 1.1446 0.923 0.923 1.004 0.882 0.931 48,171 0.9267 -0.87%
2021-10-06 0 1.150 1.100 1.390 - - 0 0 - 0.931 0.891 1.125 - - 0 - 0.00%
2021-10-05 0 1.150 1.150 1.240 1.150 1.150 91,000 104,650 1.1500 0.931 0.931 1.004 0.931 0.931 112,398 0.9311 0.88%
2021-10-04 0 1.140 1.140 1.200 1.130 1.140 20,000 22,640 1.1320 0.923 0.923 0.972 0.915 0.923 24,703 0.9165 2.70%
2021-09-30 0 1.110 1.100 1.220 1.100 1.130 361,000 402,700 1.1155 0.899 0.891 0.988 0.891 0.915 445,889 0.9031 -2.63%
2021-09-29 0 1.140 1.140 1.170 1.100 1.170 200,000 230,830 1.1542 0.923 0.923 0.947 0.891 0.947 247,030 0.9344 -2.56%
2021-09-28 0 1.170 1.120 1.200 1.170 1.200 6,000 7,170 1.1950 0.947 0.907 0.972 0.947 0.972 7,411 0.9675 -0.85%
2021-09-27 0 1.180 1.110 1.290 1.180 1.180 1,000 1,180 1.1800 0.955 0.899 1.044 0.955 0.955 1,235 0.9554 2.61%
2021-09-24 0 1.150 1.150 1.200 1.150 1.160 108,000 125,200 1.1593 0.931 0.931 0.972 0.931 0.939 133,396 0.9386 1.77%
2021-09-23 0 1.130 1.130 1.170 1.130 1.170 51,000 59,630 1.1692 0.915 0.915 0.947 0.915 0.947 62,993 0.9466 -2.59%
2021-09-21 0 1.160 1.160 1.200 1.150 1.380 330,000 408,470 1.2378 0.939 0.939 0.972 0.931 1.117 407,599 1.0021 -4.13%
2021-09-20 0 1.210 1.010 1.210 - - 0 0 - 0.980 0.818 0.980 - - 0 - 0.00%
2021-09-17 0 1.210 1.160 1.270 - - 0 0 - 0.980 0.939 1.028 - - 0 - 0.00%
2021-09-16 0 1.210 1.150 1.210 - - 0 0 - 0.980 0.931 0.980 - - 0 - 0.00%
2021-09-15 0 1.210 1.170 1.310 - - 0 0 - 0.980 0.947 1.061 - - 0 - 0.00%
2021-09-14 0 1.210 1.260 1.270 1.200 1.290 65,000 82,280 1.2658 0.980 1.020 1.028 0.972 1.044 80,285 1.0249 -1.63%
2021-09-13 0 1.230 1.210 1.260 1.210 1.230 22,000 26,700 1.2136 0.996 0.980 1.020 0.980 0.996 27,173 0.9826 1.65%
2021-09-10 0 1.210 1.210 1.250 1.200 1.240 176,000 212,610 1.2080 0.980 0.980 1.012 0.972 1.004 217,386 0.9780 -3.20%
2021-09-09 0 1.250 1.200 1.300 - - 0 0 - 1.012 0.972 1.053 - - 0 - 0.00%
2021-09-08 0 1.250 1.190 1.390 1.190 1.250 163,000 198,530 1.2180 1.012 0.963 1.125 0.963 1.012 201,329 0.9861 5.04%
2021-09-07 0 1.190 1.190 1.200 1.190 1.210 181,000 217,620 1.2023 0.963 0.963 0.972 0.963 0.980 223,562 0.9734 -0.83%
2021-09-06 0 1.200 1.190 1.260 1.190 1.200 109,000 130,110 1.1937 0.972 0.963 1.020 0.963 0.972 134,631 0.9664 0.84%
2021-09-03 0 1.190 1.180 1.200 1.170 1.210 289,000 345,940 1.1970 0.963 0.955 0.972 0.947 0.980 356,958 0.9691 0.00%
2021-09-02 0 1.190 1.190 1.200 1.130 1.220 134,000 160,400 1.1970 0.963 0.963 0.972 0.915 0.988 165,510 0.9691 -0.83%
2021-09-01 0 1.200 1.190 1.220 1.200 1.210 176,000 211,670 1.2027 0.972 0.963 0.988 0.972 0.980 217,386 0.9737 1.69%
2021-08-31 0 1.180 1.180 1.280 1.160 1.170 127,000 147,590 1.1621 0.955 0.955 1.036 0.939 0.947 156,864 0.9409 1.72%
2021-08-30 0 1.160 1.110 1.280 1.110 1.190 389,000 452,910 1.1643 0.939 0.899 1.036 0.899 0.963 480,473 0.9426 -3.33%
2021-08-27 0 1.200 1.180 1.200 1.200 1.270 606,000 755,910 1.2474 0.972 0.955 0.972 0.972 1.028 748,500 1.0099 -6.98%
2021-08-26 0 1.290 1.290 1.340 1.260 1.310 102,000 132,300 1.2971 1.044 1.044 1.085 1.020 1.061 125,985 1.0501 -1.53%
2021-08-25 0 1.310 1.310 1.350 1.280 1.350 256,000 337,190 1.3171 1.061 1.061 1.093 1.036 1.093 316,198 1.0664 3.97%
2021-08-24 0 1.260 1.260 1.500 1.260 1.320 11,000 14,400 1.3091 1.020 1.020 1.214 1.020 1.069 13,587 1.0599 -4.55%
2021-08-23 0 1.320 1.290 1.500 1.310 1.320 18,000 23,630 1.3128 1.069 1.044 1.214 1.061 1.069 22,233 1.0629 0.00%
2021-08-20 0 1.320 1.310 1.400 1.240 1.320 208,000 269,470 1.2955 1.069 1.061 1.133 1.004 1.069 256,911 1.0489 0.00%
2021-08-19 0 1.320 1.270 1.360 1.250 1.320 210,000 273,680 1.3032 1.069 1.028 1.101 1.012 1.069 259,381 1.0551 0.00%
2021-08-18 0 1.320 1.300 1.480 1.320 1.350 39,000 52,290 1.3408 1.069 1.053 1.198 1.069 1.093 48,171 1.0855 -2.22%
2021-08-17 0 1.350 1.320 1.350 1.340 1.360 55,000 74,230 1.3496 1.093 1.069 1.093 1.085 1.101 67,933 1.0927 0.00%
2021-08-16 0 1.350 1.300 1.360 - - 0 0 - 1.093 1.053 1.101 - - 0 - -2.88%
2021-08-13 0 1.390 1.370 1.500 1.390 1.390 5,000 6,950 1.3900 1.125 1.109 1.214 1.125 1.125 6,176 1.1254 0.00%
2021-08-12 0 1.390 1.280 1.430 - - 0 0 - 1.125 1.036 1.158 - - 0 - 0.00%
2021-08-11 0 1.390 1.340 1.400 1.360 1.430 41,000 57,810 1.4100 1.125 1.085 1.133 1.101 1.158 50,641 1.1416 2.96%
2021-08-10 0 1.350 1.320 1.380 1.300 1.430 11,000 14,970 1.3609 1.093 1.069 1.117 1.053 1.158 13,587 1.1018 -0.74%
2021-08-09 0 1.360 1.310 1.450 - - 0 0 - 1.101 1.061 1.174 - - 0 - 0.00%
2021-08-06 0 1.360 1.310 1.430 1.450 1.490 26,000 37,640 1.4477 1.101 1.061 1.158 1.174 1.206 32,114 1.1721 3.03%
2021-08-05 0 1.320 1.320 1.330 1.300 1.320 299,000 394,110 1.3181 1.069 1.069 1.077 1.053 1.069 369,309 1.0672 0.76%
2021-08-04 0 1.310 1.270 1.550 1.310 1.310 3,000 3,930 1.3100 1.061 1.028 1.255 1.061 1.061 3,705 1.0606 3.15%
2021-08-03 0 1.270 1.270 1.310 1.260 1.260 2,000 2,520 1.2600 1.028 1.028 1.061 1.020 1.020 2,470 1.0201 -1.55%
2021-08-02 0 1.290 1.280 1.520 1.210 1.300 383,000 487,330 1.2724 1.044 1.036 1.231 0.980 1.053 473,062 1.0302 -2.27%
2021-07-30 0 1.320 1.300 1.320 1.350 1.350 1,000 1,350 1.3500 1.069 1.053 1.069 1.093 1.093 1,235 1.0930 -2.94%
2021-07-29 0 1.360 1.360 1.440 1.300 1.350 21,000 27,980 1.3324 1.101 1.101 1.166 1.053 1.093 25,938 1.0787 5.43%
2021-07-28 0 1.290 1.290 1.340 1.290 1.290 32,000 41,280 1.2900 1.044 1.044 1.085 1.044 1.044 39,525 1.0444 0.78%
2021-07-27 0 1.280 1.250 1.340 1.250 1.350 226,000 288,240 1.2754 1.036 1.012 1.085 1.012 1.093 279,143 1.0326 -2.29%
2021-07-26 0 1.310 1.310 1.450 1.310 1.310 61,000 79,910 1.3100 1.061 1.061 1.174 1.061 1.061 75,344 1.0606 0.00%
2021-07-23 0 1.310 1.290 1.410 1.290 1.340 196,000 259,180 1.3223 1.061 1.044 1.142 1.044 1.085 242,089 1.0706 0.00%
2021-07-22 0 1.310 1.280 1.540 1.300 1.310 423,000 553,790 1.3092 1.061 1.036 1.247 1.053 1.061 522,468 1.0600 2.34%
2021-07-21 0 1.280 1.270 1.310 1.280 1.300 52,000 66,660 1.2819 1.036 1.028 1.061 1.036 1.053 64,228 1.0379 0.79%
2021-07-20 0 1.270 1.260 1.290 1.250 1.300 268,000 342,450 1.2778 1.028 1.020 1.044 1.012 1.053 331,020 1.0345 -2.31%
2021-07-19 0 1.300 1.310 1.340 1.260 1.340 536,000 702,930 1.3114 1.053 1.061 1.085 1.020 1.085 662,039 1.0618 -2.99%
2021-07-16 0 1.340 1.340 1.380 1.340 1.450 138,000 190,560 1.3809 1.085 1.085 1.117 1.085 1.174 170,450 1.1180 -6.29%
2021-07-15 0 1.430 1.430 1.500 1.380 1.400 215,000 298,240 1.3872 1.158 1.158 1.214 1.117 1.133 265,557 1.1231 2.88%
2021-07-14 0 1.390 1.390 1.440 1.390 1.400 65,000 90,600 1.3938 1.125 1.125 1.166 1.125 1.133 80,285 1.1285 0.72%
2021-07-13 0 1.380 1.380 1.430 1.380 1.400 65,000 90,300 1.3892 1.117 1.117 1.158 1.117 1.133 80,285 1.1247 -0.72%
2021-07-12 0 1.390 1.370 1.530 1.390 1.390 11,000 15,290 1.3900 1.125 1.109 1.239 1.125 1.125 13,587 1.1254 0.00%
2021-07-09 0 1.390 1.390 1.440 1.380 1.430 148,000 208,120 1.4062 1.125 1.125 1.166 1.117 1.158 182,802 1.1385 -4.79%
2021-07-08 0 1.460 1.410 1.500 1.410 1.500 21,000 29,750 1.4167 1.182 1.142 1.214 1.142 1.214 25,938 1.1470 0.69%
2021-07-07 0 1.450 1.450 1.460 1.450 1.490 142,000 209,320 1.4741 1.174 1.174 1.182 1.174 1.206 175,391 1.1934 -1.36%
2021-07-06 0 1.470 1.470 1.490 1.450 1.490 118,000 174,870 1.4819 1.190 1.190 1.206 1.174 1.206 145,747 1.1998 -0.68%
2021-07-05 0 1.480 1.480 1.510 - - 0 0 - 1.198 1.198 1.223 - - 0 - 1.37%
2021-07-02 0 1.460 1.460 1.510 1.460 1.560 375,000 567,540 1.5134 1.182 1.182 1.223 1.182 1.263 463,181 1.2253 -2.67%
2021-06-30 0 1.500 1.480 1.500 1.470 1.660 508,000 788,700 1.5526 1.214 1.198 1.214 1.190 1.344 627,455 1.2570 0.00%
2021-06-29 0 1.500 1.520 1.680 1.500 1.530 224,000 339,230 1.5144 1.214 1.231 1.360 1.214 1.239 276,673 1.2261 0.00%
2021-06-28 0 1.500 1.360 1.520 1.500 1.530 195,000 294,830 1.5119 1.214 1.101 1.231 1.214 1.239 240,854 1.2241 -1.32%
2021-06-25 0 1.520 1.500 1.530 1.510 1.560 173,000 263,430 1.5227 1.231 1.214 1.239 1.223 1.263 213,681 1.2328 0.66%
2021-06-24 0 1.510 1.500 1.520 1.510 1.520 25,000 37,960 1.5184 1.223 1.214 1.231 1.223 1.231 30,879 1.2293 -1.31%
2021-06-23 0 1.530 1.520 1.550 1.520 1.570 385,000 591,910 1.5374 1.239 1.231 1.255 1.231 1.271 475,532 1.2447 0.00%
2021-06-22 0 1.530 1.530 1.550 1.530 1.560 159,000 245,270 1.5426 1.239 1.239 1.255 1.239 1.263 196,389 1.2489 -1.92%
2021-06-21 0 1.560 1.530 1.560 1.520 1.600 70,000 106,710 1.5244 1.263 1.239 1.263 1.231 1.295 86,460 1.2342 -1.27%
2021-06-18 0 1.580 1.560 1.590 1.530 1.640 4,809,000 7,622,890 1.5851 1.279 1.263 1.287 1.239 1.328 5,939,828 1.2834 4.64%
2021-06-17 0 1.510 1.510 1.540 1.420 1.570 952,000 1,434,520 1.5068 1.223 1.223 1.247 1.150 1.271 1,175,861 1.2200 6.34%
2021-06-16 0 1.420 1.420 1.450 1.410 1.440 708,000 1,007,850 1.4235 1.150 1.150 1.174 1.142 1.166 874,485 1.1525 -0.70%
2021-06-15 0 1.430 1.430 1.440 1.420 1.480 167,000 239,590 1.4347 1.158 1.158 1.166 1.150 1.198 206,270 1.1615 -3.38%
2021-06-11 0 1.480 1.470 1.480 1.440 1.480 77,000 111,470 1.4477 1.198 1.190 1.198 1.166 1.198 95,106 1.1721 2.78%
2021-06-10 0 1.440 1.420 1.440 1.420 1.440 61,000 87,350 1.4320 1.166 1.150 1.166 1.150 1.166 75,344 1.1593 0.70%
2021-06-09 0 1.430 1.430 1.440 1.430 1.440 307,000 439,030 1.4301 1.158 1.158 1.166 1.158 1.166 379,191 1.1578 0.00%
2021-06-08 0 1.430 1.410 1.430 1.410 1.430 373,000 529,670 1.4200 1.158 1.142 1.158 1.142 1.158 460,710 1.1497 2.14%
2021-06-07 0 1.400 1.400 1.430 1.400 1.430 1,393,000 1,978,760 1.4205 1.133 1.133 1.158 1.133 1.158 1,720,561 1.1501 -0.71%
2021-06-04 0 1.410 1.410 1.420 1.390 1.410 410,000 576,670 1.4065 1.142 1.142 1.150 1.125 1.142 506,411 1.1387 0.71%
2021-06-03 0 1.400 1.400 1.410 1.400 1.410 48,000 67,670 1.4098 1.133 1.133 1.142 1.133 1.142 59,287 1.1414 -1.41%
2021-06-02 0 1.420 1.410 1.430 1.410 1.440 316,000 447,960 1.4176 1.150 1.142 1.158 1.142 1.166 390,307 1.1477 1.43%
2021-06-01 0 1.400 1.400 1.460 1.400 1.460 339,000 488,580 1.4412 1.133 1.133 1.182 1.133 1.182 418,715 1.1669 -0.71%
2021-05-31 0 1.410 1.390 1.410 1.350 1.410 168,000 230,930 1.3746 1.142 1.125 1.142 1.093 1.142 207,505 1.1129 2.17%
2021-05-28 0 1.380 1.380 1.420 1.380 1.440 82,000 117,780 1.4363 1.117 1.117 1.150 1.117 1.166 101,282 1.1629 1.47%
2021-05-27 0 1.360 1.360 1.450 1.360 1.360 4,000 5,440 1.3600 1.101 1.101 1.174 1.101 1.101 4,941 1.1011 -1.45%
2021-05-26 0 1.380 1.380 1.400 1.380 1.420 186,000 256,920 1.3813 1.117 1.117 1.133 1.117 1.150 229,738 1.1183 -0.72%
2021-05-25 0 1.390 1.390 1.440 1.390 1.400 15,000 20,950 1.3967 1.125 1.125 1.166 1.125 1.133 18,527 1.1308 0.00%
2021-05-24 0 1.390 1.390 1.410 1.390 1.440 287,000 405,580 1.4132 1.125 1.125 1.142 1.125 1.166 354,488 1.1441 -2.80%
2021-05-21 0 1.430 1.430 1.440 1.430 1.450 38,000 54,750 1.4408 1.158 1.158 1.166 1.158 1.174 46,936 1.1665 0.00%
2021-05-20 0 1.430 1.430 1.450 1.430 1.470 121,000 173,410 1.4331 1.158 1.158 1.174 1.158 1.190 149,453 1.1603 -2.72%
2021-05-18 0 1.470 1.460 1.470 1.460 1.480 186,000 273,490 1.4704 1.190 1.182 1.190 1.182 1.198 229,738 1.1904 2.08%
2021-05-17 0 1.440 1.440 1.460 1.440 1.460 78,000 112,590 1.4435 1.166 1.166 1.182 1.166 1.182 96,342 1.1687 1.41%
2021-05-14 0 1.420 1.420 1.430 1.400 1.420 52,000 73,820 1.4196 1.150 1.150 1.158 1.133 1.150 64,228 1.1493 0.00%
2021-05-13 0 1.420 1.410 1.420 1.400 1.440 372,000 527,590 1.4183 1.150 1.142 1.150 1.133 1.166 459,475 1.1482 2.16%
2021-05-12 0 1.390 1.390 1.400 1.390 1.400 178,000 247,960 1.3930 1.125 1.125 1.133 1.125 1.133 219,856 1.1278 -0.71%
2021-05-11 0 1.400 1.400 1.420 1.380 1.400 12,000 16,770 1.3975 1.133 1.133 1.150 1.117 1.133 14,822 1.1314 1.45%
2021-05-10 0 1.380 1.380 1.400 1.380 1.410 50,000 69,340 1.3868 1.117 1.117 1.133 1.117 1.142 61,757 1.1228 -2.13%
2021-05-07 0 1.410 1.410 1.430 1.400 1.420 329,000 465,320 1.4143 1.142 1.142 1.158 1.133 1.150 406,364 1.1451 0.71%
2021-05-06 0 1.400 1.400 1.410 1.400 1.430 451,000 631,500 1.4002 1.133 1.133 1.142 1.133 1.158 557,052 1.1336 -3.45%
2021-05-05 0 1.450 1.400 1.490 1.400 1.450 209,000 296,490 1.4186 1.174 1.133 1.206 1.133 1.174 258,146 1.1485 3.57%
2021-05-04 0 1.400 1.400 1.410 1.390 1.420 681,000 955,890 1.4037 1.133 1.133 1.142 1.125 1.150 841,136 1.1364 -2.10%
2021-05-03 0 1.430 1.410 1.430 1.390 1.430 199,000 282,510 1.4196 1.158 1.142 1.158 1.125 1.158 245,794 1.1494 2.14%
2021-04-30 0 1.400 1.390 1.410 1.370 1.410 329,000 459,350 1.3962 1.133 1.125 1.142 1.109 1.142 406,364 1.1304 0.72%
2021-04-29 0 1.390 1.380 1.400 1.370 1.390 246,000 341,340 1.3876 1.125 1.117 1.133 1.109 1.125 303,846 1.1234 0.00%
2021-04-28 0 1.390 1.390 1.400 1.380 1.440 310,000 431,070 1.3905 1.125 1.125 1.133 1.117 1.166 382,896 1.1258 -1.42%
2021-04-27 0 1.410 1.390 1.410 1.400 1.410 114,000 159,660 1.4005 1.142 1.125 1.142 1.133 1.142 140,807 1.1339 3.68%
2021-04-26 0 1.360 1.350 1.370 1.350 1.450 439,000 607,730 1.3844 1.101 1.093 1.109 1.093 1.174 542,230 1.1208 -4.90%
2021-04-23 0 1.430 1.420 1.440 1.420 1.480 354,000 509,510 1.4393 1.158 1.150 1.166 1.150 1.198 437,242 1.1653 -0.69%
2021-04-22 0 1.440 1.410 1.450 1.390 1.440 224,000 316,990 1.4151 1.166 1.142 1.174 1.125 1.166 276,673 1.1457 2.86%
2021-04-21 0 1.400 1.360 1.400 1.400 1.400 103,000 144,200 1.4000 1.133 1.101 1.133 1.133 1.133 127,220 1.1335 0.00%
2021-04-20 0 1.400 1.360 1.410 1.400 1.400 159,000 222,600 1.4000 1.133 1.101 1.142 1.133 1.133 196,389 1.1335 1.45%
2021-04-19 0 1.380 1.370 1.380 1.360 1.400 375,000 515,220 1.3739 1.117 1.109 1.117 1.101 1.133 463,181 1.1124 0.73%
2021-04-16 0 1.370 1.360 1.370 1.360 1.380 159,000 217,780 1.3697 1.109 1.101 1.109 1.101 1.117 196,389 1.1089 0.74%
2021-04-15 0 1.360 1.350 1.360 1.310 1.360 188,000 254,740 1.3550 1.101 1.093 1.101 1.061 1.101 232,208 1.0970 3.03%
2021-04-14 0 1.320 1.320 1.330 1.310 1.360 163,000 215,090 1.3196 1.069 1.069 1.077 1.061 1.101 201,329 1.0683 1.54%
2021-04-13 0 1.300 1.280 1.300 1.260 1.300 229,000 289,690 1.2650 1.053 1.036 1.053 1.020 1.053 282,849 1.0242 2.36%
2021-04-12 0 1.270 1.250 1.270 1.260 1.280 615,000 783,430 1.2739 1.028 1.012 1.028 1.020 1.036 759,616 1.0313 0.00%
2021-04-09 0 1.270 1.270 1.280 1.260 1.280 377,000 477,970 1.2678 1.028 1.028 1.036 1.020 1.036 465,651 1.0265 0.00%
2021-04-08 0 1.270 1.270 1.290 1.260 1.290 1,157,000 1,463,640 1.2650 1.028 1.028 1.044 1.020 1.044 1,429,066 1.0242 0.79%
2021-04-07 0 1.260 1.260 1.270 1.240 1.280 1,928,000 2,422,610 1.2565 1.020 1.020 1.028 1.004 1.036 2,381,366 1.0173 1.61%
2021-04-01 0 1.240 1.240 1.280 1.240 1.290 535,000 671,630 1.2554 1.004 1.004 1.036 1.004 1.044 660,804 1.0164 -2.36%
2021-03-31 0 1.270 1.270 1.290 1.270 1.300 35,000 44,750 1.2786 1.028 1.028 1.044 1.028 1.053 43,230 1.0352 0.00%
2021-03-30 0 1.270 1.270 1.280 1.270 1.300 179,000 229,720 1.2834 1.028 1.028 1.036 1.028 1.053 221,092 1.0390 -2.31%
2021-03-29 0 1.300 1.270 1.300 1.270 1.300 1,150,000 1,479,690 1.2867 1.053 1.028 1.053 1.028 1.053 1,420,420 1.0417 0.78%
2021-03-26 0 1.290 1.250 1.290 1.230 1.300 1,065,000 1,337,320 1.2557 1.044 1.012 1.044 0.996 1.053 1,315,433 1.0166 0.78%
2021-03-25 0 1.280 1.270 1.300 1.230 1.360 1,461,000 1,865,640 1.2770 1.036 1.028 1.053 0.996 1.101 1,804,552 1.0339 -4.48%
2021-03-24 0 1.340 1.330 1.380 1.340 1.410 214,000 291,970 1.3643 1.085 1.077 1.117 1.085 1.142 264,322 1.1046 -4.96%
2021-03-23 0 1.410 1.310 1.410 1.330 1.420 719,000 986,470 1.3720 1.142 1.061 1.142 1.077 1.150 888,072 1.1108 1.44%
2021-03-22 0 1.390 1.390 1.460 1.390 1.460 501,000 707,210 1.4116 1.125 1.125 1.182 1.125 1.182 618,809 1.1429 -4.79%
2021-03-19 0 1.460 1.440 1.480 1.450 1.530 625,000 919,270 1.4708 1.182 1.166 1.198 1.174 1.239 771,968 1.1908 -2.67%
2021-03-18 0 1.500 1.490 1.530 1.500 1.580 1,960,000 2,997,990 1.5296 1.214 1.206 1.239 1.214 1.279 2,420,891 1.2384 -3.85%
2021-03-17 0 1.560 1.560 1.650 1.560 1.660 932,000 1,488,000 1.5966 1.263 1.263 1.336 1.263 1.344 1,151,158 1.2926 -6.02%
2021-03-16 0 1.660 1.630 1.660 1.630 1.660 295,000 483,960 1.6405 1.344 1.320 1.344 1.320 1.344 364,369 1.3282 0.61%
2021-03-15 0 1.650 1.640 1.670 1.640 1.700 232,000 384,490 1.6573 1.336 1.328 1.352 1.328 1.376 286,554 1.3418 -2.94%
2021-03-12 0 1.700 1.670 1.700 1.670 1.700 115,000 192,460 1.6736 1.376 1.352 1.376 1.352 1.376 142,042 1.3550 0.59%
2021-03-11 0 1.690 1.680 1.700 1.680 1.700 434,000 734,420 1.6922 1.368 1.360 1.376 1.360 1.376 536,054 1.3700 -0.59%
2021-03-10 0 1.700 1.680 1.710 1.680 1.760 599,000 1,031,120 1.7214 1.376 1.360 1.384 1.360 1.425 739,854 1.3937 -4.49%
2021-03-09 0 1.780 1.750 1.780 1.740 1.790 586,000 1,031,540 1.7603 1.441 1.417 1.441 1.409 1.449 723,797 1.4252 -0.56%
2021-03-08 0 1.790 1.780 1.810 1.780 1.840 326,000 591,660 1.8149 1.449 1.441 1.465 1.441 1.490 402,658 1.4694 -0.56%
2021-03-05 0 1.800 1.790 1.810 1.760 1.810 237,000 427,130 1.8022 1.457 1.449 1.465 1.425 1.465 292,730 1.4591 -1.10%
2021-03-04 0 1.820 1.760 1.850 1.740 1.820 826,000 1,468,130 1.7774 1.474 1.425 1.498 1.409 1.474 1,020,232 1.4390 2.25%
2021-03-03 0 1.780 1.760 1.780 1.750 1.790 1,811,000 3,211,630 1.7734 1.441 1.425 1.441 1.417 1.449 2,236,853 1.4358 0.00%
2021-03-02 0 1.780 1.770 1.810 1.770 1.820 815,000 1,464,300 1.7967 1.441 1.433 1.465 1.433 1.474 1,006,646 1.4546 -2.20%
2021-03-01 0 1.820 1.810 1.820 1.800 1.840 594,000 1,085,050 1.8267 1.474 1.465 1.474 1.457 1.490 733,678 1.4789 -0.55%
2021-02-26 0 1.830 1.810 1.830 1.720 1.830 1,563,000 2,810,900 1.7984 1.482 1.465 1.482 1.393 1.482 1,930,537 1.4560 0.00%
2021-02-25 0 1.830 1.780 1.840 1.750 1.830 1,710,000 3,036,490 1.7757 1.482 1.441 1.490 1.417 1.482 2,112,103 1.4377 2.81%
2021-02-24 0 1.780 1.770 1.790 1.770 1.800 285,000 509,150 1.7865 1.441 1.433 1.449 1.433 1.457 352,017 1.4464 0.00%
2021-02-23 0 1.780 1.770 1.780 1.780 1.810 65,000 116,630 1.7943 1.441 1.433 1.441 1.441 1.465 80,285 1.4527 -1.11%
2021-02-22 0 1.800 1.770 1.800 1.770 1.800 181,000 321,860 1.7782 1.457 1.433 1.457 1.433 1.457 223,562 1.4397 0.00%
2021-02-19 0 1.800 1.770 1.800 1.760 1.810 340,000 606,780 1.7846 1.457 1.433 1.457 1.425 1.465 419,950 1.4449 1.12%
2021-02-18 0 1.780 1.770 1.780 1.770 1.830 377,000 676,830 1.7953 1.441 1.433 1.441 1.433 1.482 465,651 1.4535 -1.66%
2021-02-17 0 1.810 1.810 1.830 1.800 1.840 457,000 832,150 1.8209 1.465 1.465 1.482 1.457 1.490 564,463 1.4742 -1.09%
2021-02-16 0 1.830 1.820 1.840 1.810 1.880 417,000 770,180 1.8470 1.482 1.474 1.490 1.465 1.522 515,057 1.4953 -1.08%
2021-02-11 0 1.850 1.840 1.900 1.730 1.950 961,000 1,737,190 1.8077 1.498 1.490 1.538 1.401 1.579 1,186,977 1.4635 5.11%
2021-02-10 0 1.760 1.720 1.830 1.700 1.760 884,000 1,513,610 1.7122 1.425 1.393 1.482 1.376 1.425 1,091,871 1.3863 3.53%
2021-02-09 0 1.700 1.690 1.700 1.660 1.710 532,000 899,930 1.6916 1.376 1.368 1.376 1.344 1.384 657,099 1.3696 3.03%
2021-02-08 0 1.650 1.650 1.690 1.650 1.690 302,000 502,000 1.6623 1.336 1.336 1.368 1.336 1.368 373,015 1.3458 -2.37%
2021-02-05 0 1.690 1.690 1.710 1.670 1.750 651,000 1,108,450 1.7027 1.368 1.368 1.384 1.352 1.417 804,081 1.3785 0.60%
2021-02-04 0 1.680 1.680 1.690 1.640 1.690 1,345,000 2,258,590 1.6792 1.360 1.360 1.368 1.328 1.368 1,661,274 1.3596 1.82%
2021-02-03 0 1.650 1.650 1.690 1.580 1.650 1,249,000 1,999,460 1.6008 1.336 1.336 1.368 1.279 1.336 1,542,700 1.2961 3.77%
2021-02-02 0 1.590 1.580 1.590 1.580 1.620 96,000 152,550 1.5891 1.287 1.279 1.287 1.279 1.312 118,574 1.2865 0.00%
2021-02-01 0 1.590 1.580 1.590 1.590 1.610 316,000 504,970 1.5980 1.287 1.279 1.287 1.287 1.303 390,307 1.2938 -1.24%
2021-01-29 0 1.610 1.580 1.610 1.580 1.620 43,000 68,960 1.6037 1.303 1.279 1.303 1.279 1.312 53,111 1.2984 1.90%
2021-01-28 0 1.580 1.570 1.580 1.570 1.590 296,000 467,460 1.5793 1.279 1.271 1.279 1.271 1.287 365,604 1.2786 -1.25%
2021-01-27 0 1.600 1.600 1.620 1.600 1.620 29,000 46,940 1.6186 1.295 1.295 1.312 1.295 1.312 35,819 1.3105 -0.62%
2021-01-26 0 1.610 1.590 1.610 1.590 1.610 618,000 988,720 1.5999 1.303 1.287 1.303 1.287 1.303 763,322 1.2953 1.26%
2021-01-25 0 1.590 1.590 1.620 1.590 1.640 679,000 1,084,450 1.5971 1.287 1.287 1.312 1.287 1.328 838,666 1.2931 -1.24%
2021-01-22 0 1.610 1.610 1.630 1.600 1.630 122,000 198,220 1.6248 1.303 1.303 1.320 1.295 1.320 150,688 1.3154 -1.23%
2021-01-21 0 1.630 1.630 1.640 1.620 1.640 448,000 730,970 1.6316 1.320 1.320 1.328 1.312 1.328 553,346 1.3210 0.62%
2021-01-20 0 1.620 1.600 1.620 1.590 1.640 207,000 334,230 1.6146 1.312 1.295 1.312 1.287 1.328 255,676 1.3072 0.00%
2021-01-19 0 1.620 1.620 1.630 1.600 1.670 1,550,000 2,513,210 1.6214 1.312 1.312 1.320 1.295 1.352 1,914,480 1.3127 -1.82%
2021-01-18 0 1.650 1.640 1.650 1.640 1.660 559,000 922,210 1.6497 1.336 1.328 1.336 1.328 1.344 690,448 1.3357 0.00%
2021-01-15 0 1.650 1.650 1.670 1.650 1.680 106,000 177,800 1.6774 1.336 1.336 1.352 1.336 1.360 130,926 1.3580 -1.20%
2021-01-14 0 1.670 1.650 1.680 1.640 1.670 122,000 201,740 1.6536 1.352 1.336 1.360 1.328 1.352 150,688 1.3388 1.21%
2021-01-13 0 1.650 1.650 1.660 1.640 1.660 119,000 196,530 1.6515 1.336 1.336 1.344 1.328 1.344 146,983 1.3371 -1.20%
2021-01-12 0 1.670 1.640 1.670 1.640 1.670 190,000 316,200 1.6642 1.352 1.328 1.352 1.328 1.352 234,678 1.3474 1.21%
2021-01-11 0 1.650 1.650 1.680 1.650 1.700 22,000 37,180 1.6900 1.336 1.336 1.360 1.336 1.376 27,173 1.3683 -2.37%
2021-01-08 0 1.690 1.670 1.690 1.670 1.720 838,000 1,411,200 1.6840 1.368 1.352 1.368 1.352 1.393 1,035,054 1.3634 -0.59%
2021-01-07 0 1.700 1.680 1.700 1.680 1.770 537,000 914,220 1.7025 1.376 1.360 1.376 1.360 1.433 663,275 1.3783 -1.16%
2021-01-06 0 1.720 1.680 1.720 1.640 1.720 1,212,000 2,051,550 1.6927 1.393 1.360 1.393 1.328 1.393 1,497,000 1.3704 4.24%
2021-01-05 0 1.650 1.650 1.670 1.650 1.690 540,000 901,300 1.6691 1.336 1.336 1.352 1.336 1.368 666,980 1.3513 -2.94%
2021-01-04 0 1.700 1.640 1.700 1.650 1.700 621,000 1,038,260 1.6719 1.376 1.328 1.376 1.336 1.376 767,027 1.3536 1.80%
2020-12-31 0 1.670 1.650 1.730 - - 0 0 - 1.352 1.336 1.401 - - 0 - 0.00%
2020-12-30 0 1.670 1.650 1.740 1.650 1.670 78,000 130,000 1.6667 1.352 1.336 1.409 1.336 1.352 96,342 1.3494 1.21%
2020-12-29 0 1.650 1.650 1.750 1.650 1.660 84,000 138,620 1.6502 1.336 1.336 1.417 1.336 1.344 103,752 1.3361 0.00%
2020-12-28 0 1.650 1.650 1.750 1.640 1.660 141,000 233,630 1.6570 1.336 1.336 1.417 1.328 1.344 174,156 1.3415 -0.60%
2020-12-24 0 1.660 1.650 1.660 1.650 1.680 1,123,000 1,858,960 1.6554 1.344 1.336 1.344 1.336 1.360 1,387,071 1.3402 0.61%
2020-12-23 0 1.650 1.630 1.660 1.650 1.650 2,136,000 3,524,400 1.6500 1.336 1.320 1.344 1.336 1.336 2,638,277 1.3359 0.00%
2020-12-22 0 1.650 1.640 1.660 1.640 1.660 3,411,000 5,601,350 1.6421 1.336 1.328 1.344 1.328 1.344 4,213,091 1.3295 0.61%
2020-12-21 0 1.640 1.620 1.650 1.610 1.650 4,072,000 6,621,920 1.6262 1.328 1.312 1.336 1.303 1.336 5,029,524 1.3166 -0.61%
2020-12-18 0 1.650 1.650 1.680 1.650 1.660 20,000 33,060 1.6530 1.336 1.336 1.360 1.336 1.344 24,703 1.3383 -1.79%
2020-12-17 0 1.680 1.650 1.680 1.710 1.710 11,000 18,810 1.7100 1.360 1.336 1.360 1.384 1.384 13,587 1.3844 0.60%
2020-12-16 0 1.670 1.670 1.680 1.650 1.700 333,000 557,340 1.6737 1.352 1.352 1.360 1.336 1.376 411,304 1.3551 0.00%
2020-12-15 0 1.670 1.640 1.690 1.650 1.670 270,000 449,900 1.6663 1.352 1.328 1.368 1.336 1.352 333,490 1.3491 0.60%
2020-12-14 0 1.660 1.650 1.680 1.650 1.680 151,000 250,690 1.6602 1.344 1.336 1.360 1.336 1.360 186,507 1.3441 -0.60%
2020-12-11 0 1.670 1.660 1.670 1.670 1.670 11,000 18,370 1.6700 1.352 1.344 1.352 1.352 1.352 13,587 1.3521 -0.60%
2020-12-10 0 1.680 1.630 1.700 1.640 1.680 42,000 68,920 1.6410 1.360 1.320 1.376 1.328 1.360 51,876 1.3285 3.07%
2020-12-09 0 1.630 1.630 1.700 1.630 1.670 126,000 207,670 1.6482 1.320 1.320 1.376 1.320 1.352 155,629 1.3344 0.00%
2020-12-08 0 1.630 1.630 1.690 1.630 1.700 54,000 89,590 1.6591 1.320 1.320 1.368 1.320 1.376 66,698 1.3432 -2.40%
2020-12-07 0 1.670 1.640 1.700 1.670 1.740 418,000 698,730 1.6716 1.352 1.328 1.376 1.352 1.409 516,292 1.3534 -4.02%
2020-12-04 0 1.740 1.700 1.740 1.700 1.740 627,000 1,075,500 1.7153 1.409 1.376 1.409 1.376 1.409 774,438 1.3887 2.35%
2020-12-03 0 1.700 1.700 1.730 1.700 1.700 236,000 401,200 1.7000 1.376 1.376 1.401 1.376 1.376 291,495 1.3764 0.00%
2020-12-02 0 1.700 1.670 1.710 1.620 1.700 69,000 116,210 1.6842 1.376 1.352 1.384 1.312 1.376 85,225 1.3636 0.00%
2020-12-01 0 1.700 1.640 1.720 1.580 1.700 289,000 481,410 1.6658 1.376 1.328 1.393 1.279 1.376 356,958 1.3486 4.29%
2020-11-30 0 1.630 1.630 1.690 1.630 1.700 12,000 20,260 1.6883 1.320 1.320 1.368 1.320 1.376 14,822 1.3669 -4.12%
2020-11-27 0 1.700 1.640 1.700 1.700 1.700 3,000 5,100 1.7000 1.376 1.328 1.376 1.376 1.376 3,705 1.3764 4.29%
2020-11-26 0 1.630 1.620 1.630 1.630 1.640 13,000 21,220 1.6323 1.320 1.312 1.320 1.320 1.328 16,057 1.3215 -3.55%
2020-11-25 0 1.690 1.640 1.700 1.690 1.690 23,000 38,870 1.6900 1.368 1.328 1.376 1.368 1.368 28,408 1.3683 1.20%
2020-11-24 0 1.670 1.670 1.710 1.670 1.670 10,000 16,700 1.6700 1.352 1.352 1.384 1.352 1.352 12,351 1.3521 0.60%
2020-11-23 0 1.660 1.660 1.720 1.650 1.670 108,000 179,300 1.6602 1.344 1.344 1.393 1.336 1.352 133,396 1.3441 -2.92%
2020-11-20 0 1.710 1.640 1.650 1.710 1.710 1,000 1,710 1.7100 1.384 1.328 1.336 1.384 1.384 1,235 1.3844 4.27%
2020-11-19 0 1.640 1.630 1.640 1.640 1.730 71,000 119,100 1.6775 1.328 1.320 1.328 1.328 1.401 87,696 1.3581 0.61%
2020-11-18 0 1.630 1.630 1.660 1.610 1.660 48,000 78,230 1.6298 1.320 1.320 1.344 1.303 1.344 59,287 1.3195 -5.78%
2020-11-17 0 1.730 1.600 1.730 1.520 1.730 1,963,000 3,316,690 1.6896 1.401 1.295 1.401 1.231 1.401 2,424,596 1.3679 7.45%
2020-11-16 0 1.610 1.610 1.630 1.530 1.660 199,000 318,540 1.6007 1.303 1.303 1.320 1.239 1.344 245,794 1.2960 -2.42%
2020-11-13 0 1.650 1.550 1.650 1.520 1.650 37,000 58,790 1.5889 1.336 1.255 1.336 1.231 1.336 45,700 1.2864 4.43%
2020-11-12 0 1.580 1.520 1.580 - - 0 0 - 1.279 1.231 1.279 - - 0 - 0.00%
2020-11-11 0 1.580 1.520 1.630 - - 0 0 - 1.279 1.231 1.320 - - 0 - 0.00%
2020-11-10 0 1.580 1.540 1.600 1.510 1.610 22,000 34,720 1.5782 1.279 1.247 1.295 1.223 1.303 27,173 1.2777 4.64%
2020-11-09 0 1.510 1.510 1.620 1.510 1.550 10,000 15,220 1.5220 1.223 1.223 1.312 1.223 1.255 12,351 1.2322 -8.48%
2020-11-06 0 1.650 1.510 1.650 1.500 1.650 9,000 14,580 1.6200 1.336 1.223 1.336 1.214 1.336 11,116 1.3116 2.48%
2020-11-05 0 1.610 1.520 1.660 1.500 1.610 15,000 23,600 1.5733 1.303 1.231 1.344 1.214 1.303 18,527 1.2738 -0.62%
2020-11-04 0 1.620 1.500 1.640 1.620 1.640 41,000 66,840 1.6302 1.312 1.214 1.328 1.312 1.328 50,641 1.3199 6.58%
2020-11-03 0 1.520 1.500 1.700 - - 0 0 - 1.231 1.214 1.376 - - 0 - 0.00%
2020-11-02 0 1.520 1.510 1.650 1.520 1.520 6,000 9,120 1.5200 1.231 1.223 1.336 1.231 1.231 7,411 1.2306 0.00%
2020-10-30 0 1.520 1.510 1.630 1.520 1.530 22,000 33,560 1.5255 1.231 1.223 1.320 1.231 1.239 27,173 1.2350 0.00%
2020-10-29 0 1.520 1.520 1.540 1.520 1.530 51,000 77,550 1.5206 1.231 1.231 1.247 1.231 1.239 62,993 1.2311 0.66%
2020-10-28 0 1.510 1.500 1.580 - - 0 0 - 1.223 1.214 1.279 - - 0 - 0.00%
2020-10-27 0 1.510 1.510 1.650 1.500 1.510 96,000 144,840 1.5088 1.223 1.223 1.336 1.214 1.223 118,574 1.2215 -1.95%
2020-10-23 0 1.540 1.540 1.700 1.530 1.530 3,000 4,590 1.5300 1.247 1.247 1.376 1.239 1.239 3,705 1.2387 0.65%
2020-10-22 0 1.530 1.530 1.580 1.510 1.530 197,000 299,550 1.5206 1.239 1.239 1.279 1.223 1.239 243,324 1.2311 -3.16%
2020-10-21 0 1.580 1.550 1.580 1.540 1.680 124,000 196,240 1.5826 1.279 1.255 1.279 1.247 1.360 153,158 1.2813 -1.86%
2020-10-20 0 1.610 1.520 1.620 1.610 1.610 50,000 80,500 1.6100 1.303 1.231 1.312 1.303 1.303 61,757 1.3035 -0.62%
2020-10-19 0 1.620 1.500 1.640 - - 0 0 - 1.312 1.214 1.328 - - 0 - 0.00%
2020-10-16 0 1.620 1.500 1.620 - - 0 0 - 1.312 1.214 1.312 - - 0 - -0.61%
2020-10-15 0 1.630 1.500 1.640 1.470 1.650 124,000 190,050 1.5327 1.320 1.214 1.328 1.190 1.336 153,158 1.2409 8.05%
2020-10-14 0 1.560 1.560 1.620 1.510 1.610 70,000 111,920 1.5989 1.221 1.221 1.268 1.182 1.260 89,412 1.2517 -4.29%
2020-10-12 0 1.630 1.630 1.690 1.550 1.700 47,000 78,500 1.6702 1.276 1.276 1.323 1.213 1.331 60,034 1.3076 -1.21%
2020-10-09 0 1.650 1.610 1.670 1.600 1.650 16,000 26,100 1.6313 1.292 1.260 1.307 1.253 1.292 20,437 1.2771 0.00%
2020-10-08 0 1.650 1.560 1.650 - - 0 0 - 1.292 1.221 1.292 - - 0 - -0.60%
2020-10-07 0 1.660 1.530 1.660 1.660 1.660 5,000 8,300 1.6600 1.300 1.198 1.300 1.300 1.300 6,387 1.2996 0.00%
2020-10-06 0 1.660 1.510 1.660 - - 0 0 - 1.300 1.182 1.300 - - 0 - 0.00%
2020-10-05 0 1.660 1.400 1.660 - - 0 0 - 1.300 1.096 1.300 - - 0 - 0.00%
2020-09-30 0 1.660 1.300 1.660 - - 0 0 - 1.300 1.018 1.300 - - 0 - -0.60%
2020-09-29 0 1.670 1.370 1.670 1.500 1.690 54,000 83,210 1.5409 1.307 1.073 1.307 1.174 1.323 68,975 1.2064 8.44%
2020-09-28 0 1.540 1.530 1.610 1.510 1.590 32,000 50,040 1.5638 1.206 1.198 1.260 1.182 1.245 40,874 1.2242 -8.88%
2020-09-25 0 1.690 1.550 1.690 1.520 1.720 213,000 345,830 1.6236 1.323 1.213 1.323 1.190 1.347 272,068 1.2711 -2.31%
2020-09-24 0 1.730 1.720 1.730 1.730 1.740 31,000 53,640 1.7303 1.354 1.347 1.354 1.354 1.362 39,597 1.3547 -1.14%
2020-09-23 0 1.750 1.740 1.770 - - 0 0 - 1.370 1.362 1.386 - - 0 - 0.00%
2020-09-22 0 1.750 1.740 1.750 1.750 1.760 102,000 179,420 1.7590 1.370 1.362 1.370 1.370 1.378 130,286 1.3771 -1.13%
2020-09-21 0 1.770 1.760 1.780 1.770 1.790 236,000 418,580 1.7736 1.386 1.378 1.394 1.386 1.401 301,447 1.3886 -1.67%
2020-09-18 0 1.800 1.790 1.820 1.780 1.800 57,000 101,750 1.7851 1.409 1.401 1.425 1.394 1.409 72,807 1.3975 0.56%
2020-09-17 0 1.790 1.790 1.820 1.780 1.790 9,000 16,100 1.7889 1.401 1.401 1.425 1.394 1.401 11,496 1.4005 0.00%
2020-09-16 0 1.790 1.790 1.830 1.790 1.810 150,000 269,050 1.7937 1.401 1.401 1.433 1.401 1.417 191,597 1.4042 -0.56%
2020-09-15 0 1.800 1.790 1.820 1.790 1.800 23,000 41,290 1.7952 1.409 1.401 1.425 1.401 1.409 29,378 1.4055 0.56%
2020-09-14 0 1.790 1.780 1.830 1.790 1.790 15,000 26,850 1.7900 1.401 1.394 1.433 1.401 1.401 19,160 1.4014 0.00%
2020-09-11 0 1.790 1.770 1.790 1.790 1.790 63,000 112,770 1.7900 1.401 1.386 1.401 1.401 1.401 80,471 1.4014 -0.56%
2020-09-10 0 1.800 1.790 1.830 1.790 1.800 263,000 473,330 1.7997 1.409 1.401 1.433 1.401 1.409 335,934 1.4090 0.00%
2020-09-09 0 1.800 1.790 1.830 1.790 1.820 464,000 835,160 1.7999 1.409 1.401 1.433 1.401 1.425 592,675 1.4091 0.00%
2020-09-08 0 1.800 1.800 1.830 1.800 1.830 73,000 132,200 1.8110 1.409 1.409 1.433 1.409 1.433 93,244 1.4178 -1.64%
2020-09-07 0 1.830 1.830 1.840 1.820 1.880 266,000 492,540 1.8517 1.433 1.433 1.441 1.425 1.472 339,766 1.4496 0.55%
2020-09-04 0 1.820 1.820 1.830 1.800 1.820 114,000 205,520 1.8028 1.425 1.425 1.433 1.409 1.425 145,614 1.4114 -0.55%
2020-09-03 0 1.830 1.810 1.830 1.810 1.830 105,000 190,960 1.8187 1.433 1.417 1.433 1.417 1.433 134,118 1.4238 0.55%
2020-09-02 0 1.820 1.820 1.840 1.810 1.820 115,000 209,110 1.8183 1.425 1.425 1.441 1.417 1.425 146,891 1.4236 0.00%
2020-09-01 0 1.820 1.820 1.830 1.800 1.820 277,000 500,230 1.8059 1.425 1.425 1.433 1.409 1.425 353,817 1.4138 0.00%
2020-08-31 0 1.820 1.820 1.840 1.820 1.860 64,000 117,100 1.8297 1.425 1.425 1.441 1.425 1.456 81,748 1.4324 -0.55%
2020-08-28 0 1.830 1.830 1.840 1.830 1.910 144,000 266,690 1.8520 1.433 1.433 1.441 1.433 1.495 183,934 1.4499 -3.68%
2020-08-27 0 1.900 1.900 1.920 1.830 1.990 770,000 1,483,780 1.9270 1.487 1.487 1.503 1.433 1.558 983,533 1.5086 6.15%
2020-08-26 0 1.790 1.790 1.830 1.780 1.820 247,000 444,060 1.7978 1.401 1.401 1.433 1.394 1.425 315,497 1.4075 1.13%
2020-08-25 0 1.770 1.770 1.840 1.770 1.830 328,000 589,840 1.7983 1.386 1.386 1.441 1.386 1.433 418,960 1.4079 -1.12%
2020-08-24 0 1.790 1.770 1.830 1.760 1.820 868,000 1,559,550 1.7967 1.401 1.386 1.433 1.378 1.425 1,108,710 1.4066 1.70%
2020-08-21 0 1.760 1.760 1.840 1.750 1.830 613,000 1,106,060 1.8043 1.378 1.378 1.441 1.370 1.433 782,995 1.4126 -3.83%
2020-08-20 0 1.830 1.830 1.840 1.780 1.830 276,000 502,040 1.8190 1.433 1.433 1.441 1.394 1.433 352,539 1.4241 1.67%
2020-08-19 0 1.800 1.800 1.850 1.770 1.830 1,477,000 2,672,850 1.8096 1.409 1.409 1.448 1.386 1.433 1,886,596 1.4168 1.12%
2020-08-18 0 1.780 1.780 1.790 1.770 1.780 34,000 60,380 1.7759 1.394 1.394 1.401 1.386 1.394 43,429 1.3903 -2.73%
2020-08-17 0 1.830 1.780 1.840 1.800 1.830 412,000 750,030 1.8205 1.433 1.394 1.441 1.409 1.433 526,254 1.4252 0.55%
2020-08-14 0 1.820 1.780 1.820 1.760 1.820 179,000 322,820 1.8035 1.425 1.394 1.425 1.378 1.425 228,640 1.4119 0.00%
2020-08-13 0 1.820 1.760 1.840 1.740 1.820 282,000 504,210 1.7880 1.425 1.378 1.441 1.362 1.425 360,203 1.3998 0.00%
2020-08-12 0 1.820 1.810 1.830 1.670 1.820 718,000 1,266,880 1.7645 1.425 1.417 1.433 1.307 1.425 917,113 1.3814 2.25%
2020-08-11 0 1.780 1.780 1.840 1.700 1.860 1,771,000 3,150,200 1.7788 1.394 1.394 1.441 1.331 1.456 2,262,127 1.3926 5.33%
2020-08-10 0 1.690 1.690 1.720 1.670 1.770 399,000 679,910 1.7040 1.323 1.323 1.347 1.307 1.386 509,649 1.3341 -4.52%
2020-08-07 0 1.770 1.740 1.760 1.660 1.770 3,151,000 5,403,560 1.7149 1.386 1.362 1.378 1.300 1.386 4,024,823 1.3426 -0.56%
2020-08-06 0 1.780 1.780 1.790 1.570 1.780 2,010,000 3,340,310 1.6618 1.394 1.394 1.401 1.229 1.394 2,567,405 1.3010 13.38%
2020-08-05 0 1.570 1.570 1.610 1.500 1.600 966,000 1,514,260 1.5676 1.229 1.229 1.260 1.174 1.253 1,233,887 1.2272 4.67%
2020-08-04 0 1.500 1.480 1.520 1.430 1.520 863,000 1,291,800 1.4969 1.174 1.159 1.190 1.120 1.190 1,102,324 1.1719 4.17%
2020-08-03 0 1.440 1.440 1.450 1.310 1.440 921,000 1,279,480 1.3892 1.127 1.127 1.135 1.026 1.127 1,176,408 1.0876 10.77%
2020-07-31 0 1.300 1.300 1.320 1.300 1.330 301,000 398,060 1.3225 1.018 1.018 1.033 1.018 1.041 384,472 1.0353 0.00%
2020-07-30 0 1.300 1.290 1.310 1.290 1.310 251,000 325,640 1.2974 1.018 1.010 1.026 1.010 1.026 320,606 1.0157 -1.52%
2020-07-29 0 1.320 1.290 1.320 1.280 1.320 402,000 521,830 1.2981 1.033 1.010 1.033 1.002 1.033 513,481 1.0163 2.33%
2020-07-28 0 1.290 1.280 1.290 1.270 1.290 456,000 583,280 1.2791 1.010 1.002 1.010 0.994 1.010 582,456 1.0014 0.00%
2020-07-27 0 1.290 1.250 1.290 1.180 1.310 1,598,000 2,006,890 1.2559 1.010 0.979 1.010 0.924 1.026 2,041,151 0.9832 7.50%
2020-07-24 0 1.200 1.170 1.200 1.160 1.330 4,410,000 5,470,410 1.2405 0.939 0.916 0.939 0.908 1.041 5,632,964 0.9711 1.69%
2020-07-23 0 1.180 1.150 1.190 1.140 1.190 1,658,000 1,921,720 1.1591 0.924 0.900 0.932 0.892 0.932 2,117,790 0.9074 0.85%
2020-07-22 0 1.170 1.160 1.170 1.160 1.190 220,000 257,870 1.1721 0.916 0.908 0.916 0.908 0.932 281,010 0.9177 -1.68%
2020-07-21 0 1.190 1.150 1.210 1.120 1.200 1,806,000 2,079,370 1.1514 0.932 0.900 0.947 0.877 0.939 2,306,833 0.9014 3.48%
2020-07-20 0 1.150 1.140 1.150 1.150 1.150 32,000 36,800 1.1500 0.900 0.892 0.900 0.900 0.900 40,874 0.9003 0.00%
2020-07-17 0 1.150 1.150 1.160 1.150 1.180 3,000 3,480 1.1600 0.900 0.900 0.908 0.900 0.924 3,832 0.9082 0.00%
2020-07-16 0 1.150 1.140 1.190 1.150 1.160 55,000 63,310 1.1511 0.900 0.892 0.932 0.900 0.908 70,252 0.9012 -0.86%
2020-07-15 0 1.160 1.150 1.190 1.150 1.160 58,000 67,270 1.1598 0.908 0.900 0.932 0.900 0.908 74,084 0.9080 0.00%
2020-07-14 0 1.160 1.150 1.180 1.160 1.200 195,000 229,650 1.1777 0.908 0.900 0.924 0.908 0.939 249,077 0.9220 -1.69%
2020-07-13 0 1.180 1.180 1.200 1.170 1.180 50,000 58,900 1.1780 0.924 0.924 0.939 0.916 0.924 63,866 0.9222 0.00%
2020-07-10 0 1.180 1.160 1.200 1.170 1.180 62,000 72,910 1.1760 0.924 0.908 0.939 0.916 0.924 79,194 0.9207 -1.67%
2020-07-09 0 1.200 1.180 1.210 1.130 1.210 964,000 1,149,620 1.1926 0.939 0.924 0.947 0.885 0.947 1,231,333 0.9336 6.19%
2020-07-08 0 1.130 1.120 1.150 1.110 1.150 286,000 326,040 1.1400 0.885 0.877 0.900 0.869 0.900 365,312 0.8925 0.89%
2020-07-07 0 1.120 1.090 1.120 1.060 1.130 655,000 720,860 1.1005 0.877 0.853 0.877 0.830 0.885 836,642 0.8616 -0.88%
2020-07-06 0 1.130 1.130 1.150 1.050 1.180 1,007,000 1,118,810 1.1110 0.885 0.885 0.900 0.822 0.924 1,286,257 0.8698 -0.88%
2020-07-03 0 1.140 1.130 1.160 1.100 1.160 115,000 132,310 1.1505 0.892 0.885 0.908 0.861 0.908 146,891 0.9007 -1.72%
2020-07-02 0 1.160 1.080 1.160 1.040 1.160 423,000 466,010 1.1017 0.908 0.846 0.908 0.814 0.908 540,305 0.8625 0.87%
2020-06-30 0 1.150 1.120 1.160 1.130 1.150 36,000 41,380 1.1494 0.900 0.877 0.908 0.885 0.900 45,983 0.8999 0.00%
2020-06-29 0 1.150 1.130 1.150 1.140 1.150 51,000 58,440 1.1459 0.900 0.885 0.900 0.892 0.900 65,143 0.8971 -1.71%
2020-06-26 0 1.170 1.140 1.170 - - 0 0 - 0.916 0.892 0.916 - - 0 - 0.00%
2020-06-24 0 1.170 1.140 1.180 1.150 1.180 147,000 171,390 1.1659 0.916 0.892 0.924 0.900 0.924 187,765 0.9128 0.00%
2020-06-23 0 1.170 1.170 1.180 1.170 1.180 102,000 119,350 1.1701 0.916 0.916 0.924 0.916 0.924 130,286 0.9161 -0.85%
2020-06-22 0 1.180 1.170 1.200 1.180 1.180 180,000 212,400 1.1800 0.924 0.916 0.939 0.924 0.924 229,917 0.9238 0.00%
2020-06-19 0 1.180 1.170 1.180 1.170 1.180 35,000 41,200 1.1771 0.924 0.916 0.924 0.916 0.924 44,706 0.9216 0.85%
2020-06-18 0 1.170 1.170 1.180 1.160 1.170 83,000 97,010 1.1688 0.916 0.916 0.924 0.908 0.916 106,017 0.9150 0.86%
2020-06-17 0 1.160 1.150 1.170 1.150 1.160 23,000 26,480 1.1513 0.908 0.900 0.916 0.900 0.908 29,378 0.9013 -0.85%
2020-06-16 0 1.170 1.160 1.170 1.150 1.180 92,000 107,320 1.1665 0.916 0.908 0.916 0.900 0.924 117,513 0.9133 1.74%
2020-06-15 0 1.150 1.120 1.150 - - 0 0 - 0.900 0.877 0.900 - - 0 - 0.00%
2020-06-12 0 1.150 1.120 1.150 1.120 1.150 15,000 17,100 1.1400 0.900 0.877 0.900 0.877 0.900 19,160 0.8925 0.88%
2020-06-11 0 1.140 1.140 1.160 1.120 1.200 92,000 105,550 1.1473 0.892 0.892 0.908 0.877 0.939 117,513 0.8982 -4.20%
2020-06-10 0 1.190 1.150 1.190 1.160 1.190 42,000 49,070 1.1683 0.932 0.900 0.932 0.908 0.932 53,647 0.9147 1.71%
2020-06-09 0 1.170 1.170 1.180 1.160 1.180 80,000 93,460 1.1683 0.916 0.916 0.924 0.908 0.924 102,185 0.9146 -0.85%
2020-06-08 0 1.180 1.130 1.180 1.130 1.180 31,000 35,580 1.1477 0.924 0.885 0.924 0.885 0.924 39,597 0.8986 0.00%
2020-06-05 0 1.180 1.130 1.180 1.180 1.180 11,000 12,980 1.1800 0.924 0.885 0.924 0.924 0.924 14,050 0.9238 0.00%
2020-06-04 0 1.180 1.090 1.180 1.150 1.190 314,000 369,400 1.1764 0.924 0.853 0.924 0.900 0.932 401,077 0.9210 0.00%
2020-06-03 0 1.180 1.070 1.180 1.020 1.180 372,000 405,730 1.0907 0.924 0.838 0.924 0.799 0.924 475,162 0.8539 12.38%
2020-06-02 0 1.050 1.050 1.080 1.010 1.090 62,000 65,820 1.0616 0.822 0.822 0.846 0.791 0.853 79,194 0.8311 0.00%
2020-06-01 0 1.050 1.020 1.060 1.000 1.070 1,381,000 1,416,960 1.0260 0.822 0.799 0.830 0.783 0.838 1,763,973 0.8033 0.96%
2020-05-29 0 1.040 1.040 1.070 1.030 1.110 374,000 395,330 1.0570 0.814 0.814 0.838 0.806 0.869 477,716 0.8275 -6.31%
2020-05-28 0 1.110 1.090 1.120 1.090 1.110 17,000 18,750 1.1029 0.869 0.853 0.877 0.853 0.869 21,714 0.8635 0.91%
2020-05-27 0 1.100 1.100 1.130 1.080 1.140 593,000 651,140 1.0980 0.861 0.861 0.885 0.846 0.892 757,448 0.8596 -1.79%
2020-05-26 0 1.120 1.100 1.120 1.040 1.140 167,000 185,090 1.1083 0.877 0.861 0.877 0.814 0.892 213,312 0.8677 1.82%
2020-05-25 0 1.100 1.030 1.100 0.980 1.100 766,000 780,680 1.0192 0.861 0.806 0.861 0.767 0.861 978,424 0.7979 0.92%
2020-05-22 0 1.090 1.090 1.130 1.090 1.160 1,179,000 1,313,080 1.1137 0.853 0.853 0.885 0.853 0.908 1,505,956 0.8719 -6.03%
2020-05-21 0 1.160 1.160 1.180 1.160 1.210 447,000 526,880 1.1787 0.908 0.908 0.924 0.908 0.947 570,960 0.9228 -1.40%
2020-05-20 0 1.220 1.200 1.220 1.200 1.240 134,000 162,210 1.2105 0.921 0.906 0.921 0.906 0.936 177,489 0.9139 -0.81%
2020-05-19 0 1.230 1.200 1.230 1.190 1.230 60,000 72,280 1.2047 0.929 0.906 0.929 0.898 0.929 79,473 0.9095 2.50%
2020-05-18 0 1.200 1.190 1.200 1.190 1.220 114,000 137,080 1.2025 0.906 0.898 0.906 0.898 0.921 150,998 0.9078 0.84%
2020-05-15 0 1.190 1.190 1.200 1.190 1.210 90,000 107,490 1.1943 0.898 0.898 0.906 0.898 0.914 119,209 0.9017 -0.83%
2020-05-14 0 1.200 1.190 1.210 1.200 1.220 334,000 401,340 1.2016 0.906 0.898 0.914 0.906 0.921 442,398 0.9072 -2.44%
2020-05-13 0 1.230 1.220 1.230 1.210 1.230 72,000 87,290 1.2124 0.929 0.921 0.929 0.914 0.929 95,367 0.9153 1.65%
2020-05-12 0 1.210 1.210 1.220 1.200 1.220 114,000 137,900 1.2096 0.914 0.914 0.921 0.906 0.921 150,998 0.9133 -0.82%
2020-05-11 0 1.220 1.200 1.220 1.210 1.230 149,000 181,920 1.2209 0.921 0.906 0.921 0.914 0.929 197,357 0.9218 2.52%
2020-05-08 0 1.190 1.190 1.230 1.190 1.240 209,000 252,680 1.2090 0.898 0.898 0.929 0.898 0.936 276,830 0.9128 -1.65%
2020-05-07 0 1.210 1.200 1.220 1.210 1.230 174,000 211,450 1.2152 0.914 0.906 0.921 0.914 0.929 230,471 0.9175 0.00%
2020-05-06 0 1.210 1.210 1.220 1.210 1.230 28,000 34,190 1.2211 0.914 0.914 0.921 0.914 0.929 37,087 0.9219 0.00%
2020-05-05 0 1.210 1.210 1.220 1.210 1.250 63,000 76,430 1.2132 0.914 0.914 0.921 0.914 0.944 83,446 0.9159 -1.63%
2020-05-04 0 1.230 1.210 1.240 1.210 1.260 1,074,000 1,301,210 1.2116 0.929 0.914 0.936 0.914 0.951 1,422,560 0.9147 -0.81%
2020-04-29 0 1.240 1.230 1.240 1.230 1.260 505,000 629,470 1.2465 0.936 0.929 0.936 0.929 0.951 668,895 0.9411 0.81%
2020-04-28 0 1.230 1.230 1.250 1.210 1.240 161,000 198,080 1.2303 0.929 0.929 0.944 0.914 0.936 213,252 0.9289 0.82%
2020-04-27 0 1.220 1.200 1.220 1.200 1.230 56,000 67,730 1.2095 0.921 0.906 0.921 0.906 0.929 74,174 0.9131 1.67%
2020-04-24 0 1.200 1.190 1.200 1.190 1.220 270,000 324,770 1.2029 0.906 0.898 0.906 0.898 0.921 357,627 0.9081 -3.23%
2020-04-23 0 1.240 1.220 1.240 1.220 1.250 54,000 66,820 1.2374 0.936 0.921 0.936 0.921 0.944 71,525 0.9342 1.64%
2020-04-22 0 1.220 1.210 1.240 1.200 1.270 230,000 281,570 1.2242 0.921 0.914 0.936 0.906 0.959 304,645 0.9243 -0.81%
2020-04-21 0 1.230 1.230 1.250 1.220 1.350 1,984,000 2,498,260 1.2592 0.929 0.929 0.944 0.921 1.019 2,627,895 0.9507 0.82%
2020-04-20 0 1.220 1.220 1.240 1.220 1.260 166,000 205,230 1.2363 0.921 0.921 0.936 0.921 0.951 219,874 0.9334 0.83%
2020-04-17 0 1.210 1.190 1.210 1.200 1.230 493,000 597,510 1.2120 0.914 0.898 0.914 0.906 0.929 653,000 0.9150 0.00%
2020-04-16 0 1.210 1.180 1.210 1.190 1.210 89,000 106,490 1.1965 0.914 0.891 0.914 0.898 0.914 117,884 0.9033 0.83%
2020-04-15 0 1.200 1.180 1.200 1.190 1.200 65,000 77,400 1.1908 0.906 0.891 0.906 0.898 0.906 86,095 0.8990 1.69%
2020-04-14 0 1.180 1.180 1.200 1.180 1.210 176,000 210,810 1.1978 0.891 0.891 0.906 0.891 0.914 233,120 0.9043 -1.67%
2020-04-09 0 1.200 1.180 1.210 1.190 1.210 157,000 188,780 1.2024 0.906 0.891 0.914 0.898 0.914 207,953 0.9078 0.84%
2020-04-08 0 1.190 1.180 1.190 1.190 1.200 33,000 39,570 1.1991 0.898 0.891 0.898 0.898 0.906 43,710 0.9053 0.00%
2020-04-07 0 1.190 1.170 1.200 1.180 1.220 139,000 166,930 1.2009 0.898 0.883 0.906 0.891 0.921 184,112 0.9067 -0.83%
2020-04-06 0 1.200 1.180 1.200 1.180 1.200 7,000 8,320 1.1886 0.906 0.891 0.906 0.891 0.906 9,272 0.8973 0.84%
2020-04-03 0 1.190 1.170 1.200 1.180 1.220 94,000 113,700 1.2096 0.898 0.883 0.906 0.891 0.921 124,507 0.9132 -2.46%
2020-04-02 0 1.220 1.190 1.220 - - 0 0 - 0.921 0.898 0.921 - - 0 - 0.00%
2020-04-01 0 1.220 1.180 1.220 1.220 1.220 8,000 9,760 1.2200 0.921 0.891 0.921 0.921 0.921 10,596 0.9211 0.00%
2020-03-31 0 1.220 1.200 1.220 1.210 1.220 41,000 49,840 1.2156 0.921 0.906 0.921 0.914 0.921 54,306 0.9178 1.67%
2020-03-30 0 1.200 1.190 1.210 1.200 1.260 228,000 277,330 1.2164 0.906 0.898 0.914 0.906 0.951 301,996 0.9183 -0.83%
2020-03-27 0 1.210 1.180 1.210 1.190 1.210 297,000 356,600 1.2007 0.914 0.891 0.914 0.898 0.914 393,389 0.9065 1.68%
2020-03-26 0 1.190 1.160 1.190 1.130 1.250 323,000 384,950 1.1918 0.898 0.876 0.898 0.853 0.944 427,828 0.8998 0.00%
2020-03-25 0 1.190 1.160 1.200 1.190 1.200 137,000 163,250 1.1916 0.898 0.876 0.906 0.898 0.906 181,462 0.8996 -0.83%
2020-03-24 0 1.200 1.130 1.200 1.170 1.200 27,000 31,950 1.1833 0.906 0.853 0.906 0.883 0.906 35,763 0.8934 2.56%
2020-03-23 0 1.170 1.140 1.200 1.120 1.170 11,000 12,380 1.1255 0.883 0.861 0.906 0.846 0.883 14,570 0.8497 -7.87%
2020-03-20 0 1.270 1.120 1.270 1.120 1.270 337,000 392,260 1.1640 0.959 0.846 0.959 0.846 0.959 446,371 0.8788 12.39%
2020-03-19 0 1.130 1.060 1.140 1.050 1.140 532,000 575,940 1.0826 0.853 0.800 0.861 0.793 0.861 704,657 0.8173 -0.88%
2020-03-18 0 1.140 1.120 1.140 1.120 1.150 25,000 28,350 1.1340 0.861 0.846 0.861 0.846 0.868 33,114 0.8561 -0.87%
2020-03-17 0 1.150 1.130 1.150 1.120 1.170 48,000 55,620 1.1588 0.868 0.853 0.868 0.846 0.883 63,578 0.8748 -0.86%
2020-03-16 0 1.160 1.130 1.160 1.130 1.170 200,000 229,620 1.1481 0.876 0.853 0.876 0.853 0.883 264,909 0.8668 -2.52%
2020-03-13 0 1.190 1.150 1.190 1.150 1.190 117,000 137,470 1.1750 0.898 0.868 0.898 0.868 0.898 154,972 0.8871 0.00%
2020-03-12 0 1.190 1.160 1.190 1.160 1.190 83,000 98,150 1.1825 0.898 0.876 0.898 0.876 0.898 109,937 0.8928 -1.65%
2020-03-11 0 1.210 1.180 1.210 1.200 1.210 25,000 30,040 1.2016 0.914 0.891 0.914 0.906 0.914 33,114 0.9072 0.83%
2020-03-10 0 1.200 1.170 1.210 1.150 1.200 462,000 535,640 1.1594 0.906 0.883 0.914 0.868 0.906 611,939 0.8753 0.84%
2020-03-09 0 1.190 1.140 1.190 1.140 1.190 380,000 451,780 1.1889 0.898 0.861 0.898 0.861 0.898 503,327 0.8976 -0.83%
2020-03-06 0 1.200 1.170 1.200 - - 0 0 - 0.906 0.883 0.906 - - 0 - -0.83%
2020-03-05 0 1.210 1.180 1.210 1.190 1.210 249,000 296,580 1.1911 0.914 0.891 0.914 0.898 0.914 329,811 0.8992 1.68%
2020-03-04 0 1.190 1.150 1.190 1.180 1.190 39,000 46,360 1.1887 0.898 0.868 0.898 0.891 0.898 51,657 0.8975 0.00%
2020-03-03 0 1.190 1.160 1.190 1.170 1.200 76,000 90,420 1.1897 0.898 0.876 0.898 0.883 0.906 100,665 0.8982 -0.83%
2020-03-02 0 1.200 1.170 1.200 1.140 1.200 89,000 103,500 1.1629 0.906 0.883 0.906 0.861 0.906 117,884 0.8780 4.35%
2020-02-28 0 1.150 1.120 1.150 1.120 1.160 23,000 26,360 1.1461 0.868 0.846 0.868 0.846 0.876 30,465 0.8653 0.00%
2020-02-27 0 1.150 1.140 1.160 1.120 1.150 83,000 94,780 1.1419 0.868 0.861 0.876 0.846 0.868 109,937 0.8621 0.88%
2020-02-26 0 1.140 1.120 1.140 1.130 1.140 115,000 130,170 1.1319 0.861 0.846 0.861 0.853 0.861 152,323 0.8546 0.00%
2020-02-25 0 1.140 1.120 1.140 1.100 1.150 1,077,000 1,207,120 1.1208 0.861 0.846 0.861 0.830 0.868 1,426,533 0.8462 -2.56%
2020-02-24 0 1.170 1.120 1.170 1.000 1.210 1,321,000 1,509,320 1.1426 0.883 0.846 0.883 0.755 0.914 1,749,722 0.8626 -4.10%
2020-02-21 0 1.220 1.210 1.220 1.210 1.220 172,000 209,360 1.2172 0.921 0.914 0.921 0.914 0.921 227,821 0.9190 0.00%
2020-02-20 0 1.220 1.200 1.220 1.200 1.220 299,000 362,150 1.2112 0.921 0.906 0.921 0.906 0.921 396,039 0.9144 0.00%
2020-02-19 0 1.220 1.190 1.220 1.200 1.220 244,000 296,000 1.2131 0.921 0.898 0.921 0.906 0.921 323,189 0.9159 0.83%
2020-02-18 0 1.210 1.200 1.220 1.200 1.220 181,000 218,610 1.2078 0.914 0.906 0.921 0.906 0.921 239,742 0.9119 -0.82%
2020-02-17 0 1.220 1.200 1.220 1.200 1.220 192,000 233,920 1.2183 0.921 0.906 0.921 0.906 0.921 254,312 0.9198 0.83%
2020-02-14 0 1.210 1.190 1.220 1.200 1.210 181,000 218,700 1.2083 0.914 0.898 0.921 0.906 0.914 239,742 0.9122 0.83%
2020-02-13 0 1.200 1.190 1.200 1.190 1.220 786,000 941,600 1.1980 0.906 0.898 0.906 0.898 0.921 1,041,091 0.9044 -1.64%
2020-02-12 0 1.220 1.200 1.220 1.180 1.230 1,007,000 1,208,940 1.2005 0.921 0.906 0.921 0.891 0.929 1,333,815 0.9064 -1.61%
2020-02-11 0 1.240 1.230 1.240 1.230 1.240 72,000 88,980 1.2358 0.936 0.929 0.936 0.929 0.936 95,367 0.9330 0.00%
2020-02-10 0 1.240 1.220 1.240 1.230 1.240 109,000 134,170 1.2309 0.936 0.921 0.936 0.929 0.936 144,375 0.9293 0.81%
2020-02-07 0 1.230 1.230 1.240 1.230 1.250 334,000 411,520 1.2321 0.929 0.929 0.936 0.929 0.944 442,398 0.9302 0.00%
2020-02-06 0 1.230 1.220 1.230 1.220 1.230 913,000 1,122,230 1.2292 0.929 0.921 0.929 0.921 0.929 1,209,308 0.9280 -1.60%
2020-02-05 0 1.250 1.240 1.250 1.240 1.270 192,000 239,670 1.2483 0.944 0.936 0.944 0.936 0.959 254,312 0.9424 -1.57%
2020-02-04 0 1.270 1.250 1.270 1.240 1.270 813,000 1,017,630 1.2517 0.959 0.944 0.959 0.936 0.959 1,076,854 0.9450 1.60%
2020-02-03 0 1.250 1.240 1.250 1.240 1.270 213,000 267,750 1.2570 0.944 0.936 0.944 0.936 0.959 282,128 0.9490 -2.34%
2020-01-31 0 1.280 1.270 1.280 1.260 1.290 874,000 1,110,560 1.2707 0.966 0.959 0.966 0.951 0.974 1,157,651 0.9593 1.59%
2020-01-30 0 1.260 1.250 1.270 1.250 1.280 524,000 664,570 1.2683 0.951 0.944 0.959 0.944 0.966 694,061 0.9575 -1.56%
2020-01-29 0 1.280 1.260 1.280 1.260 1.280 468,000 595,570 1.2726 0.966 0.951 0.966 0.951 0.966 619,886 0.9608 0.00%
2020-01-24 0 1.280 1.260 1.280 1.260 1.280 217,000 276,050 1.2721 0.966 0.951 0.966 0.951 0.966 287,426 0.9604 0.00%
2020-01-23 0 1.280 1.260 1.280 1.280 1.290 61,000 78,670 1.2897 0.966 0.951 0.966 0.966 0.974 80,797 0.9737 -0.78%
2020-01-22 0 1.290 1.280 1.290 1.290 1.300 298,000 384,530 1.2904 0.974 0.966 0.974 0.974 0.981 394,714 0.9742 0.00%
2020-01-21 0 1.290 1.270 1.300 1.280 1.300 306,000 393,100 1.2846 0.974 0.959 0.981 0.966 0.981 405,310 0.9699 -0.77%
2020-01-20 0 1.300 1.280 1.300 1.280 1.300 257,500 332,965 1.2931 0.981 0.966 0.981 0.966 0.981 341,070 0.9762 0.00%
2020-01-17 0 1.300 1.280 1.300 1.270 1.300 489,000 623,090 1.2742 0.981 0.966 0.981 0.959 0.981 647,702 0.9620 1.56%
2020-01-16 0 1.280 1.270 1.280 1.270 1.280 128,000 162,720 1.2713 0.966 0.959 0.966 0.959 0.966 169,542 0.9598 0.00%
2020-01-15 0 1.280 1.270 1.280 1.270 1.280 188,000 238,820 1.2703 0.966 0.959 0.966 0.959 0.966 249,014 0.9591 0.00%
2020-01-14 0 1.280 1.260 1.280 1.260 1.280 360,000 456,650 1.2685 0.966 0.951 0.966 0.951 0.966 476,836 0.9577 1.59%
2020-01-13 0 1.260 1.260 1.280 1.250 1.280 124,000 157,460 1.2698 0.951 0.951 0.966 0.944 0.966 164,243 0.9587 -1.56%
2020-01-10 0 1.280 1.260 1.280 1.250 1.280 1,200,000 1,513,010 1.2608 0.966 0.951 0.966 0.944 0.966 1,589,452 0.9519 1.59%
2020-01-09 0 1.260 1.260 1.280 1.260 1.290 295,000 377,210 1.2787 0.951 0.951 0.966 0.951 0.974 390,740 0.9654 -1.56%
2020-01-08 0 1.280 1.280 1.290 1.280 1.300 343,000 440,850 1.2853 0.966 0.966 0.974 0.966 0.981 454,318 0.9704 -0.78%
2020-01-07 0 1.290 1.270 1.290 1.280 1.290 343,000 439,670 1.2818 0.974 0.959 0.974 0.966 0.974 454,318 0.9678 0.00%
2020-01-06 0 1.290 1.270 1.290 1.270 1.290 313,000 399,350 1.2759 0.974 0.959 0.974 0.959 0.974 414,582 0.9633 0.78%
2020-01-03 0 1.280 1.270 1.280 1.280 1.290 253,000 324,470 1.2825 0.966 0.959 0.966 0.966 0.974 335,110 0.9683 0.00%
2020-01-02 0 1.280 1.270 1.290 1.260 1.290 477,000 607,090 1.2727 0.966 0.959 0.974 0.951 0.974 631,807 0.9609 -0.78%
2019-12-31 0 1.290 1.280 1.290 1.270 1.290 341,000 437,610 1.2833 0.974 0.966 0.974 0.959 0.974 451,669 0.9689 1.57%
2019-12-30 0 1.270 1.270 1.290 1.270 1.300 576,000 739,850 1.2845 0.959 0.959 0.974 0.959 0.981 762,937 0.9697 -1.55%
2019-12-27 0 1.290 1.260 1.290 1.270 1.300 885,000 1,128,910 1.2756 0.974 0.951 0.974 0.959 0.981 1,172,221 0.9631 0.78%
2019-12-24 0 1.280 1.280 1.290 1.270 1.290 156,000 200,660 1.2863 0.966 0.966 0.974 0.959 0.974 206,629 0.9711 -0.78%
2019-12-23 0 1.290 1.290 1.300 1.270 1.300 761,000 973,120 1.2787 0.974 0.974 0.981 0.959 0.981 1,007,978 0.9654 0.00%
2019-12-20 0 1.290 1.290 1.310 1.290 1.310 437,000 566,920 1.2973 0.974 0.974 0.989 0.974 0.989 578,826 0.9794 0.78%
2019-12-19 0 1.280 1.280 1.300 1.280 1.300 248,000 319,880 1.2898 0.966 0.966 0.981 0.966 0.981 328,487 0.9738 -0.78%
2019-12-18 0 1.290 1.290 1.310 1.290 1.310 376,000 488,240 1.2985 0.974 0.974 0.989 0.974 0.989 498,028 0.9803 0.00%
2019-12-17 0 1.290 1.290 1.310 1.270 1.300 1,063,000 1,373,010 1.2916 0.974 0.974 0.989 0.959 0.981 1,407,990 0.9752 1.57%
2019-12-16 0 1.270 1.250 1.270 1.240 1.270 242,000 305,270 1.2614 0.959 0.944 0.959 0.936 0.959 320,540 0.9524 0.79%
2019-12-13 0 1.260 1.260 1.270 1.260 1.280 337,000 427,620 1.2689 0.951 0.951 0.959 0.951 0.966 446,371 0.9580 -1.56%
2019-12-12 0 1.280 1.270 1.280 1.270 1.280 164,000 208,870 1.2736 0.966 0.959 0.966 0.959 0.966 217,225 0.9615 0.00%
2019-12-11 0 1.280 1.270 1.280 1.270 1.280 152,000 193,420 1.2725 0.966 0.959 0.966 0.959 0.966 201,331 0.9607 0.00%
2019-12-10 0 1.280 1.280 1.290 1.280 1.290 128,000 164,160 1.2825 0.966 0.966 0.974 0.966 0.974 169,542 0.9683 -0.78%
2019-12-09 0 1.290 1.270 1.290 1.280 1.290 134,000 172,260 1.2855 0.974 0.959 0.974 0.966 0.974 177,489 0.9705 0.78%
2019-12-06 0 1.280 1.260 1.290 1.270 1.290 142,000 181,090 1.2753 0.966 0.951 0.974 0.959 0.974 188,085 0.9628 0.00%
2019-12-05 0 1.280 1.260 1.280 1.260 1.280 150,000 190,270 1.2685 0.966 0.951 0.966 0.951 0.966 198,682 0.9577 0.79%
2019-12-04 0 1.270 1.260 1.280 1.260 1.280 163,000 207,180 1.2710 0.959 0.951 0.966 0.951 0.966 215,901 0.9596 -0.78%
2019-12-03 0 1.280 1.260 1.280 1.270 1.290 136,000 173,530 1.2760 0.966 0.951 0.966 0.959 0.974 180,138 0.9633 -0.78%
2019-12-02 0 1.290 1.260 1.300 1.260 1.300 348,000 445,980 1.2816 0.974 0.951 0.981 0.951 0.981 460,941 0.9675 -0.77%
2019-11-29 0 1.300 1.290 1.300 1.300 1.340 679,000 889,010 1.3093 0.981 0.974 0.981 0.981 1.012 899,365 0.9885 0.78%
2019-11-28 0 1.290 1.280 1.300 1.280 1.300 135,000 174,040 1.2892 0.974 0.966 0.981 0.966 0.981 178,813 0.9733 0.78%
2019-11-27 0 1.280 1.280 1.300 1.280 1.300 167,000 214,700 1.2856 0.966 0.966 0.981 0.966 0.981 221,199 0.9706 -1.54%
2019-11-26 0 1.300 1.280 1.300 1.290 1.300 195,000 251,850 1.2915 0.981 0.966 0.981 0.974 0.981 258,286 0.9751 0.78%
2019-11-25 0 1.290 1.270 1.290 1.290 1.300 125,000 161,310 1.2905 0.974 0.959 0.974 0.974 0.981 165,568 0.9743 0.00%
2019-11-22 0 1.290 1.270 1.290 1.280 1.290 143,000 183,310 1.2819 0.974 0.959 0.974 0.966 0.974 189,410 0.9678 0.00%
2019-11-21 0 1.290 1.260 1.290 1.290 1.300 132,000 171,480 1.2991 0.974 0.951 0.974 0.974 0.981 174,840 0.9808 0.00%
2019-11-20 0 1.290 1.270 1.300 1.270 1.310 243,000 312,730 1.2870 0.974 0.959 0.981 0.959 0.989 321,864 0.9716 -1.53%
2019-11-19 0 1.310 1.280 1.310 1.280 1.310 244,000 315,270 1.2921 0.989 0.966 0.989 0.966 0.989 323,189 0.9755 1.55%
2019-11-18 0 1.290 1.270 1.300 1.280 1.300 229,000 295,120 1.2887 0.974 0.959 0.981 0.966 0.981 303,320 0.9730 -0.77%
2019-11-15 0 1.300 1.280 1.300 1.280 1.300 161,000 207,750 1.2904 0.981 0.966 0.981 0.966 0.981 213,252 0.9742 0.00%
2019-11-14 0 1.300 1.280 1.300 1.280 1.300 109,000 141,020 1.2938 0.981 0.966 0.981 0.966 0.981 144,375 0.9768 0.00%
2019-11-13 0 1.300 1.280 1.300 1.290 1.320 318,000 411,290 1.2934 0.981 0.966 0.981 0.974 0.997 421,205 0.9765 -0.76%
2019-11-12 0 1.310 1.300 1.310 1.290 1.320 171,000 222,200 1.2994 0.989 0.981 0.989 0.974 0.997 226,497 0.9810 0.77%
2019-11-11 0 1.300 1.300 1.310 1.300 1.350 201,000 264,260 1.3147 0.981 0.981 0.989 0.981 1.019 266,233 0.9926 -2.99%
2019-11-08 0 1.340 1.320 1.340 1.310 1.360 229,000 303,280 1.3244 1.012 0.997 1.012 0.989 1.027 303,320 0.9999 -0.74%
2019-11-07 0 1.350 1.330 1.360 1.340 1.370 423,000 570,840 1.3495 1.019 1.004 1.027 1.012 1.034 560,282 1.0188 0.00%
2019-11-06 0 1.350 1.330 1.360 1.340 1.380 762,000 1,030,320 1.3521 1.019 1.004 1.027 1.012 1.042 1,009,302 1.0208 -0.74%
2019-11-05 0 1.360 1.360 1.370 1.360 1.390 381,000 525,360 1.3789 1.027 1.027 1.034 1.027 1.049 504,651 1.0410 -1.45%
2019-11-04 0 1.380 1.360 1.380 1.360 1.380 336,000 461,700 1.3741 1.042 1.027 1.042 1.027 1.042 445,047 1.0374 1.47%
2019-11-01 0 1.360 1.360 1.370 1.340 1.370 321,000 434,330 1.3531 1.027 1.027 1.034 1.012 1.034 425,178 1.0215 0.74%
2019-10-31 0 1.350 1.330 1.350 1.340 1.370 541,000 735,010 1.3586 1.019 1.004 1.019 1.012 1.034 716,578 1.0257 -1.46%
2019-10-30 0 1.370 1.350 1.370 1.360 1.370 203,000 277,330 1.3662 1.034 1.019 1.034 1.027 1.034 268,882 1.0314 0.74%
2019-10-29 0 1.360 1.360 1.370 1.360 1.370 236,000 322,640 1.3671 1.027 1.027 1.034 1.027 1.034 312,592 1.0321 -1.45%
2019-10-28 0 1.380 1.350 1.380 1.370 1.380 198,000 271,470 1.3711 1.042 1.019 1.042 1.034 1.042 262,260 1.0351 0.73%
2019-10-25 0 1.370 1.360 1.370 1.380 1.390 19,000 26,320 1.3853 1.034 1.027 1.034 1.042 1.049 25,166 1.0458 -0.72%
2019-10-24 0 1.380 1.360 1.380 1.360 1.380 442,000 605,500 1.3699 1.042 1.027 1.042 1.027 1.042 585,448 1.0343 -0.72%
2019-10-23 0 1.390 1.370 1.390 1.380 1.390 127,000 175,710 1.3835 1.049 1.034 1.049 1.042 1.049 168,217 1.0445 0.00%
2019-10-22 0 1.390 1.370 1.390 1.370 1.390 239,000 329,790 1.3799 1.049 1.034 1.049 1.034 1.049 316,566 1.0418 0.72%
2019-10-21 0 1.380 1.370 1.390 1.370 1.390 449,000 619,860 1.3805 1.042 1.034 1.049 1.034 1.049 594,720 1.0423 -1.43%
2019-10-18 0 1.400 1.390 1.400 1.390 1.430 188,000 264,100 1.4048 1.057 1.049 1.057 1.049 1.080 249,014 1.0606 -2.10%
2019-10-17 0 1.430 1.400 1.430 1.400 1.430 226,000 320,240 1.4170 1.080 1.057 1.080 1.057 1.080 299,347 1.0698 0.00%
2019-10-16 0 1.430 1.400 1.430 1.410 1.430 334,000 473,030 1.4163 1.080 1.057 1.080 1.065 1.080 442,398 1.0692 1.42%
2019-10-15 0 1.410 1.400 1.420 1.400 1.420 422,000 595,330 1.4107 1.065 1.057 1.072 1.057 1.072 558,957 1.0651 0.43%
2019-10-14 0 1.450 1.420 1.470 1.420 1.480 508,000 736,780 1.4504 1.060 1.038 1.075 1.038 1.082 694,914 1.0602 -2.03%
2019-10-11 0 1.480 1.430 1.480 1.440 1.480 249,000 362,000 1.4538 1.082 1.045 1.082 1.053 1.082 340,617 1.0628 2.07%
2019-10-10 0 1.450 1.420 1.450 1.430 1.460 240,000 346,500 1.4438 1.060 1.038 1.060 1.045 1.067 328,306 1.0554 2.11%
2019-10-09 0 1.420 1.420 1.450 1.420 1.460 302,000 434,880 1.4400 1.038 1.038 1.060 1.038 1.067 413,118 1.0527 -2.74%
2019-10-08 0 1.460 1.450 1.460 1.460 1.480 159,000 232,970 1.4652 1.067 1.060 1.067 1.067 1.082 217,503 1.0711 0.69%
2019-10-04 0 1.450 1.450 1.460 1.430 1.490 469,000 686,310 1.4633 1.060 1.060 1.067 1.045 1.089 641,564 1.0697 -3.33%
2019-10-03 0 1.500 1.470 1.500 1.440 1.710 928,000 1,422,160 1.5325 1.097 1.075 1.097 1.053 1.250 1,269,449 1.1203 -12.28%
2019-10-02 0 1.710 1.480 1.710 1.380 1.720 912,000 1,341,320 1.4707 1.250 1.082 1.250 1.009 1.257 1,247,562 1.0752 22.14%
2019-09-30 0 1.400 1.380 1.400 1.390 1.400 203,000 282,850 1.3933 1.023 1.009 1.023 1.016 1.023 277,692 1.0186 0.00%
2019-09-27 0 1.400 1.390 1.400 1.380 1.400 507,000 701,070 1.3828 1.023 1.016 1.023 1.009 1.023 693,546 1.0108 0.72%
2019-09-26 0 1.390 1.380 1.390 1.370 1.390 244,000 336,400 1.3787 1.016 1.009 1.016 1.002 1.016 333,777 1.0079 0.00%
2019-09-25 0 1.390 1.370 1.390 1.370 1.400 206,000 285,410 1.3855 1.016 1.002 1.016 1.002 1.023 281,796 1.0128 0.00%
2019-09-24 0 1.390 1.390 1.400 1.380 1.420 385,000 537,440 1.3959 1.016 1.016 1.023 1.009 1.038 526,657 1.0205 -0.71%
2019-09-23 0 1.400 1.370 1.400 1.380 1.400 160,000 222,420 1.3901 1.023 1.002 1.023 1.009 1.023 218,870 1.0162 0.72%
2019-09-20 0 1.390 1.380 1.400 1.390 1.400 204,000 283,770 1.3910 1.016 1.009 1.023 1.016 1.023 279,060 1.0169 0.00%
2019-09-19 0 1.390 1.380 1.390 1.360 1.390 344,000 472,670 1.3740 1.016 1.009 1.016 0.994 1.016 470,571 1.0045 0.00%
2019-09-18 0 1.390 1.350 1.390 1.350 1.390 844,000 1,159,770 1.3741 1.016 0.987 1.016 0.987 1.016 1,154,542 1.0045 0.00%
2019-09-17 0 1.390 1.350 1.390 1.310 1.390 508,000 678,170 1.3350 1.016 0.987 1.016 0.958 1.016 694,914 0.9759 2.96%
2019-09-16 0 1.350 1.290 1.340 1.270 1.350 832,000 1,082,400 1.3010 0.987 0.943 0.980 0.928 0.987 1,138,126 0.9510 6.30%
2019-09-13 0 1.270 1.260 1.270 1.250 1.270 1,412,000 1,781,340 1.2616 0.928 0.921 0.928 0.914 0.928 1,931,532 0.9222 0.00%
2019-09-12 0 1.270 1.270 1.280 1.250 1.280 377,000 478,050 1.2680 0.928 0.928 0.936 0.914 0.936 515,714 0.9270 0.79%
2019-09-11 0 1.260 1.250 1.260 1.240 1.280 276,000 346,520 1.2555 0.921 0.914 0.921 0.906 0.936 377,552 0.9178 0.00%
2019-09-10 0 1.260 1.250 1.260 1.240 1.280 383,000 481,290 1.2566 0.921 0.914 0.921 0.906 0.936 523,921 0.9186 -1.56%
2019-09-09 0 1.280 1.260 1.280 1.240 1.280 428,000 536,480 1.2535 0.936 0.921 0.936 0.906 0.936 585,478 0.9163 3.23%
2019-09-06 0 1.240 1.240 1.250 1.230 1.280 407,000 508,150 1.2485 0.906 0.906 0.914 0.899 0.936 556,752 0.9127 0.00%
2019-09-05 0 1.240 1.230 1.250 1.220 1.240 481,000 592,230 1.2312 0.906 0.899 0.914 0.892 0.906 657,979 0.9001 0.00%
2019-09-04 0 1.240 1.230 1.240 1.200 1.240 391,000 473,580 1.2112 0.906 0.899 0.906 0.877 0.906 534,865 0.8854 3.33%
2019-09-03 0 1.200 1.190 1.200 1.190 1.210 293,000 351,780 1.2006 0.877 0.870 0.877 0.870 0.885 400,807 0.8777 -0.83%
2019-09-02 0 1.210 1.200 1.210 1.200 1.220 205,000 247,860 1.2091 0.885 0.877 0.885 0.877 0.892 280,428 0.8839 -1.63%
2019-08-30 0 1.230 1.220 1.240 1.220 1.250 1,064,000 1,312,720 1.2338 0.899 0.892 0.906 0.892 0.914 1,455,489 0.9019 -0.81%
2019-08-29 0 1.240 1.230 1.250 1.230 1.250 216,000 267,830 1.2400 0.906 0.899 0.914 0.899 0.914 295,475 0.9064 -0.80%
2019-08-28 0 1.250 1.240 1.250 1.230 1.290 530,000 665,660 1.2560 0.914 0.906 0.914 0.899 0.943 725,008 0.9181 -3.10%
2019-08-27 0 1.290 1.250 1.290 1.230 1.290 442,000 558,040 1.2625 0.943 0.914 0.943 0.899 0.943 604,630 0.9229 0.78%
2019-08-26 0 1.280 1.250 1.280 1.250 1.340 800,000 1,012,790 1.2660 0.936 0.914 0.936 0.914 0.980 1,094,352 0.9255 -6.57%
2019-08-23 0 1.370 1.340 1.380 1.310 1.380 2,605,000 3,345,170 1.2841 1.002 0.980 1.009 0.958 1.009 3,563,485 0.9387 3.79%
2019-08-22 0 1.320 1.320 1.350 1.290 1.360 907,000 1,193,770 1.3162 0.965 0.965 0.987 0.943 0.994 1,240,722 0.9622 2.33%
2019-08-21 0 1.290 1.260 1.290 1.240 1.300 563,000 709,210 1.2597 0.943 0.921 0.943 0.906 0.950 770,150 0.9209 3.20%
2019-08-20 0 1.250 1.230 1.250 1.220 1.250 278,000 341,770 1.2294 0.914 0.899 0.914 0.892 0.914 380,287 0.8987 2.46%
2019-08-19 0 1.220 1.210 1.220 1.210 1.230 489,000 596,670 1.2202 0.892 0.885 0.892 0.885 0.899 668,923 0.8920 0.00%
2019-08-16 0 1.220 1.200 1.220 1.200 1.230 188,000 229,930 1.2230 0.892 0.877 0.892 0.877 0.899 257,173 0.8941 -0.81%
2019-08-15 0 1.230 1.200 1.230 1.200 1.230 77,000 93,800 1.2182 0.899 0.877 0.899 0.877 0.899 105,331 0.8905 -0.81%
2019-08-14 0 1.240 1.210 1.240 1.220 1.240 241,000 295,780 1.2273 0.906 0.885 0.906 0.892 0.906 329,674 0.8972 0.81%
2019-08-13 0 1.230 1.210 1.230 1.190 1.270 475,000 591,220 1.2447 0.899 0.885 0.899 0.870 0.928 649,772 0.9099 -3.15%
2019-08-12 0 1.270 1.260 1.270 1.260 1.280 313,000 396,040 1.2653 0.928 0.921 0.928 0.921 0.936 428,165 0.9250 -0.78%
2019-08-09 0 1.280 1.270 1.280 1.280 1.280 74,000 94,720 1.2800 0.936 0.928 0.936 0.936 0.936 101,228 0.9357 0.00%
2019-08-08 0 1.280 1.270 1.280 1.280 1.300 166,000 213,080 1.2836 0.936 0.928 0.936 0.936 0.950 227,078 0.9384 0.00%
2019-08-07 0 1.280 1.270 1.280 1.280 1.290 143,000 184,440 1.2898 0.936 0.928 0.936 0.936 0.943 195,615 0.9429 0.79%
2019-08-06 0 1.270 1.260 1.270 1.270 1.300 719,000 918,570 1.2776 0.928 0.921 0.928 0.928 0.950 983,549 0.9339 -2.31%
2019-08-05 0 1.300 1.290 1.300 1.290 1.330 20,000 25,930 1.2965 0.950 0.943 0.950 0.943 0.972 27,359 0.9478 -2.26%
2019-08-02 0 1.330 1.310 1.330 1.310 1.340 138,000 182,970 1.3259 0.972 0.958 0.972 0.958 0.980 188,776 0.9692 -0.75%
2019-08-01 0 1.340 1.310 1.340 1.300 1.340 440,000 581,710 1.3221 0.980 0.958 0.980 0.950 0.980 601,894 0.9665 2.29%
2019-07-31 0 1.310 1.290 1.330 1.310 1.310 161,000 210,910 1.3100 0.958 0.943 0.972 0.958 0.958 220,238 0.9576 0.00%
2019-07-30 0 1.310 1.290 1.310 1.300 1.330 765,000 998,270 1.3049 0.958 0.943 0.958 0.950 0.972 1,046,474 0.9539 -1.50%
2019-07-29 0 1.330 1.310 1.330 1.320 1.330 198,000 261,490 1.3207 0.972 0.958 0.972 0.965 0.972 270,852 0.9654 0.00%
2019-07-26 0 1.330 1.320 1.340 1.320 1.340 593,000 787,620 1.3282 0.972 0.965 0.980 0.965 0.980 811,189 0.9709 0.00%
2019-07-25 0 1.330 1.320 1.330 1.320 1.340 316,000 420,090 1.3294 0.972 0.965 0.972 0.965 0.980 432,269 0.9718 -0.75%
2019-07-24 0 1.340 1.330 1.340 1.340 1.350 192,000 258,490 1.3463 0.980 0.972 0.980 0.980 0.987 262,645 0.9842 -0.74%
2019-07-23 0 1.350 1.330 1.350 1.330 1.360 517,000 693,340 1.3411 0.987 0.972 0.987 0.972 0.994 707,225 0.9804 0.00%
2019-07-22 0 1.350 1.340 1.350 1.340 1.380 571,000 772,660 1.3532 0.987 0.980 0.987 0.980 1.009 781,094 0.9892 -2.17%
2019-07-19 0 1.380 1.360 1.380 1.350 1.390 261,000 357,780 1.3708 1.009 0.994 1.009 0.987 1.016 357,032 1.0021 1.47%
2019-07-18 0 1.360 1.350 1.360 1.340 1.360 428,000 577,360 1.3490 0.994 0.987 0.994 0.980 0.994 585,478 0.9861 0.00%
2019-07-17 0 1.360 1.340 1.360 1.350 1.380 778,000 1,058,100 1.3600 0.994 0.980 0.994 0.987 1.009 1,064,258 0.9942 -1.45%
2019-07-16 0 1.380 1.370 1.380 1.370 1.390 399,000 548,780 1.3754 1.009 1.002 1.009 1.002 1.016 545,808 1.0054 1.47%
2019-07-15 0 1.360 1.360 1.380 1.350 1.420 1,016,000 1,404,730 1.3826 0.994 0.994 1.009 0.987 1.038 1,389,827 1.0107 -4.23%
2019-07-12 0 1.420 1.410 1.420 1.410 1.440 463,000 661,030 1.4277 1.038 1.031 1.038 1.031 1.053 633,356 1.0437 -1.39%
2019-07-11 0 1.440 1.430 1.450 1.430 1.450 296,000 425,670 1.4381 1.053 1.045 1.060 1.045 1.060 404,910 1.0513 0.00%
2019-07-10 0 1.440 1.420 1.440 1.430 1.440 546,000 782,030 1.4323 1.053 1.038 1.053 1.045 1.053 746,895 1.0470 1.41%
2019-07-09 0 1.420 1.420 1.430 1.420 1.440 258,000 370,590 1.4364 1.038 1.038 1.045 1.038 1.053 352,929 1.0500 -2.74%
2019-07-08 0 1.460 1.460 1.480 1.450 1.480 435,000 641,750 1.4753 1.067 1.067 1.082 1.060 1.082 595,054 1.0785 -2.01%
2019-07-05 0 1.490 1.480 1.490 1.420 1.490 742,000 1,076,590 1.4509 1.089 1.082 1.089 1.038 1.089 1,015,012 1.0607 4.20%
2019-07-04 0 1.430 1.420 1.430 1.410 1.430 526,000 746,840 1.4198 1.045 1.038 1.045 1.031 1.045 719,537 1.0379 0.70%
2019-07-03 0 1.420 1.400 1.420 1.400 1.420 278,000 392,540 1.4120 1.038 1.023 1.038 1.023 1.038 380,287 1.0322 0.00%
2019-07-02 0 1.420 1.400 1.420 1.400 1.420 212,000 299,190 1.4113 1.038 1.023 1.038 1.023 1.038 290,003 1.0317 1.43%
2019-06-28 0 1.400 1.380 1.400 1.390 1.410 310,000 432,870 1.3964 1.023 1.009 1.023 1.016 1.031 424,062 1.0208 0.72%
2019-06-27 0 1.390 1.380 1.400 1.390 1.440 1,615,000 2,261,150 1.4001 1.016 1.009 1.023 1.016 1.053 2,209,224 1.0235 -2.11%
2019-06-26 0 1.420 1.390 1.420 1.400 1.420 785,000 1,107,920 1.4114 1.038 1.016 1.038 1.023 1.038 1,073,833 1.0317 1.43%
2019-06-25 0 1.400 1.390 1.400 1.390 1.430 188,000 265,710 1.4134 1.023 1.016 1.023 1.016 1.045 257,173 1.0332 -1.41%
2019-06-24 0 1.420 1.390 1.420 1.400 1.440 499,000 710,580 1.4240 1.038 1.016 1.038 1.023 1.053 682,602 1.0410 0.71%
2019-06-21 0 1.410 1.390 1.410 1.380 1.410 202,000 281,630 1.3942 1.031 1.016 1.031 1.009 1.031 276,324 1.0192 0.71%
2019-06-20 0 1.400 1.380 1.400 1.390 1.400 360,000 501,540 1.3932 1.023 1.009 1.023 1.016 1.023 492,459 1.0184 1.45%
2019-06-19 0 1.380 1.370 1.380 1.360 1.400 334,000 461,120 1.3806 1.009 1.002 1.009 0.994 1.023 456,892 1.0093 0.00%
2019-06-18 0 1.380 1.350 1.380 1.360 1.380 321,000 439,640 1.3696 1.009 0.987 1.009 0.994 1.009 439,109 1.0012 0.00%
2019-06-17 0 1.380 1.360 1.380 1.360 1.380 161,000 220,500 1.3696 1.009 0.994 1.009 0.994 1.009 220,238 1.0012 0.00%
2019-06-14 0 1.380 1.360 1.380 1.360 1.380 22,000 30,200 1.3727 1.009 0.994 1.009 0.994 1.009 30,095 1.0035 0.00%
2019-06-13 0 1.380 1.350 1.380 1.360 1.380 52,000 71,100 1.3673 1.009 0.987 1.009 0.994 1.009 71,133 0.9995 0.00%
2019-06-12 0 1.380 1.360 1.380 1.360 1.400 323,000 439,900 1.3619 1.009 0.994 1.009 0.994 1.023 441,845 0.9956 0.00%
2019-06-11 0 1.380 1.370 1.380 1.360 1.410 142,000 198,890 1.4006 1.009 1.002 1.009 0.994 1.031 194,248 1.0239 -2.13%
2019-06-10 0 1.410 1.390 1.410 1.400 1.410 49,000 68,660 1.4012 1.031 1.016 1.031 1.023 1.031 67,029 1.0243 0.71%
2019-06-06 0 1.400 1.380 1.400 1.390 1.400 60,000 83,900 1.3983 1.023 1.009 1.023 1.016 1.023 82,076 1.0222 -0.71%
2019-06-05 0 1.410 1.390 1.410 1.390 1.410 363,000 507,870 1.3991 1.031 1.016 1.031 1.016 1.031 496,562 1.0228 0.00%
2019-06-04 0 1.410 1.390 1.410 1.400 1.420 114,000 159,880 1.4025 1.031 1.016 1.031 1.023 1.038 155,945 1.0252 0.00%
2019-06-03 0 1.410 1.380 1.410 1.390 1.420 344,000 481,400 1.3994 1.031 1.009 1.031 1.016 1.038 470,571 1.0230 0.71%
2019-05-31 0 1.400 1.390 1.400 1.390 1.440 124,000 174,030 1.4035 1.023 1.016 1.023 1.016 1.053 169,625 1.0260 -2.78%
2019-05-30 0 1.440 1.420 1.440 1.440 1.450 211,000 303,940 1.4405 1.053 1.038 1.053 1.053 1.060 288,635 1.0530 0.00%
2019-05-29 0 1.440 1.420 1.440 1.420 1.440 75,000 107,880 1.4384 1.053 1.038 1.053 1.038 1.053 102,596 1.0515 0.00%
2019-05-28 0 1.440 1.430 1.440 1.420 1.440 251,000 360,990 1.4382 1.053 1.045 1.053 1.038 1.053 343,353 1.0514 1.41%
2019-05-27 0 1.420 1.410 1.420 1.410 1.450 189,000 269,080 1.4237 1.038 1.031 1.038 1.031 1.060 258,541 1.0408 -1.39%
2019-05-24 0 1.440 1.430 1.450 1.440 1.450 497,000 718,850 1.4464 1.053 1.045 1.060 1.053 1.060 679,866 1.0573 -0.69%
2019-05-23 0 1.450 1.440 1.450 1.440 1.470 1,029,000 1,491,890 1.4498 1.060 1.053 1.060 1.053 1.075 1,407,611 1.0599 -1.36%
2019-05-22 0 1.470 1.450 1.470 1.440 1.480 119,000 175,520 1.4750 1.075 1.060 1.075 1.053 1.082 162,785 1.0782 1.10%
2019-05-21 0 1.490 1.480 1.490 1.480 1.500 1,172,000 1,750,020 1.4932 1.063 1.056 1.063 1.056 1.070 1,642,921 1.0652 0.00%
2019-05-20 0 1.490 1.480 1.500 1.480 1.530 562,000 837,810 1.4908 1.063 1.056 1.070 1.056 1.091 787,817 1.0635 -1.97%
2019-05-17 0 1.520 1.500 1.520 1.510 1.530 143,000 217,500 1.5210 1.084 1.070 1.084 1.077 1.091 200,459 1.0850 -0.65%
2019-05-16 0 1.530 1.500 1.530 1.490 1.530 935,000 1,416,840 1.5153 1.091 1.070 1.091 1.063 1.091 1,310,692 1.0810 0.00%
2019-05-15 0 1.530 1.520 1.530 1.510 1.540 426,000 647,820 1.5207 1.091 1.084 1.091 1.077 1.099 597,171 1.0848 0.00%
2019-05-14 0 1.530 1.520 1.530 1.520 1.530 574,000 874,020 1.5227 1.091 1.084 1.091 1.084 1.091 804,639 1.0862 0.00%
2019-05-10 0 1.530 1.520 1.530 1.510 1.530 1,007,000 1,532,490 1.5218 1.091 1.084 1.091 1.077 1.091 1,411,622 1.0856 0.00%
2019-05-09 0 1.530 1.510 1.530 1.510 1.550 469,000 718,090 1.5311 1.091 1.077 1.091 1.077 1.106 657,449 1.0922 -0.65%
2019-05-08 0 1.540 1.520 1.540 1.520 1.560 153,000 236,250 1.5441 1.099 1.084 1.099 1.084 1.113 214,477 1.1015 -1.28%
2019-05-07 0 1.560 1.540 1.560 1.540 1.560 435,000 675,440 1.5527 1.113 1.099 1.113 1.099 1.113 609,787 1.1077 0.65%
2019-05-06 0 1.550 1.540 1.550 1.550 1.590 306,000 481,350 1.5730 1.106 1.099 1.106 1.106 1.134 428,954 1.1221 -2.52%
2019-05-03 0 1.590 1.580 1.590 1.580 1.590 564,000 893,750 1.5847 1.134 1.127 1.134 1.127 1.134 790,621 1.1304 0.00%
2019-05-02 0 1.590 1.570 1.590 1.570 1.590 495,000 781,950 1.5797 1.134 1.120 1.134 1.120 1.134 693,896 1.1269 0.63%
2019-04-30 0 1.580 1.550 1.580 1.550 1.610 646,000 1,009,820 1.5632 1.127 1.106 1.127 1.106 1.149 905,569 1.1151 -1.86%
2019-04-29 0 1.610 1.580 1.610 1.580 1.610 200,000 320,150 1.6008 1.149 1.127 1.149 1.127 1.149 280,362 1.1419 1.26%
2019-04-26 0 1.590 1.580 1.590 1.560 1.600 564,000 893,010 1.5834 1.134 1.127 1.134 1.113 1.141 790,621 1.1295 -1.24%
2019-04-25 0 1.610 1.590 1.610 1.580 1.610 256,000 409,350 1.5990 1.149 1.134 1.149 1.127 1.149 358,863 1.1407 0.62%
2019-04-24 0 1.600 1.580 1.600 1.590 1.610 132,000 210,700 1.5962 1.141 1.127 1.141 1.134 1.149 185,039 1.1387 0.00%
2019-04-23 0 1.600 1.580 1.600 1.590 1.600 173,000 275,770 1.5940 1.141 1.127 1.141 1.134 1.141 242,513 1.1371 0.00%
2019-04-18 0 1.600 1.590 1.600 1.590 1.600 138,000 219,500 1.5906 1.141 1.134 1.141 1.134 1.141 193,450 1.1347 0.00%
2019-04-17 0 1.600 1.590 1.600 1.600 1.610 363,000 582,390 1.6044 1.141 1.134 1.141 1.141 1.149 508,857 1.1445 0.00%
2019-04-16 0 1.600 1.590 1.600 1.580 1.600 380,000 607,800 1.5995 1.141 1.134 1.141 1.127 1.141 532,688 1.1410 0.00%
2019-04-15 0 1.600 1.590 1.600 1.600 1.640 1,095,000 1,775,840 1.6218 1.141 1.134 1.141 1.141 1.170 1,534,981 1.1569 -1.84%
2019-04-12 0 1.630 1.620 1.630 1.600 1.640 420,000 680,340 1.6199 1.163 1.156 1.163 1.141 1.170 588,760 1.1555 0.62%
2019-04-11 0 1.620 1.610 1.620 1.570 1.620 834,000 1,324,030 1.5876 1.156 1.149 1.156 1.120 1.156 1,169,109 1.1325 1.89%
2019-04-10 0 1.590 1.590 1.600 1.570 1.600 532,000 843,880 1.5862 1.134 1.134 1.141 1.120 1.141 745,763 1.1316 0.00%
2019-04-09 0 1.590 1.590 1.600 1.580 1.610 784,000 1,243,930 1.5866 1.134 1.134 1.141 1.127 1.149 1,099,019 1.1319 -0.62%
2019-04-08 0 1.600 1.580 1.600 1.570 1.610 663,000 1,055,880 1.5926 1.141 1.127 1.141 1.120 1.149 929,400 1.1361 1.91%
2019-04-04 0 1.570 1.570 1.580 1.570 1.620 1,009,000 1,606,820 1.5925 1.120 1.120 1.127 1.120 1.156 1,414,426 1.1360 -1.26%
2019-04-03 0 1.590 1.560 1.590 1.560 1.590 892,000 1,396,420 1.5655 1.134 1.113 1.134 1.113 1.134 1,250,414 1.1168 0.63%
2019-04-02 0 1.580 1.580 1.590 1.580 1.590 327,000 517,680 1.5831 1.127 1.127 1.134 1.127 1.134 458,392 1.1293 0.64%
2019-04-01 0 1.570 1.550 1.570 1.560 1.610 701,000 1,100,760 1.5703 1.120 1.106 1.120 1.113 1.149 982,668 1.1202 -1.26%
2019-03-29 0 1.590 1.580 1.590 1.560 1.600 2,451,000 3,873,140 1.5802 1.134 1.127 1.134 1.113 1.141 3,435,835 1.1273 0.63%
2019-03-28 0 1.580 1.560 1.580 1.530 1.670 2,049,000 3,226,740 1.5748 1.127 1.113 1.127 1.091 1.191 2,872,308 1.1234 3.27%
2019-03-27 0 1.530 1.520 1.530 1.520 1.530 2,395,000 3,663,570 1.5297 1.091 1.084 1.091 1.084 1.091 3,357,334 1.0912 0.66%
2019-03-26 0 1.520 1.510 1.520 1.510 1.550 1,211,000 1,851,560 1.5290 1.084 1.077 1.084 1.077 1.106 1,697,591 1.0907 0.00%
2019-03-25 0 1.520 1.520 1.530 1.520 1.530 441,000 670,600 1.5206 1.084 1.084 1.091 1.084 1.091 618,198 1.0848 -0.65%
2019-03-22 0 1.530 1.520 1.530 1.520 1.530 192,000 293,220 1.5272 1.091 1.084 1.091 1.084 1.091 269,147 1.0894 0.00%
2019-03-21 0 1.530 1.510 1.530 1.520 1.530 596,000 908,620 1.5245 1.091 1.077 1.091 1.084 1.091 835,478 1.0875 0.00%
2019-03-20 0 1.530 1.500 1.540 1.520 1.540 1,126,000 1,721,380 1.5288 1.091 1.070 1.099 1.084 1.099 1,578,438 1.0906 -0.65%
2019-03-19 0 1.540 1.510 1.540 1.510 1.540 1,610,000 2,458,240 1.5269 1.099 1.077 1.099 1.077 1.099 2,256,913 1.0892 0.65%
2019-03-18 0 1.530 1.520 1.540 1.520 1.540 744,000 1,135,760 1.5266 1.091 1.084 1.099 1.084 1.099 1,042,946 1.0890 -0.65%
2019-03-15 0 1.540 1.520 1.540 1.520 1.540 1,114,000 1,704,530 1.5301 1.099 1.084 1.099 1.084 1.099 1,561,616 1.0915 0.00%
2019-03-14 0 1.540 1.520 1.540 1.520 1.540 723,000 1,110,590 1.5361 1.099 1.084 1.099 1.084 1.099 1,013,508 1.0958 0.00%
2019-03-13 0 1.540 1.530 1.540 1.520 1.540 2,638,000 4,022,000 1.5246 1.099 1.091 1.099 1.084 1.099 3,697,974 1.0876 0.65%
2019-03-12 0 1.530 1.520 1.540 1.520 1.540 2,587,000 3,942,520 1.5240 1.091 1.084 1.099 1.084 1.099 3,626,481 1.0871 0.00%
2019-03-11 0 1.530 1.510 1.530 1.520 1.550 1,810,000 2,753,020 1.5210 1.091 1.077 1.091 1.084 1.106 2,537,275 1.0850 0.00%
2019-03-08 0 1.530 1.530 1.540 1.530 1.550 1,175,000 1,807,640 1.5384 1.091 1.091 1.099 1.091 1.106 1,647,126 1.0975 -1.29%
2019-03-07 0 1.550 1.540 1.560 1.540 1.560 1,428,000 2,213,770 1.5503 1.106 1.099 1.113 1.099 1.113 2,001,784 1.1059 0.00%
2019-03-06 0 1.550 1.550 1.560 1.540 1.560 1,223,000 1,896,530 1.5507 1.106 1.106 1.113 1.099 1.113 1,714,413 1.1062 0.00%
2019-03-05 0 1.550 1.540 1.550 1.550 1.560 393,000 609,340 1.5505 1.106 1.099 1.106 1.106 1.113 550,911 1.1061 0.00%
2019-03-04 0 1.550 1.550 1.560 1.550 1.560 241,000 373,910 1.5515 1.106 1.106 1.113 1.106 1.113 337,836 1.1068 -0.64%
2019-03-01 0 1.560 1.550 1.560 1.540 1.560 107,000 166,320 1.5544 1.113 1.106 1.113 1.099 1.113 149,994 1.1088 0.00%
2019-02-28 0 1.560 1.550 1.560 1.550 1.560 115,000 178,510 1.5523 1.113 1.106 1.113 1.106 1.113 161,208 1.1073 0.00%
2019-02-27 0 1.560 1.550 1.570 1.550 1.570 894,000 1,394,480 1.5598 1.113 1.106 1.120 1.106 1.120 1,253,218 1.1127 0.00%
2019-02-26 0 1.560 1.550 1.560 1.550 1.570 640,000 994,020 1.5532 1.113 1.106 1.113 1.106 1.120 897,158 1.1080 0.00%
2019-02-25 0 1.560 1.560 1.570 1.560 1.570 195,000 304,440 1.5612 1.113 1.113 1.120 1.113 1.120 273,353 1.1137 0.00%
2019-02-22 0 1.560 1.550 1.570 1.550 1.560 1,827,000 2,846,180 1.5578 1.113 1.106 1.120 1.106 1.113 2,561,106 1.1113 0.00%
2019-02-21 0 1.560 1.550 1.560 1.550 1.560 115,000 179,390 1.5599 1.113 1.106 1.113 1.106 1.113 161,208 1.1128 0.00%
2019-02-20 0 1.560 1.550 1.560 1.550 1.560 52,000 80,830 1.5544 1.113 1.106 1.113 1.106 1.113 72,894 1.1089 0.65%
2019-02-19 0 1.550 1.540 1.560 1.540 1.560 488,000 758,110 1.5535 1.106 1.099 1.113 1.099 1.113 684,083 1.1082 -0.64%
2019-02-18 0 1.560 1.550 1.560 1.550 1.570 405,000 631,570 1.5594 1.113 1.106 1.113 1.106 1.120 567,733 1.1124 0.65%
2019-02-15 0 1.550 1.550 1.570 1.540 1.570 319,000 494,950 1.5516 1.106 1.106 1.120 1.099 1.120 447,177 1.1068 -1.90%
2019-02-14 0 1.580 1.540 1.580 1.540 1.580 660,000 1,024,770 1.5527 1.127 1.099 1.127 1.099 1.127 925,194 1.1076 2.60%
2019-02-13 0 1.540 1.540 1.550 1.530 1.550 817,000 1,258,850 1.5408 1.099 1.099 1.106 1.091 1.106 1,145,278 1.0992 0.65%
2019-02-12 0 1.530 1.530 1.540 1.480 1.570 1,697,000 2,605,030 1.5351 1.091 1.091 1.099 1.056 1.120 2,378,871 1.0951 2.68%
2019-02-11 0 1.490 1.490 1.500 1.480 1.500 245,000 364,670 1.4884 1.063 1.063 1.070 1.056 1.070 343,443 1.0618 -0.67%
2019-02-08 0 1.500 1.490 1.500 1.500 1.500 63,000 94,500 1.5000 1.070 1.063 1.070 1.070 1.070 88,314 1.0700 0.00%
2019-02-04 0 1.500 1.480 1.500 1.490 1.500 95,000 142,400 1.4989 1.070 1.056 1.070 1.063 1.070 133,172 1.0693 1.35%
2019-02-01 0 1.480 1.480 1.490 1.480 1.500 291,000 432,450 1.4861 1.056 1.056 1.063 1.056 1.070 407,927 1.0601 -1.99%
2019-01-31 0 1.510 1.500 1.510 1.480 1.510 325,000 487,160 1.4990 1.077 1.070 1.077 1.056 1.077 455,588 1.0693 0.67%
2019-01-30 0 1.500 1.480 1.500 1.470 1.500 323,000 479,740 1.4853 1.070 1.056 1.070 1.049 1.070 452,784 1.0595 0.67%
2019-01-29 0 1.490 1.470 1.490 1.470 1.490 539,000 799,380 1.4831 1.063 1.049 1.063 1.049 1.063 755,575 1.0580 -0.67%
2019-01-28 0 1.500 1.480 1.500 1.490 1.500 101,000 150,610 1.4912 1.070 1.056 1.070 1.063 1.070 141,583 1.0638 0.00%
2019-01-25 0 1.500 1.480 1.500 1.470 1.510 276,000 409,540 1.4838 1.070 1.056 1.070 1.049 1.077 386,899 1.0585 0.00%
2019-01-24 0 1.500 1.490 1.500 1.480 1.500 189,000 281,710 1.4905 1.070 1.063 1.070 1.056 1.070 264,942 1.0633 0.00%
2019-01-23 0 1.500 1.480 1.500 1.480 1.510 278,000 414,240 1.4901 1.070 1.056 1.070 1.056 1.077 389,703 1.0630 0.00%
2019-01-22 0 1.500 1.470 1.500 1.470 1.500 422,000 625,350 1.4819 1.070 1.049 1.070 1.049 1.070 591,564 1.0571 0.00%
2019-01-21 0 1.500 1.480 1.500 1.490 1.500 113,000 169,400 1.4991 1.070 1.056 1.070 1.063 1.070 158,404 1.0694 0.00%
2019-01-18 0 1.500 1.470 1.500 1.450 1.500 844,000 1,243,680 1.4736 1.070 1.049 1.070 1.034 1.070 1,183,127 1.0512 0.67%
2019-01-17 0 1.490 1.480 1.490 1.470 1.500 105,000 156,730 1.4927 1.063 1.056 1.063 1.049 1.070 147,190 1.0648 -0.67%
2019-01-16 0 1.500 1.470 1.500 1.490 1.500 147,000 219,560 1.4936 1.070 1.049 1.070 1.063 1.070 206,066 1.0655 0.00%
2019-01-15 0 1.500 1.480 1.500 1.490 1.500 121,000 180,550 1.4921 1.070 1.056 1.070 1.063 1.070 169,619 1.0644 0.67%
2019-01-14 0 1.490 1.470 1.490 1.490 1.500 478,000 712,620 1.4908 1.063 1.049 1.063 1.063 1.070 670,065 1.0635 0.00%
2019-01-11 0 1.490 1.470 1.490 1.470 1.500 229,000 337,630 1.4744 1.063 1.049 1.063 1.049 1.070 321,014 1.0518 0.00%
2019-01-10 0 1.490 1.470 1.490 1.470 1.500 733,000 1,084,550 1.4796 1.063 1.049 1.063 1.049 1.070 1,027,526 1.0555 0.00%
2019-01-09 0 1.490 1.480 1.500 1.490 1.520 159,000 237,700 1.4950 1.063 1.056 1.070 1.063 1.084 222,888 1.0665 0.00%
2019-01-08 0 1.490 1.490 1.500 1.490 1.530 466,000 703,310 1.5092 1.063 1.063 1.070 1.063 1.091 653,243 1.0766 -0.67%
2019-01-07 0 1.500 1.450 1.500 1.440 1.500 706,000 1,038,280 1.4707 1.070 1.034 1.070 1.027 1.070 989,678 1.0491 3.45%
2019-01-04 0 1.450 1.450 1.470 1.450 1.490 120,000 176,080 1.4673 1.034 1.034 1.049 1.034 1.063 168,217 1.0467 -1.36%
2019-01-03 0 1.470 1.440 1.470 1.440 1.480 232,000 339,250 1.4623 1.049 1.027 1.049 1.027 1.056 325,220 1.0431 0.00%
2019-01-02 0 1.470 1.470 1.480 1.460 1.480 345,000 507,350 1.4706 1.049 1.049 1.056 1.042 1.056 483,624 1.0491 0.00%
2018-12-31 0 1.470 1.470 1.510 1.470 1.520 368,000 546,340 1.4846 1.049 1.049 1.077 1.049 1.084 515,866 1.0591 -3.29%
2018-12-28 0 1.520 1.480 1.520 1.450 1.600 1,029,000 1,560,300 1.5163 1.084 1.056 1.084 1.034 1.141 1,442,462 1.0817 4.83%
2018-12-27 0 1.450 1.440 1.450 1.440 1.470 391,000 565,910 1.4473 1.034 1.027 1.034 1.027 1.049 548,108 1.0325 -0.68%
2018-12-24 0 1.460 1.460 1.490 1.450 1.450 100,000 145,000 1.4500 1.042 1.042 1.063 1.034 1.034 140,181 1.0344 0.00%
2018-12-21 0 1.460 1.460 1.470 1.460 1.490 90,000 131,610 1.4623 1.042 1.042 1.049 1.042 1.063 126,163 1.0432 -1.35%
2018-12-20 0 1.480 1.480 1.490 1.480 1.500 186,000 277,500 1.4919 1.056 1.056 1.063 1.056 1.070 260,737 1.0643 -1.33%
2018-12-19 0 1.500 1.490 1.500 1.500 1.520 127,000 191,320 1.5065 1.070 1.063 1.070 1.070 1.084 178,030 1.0747 -0.66%
2018-12-18 0 1.510 1.500 1.520 1.510 1.530 162,000 245,090 1.5129 1.077 1.070 1.084 1.077 1.091 227,093 1.0792 -1.31%
2018-12-17 0 1.530 1.510 1.540 1.530 1.540 167,000 256,010 1.5330 1.091 1.077 1.099 1.091 1.099 234,102 1.0936 -0.65%
2018-12-14 0 1.540 1.520 1.540 1.550 1.550 126,000 195,300 1.5500 1.099 1.084 1.099 1.106 1.106 176,628 1.1057 -0.65%
2018-12-13 0 1.550 1.520 1.550 1.530 1.560 614,000 944,620 1.5385 1.106 1.084 1.106 1.091 1.113 860,711 1.0975 -0.64%
2018-12-12 0 1.560 1.490 1.560 1.500 1.560 416,000 632,100 1.5195 1.113 1.063 1.113 1.070 1.113 583,153 1.0839 4.00%
2018-12-11 0 1.500 1.500 1.510 1.490 1.510 55,000 82,570 1.5013 1.070 1.070 1.077 1.063 1.077 77,100 1.0710 -0.66%
2018-12-10 0 1.510 1.490 1.510 1.510 1.520 66,000 99,880 1.5133 1.077 1.063 1.077 1.077 1.084 92,519 1.0796 -0.66%
2018-12-07 0 1.520 1.510 1.520 1.500 1.530 88,000 133,620 1.5184 1.084 1.077 1.084 1.070 1.091 123,359 1.0832 0.00%
2018-12-06 0 1.520 1.510 1.530 1.510 1.550 235,000 357,800 1.5226 1.084 1.077 1.091 1.077 1.106 329,425 1.0861 -2.56%
2018-12-05 0 1.560 1.540 1.560 1.540 1.560 78,000 120,380 1.5433 1.113 1.099 1.113 1.099 1.113 109,341 1.1010 -0.64%
2018-12-04 0 1.570 1.540 1.570 1.540 1.570 400,000 620,010 1.5500 1.120 1.099 1.120 1.099 1.120 560,724 1.1057 0.64%
2018-12-03 0 1.560 1.520 1.570 1.500 1.600 518,000 800,340 1.5451 1.113 1.084 1.120 1.070 1.141 726,137 1.1022 4.00%
2018-11-30 0 1.500 1.480 1.500 1.460 1.500 4,348,000 6,468,950 1.4878 1.070 1.056 1.070 1.042 1.070 6,095,068 1.0613 2.04%
2018-11-29 0 1.470 1.460 1.470 1.460 1.470 138,000 201,760 1.4620 1.049 1.042 1.049 1.042 1.049 193,450 1.0430 0.00%
2018-11-28 0 1.470 1.460 1.470 1.460 1.470 349,000 511,340 1.4652 1.049 1.042 1.049 1.042 1.049 489,232 1.0452 0.68%
2018-11-27 0 1.460 1.460 1.470 1.460 1.470 391,000 571,240 1.4610 1.042 1.042 1.049 1.042 1.049 548,108 1.0422 -0.68%
2018-11-26 0 1.470 1.460 1.470 1.460 1.470 752,000 1,099,270 1.4618 1.049 1.042 1.049 1.042 1.049 1,054,161 1.0428 0.00%
2018-11-23 0 1.470 1.460 1.470 1.460 1.480 893,000 1,311,480 1.4686 1.049 1.042 1.049 1.042 1.056 1,251,816 1.0477 -0.68%
2018-11-22 0 1.480 1.470 1.480 1.470 1.480 85,000 125,720 1.4791 1.056 1.049 1.056 1.049 1.056 119,154 1.0551 0.00%
2018-11-21 0 1.480 1.470 1.480 1.470 1.480 45,000 66,370 1.4749 1.056 1.049 1.056 1.049 1.056 63,081 1.0521 0.00%
2018-11-20 0 1.480 1.470 1.480 1.460 1.480 220,000 324,500 1.4750 1.056 1.049 1.056 1.042 1.056 308,398 1.0522 -0.67%
2018-11-19 0 1.490 1.470 1.490 1.470 1.490 514,000 759,160 1.4770 1.063 1.049 1.063 1.049 1.063 720,530 1.0536 0.68%
2018-11-16 0 1.480 1.470 1.490 1.470 1.490 580,000 858,120 1.4795 1.056 1.049 1.063 1.049 1.063 813,050 1.0554 -0.67%
2018-11-15 0 1.490 1.480 1.490 1.470 1.490 380,000 561,770 1.4783 1.063 1.056 1.063 1.049 1.063 532,688 1.0546 0.68%
2018-11-14 0 1.480 1.470 1.490 1.470 1.490 997,000 1,468,470 1.4729 1.056 1.049 1.063 1.049 1.063 1,397,604 1.0507 0.68%
2018-11-13 0 1.470 1.470 1.490 1.470 1.490 278,000 411,080 1.4787 1.049 1.049 1.063 1.049 1.063 389,703 1.0549 -2.00%
2018-11-12 0 1.500 1.490 1.500 1.470 1.500 260,000 386,600 1.4869 1.070 1.063 1.070 1.049 1.070 364,470 1.0607 0.67%
2018-11-09 0 1.490 1.470 1.500 1.460 1.490 95,000 140,340 1.4773 1.063 1.049 1.070 1.042 1.063 133,172 1.0538 -0.67%
2018-11-08 0 1.500 1.490 1.500 1.490 1.520 772,000 1,160,880 1.5037 1.070 1.063 1.070 1.063 1.084 1,082,197 1.0727 0.00%
2018-11-07 0 1.500 1.490 1.510 1.470 1.510 1,486,000 2,213,780 1.4898 1.070 1.063 1.077 1.049 1.077 2,083,089 1.0627 2.04%
2018-11-06 0 1.470 1.460 1.480 1.430 1.500 1,359,000 1,996,220 1.4689 1.049 1.042 1.056 1.020 1.070 1,905,059 1.0479 -0.68%
2018-11-05 0 1.480 1.480 1.500 1.480 1.520 1,993,000 2,998,960 1.5047 1.056 1.056 1.070 1.056 1.084 2,793,806 1.0734 -2.63%
2018-11-02 0 1.520 1.500 1.520 1.470 1.520 2,244,000 3,331,020 1.4844 1.084 1.070 1.084 1.049 1.084 3,145,661 1.0589 4.11%
2018-11-01 0 1.460 1.450 1.470 1.430 1.480 872,000 1,275,580 1.4628 1.042 1.034 1.049 1.020 1.056 1,222,378 1.0435 -0.68%
2018-10-31 0 1.470 1.460 1.470 1.450 1.470 960,000 1,404,490 1.4630 1.049 1.042 1.049 1.034 1.049 1,345,737 1.0437 0.68%
2018-10-30 0 1.460 1.430 1.460 1.440 1.460 565,000 821,270 1.4536 1.042 1.020 1.042 1.027 1.042 792,022 1.0369 0.00%
2018-10-29 0 1.460 1.440 1.460 1.430 1.460 819,000 1,182,070 1.4433 1.042 1.027 1.042 1.020 1.042 1,148,082 1.0296 1.39%
2018-10-26 0 1.440 1.420 1.440 1.420 1.450 255,000 366,920 1.4389 1.027 1.013 1.027 1.013 1.034 357,461 1.0265 0.00%
2018-10-25 0 1.440 1.420 1.440 1.430 1.460 154,000 221,580 1.4388 1.027 1.013 1.027 1.020 1.042 215,879 1.0264 -2.04%
2018-10-24 0 1.470 1.450 1.470 1.460 1.470 88,000 128,520 1.4605 1.049 1.034 1.049 1.042 1.049 123,359 1.0418 0.68%
2018-10-23 0 1.460 1.440 1.460 1.450 1.490 418,000 613,730 1.4683 1.042 1.027 1.042 1.034 1.063 585,956 1.0474 -1.35%
2018-10-22 0 1.480 1.460 1.490 1.450 1.490 887,000 1,305,220 1.4715 1.056 1.042 1.063 1.034 1.063 1,243,405 1.0497 1.37%
2018-10-19 0 1.460 1.460 1.470 1.450 1.460 662,000 966,460 1.4599 1.042 1.042 1.049 1.034 1.042 927,998 1.0414 0.69%
2018-10-18 0 1.450 1.450 1.480 1.450 1.470 169,000 247,410 1.4640 1.034 1.034 1.056 1.034 1.049 236,906 1.0443 -0.68%
2018-10-16 0 1.460 1.460 1.470 1.460 1.470 797,000 1,166,880 1.4641 1.042 1.042 1.049 1.042 1.049 1,117,242 1.0444 0.24%
2018-10-15 0 1.500 1.500 1.510 1.470 1.510 836,000 1,245,200 1.4895 1.039 1.039 1.046 1.018 1.046 1,206,913 1.0317 0.67%
2018-10-12 0 1.490 1.490 1.500 1.420 1.500 1,896,000 2,721,010 1.4351 1.032 1.032 1.039 0.984 1.039 2,737,210 0.9941 2.05%
2018-10-11 0 1.460 1.460 1.500 1.420 1.520 826,000 1,192,830 1.4441 1.011 1.011 1.039 0.984 1.053 1,192,477 1.0003 -5.81%
2018-10-10 0 1.550 1.540 1.560 1.520 1.550 525,000 805,420 1.5341 1.074 1.067 1.081 1.053 1.074 757,930 1.0627 1.31%
2018-10-09 0 1.530 1.520 1.540 1.500 1.530 833,000 1,267,410 1.5215 1.060 1.053 1.067 1.039 1.060 1,202,582 1.0539 1.32%
2018-10-08 0 1.510 1.500 1.510 1.480 1.510 596,000 890,200 1.4936 1.046 1.039 1.046 1.025 1.046 860,431 1.0346 1.34%
2018-10-05 0 1.490 1.480 1.500 1.480 1.500 494,000 735,960 1.4898 1.032 1.025 1.039 1.025 1.039 713,176 1.0319 -0.67%
2018-10-04 0 1.500 1.490 1.510 1.500 1.520 180,000 270,400 1.5022 1.039 1.032 1.046 1.039 1.053 259,862 1.0406 -1.32%
2018-10-03 0 1.520 1.500 1.520 1.500 1.520 428,000 647,360 1.5125 1.053 1.039 1.053 1.039 1.053 617,893 1.0477 1.33%
2018-10-02 0 1.500 1.490 1.500 1.490 1.520 890,000 1,341,200 1.5070 1.039 1.032 1.039 1.032 1.053 1,284,872 1.0438 -0.66%
2018-09-28 0 1.510 1.500 1.510 1.500 1.510 434,000 651,900 1.5021 1.046 1.039 1.046 1.039 1.046 626,555 1.0405 0.67%
2018-09-27 0 1.500 1.480 1.500 1.490 1.500 814,000 1,213,320 1.4906 1.039 1.025 1.039 1.032 1.039 1,175,152 1.0325 0.00%
2018-09-26 0 1.500 1.490 1.500 1.470 1.500 1,149,000 1,704,640 1.4836 1.039 1.032 1.039 1.018 1.039 1,658,784 1.0276 1.35%
2018-09-24 0 1.480 1.470 1.480 1.480 1.500 561,000 835,190 1.4888 1.025 1.018 1.025 1.025 1.039 809,902 1.0312 -1.33%
2018-09-21 0 1.500 1.490 1.500 1.440 1.500 2,495,000 3,637,910 1.4581 1.039 1.032 1.039 0.997 1.039 3,601,972 1.0100 2.74%
2018-09-20 0 1.460 1.450 1.460 1.420 1.460 867,000 1,245,420 1.4365 1.011 1.004 1.011 0.984 1.011 1,251,667 0.9950 2.10%
2018-09-19 0 1.430 1.410 1.430 1.410 1.440 1,186,000 1,683,840 1.4198 0.991 0.977 0.991 0.977 0.997 1,712,200 0.9834 0.70%
2018-09-18 0 1.420 1.420 1.440 1.420 1.430 859,000 1,220,400 1.4207 0.984 0.984 0.997 0.984 0.991 1,240,118 0.9841 0.00%
2018-09-17 0 1.420 1.410 1.420 1.380 1.440 2,239,000 3,161,930 1.4122 0.984 0.977 0.984 0.956 0.997 3,232,391 0.9782 1.43%
2018-09-14 0 1.400 1.390 1.410 1.370 1.400 963,000 1,335,190 1.3865 0.970 0.963 0.977 0.949 0.970 1,390,260 0.9604 2.94%
2018-09-13 0 1.360 1.360 1.400 1.350 1.380 563,000 765,050 1.3589 0.942 0.942 0.970 0.935 0.956 812,790 0.9413 1.49%
2018-09-12 0 1.340 1.330 1.340 1.340 1.360 82,000 109,920 1.3405 0.928 0.921 0.928 0.928 0.942 118,381 0.9285 -0.74%
2018-09-11 0 1.350 1.340 1.370 1.350 1.370 119,000 162,010 1.3614 0.935 0.928 0.949 0.935 0.949 171,797 0.9430 -2.88%
2018-09-10 0 1.390 1.360 1.390 1.360 1.390 421,000 577,600 1.3720 0.963 0.942 0.963 0.942 0.963 607,788 0.9503 0.72%
2018-09-07 0 1.380 1.360 1.380 1.360 1.380 160,000 219,200 1.3700 0.956 0.942 0.956 0.942 0.956 230,988 0.9490 1.47%
2018-09-06 0 1.360 1.350 1.380 1.350 1.400 487,000 670,540 1.3769 0.942 0.935 0.956 0.935 0.970 703,070 0.9537 -2.86%
2018-09-05 0 1.400 1.390 1.400 1.390 1.430 824,000 1,155,270 1.4020 0.970 0.963 0.970 0.963 0.991 1,189,589 0.9712 -3.45%
2018-09-04 0 1.450 1.420 1.460 1.410 1.450 553,000 785,930 1.4212 1.004 0.984 1.011 0.977 1.004 798,353 0.9844 2.11%
2018-09-03 0 1.420 1.400 1.420 1.390 1.420 834,000 1,174,620 1.4084 0.984 0.970 0.984 0.963 0.984 1,204,026 0.9756 2.16%
2018-08-31 0 1.390 1.390 1.400 1.380 1.440 866,000 1,226,310 1.4161 0.963 0.963 0.970 0.956 0.997 1,250,224 0.9809 -2.80%
2018-08-30 0 1.430 1.420 1.430 1.400 1.480 946,000 1,355,770 1.4332 0.991 0.984 0.991 0.970 1.025 1,365,718 0.9927 0.00%
2018-08-29 0 1.430 1.420 1.440 1.380 1.440 1,083,000 1,537,160 1.4194 0.991 0.984 0.997 0.956 0.997 1,563,501 0.9832 2.88%
2018-08-28 0 1.390 1.390 1.400 1.380 1.410 576,000 801,360 1.3913 0.963 0.963 0.970 0.956 0.977 831,557 0.9637 0.00%
2018-08-27 0 1.390 1.360 1.390 1.370 1.400 595,000 821,890 1.3813 0.963 0.942 0.963 0.949 0.970 858,987 0.9568 1.46%
2018-08-24 0 1.370 1.360 1.380 1.340 1.380 670,000 914,590 1.3651 0.949 0.942 0.956 0.928 0.956 967,263 0.9455 2.24%
2018-08-23 0 1.340 1.330 1.340 1.330 1.360 331,000 443,400 1.3396 0.928 0.921 0.928 0.921 0.942 477,857 0.9279 1.52%
2018-08-22 0 1.320 1.310 1.320 1.310 1.350 267,000 355,270 1.3306 0.914 0.907 0.914 0.907 0.935 385,462 0.9217 1.54%
2018-08-21 0 1.300 1.300 1.330 1.300 1.320 231,000 302,000 1.3074 0.900 0.900 0.921 0.900 0.914 333,489 0.9056 0.00%
2018-08-20 0 1.300 1.300 1.340 1.300 1.310 192,000 250,700 1.3057 0.900 0.900 0.928 0.900 0.907 277,186 0.9044 0.00%
2018-08-17 0 1.300 1.300 1.350 1.300 1.350 139,000 181,750 1.3076 0.900 0.900 0.935 0.900 0.935 200,671 0.9057 0.00%
2018-08-16 0 1.300 1.300 1.360 1.300 1.310 50,000 65,310 1.3062 0.900 0.900 0.942 0.900 0.907 72,184 0.9048 -0.76%
2018-08-15 0 1.310 1.310 1.340 1.310 1.340 202,000 266,260 1.3181 0.907 0.907 0.928 0.907 0.928 291,623 0.9130 -1.50%
2018-08-14 0 1.330 1.320 1.340 1.300 1.360 505,000 672,340 1.3314 0.921 0.914 0.928 0.900 0.942 729,056 0.9222 1.53%
2018-08-13 0 1.310 1.310 1.330 1.310 1.330 110,000 145,340 1.3213 0.907 0.907 0.921 0.907 0.921 158,804 0.9152 -2.24%
2018-08-10 0 1.340 1.340 1.350 1.330 1.350 85,000 114,220 1.3438 0.928 0.928 0.935 0.921 0.935 122,712 0.9308 0.00%
2018-08-09 0 1.340 1.340 1.360 1.340 1.380 3,892,000 5,255,030 1.3502 0.928 0.928 0.942 0.928 0.956 5,618,788 0.9353 -0.74%
2018-08-08 0 1.350 1.350 1.370 1.340 1.360 273,000 368,060 1.3482 0.935 0.935 0.949 0.928 0.942 394,124 0.9339 1.50%
2018-08-07 0 1.330 1.330 1.350 1.330 1.340 181,000 242,400 1.3392 0.921 0.921 0.935 0.921 0.928 261,305 0.9277 0.00%
2018-08-06 0 1.330 1.330 1.370 1.330 1.360 28,000 37,420 1.3364 0.921 0.921 0.949 0.921 0.942 40,423 0.9257 -2.92%
2018-08-03 0 1.370 1.340 1.370 1.320 1.370 227,000 305,810 1.3472 0.949 0.928 0.949 0.914 0.949 327,714 0.9332 3.01%
2018-08-02 0 1.330 1.320 1.330 1.300 1.350 506,000 677,850 1.3396 0.921 0.914 0.921 0.900 0.935 730,500 0.9279 -0.75%
2018-08-01 0 1.340 1.340 1.360 1.330 1.350 266,000 356,380 1.3398 0.928 0.928 0.942 0.921 0.935 384,018 0.9280 1.52%
2018-07-31 0 1.320 1.320 1.360 1.300 1.350 88,000 115,430 1.3117 0.914 0.914 0.942 0.900 0.935 127,044 0.9086 -4.35%
2018-07-30 0 1.380 1.310 1.400 - - 0 0 - 0.956 0.907 0.970 - - 0 - 0.00%
2018-07-27 0 1.380 1.400 1.420 - - 0 0 - 0.956 0.970 0.984 - - 0 - 0.00%
2018-07-26 0 1.380 1.410 1.530 1.380 1.380 59,000 81,670 1.3842 0.956 0.977 1.060 0.956 0.956 85,177 0.9588 0.00%
2018-07-25 0 1.380 1.380 1.420 - - 0 0 - 0.956 0.956 0.984 - - 0 - 1.47%
2018-07-24 0 1.360 1.360 1.390 1.360 1.380 63,000 86,300 1.3698 0.942 0.942 0.963 0.942 0.956 90,952 0.9489 -2.16%
2018-07-23 0 1.390 1.390 1.400 1.360 1.360 40,000 54,400 1.3600 0.963 0.963 0.970 0.942 0.942 57,747 0.9420 2.21%
2018-07-20 0 1.360 1.360 1.550 1.310 1.360 28,000 37,590 1.3425 0.942 0.942 1.074 0.907 0.942 40,423 0.9299 0.74%
2018-07-19 0 1.350 1.320 1.350 1.310 1.350 16,000 21,470 1.3419 0.935 0.914 0.935 0.907 0.935 23,099 0.9295 3.05%
2018-07-18 0 1.310 1.310 1.450 1.310 1.360 138,000 186,320 1.3501 0.907 0.907 1.004 0.907 0.942 199,227 0.9352 0.00%
2018-07-17 0 1.310 1.310 1.350 1.300 1.330 63,000 83,200 1.3206 0.907 0.907 0.935 0.900 0.921 90,952 0.9148 0.77%
2018-07-16 0 1.300 1.300 1.340 - - 0 0 - 0.900 0.900 0.928 - - 0 - 0.00%
2018-07-13 0 1.300 1.300 1.350 1.290 1.340 1,944,000 2,534,780 1.3039 0.900 0.900 0.935 0.894 0.928 2,806,506 0.9032 0.78%
2018-07-12 0 1.290 1.290 1.430 1.280 1.300 86,000 111,490 1.2964 0.894 0.894 0.991 0.887 0.900 124,156 0.8980 0.00%
2018-07-11 0 1.290 1.290 1.300 1.290 1.310 241,000 313,990 1.3029 0.894 0.894 0.900 0.894 0.907 347,926 0.9025 0.78%
2018-07-10 0 1.280 1.280 1.300 1.280 1.310 174,000 225,970 1.2987 0.887 0.887 0.900 0.887 0.907 251,200 0.8996 -0.78%
2018-07-09 0 1.290 1.290 1.330 1.290 1.340 35,000 45,900 1.3114 0.894 0.894 0.921 0.894 0.928 50,529 0.9084 0.00%
2018-07-06 0 1.290 1.290 1.320 1.280 1.350 55,000 71,720 1.3040 0.894 0.894 0.914 0.887 0.935 79,402 0.9032 0.78%
2018-07-05 0 1.280 1.280 1.320 1.280 1.320 56,000 72,790 1.2998 0.887 0.887 0.914 0.887 0.914 80,846 0.9004 -1.54%
2018-07-04 0 1.300 1.300 1.350 1.280 1.350 198,000 260,380 1.3151 0.900 0.900 0.935 0.887 0.935 285,848 0.9109 -1.52%
2018-07-03 0 1.320 1.320 1.340 1.260 1.340 53,000 69,650 1.3142 0.914 0.914 0.928 0.873 0.928 76,515 0.9103 0.00%
2018-06-29 0 1.320 1.320 1.350 1.300 1.350 218,000 288,090 1.3215 0.914 0.914 0.935 0.900 0.935 314,721 0.9154 2.33%
2018-06-28 0 1.290 1.290 1.300 1.280 1.310 72,000 93,160 1.2939 0.894 0.894 0.900 0.887 0.907 103,945 0.8962 -2.27%
2018-06-27 0 1.320 1.320 1.330 1.280 1.320 54,000 69,440 1.2859 0.914 0.914 0.921 0.887 0.914 77,959 0.8907 1.54%
2018-06-26 0 1.300 1.300 1.350 - - 0 0 - 0.900 0.900 0.935 - - 0 - 0.00%
2018-06-25 0 1.300 1.300 1.350 1.280 1.400 468,000 619,340 1.3234 0.900 0.900 0.935 0.887 0.970 675,640 0.9167 -2.26%
2018-06-22 0 1.330 1.330 1.370 1.300 1.410 445,000 595,910 1.3391 0.921 0.921 0.949 0.900 0.977 642,436 0.9276 0.00%
2018-06-21 0 1.330 1.330 1.400 1.320 1.400 183,000 246,780 1.3485 0.921 0.921 0.970 0.914 0.970 264,193 0.9341 0.00%
2018-06-20 0 1.330 1.330 1.380 1.290 1.410 524,000 729,480 1.3921 0.921 0.921 0.956 0.894 0.977 756,486 0.9643 -2.21%
2018-06-19 0 1.360 1.280 1.400 1.250 1.360 265,000 356,420 1.3450 0.942 0.887 0.970 0.866 0.942 382,574 0.9316 0.00%
2018-06-15 0 1.360 1.360 1.440 1.350 1.470 732,000 1,015,270 1.3870 0.942 0.942 0.997 0.935 1.018 1,056,771 0.9607 -4.90%
2018-06-14 0 1.430 1.430 1.470 1.420 1.430 162,000 230,750 1.4244 0.991 0.991 1.018 0.984 0.991 233,876 0.9866 -0.69%
2018-06-13 0 1.440 1.440 1.460 1.420 1.460 313,000 446,100 1.4252 0.997 0.997 1.011 0.984 1.011 451,871 0.9872 0.70%
2018-06-12 0 1.430 1.430 1.450 1.410 1.440 964,000 1,373,840 1.4251 0.991 0.991 1.004 0.977 0.997 1,391,704 0.9872 -0.69%
2018-06-11 0 1.440 1.440 1.470 1.440 1.470 196,000 284,150 1.4497 0.997 0.997 1.018 0.997 1.018 282,961 1.0042 -0.69%
2018-06-08 0 1.450 1.440 1.450 1.450 1.460 374,000 542,400 1.4503 1.004 0.997 1.004 1.004 1.011 539,935 1.0046 0.00%
2018-06-07 0 1.450 1.450 1.480 1.450 1.500 829,000 1,221,010 1.4729 1.004 1.004 1.025 1.004 1.039 1,196,808 1.0202 -2.68%
2018-06-06 0 1.490 1.490 1.500 1.490 1.530 713,000 1,080,750 1.5158 1.032 1.032 1.039 1.032 1.060 1,029,341 1.0499 0.00%
2018-06-05 0 1.490 1.490 1.510 1.490 1.510 281,000 423,720 1.5079 1.032 1.032 1.046 1.032 1.046 405,673 1.0445 -1.32%
2018-06-04 0 1.510 1.510 1.530 1.500 1.530 220,000 333,110 1.5141 1.046 1.046 1.060 1.039 1.060 317,609 1.0488 0.00%
2018-06-01 0 1.510 1.510 1.520 1.510 1.530 126,000 190,940 1.5154 1.046 1.046 1.053 1.046 1.060 181,903 1.0497 0.00%
2018-05-31 0 1.510 1.510 1.550 1.510 1.520 61,000 92,210 1.5116 1.046 1.046 1.074 1.046 1.053 88,064 1.0471 -1.95%
2018-05-30 0 1.540 1.520 1.550 1.500 1.550 217,000 327,410 1.5088 1.067 1.053 1.074 1.039 1.074 313,278 1.0451 0.65%
2018-05-29 0 1.530 1.530 1.550 1.530 1.540 14,000 21,520 1.5371 1.060 1.060 1.074 1.060 1.067 20,211 1.0647 0.00%
2018-05-28 0 1.530 1.530 1.540 1.510 1.540 36,000 55,130 1.5314 1.060 1.060 1.067 1.046 1.067 51,972 1.0608 -2.55%
2018-05-25 0 1.570 1.520 1.570 1.530 1.570 252,000 387,930 1.5394 1.088 1.053 1.088 1.060 1.088 363,806 1.0663 0.64%
2018-05-24 0 1.560 1.520 1.560 1.570 1.570 12,000 18,840 1.5700 1.081 1.053 1.081 1.088 1.088 17,324 1.0875 -1.89%
2018-05-23 0 1.590 1.560 1.630 1.590 1.610 13,000 20,730 1.5946 1.101 1.081 1.129 1.101 1.115 18,768 1.1046 -1.24%
2018-05-21 0 1.610 1.590 1.610 1.560 1.620 348,000 559,300 1.6072 1.115 1.101 1.115 1.081 1.122 502,399 1.1133 3.21%
2018-05-18 0 1.560 1.560 1.660 1.560 1.560 28,000 43,680 1.5600 1.081 1.081 1.150 1.081 1.081 40,423 1.0806 0.00%
2018-05-17 0 1.560 1.560 1.610 1.540 1.560 63,000 98,130 1.5576 1.081 1.081 1.115 1.067 1.081 90,952 1.0789 2.63%
2018-05-16 0 1.520 1.520 1.560 1.520 1.570 1,853,000 2,849,180 1.5376 1.053 1.053 1.081 1.053 1.088 2,675,132 1.0651 -3.23%
2018-05-15 0 1.610 1.610 1.650 1.600 1.610 85,000 136,650 1.6076 1.088 1.088 1.115 1.081 1.088 125,774 1.0865 0.62%
2018-05-14 0 1.600 1.600 1.610 1.570 1.740 1,636,000 2,638,090 1.6125 1.081 1.081 1.088 1.061 1.176 2,420,780 1.0898 4.58%
2018-05-11 0 1.530 1.530 1.620 1.520 1.540 58,000 88,610 1.5278 1.034 1.034 1.095 1.027 1.041 85,822 1.0325 -3.77%
2018-05-10 0 1.590 1.530 1.600 1.590 1.670 166,000 264,740 1.5948 1.075 1.034 1.081 1.075 1.129 245,629 1.0778 0.00%
2018-05-09 0 1.590 1.560 1.600 1.540 1.610 227,000 362,950 1.5989 1.075 1.054 1.081 1.041 1.088 335,891 1.0806 3.25%
2018-05-08 0 1.540 1.530 1.540 1.500 1.560 2,532,000 3,875,490 1.5306 1.041 1.034 1.041 1.014 1.054 3,746,586 1.0344 2.67%
2018-05-07 0 1.500 1.480 1.500 1.500 1.500 10,000 15,000 1.5000 1.014 1.000 1.014 1.014 1.014 14,797 1.0137 -3.85%
2018-05-04 0 1.560 1.560 1.580 1.520 1.570 32,000 49,720 1.5538 1.054 1.054 1.068 1.027 1.061 47,350 1.0500 2.63%
2018-05-03 0 1.520 1.520 1.570 1.510 1.510 3,000 4,530 1.5100 1.027 1.027 1.061 1.020 1.020 4,439 1.0205 -3.18%
2018-05-02 0 1.570 1.500 1.590 1.600 1.600 2,000 3,200 1.6000 1.061 1.014 1.075 1.081 1.081 2,959 1.0813 -1.87%
2018-04-30 0 1.600 1.560 1.610 1.540 1.610 4,000 6,310 1.5775 1.081 1.054 1.088 1.041 1.088 5,919 1.0661 3.90%
2018-04-27 0 1.540 1.540 1.560 1.530 1.550 2,161,000 3,318,680 1.5357 1.041 1.041 1.054 1.034 1.048 3,197,619 1.0379 -0.65%
2018-04-26 0 1.550 1.510 1.560 1.480 1.560 93,000 142,240 1.5295 1.048 1.020 1.054 1.000 1.054 137,612 1.0336 2.65%
2018-04-25 0 1.510 1.500 1.540 1.480 1.540 245,000 374,640 1.5291 1.020 1.014 1.041 1.000 1.041 362,525 1.0334 -1.95%
2018-04-24 0 1.540 1.520 1.540 1.530 1.540 35,000 53,620 1.5320 1.041 1.027 1.041 1.034 1.041 51,789 1.0353 1.32%
2018-04-23 0 1.520 1.520 1.540 1.480 1.530 90,000 134,480 1.4942 1.027 1.027 1.041 1.000 1.034 133,172 1.0098 0.00%
2018-04-20 0 1.520 1.520 1.540 1.510 1.540 49,000 75,030 1.5312 1.027 1.027 1.041 1.020 1.041 72,505 1.0348 -0.65%
2018-04-19 0 1.530 1.530 1.620 1.500 1.530 345,000 518,570 1.5031 1.034 1.034 1.095 1.014 1.034 510,495 1.0158 2.00%
2018-04-18 0 1.500 1.500 1.510 1.490 1.580 326,000 495,340 1.5194 1.014 1.014 1.020 1.007 1.068 482,380 1.0269 -3.85%
2018-04-17 0 1.560 1.560 1.600 1.510 1.640 243,000 382,000 1.5720 1.054 1.054 1.081 1.020 1.108 359,566 1.0624 -0.64%
2018-04-16 0 1.570 1.570 1.620 1.550 1.640 626,000 990,430 1.5822 1.061 1.061 1.095 1.048 1.108 926,289 1.0692 -4.27%
2018-04-13 0 1.640 1.640 1.670 1.640 1.680 179,000 294,880 1.6474 1.108 1.108 1.129 1.108 1.135 264,865 1.1133 0.00%
2018-04-12 0 1.640 1.630 1.690 1.620 1.690 49,000 79,880 1.6302 1.108 1.102 1.142 1.095 1.142 72,505 1.1017 -2.96%
2018-04-11 0 1.690 1.580 1.700 1.660 1.700 256,000 425,110 1.6606 1.142 1.068 1.149 1.122 1.149 378,802 1.1222 1.81%
2018-04-10 0 1.660 1.660 1.690 1.650 1.700 98,000 163,260 1.6659 1.122 1.122 1.142 1.115 1.149 145,010 1.1259 -2.35%
2018-04-09 0 1.700 1.660 1.700 1.650 1.700 21,000 34,960 1.6648 1.149 1.122 1.149 1.115 1.149 31,074 1.1251 -0.58%
2018-04-06 0 1.710 1.660 1.710 - - 0 0 - 1.156 1.122 1.156 - - 0 - 0.00%
2018-04-04 0 1.710 1.690 1.710 1.690 1.710 406,000 686,260 1.6903 1.156 1.142 1.156 1.142 1.156 600,756 1.1423 1.18%
2018-04-03 0 1.690 1.670 1.730 1.650 1.690 118,000 197,010 1.6696 1.142 1.129 1.169 1.115 1.142 174,604 1.1283 0.00%
2018-03-29 0 1.690 1.690 1.750 1.650 1.740 3,029,000 5,033,810 1.6619 1.142 1.142 1.183 1.115 1.176 4,481,994 1.1231 1.20%
2018-03-28 0 1.670 1.670 1.700 1.670 1.710 998,000 1,699,210 1.7026 1.129 1.129 1.149 1.129 1.156 1,476,735 1.1507 -2.91%
2018-03-27 0 1.720 1.730 1.750 1.720 1.760 677,000 1,174,380 1.7347 1.162 1.169 1.183 1.162 1.189 1,001,753 1.1723 0.58%
2018-03-26 0 1.710 1.710 1.780 1.710 1.850 263,000 478,950 1.8211 1.156 1.156 1.203 1.156 1.250 389,160 1.2307 -2.84%
2018-03-23 0 1.760 1.700 1.770 1.750 1.780 70,000 123,870 1.7696 1.189 1.149 1.196 1.183 1.203 103,579 1.1959 0.00%
2018-03-22 0 1.760 1.760 1.790 1.750 1.800 1,396,000 2,468,800 1.7685 1.189 1.189 1.210 1.183 1.216 2,065,653 1.1952 0.00%
2018-03-21 0 1.760 1.750 1.770 1.750 1.780 103,000 181,800 1.7650 1.189 1.183 1.196 1.183 1.203 152,409 1.1928 -1.12%
2018-03-20 0 1.780 1.740 1.790 1.750 1.790 438,000 774,290 1.7678 1.203 1.176 1.210 1.183 1.210 648,106 1.1947 -0.56%
2018-03-19 0 1.790 1.750 1.790 1.770 1.790 50,000 89,280 1.7856 1.210 1.183 1.210 1.196 1.210 73,985 1.2067 0.00%
2018-03-16 0 1.790 1.770 1.800 1.740 1.800 390,400 697,500 1.7866 1.210 1.196 1.216 1.176 1.216 577,673 1.2074 0.56%
2018-03-15 0 1.780 1.780 1.800 1.680 1.790 815,000 1,426,830 1.7507 1.203 1.203 1.216 1.135 1.210 1,205,951 1.1832 4.71%
2018-03-14 0 1.700 1.680 1.700 1.700 1.700 42,000 71,400 1.7000 1.149 1.135 1.149 1.149 1.149 62,147 1.1489 0.00%
2018-03-13 0 1.700 1.670 1.710 1.650 1.710 565,000 947,240 1.6765 1.149 1.129 1.156 1.115 1.156 836,027 1.1330 1.19%
2018-03-12 0 1.680 1.680 1.700 1.670 1.670 11,000 18,420 1.6745 1.135 1.135 1.149 1.129 1.129 16,277 1.1317 -0.59%
2018-03-09 0 1.690 1.680 1.690 1.670 1.700 269,000 452,190 1.6810 1.142 1.135 1.142 1.129 1.149 398,038 1.1360 0.60%
2018-03-08 0 1.680 1.680 1.710 1.670 1.720 24,000 40,830 1.7013 1.135 1.135 1.156 1.129 1.162 35,513 1.1497 -1.75%
2018-03-07 0 1.710 1.710 1.800 - - 0 0 - 1.156 1.156 1.216 - - 0 - 1.79%
2018-03-06 0 1.680 1.670 1.680 1.670 1.680 1,283,000 2,154,110 1.6790 1.135 1.129 1.135 1.129 1.135 1,898,448 1.1347 0.60%
2018-03-05 0 1.670 1.670 1.680 1.670 1.690 687,000 1,153,980 1.6797 1.129 1.129 1.135 1.129 1.142 1,016,550 1.1352 -0.60%
2018-03-02 0 1.680 1.680 1.690 1.670 1.700 417,000 701,720 1.6828 1.135 1.135 1.142 1.129 1.149 617,033 1.1372 -1.18%
2018-03-01 0 1.700 1.700 1.710 1.680 1.710 843,000 1,428,020 1.6940 1.149 1.149 1.156 1.135 1.156 1,247,382 1.1448 0.59%
2018-02-28 0 1.690 1.690 1.700 1.680 1.700 720,000 1,216,480 1.6896 1.142 1.142 1.149 1.135 1.149 1,065,380 1.1418 0.00%
2018-02-27 0 1.690 1.690 1.710 1.690 1.720 348,000 595,340 1.7107 1.142 1.142 1.156 1.142 1.162 514,934 1.1561 -1.74%
2018-02-26 0 1.720 1.720 1.730 1.710 1.730 850,000 1,460,790 1.7186 1.162 1.162 1.169 1.156 1.169 1,257,740 1.1614 0.00%
2018-02-23 0 1.720 1.720 1.730 1.710 1.740 865,000 1,489,900 1.7224 1.162 1.162 1.169 1.156 1.176 1,279,936 1.1640 0.58%
2018-02-22 0 1.710 1.710 1.720 1.680 1.740 862,000 1,477,230 1.7137 1.156 1.156 1.162 1.135 1.176 1,275,496 1.1582 -1.72%
2018-02-21 0 1.740 1.720 1.750 1.710 1.750 636,000 1,095,240 1.7221 1.176 1.162 1.183 1.156 1.183 941,086 1.1638 1.75%
2018-02-20 0 1.710 1.690 1.720 1.690 1.720 721,000 1,228,680 1.7041 1.156 1.142 1.162 1.142 1.162 1,066,860 1.1517 0.00%
2018-02-15 0 1.710 1.700 1.720 1.680 1.710 422,000 718,680 1.7030 1.156 1.149 1.162 1.135 1.156 624,431 1.1509 1.18%
2018-02-14 0 1.690 1.680 1.700 1.670 1.740 837,000 1,416,490 1.6923 1.142 1.135 1.149 1.129 1.176 1,238,504 1.1437 0.60%
2018-02-13 0 1.680 1.670 1.680 1.650 1.690 1,622,000 2,726,530 1.6810 1.135 1.129 1.135 1.115 1.142 2,400,064 1.1360 0.60%
2018-02-12 0 1.670 1.650 1.670 1.650 1.670 1,824,000 3,034,180 1.6635 1.129 1.115 1.129 1.115 1.129 2,698,962 1.1242 1.21%
2018-02-09 0 1.650 1.630 1.650 1.640 1.670 503,000 833,500 1.6571 1.115 1.102 1.115 1.108 1.129 744,286 1.1199 -1.79%
2018-02-08 0 1.680 1.650 1.680 1.650 1.690 1,807,000 3,041,030 1.6829 1.135 1.115 1.135 1.115 1.142 2,673,808 1.1373 -0.59%
2018-02-07 0 1.690 1.670 1.690 1.680 1.720 1,232,000 2,083,470 1.6911 1.142 1.129 1.142 1.135 1.162 1,822,983 1.1429 0.60%
2018-02-06 0 1.680 1.670 1.680 1.670 1.720 2,641,000 4,461,980 1.6895 1.135 1.129 1.135 1.129 1.162 3,907,873 1.1418 -4.00%
2018-02-05 0 1.750 1.740 1.750 1.710 1.750 905,000 1,572,830 1.7379 1.183 1.176 1.183 1.156 1.183 1,339,123 1.1745 -1.69%
2018-02-02 0 1.780 1.770 1.780 1.770 1.780 440,600 783,888 1.7791 1.203 1.196 1.203 1.196 1.203 651,953 1.2024 0.00%
2018-02-01 0 1.780 1.770 1.780 1.770 1.790 2,164,200 3,847,726 1.7779 1.203 1.196 1.203 1.196 1.210 3,202,354 1.2015 0.00%
2018-01-31 0 1.780 1.770 1.780 1.760 1.780 3,098,000 5,480,550 1.7691 1.203 1.196 1.203 1.189 1.203 4,584,093 1.1956 0.56%
2018-01-30 0 1.770 1.760 1.770 1.760 1.800 790,000 1,398,220 1.7699 1.196 1.189 1.196 1.189 1.216 1,168,959 1.1961 0.00%
2018-01-29 0 1.770 1.760 1.770 1.760 1.790 1,182,000 2,092,250 1.7701 1.196 1.189 1.196 1.189 1.210 1,748,999 1.1963 0.57%
2018-01-26 0 1.760 1.750 1.770 1.750 1.770 2,514,000 4,438,000 1.7653 1.189 1.183 1.196 1.183 1.196 3,719,951 1.1930 0.00%
2018-01-25 0 1.760 1.760 1.770 1.760 1.790 2,524,000 4,465,840 1.7694 1.189 1.189 1.196 1.189 1.210 3,734,748 1.1958 -0.56%
2018-01-24 0 1.770 1.760 1.780 1.740 1.780 1,650,000 2,892,900 1.7533 1.196 1.189 1.203 1.176 1.203 2,441,496 1.1849 1.14%
2018-01-23 0 1.750 1.740 1.760 1.740 1.780 2,331,000 4,089,210 1.7543 1.183 1.176 1.189 1.176 1.203 3,449,167 1.1856 -1.13%
2018-01-22 0 1.770 1.760 1.770 1.740 1.800 837,000 1,478,300 1.7662 1.196 1.189 1.196 1.176 1.216 1,238,504 1.1936 1.14%
2018-01-19 0 1.750 1.740 1.750 1.730 1.760 1,865,000 3,252,380 1.7439 1.183 1.176 1.183 1.169 1.189 2,759,630 1.1786 0.57%
2018-01-18 0 1.740 1.730 1.740 1.720 1.750 2,451,000 4,240,070 1.7299 1.176 1.169 1.176 1.162 1.183 3,626,731 1.1691 0.00%
2018-01-17 0 1.740 1.730 1.740 1.720 1.750 1,267,000 2,197,900 1.7347 1.176 1.169 1.176 1.162 1.183 1,874,773 1.1724 1.16%
2018-01-16 0 1.720 1.710 1.730 1.720 1.740 1,775,000 3,064,010 1.7262 1.162 1.156 1.169 1.162 1.176 2,626,457 1.1666 -1.71%
2018-01-15 0 1.750 1.720 1.750 1.700 1.760 2,768,000 4,792,220 1.7313 1.183 1.162 1.183 1.149 1.189 4,095,794 1.1700 2.34%
2018-01-12 0 1.710 1.710 1.720 1.690 1.740 1,253,000 2,141,140 1.7088 1.156 1.156 1.162 1.142 1.176 1,854,057 1.1548 0.59%
2018-01-11 0 1.700 1.700 1.710 1.690 1.760 3,203,000 5,529,780 1.7264 1.149 1.149 1.156 1.142 1.189 4,739,461 1.1668 -2.30%
2018-01-10 0 1.740 1.740 1.760 1.720 1.770 1,597,000 2,788,270 1.7459 1.176 1.176 1.189 1.162 1.196 2,363,072 1.1799 0.58%
2018-01-09 0 1.730 1.730 1.740 1.710 1.730 1,198,000 2,060,150 1.7197 1.169 1.169 1.176 1.156 1.169 1,772,674 1.1622 1.17%
2018-01-08 0 1.710 1.700 1.720 1.700 1.760 1,915,000 3,320,260 1.7338 1.156 1.149 1.162 1.149 1.189 2,833,615 1.1717 -1.72%
2018-01-05 0 1.740 1.730 1.740 1.720 1.770 1,742,000 3,041,810 1.7462 1.176 1.169 1.176 1.162 1.196 2,577,627 1.1801 1.16%
2018-01-04 0 1.720 1.710 1.720 1.700 1.750 2,419,000 4,182,650 1.7291 1.162 1.156 1.162 1.149 1.183 3,579,381 1.1685 2.38%
2018-01-03 0 1.680 1.670 1.680 1.670 1.740 2,179,000 3,705,820 1.7007 1.135 1.129 1.135 1.129 1.176 3,224,254 1.1494 -0.59%
2018-01-02 0 1.690 1.690 1.700 1.670 1.720 2,641,000 4,473,070 1.6937 1.142 1.142 1.149 1.129 1.162 3,907,873 1.1446 -0.59%
2017-12-29 0 1.700 1.680 1.700 1.660 1.700 8,203,000 13,712,010 1.6716 1.149 1.135 1.149 1.122 1.149 12,137,932 1.1297 1.80%
2017-12-28 0 1.670 1.670 1.680 1.650 1.790 3,295,000 5,482,140 1.6638 1.129 1.129 1.135 1.115 1.210 4,875,593 1.1244 -1.18%
2017-12-27 0 1.690 1.670 1.690 1.650 1.750 1,086,000 1,839,250 1.6936 1.142 1.129 1.142 1.115 1.183 1,606,948 1.1446 1.81%
2017-12-22 0 1.660 1.650 1.680 1.650 1.770 1,196,000 2,051,980 1.7157 1.122 1.115 1.135 1.115 1.196 1,769,714 1.1595 -6.21%
2017-12-21 0 1.770 1.730 1.770 1.710 1.780 1,455,000 2,559,230 1.7589 1.196 1.169 1.196 1.156 1.203 2,152,955 1.1887 1.72%
2017-12-20 0 1.740 1.740 1.780 1.700 1.800 1,051,000 1,835,650 1.7466 1.176 1.176 1.203 1.149 1.216 1,555,159 1.1804 0.58%
2017-12-19 0 1.730 1.710 1.750 1.700 1.810 1,250,000 2,179,250 1.7434 1.169 1.156 1.183 1.149 1.223 1,849,618 1.1782 -3.89%
2017-12-18 0 1.800 1.770 1.800 1.730 1.850 1,173,000 2,103,250 1.7931 1.216 1.196 1.216 1.169 1.250 1,735,681 1.2118 3.45%
2017-12-15 0 1.740 1.740 1.750 1.670 1.750 944,000 1,612,800 1.7085 1.176 1.176 1.183 1.129 1.183 1,396,831 1.1546 4.82%
2017-12-14 0 1.660 1.660 1.680 1.650 1.680 1,277,000 2,130,430 1.6683 1.122 1.122 1.135 1.115 1.135 1,889,570 1.1275 0.00%
2017-12-13 0 1.660 1.650 1.660 1.650 1.660 7,438,000 12,341,420 1.6592 1.122 1.115 1.122 1.115 1.122 11,005,966 1.1213 0.00%
2017-12-12 0 1.660 1.650 1.660 1.650 1.660 1,220,000 2,020,590 1.6562 1.122 1.115 1.122 1.115 1.122 1,805,227 1.1193 0.00%
2017-12-11 0 1.660 1.650 1.660 1.650 1.660 1,461,000 2,425,250 1.6600 1.122 1.115 1.122 1.115 1.122 2,161,833 1.1218 0.00%
2017-12-08 0 1.660 1.650 1.660 1.640 1.660 1,751,000 2,901,020 1.6568 1.122 1.115 1.122 1.108 1.122 2,590,945 1.1197 0.00%
2017-12-07 0 1.660 1.650 1.660 1.640 1.660 1,201,000 1,980,920 1.6494 1.122 1.115 1.122 1.108 1.122 1,777,113 1.1147 0.00%
2017-12-06 0 1.660 1.640 1.660 1.640 1.660 1,612,000 2,659,740 1.6500 1.122 1.108 1.122 1.108 1.122 2,385,267 1.1151 0.00%
2017-12-05 0 1.660 1.640 1.660 1.640 1.660 1,211,000 2,002,550 1.6536 1.122 1.108 1.122 1.108 1.122 1,791,910 1.1176 -0.60%
2017-12-04 0 1.670 1.650 1.670 1.640 1.670 1,350,000 2,241,690 1.6605 1.129 1.115 1.129 1.108 1.129 1,997,587 1.1222 0.60%
2017-12-01 0 1.660 1.640 1.660 1.640 1.660 1,257,000 2,072,820 1.6490 1.122 1.108 1.122 1.108 1.122 1,859,976 1.1144 0.00%
2017-11-30 0 1.660 1.650 1.660 1.650 1.670 1,497,000 2,485,910 1.6606 1.122 1.115 1.122 1.115 1.129 2,215,102 1.1223 -1.19%
2017-11-29 0 1.680 1.670 1.680 1.660 1.680 1,189,000 1,984,770 1.6693 1.135 1.129 1.135 1.122 1.135 1,759,357 1.1281 0.00%
2017-11-28 0 1.680 1.650 1.680 1.660 1.690 1,198,000 2,011,480 1.6790 1.135 1.115 1.135 1.122 1.142 1,772,674 1.1347 -0.59%
2017-11-27 0 1.690 1.680 1.690 1.670 1.690 1,552,000 2,614,830 1.6848 1.142 1.135 1.142 1.129 1.142 2,296,486 1.1386 0.00%
2017-11-24 0 1.690 1.660 1.690 1.670 1.690 1,341,000 2,251,110 1.6787 1.142 1.122 1.142 1.129 1.142 1,984,270 1.1345 0.00%
2017-11-23 0 1.690 1.680 1.690 1.650 1.700 1,250,000 2,108,350 1.6867 1.142 1.135 1.142 1.115 1.149 1,849,618 1.1399 -0.59%
2017-11-22 0 1.700 1.690 1.700 1.670 1.700 1,447,000 2,451,270 1.6940 1.149 1.142 1.149 1.129 1.149 2,141,118 1.1449 0.00%
2017-11-21 0 1.700 1.680 1.700 1.680 1.710 1,285,000 2,179,600 1.6962 1.149 1.135 1.149 1.135 1.156 1,901,407 1.1463 0.00%
2017-11-20 0 1.700 1.690 1.700 1.670 1.700 1,286,000 2,183,050 1.6976 1.149 1.142 1.149 1.129 1.149 1,902,887 1.1472 0.00%
2017-11-17 0 1.700 1.680 1.700 1.690 1.700 1,179,000 2,002,220 1.6982 1.149 1.135 1.149 1.142 1.149 1,744,560 1.1477 0.00%
2017-11-16 0 1.700 1.690 1.700 1.690 1.710 1,414,000 2,409,980 1.7044 1.149 1.142 1.149 1.142 1.156 2,092,288 1.1518 -1.16%
2017-11-15 0 1.720 1.690 1.720 1.690 1.780 5,747,000 9,968,060 1.7345 1.162 1.142 1.162 1.142 1.203 8,503,803 1.1722 -1.71%
2017-11-14 0 1.750 1.750 1.770 1.750 1.790 1,673,000 2,952,160 1.7646 1.183 1.183 1.196 1.183 1.210 2,475,529 1.1925 -0.57%
2017-11-13 0 1.760 1.760 1.770 1.760 1.830 2,328,000 4,156,700 1.7855 1.189 1.189 1.196 1.189 1.237 3,444,728 1.2067 -2.22%
2017-11-10 0 1.800 1.770 1.800 1.770 1.820 1,431,000 2,571,890 1.7973 1.216 1.196 1.216 1.196 1.230 2,117,443 1.2146 0.00%
2017-11-09 0 1.800 1.790 1.810 1.790 1.850 8,174,000 14,846,290 1.8163 1.216 1.210 1.223 1.210 1.250 12,095,021 1.2275 -2.70%
2017-11-08 0 1.850 1.830 1.850 1.790 1.850 6,163,000 11,107,940 1.8024 1.250 1.237 1.250 1.210 1.250 9,119,356 1.2181 0.54%
2017-11-07 0 1.840 1.810 1.840 1.810 1.940 1,822,000 3,362,440 1.8455 1.244 1.223 1.244 1.223 1.311 2,696,003 1.2472 0.55%
2017-11-06 0 1.830 1.810 1.830 1.780 1.840 1,661,000 3,014,080 1.8146 1.237 1.223 1.237 1.203 1.244 2,457,772 1.2263 1.10%
2017-11-03 0 1.810 1.800 1.810 1.780 1.840 1,316,000 2,381,440 1.8096 1.223 1.216 1.223 1.203 1.244 1,947,278 1.2230 0.00%
2017-11-02 0 1.810 1.800 1.810 1.770 1.850 1,307,000 2,342,840 1.7925 1.223 1.216 1.223 1.196 1.250 1,933,960 1.2114 0.56%
2017-11-01 0 1.800 1.780 1.800 1.780 1.840 2,272,000 4,119,340 1.8131 1.216 1.203 1.216 1.203 1.244 3,361,865 1.2253 0.56%
2017-10-31 0 1.790 1.780 1.790 1.760 1.800 2,452,000 4,365,530 1.7804 1.210 1.203 1.210 1.189 1.216 3,628,210 1.2032 0.00%
2017-10-30 0 1.790 1.780 1.790 1.780 1.810 2,197,000 3,929,260 1.7885 1.210 1.203 1.210 1.203 1.223 3,250,888 1.2087 0.00%
2017-10-27 0 1.790 1.770 1.790 1.760 1.800 2,256,000 4,008,170 1.7767 1.210 1.196 1.210 1.189 1.216 3,338,190 1.2007 0.00%
2017-10-26 0 1.790 1.780 1.790 1.760 1.810 2,130,000 3,807,290 1.7875 1.210 1.203 1.210 1.189 1.223 3,151,749 1.2080 0.00%
2017-10-25 0 1.790 1.790 1.800 1.760 1.800 1,598,000 2,846,020 1.7810 1.210 1.210 1.216 1.189 1.216 2,364,552 1.2036 0.56%
2017-10-24 0 1.780 1.770 1.780 1.770 1.810 1,133,000 2,031,110 1.7927 1.203 1.196 1.203 1.196 1.223 1,676,494 1.2115 -0.56%
2017-10-23 0 1.790 1.780 1.790 1.750 1.830 1,630,000 2,932,860 1.7993 1.210 1.203 1.210 1.183 1.237 2,411,902 1.2160 -0.56%
2017-10-20 0 1.800 1.800 1.810 1.800 1.850 1,919,000 3,480,960 1.8139 1.216 1.216 1.223 1.216 1.250 2,839,533 1.2259 -1.10%
2017-10-19 0 1.820 1.810 1.820 1.800 1.850 1,779,000 3,266,340 1.8361 1.230 1.223 1.230 1.216 1.250 2,632,376 1.2408 -1.62%
2017-10-18 0 1.850 1.830 1.850 1.820 1.850 1,717,000 3,155,090 1.8376 1.250 1.237 1.250 1.230 1.250 2,540,635 1.2419 1.09%
2017-10-17 0 1.830 1.820 1.830 1.810 1.850 2,029,000 3,718,080 1.8325 1.237 1.230 1.237 1.223 1.250 3,002,300 1.2384 -0.07%
2017-10-16 0 1.850 1.840 1.850 1.820 1.850 1,811,000 3,329,230 1.8383 1.238 1.231 1.238 1.218 1.238 2,707,164 1.2298 0.54%
2017-10-13 0 1.840 1.830 1.840 1.780 1.850 1,318,000 2,412,860 1.8307 1.231 1.224 1.231 1.191 1.238 1,970,205 1.2247 0.55%
2017-10-12 0 1.830 1.810 1.830 1.820 1.850 819,000 1,501,480 1.8333 1.224 1.211 1.224 1.218 1.238 1,224,278 1.2264 -1.08%
2017-10-11 0 1.850 1.830 1.850 1.820 1.860 1,188,000 2,191,460 1.8447 1.238 1.224 1.238 1.218 1.244 1,775,876 1.2340 0.00%
2017-10-10 0 1.850 1.840 1.850 1.790 1.850 3,089,000 5,628,240 1.8220 1.238 1.231 1.238 1.197 1.238 4,617,575 1.2189 2.78%
2017-10-09 0 1.800 1.780 1.800 1.770 1.820 997,000 1,794,160 1.7996 1.204 1.191 1.204 1.184 1.218 1,490,360 1.2038 0.56%
2017-10-06 0 1.790 1.780 1.800 1.750 1.810 1,849,000 3,255,910 1.7609 1.197 1.191 1.204 1.171 1.211 2,763,968 1.1780 1.70%
2017-10-04 0 1.760 1.750 1.760 1.750 1.760 663,000 1,160,880 1.7510 1.177 1.171 1.177 1.171 1.177 991,082 1.1713 0.00%
2017-10-03 0 1.760 1.750 1.760 1.700 1.760 700,000 1,224,210 1.7489 1.177 1.171 1.177 1.137 1.177 1,046,391 1.1699 0.00%
2017-09-29 0 1.760 1.740 1.760 1.740 1.770 942,000 1,649,860 1.7514 1.177 1.164 1.177 1.164 1.184 1,408,144 1.1717 0.57%
2017-09-28 0 1.750 1.730 1.770 1.690 1.770 565,000 982,220 1.7384 1.171 1.157 1.184 1.131 1.184 844,587 1.1630 -0.57%
2017-09-27 0 1.760 1.740 1.760 1.650 1.780 969,000 1,692,030 1.7462 1.177 1.164 1.177 1.104 1.191 1,448,505 1.1681 -0.56%
2017-09-26 0 1.770 1.760 1.770 1.740 1.780 3,515,000 6,082,980 1.7306 1.184 1.177 1.184 1.164 1.191 5,254,379 1.1577 0.57%
2017-09-25 0 1.760 1.700 1.770 1.700 1.790 705,000 1,247,830 1.7700 1.177 1.137 1.184 1.137 1.197 1,053,866 1.1841 -1.12%
2017-09-22 0 1.780 1.770 1.780 1.760 1.800 797,000 1,419,260 1.7808 1.191 1.184 1.191 1.177 1.204 1,191,391 1.1913 -0.56%
2017-09-21 0 1.790 1.780 1.790 1.780 1.800 1,084,000 1,940,850 1.7905 1.197 1.191 1.197 1.191 1.204 1,620,412 1.1978 -0.56%
2017-09-20 0 1.800 1.790 1.800 1.790 1.800 775,000 1,389,370 1.7927 1.204 1.197 1.204 1.197 1.204 1,158,505 1.1993 0.56%
2017-09-19 0 1.790 1.780 1.790 1.780 1.800 995,000 1,782,990 1.7919 1.197 1.191 1.197 1.191 1.204 1,487,371 1.1988 0.00%
2017-09-18 0 1.790 1.780 1.790 1.780 1.830 690,000 1,247,000 1.8072 1.197 1.191 1.197 1.191 1.224 1,031,443 1.2090 -0.56%
2017-09-15 0 1.800 1.790 1.800 1.770 1.810 1,553,000 2,777,820 1.7887 1.204 1.197 1.204 1.184 1.211 2,321,494 1.1966 0.56%
2017-09-14 0 1.790 1.740 1.790 1.720 1.800 3,780,000 6,723,180 1.7786 1.197 1.164 1.197 1.151 1.204 5,650,513 1.1898 -0.56%
2017-09-13 0 1.800 1.790 1.800 1.790 1.810 640,000 1,149,010 1.7953 1.204 1.197 1.204 1.197 1.211 956,701 1.2010 -0.55%
2017-09-12 0 1.810 1.800 1.810 1.800 1.820 1,001,000 1,808,770 1.8070 1.211 1.204 1.211 1.204 1.218 1,496,340 1.2088 -0.55%
2017-09-11 0 1.820 1.810 1.820 1.800 1.850 580,000 1,056,070 1.8208 1.218 1.211 1.218 1.204 1.238 867,010 1.2181 -0.55%
2017-09-08 0 1.830 1.830 1.840 1.800 1.850 2,499,000 4,562,400 1.8257 1.224 1.224 1.231 1.204 1.238 3,735,617 1.2213 0.55%
2017-09-07 0 1.820 1.810 1.820 1.810 1.830 1,843,000 3,346,320 1.8157 1.218 1.211 1.218 1.211 1.224 2,754,999 1.2146 0.00%
2017-09-06 0 1.820 1.790 1.820 1.800 1.830 1,790,000 3,250,150 1.8157 1.218 1.197 1.218 1.204 1.224 2,675,772 1.2147 -0.55%
2017-09-05 0 1.830 1.810 1.830 1.800 1.850 2,089,000 3,800,400 1.8192 1.224 1.211 1.224 1.204 1.238 3,122,731 1.2170 -0.54%
2017-09-04 0 1.840 1.810 1.840 1.800 1.850 1,512,000 2,753,070 1.8208 1.231 1.211 1.231 1.204 1.238 2,260,205 1.2181 -0.54%
2017-09-01 0 1.850 1.830 1.850 1.830 1.870 2,096,000 3,867,240 1.8451 1.238 1.224 1.238 1.224 1.251 3,133,195 1.2343 0.00%
2017-08-31 0 1.850 1.830 1.850 1.810 1.910 1,487,000 2,733,420 1.8382 1.238 1.224 1.238 1.211 1.278 2,222,834 1.2297 1.65%
2017-08-30 0 1.820 1.810 1.820 1.800 1.850 1,743,000 3,183,620 1.8265 1.218 1.211 1.218 1.204 1.238 2,605,514 1.2219 -1.62%
2017-08-29 0 1.850 1.820 1.850 1.800 2.050 1,895,000 3,506,170 1.8502 1.238 1.218 1.238 1.204 1.371 2,832,731 1.2377 0.00%
2017-08-28 0 1.850 1.840 1.850 1.810 1.900 1,840,000 3,426,230 1.8621 1.238 1.231 1.238 1.211 1.271 2,750,514 1.2457 2.78%
2017-08-25 0 1.800 1.800 1.810 1.780 1.810 1,377,000 2,471,720 1.7950 1.204 1.204 1.211 1.191 1.211 2,058,401 1.2008 -1.10%
2017-08-24 0 1.820 1.800 1.820 1.790 1.820 850,000 1,532,360 1.8028 1.218 1.204 1.218 1.197 1.218 1,270,618 1.2060 1.11%
2017-08-22 0 1.800 1.790 1.800 1.720 1.820 1,316,000 2,337,890 1.7765 1.204 1.197 1.204 1.151 1.218 1,967,216 1.1884 0.56%
2017-08-21 0 1.790 1.770 1.790 1.770 1.830 1,073,000 1,932,360 1.8009 1.197 1.184 1.197 1.184 1.224 1,603,968 1.2047 -1.65%
2017-08-18 0 1.820 1.810 1.820 1.750 1.820 1,014,000 1,794,540 1.7698 1.218 1.211 1.218 1.171 1.218 1,515,773 1.1839 1.11%
2017-08-17 0 1.800 1.770 1.810 1.760 1.820 1,207,000 2,151,720 1.7827 1.204 1.184 1.211 1.177 1.218 1,804,278 1.1926 0.00%
2017-08-16 0 1.800 1.760 1.800 1.700 1.800 897,000 1,570,870 1.7512 1.204 1.177 1.204 1.137 1.204 1,340,876 1.1715 2.27%
2017-08-15 0 1.760 1.750 1.760 1.660 1.790 1,554,000 2,715,100 1.7472 1.177 1.171 1.177 1.110 1.197 2,322,989 1.1688 5.39%
2017-08-14 0 1.670 1.660 1.670 1.650 1.700 725,000 1,208,200 1.6665 1.117 1.110 1.117 1.104 1.137 1,083,762 1.1148 -1.18%
2017-08-11 0 1.690 1.670 1.690 1.650 1.710 827,000 1,394,960 1.6868 1.131 1.117 1.131 1.104 1.144 1,236,237 1.1284 -1.74%
2017-08-10 0 1.720 1.700 1.720 1.700 1.780 1,019,000 1,769,320 1.7363 1.151 1.137 1.151 1.137 1.191 1,523,247 1.1615 -1.71%
2017-08-09 0 1.750 1.750 1.780 1.750 1.820 956,000 1,699,870 1.7781 1.171 1.171 1.191 1.171 1.218 1,429,072 1.1895 -0.57%
2017-08-08 0 1.760 1.740 1.760 1.740 1.820 1,402,000 2,469,250 1.7612 1.177 1.164 1.177 1.164 1.218 2,095,772 1.1782 -1.12%
2017-08-07 0 1.780 1.770 1.780 1.760 1.830 1,446,000 2,568,760 1.7765 1.191 1.184 1.191 1.177 1.224 2,161,546 1.1884 1.71%
2017-08-04 0 1.750 1.750 1.760 1.680 1.780 2,683,000 4,690,920 1.7484 1.171 1.171 1.177 1.124 1.191 4,010,668 1.1696 4.17%
2017-08-03 0 1.680 1.660 1.680 1.630 1.710 1,029,000 1,722,000 1.6735 1.124 1.110 1.124 1.090 1.144 1,538,195 1.1195 0.60%
2017-08-02 0 1.670 1.660 1.670 1.620 1.690 1,029,000 1,704,850 1.6568 1.117 1.110 1.117 1.084 1.131 1,538,195 1.1083 0.00%
2017-08-01 0 1.670 1.620 1.670 1.550 1.700 1,608,000 2,619,520 1.6291 1.117 1.084 1.117 1.037 1.137 2,403,710 1.0898 0.00%
2017-07-31 0 1.670 1.650 1.670 1.600 1.720 810,000 1,330,860 1.6430 1.117 1.104 1.117 1.070 1.151 1,210,824 1.0991 1.21%
2017-07-28 0 1.650 1.650 1.660 1.510 1.740 1,900,000 3,086,620 1.6245 1.104 1.104 1.110 1.010 1.164 2,840,205 1.0868 9.27%
2017-07-27 0 1.510 1.490 1.510 1.480 1.520 813,000 1,214,150 1.4934 1.010 0.997 1.010 0.990 1.017 1,215,309 0.9990 2.03%
2017-07-26 0 1.480 1.480 1.510 1.470 1.500 720,000 1,068,180 1.4836 0.990 0.990 1.010 0.983 1.003 1,076,288 0.9925 0.00%
2017-07-25 0 1.480 1.470 1.490 1.470 1.480 292,000 430,730 1.4751 0.990 0.983 0.997 0.983 0.990 436,495 0.9868 1.37%
2017-07-24 0 1.460 1.460 1.470 1.460 1.490 2,729,000 4,015,760 1.4715 0.977 0.977 0.983 0.977 0.997 4,079,431 0.9844 -2.01%
2017-07-21 0 1.490 1.480 1.500 1.470 1.520 3,598,000 5,314,130 1.4770 0.997 0.990 1.003 0.983 1.017 5,378,451 0.9880 0.68%
2017-07-20 0 1.480 1.460 1.480 1.460 1.500 157,000 232,320 1.4797 0.990 0.977 0.990 0.977 1.003 234,691 0.9899 0.00%
2017-07-19 0 1.480 1.460 1.480 1.460 1.490 308,000 454,750 1.4765 0.990 0.977 0.990 0.977 0.997 460,412 0.9877 0.00%
2017-07-18 0 1.480 1.460 1.480 1.450 1.490 2,130,000 3,134,470 1.4716 0.990 0.977 0.990 0.970 0.997 3,184,019 0.9844 2.07%
2017-07-17 0 1.450 1.440 1.460 1.440 1.460 291,000 422,200 1.4509 0.970 0.963 0.977 0.963 0.977 435,000 0.9706 -1.36%
2017-07-14 0 1.470 1.450 1.470 1.450 1.480 457,000 669,310 1.4646 0.983 0.970 0.983 0.970 0.990 683,144 0.9797 0.00%
2017-07-13 0 1.470 1.470 1.490 1.470 1.490 454,000 670,490 1.4769 0.983 0.983 0.997 0.983 0.997 678,660 0.9880 0.68%
2017-07-12 0 1.460 1.450 1.480 1.450 1.470 343,000 502,320 1.4645 0.977 0.970 0.990 0.970 0.983 512,732 0.9797 -0.68%
2017-07-11 0 1.470 1.450 1.470 1.440 1.480 95,000 138,500 1.4579 0.983 0.970 0.983 0.963 0.990 142,010 0.9753 2.08%
2017-07-10 0 1.440 1.430 1.440 1.430 1.500 2,377,000 3,490,430 1.4684 0.963 0.957 0.963 0.957 1.003 3,553,246 0.9823 0.70%
2017-07-07 0 1.430 1.380 1.460 1.430 1.470 357,000 517,930 1.4508 0.957 0.923 0.977 0.957 0.983 533,660 0.9705 -1.38%
2017-07-06 0 1.450 1.450 1.470 1.440 1.470 514,000 749,120 1.4574 0.970 0.970 0.983 0.963 0.983 768,350 0.9750 0.00%
2017-07-05 0 1.450 1.440 1.470 1.450 1.480 420,000 614,530 1.4632 0.970 0.963 0.983 0.970 0.990 627,835 0.9788 -0.68%
2017-07-04 0 1.460 1.450 1.470 1.460 1.500 1,094,000 1,609,180 1.4709 0.977 0.970 0.983 0.977 1.003 1,635,360 0.9840 -2.01%
2017-07-03 0 1.490 1.480 1.490 1.470 1.500 1,272,000 1,895,870 1.4905 0.997 0.990 0.997 0.983 1.003 1,901,443 0.9971 1.36%
2017-06-30 0 1.470 1.470 1.490 1.470 1.500 689,000 1,029,920 1.4948 0.983 0.983 0.997 0.983 1.003 1,029,948 1.0000 -2.00%
2017-06-29 0 1.500 1.500 1.510 1.490 1.520 1,229,000 1,845,540 1.5017 1.003 1.003 1.010 0.997 1.017 1,837,164 1.0046 0.00%
2017-06-28 0 1.500 1.490 1.500 1.490 1.510 2,037,000 3,054,250 1.4994 1.003 0.997 1.003 0.997 1.010 3,044,999 1.0030 0.00%
2017-06-27 0 1.500 1.500 1.510 1.480 1.530 623,000 940,060 1.5089 1.003 1.003 1.010 0.990 1.024 931,288 1.0094 0.67%
2017-06-26 0 1.490 1.490 1.510 1.490 1.510 109,000 162,900 1.4945 0.997 0.997 1.010 0.997 1.010 162,938 0.9998 0.00%
2017-06-23 0 1.490 1.480 1.490 1.490 1.500 702,000 1,048,500 1.4936 0.997 0.990 0.997 0.997 1.003 1,049,381 0.9992 -0.67%
2017-06-22 0 1.500 1.490 1.500 1.470 1.500 963,000 1,425,250 1.4800 1.003 0.997 1.003 0.983 1.003 1,439,536 0.9901 2.04%
2017-06-21 0 1.470 1.460 1.470 1.470 1.490 759,000 1,123,640 1.4804 0.983 0.977 0.983 0.983 0.997 1,134,587 0.9904 -1.34%
2017-06-20 0 1.490 1.480 1.490 1.480 1.500 733,000 1,090,630 1.4879 0.997 0.990 0.997 0.990 1.003 1,095,721 0.9954 0.00%
2017-06-19 0 1.490 1.480 1.490 1.480 1.510 680,000 1,017,680 1.4966 0.997 0.990 0.997 0.990 1.010 1,016,494 1.0012 0.00%
2017-06-16 0 1.490 1.490 1.500 1.490 1.530 671,000 1,018,270 1.5175 0.997 0.997 1.003 0.997 1.024 1,003,041 1.0152 -0.67%
2017-06-15 0 1.500 1.490 1.500 1.520 1.530 571,000 873,020 1.5289 1.003 0.997 1.003 1.017 1.024 853,556 1.0228 -1.32%
2017-06-14 0 1.520 1.520 1.530 1.520 1.540 659,000 1,007,760 1.5292 1.017 1.017 1.024 1.017 1.030 985,103 1.0230 -1.30%
2017-06-13 0 1.540 1.530 1.540 1.530 1.560 769,000 1,182,310 1.5375 1.030 1.024 1.030 1.024 1.044 1,149,536 1.0285 -0.65%
2017-06-12 0 1.550 1.530 1.550 1.530 1.570 725,000 1,120,200 1.5451 1.037 1.024 1.037 1.024 1.050 1,083,762 1.0336 -1.90%
2017-06-09 0 1.580 1.550 1.580 1.540 1.580 677,000 1,059,750 1.5654 1.057 1.037 1.057 1.030 1.057 1,012,010 1.0472 1.28%
2017-06-08 0 1.560 1.540 1.560 1.490 1.650 1,935,000 2,976,090 1.5380 1.044 1.030 1.044 0.997 1.104 2,892,525 1.0289 3.31%
2017-06-07 0 1.510 1.500 1.510 1.500 1.520 1,107,000 1,669,110 1.5078 1.010 1.003 1.010 1.003 1.017 1,654,793 1.0087 0.00%
2017-06-06 0 1.510 1.500 1.510 1.500 1.540 1,136,000 1,713,950 1.5088 1.010 1.003 1.010 1.003 1.030 1,698,144 1.0093 0.00%
2017-06-05 0 1.510 1.500 1.510 1.500 1.520 693,000 1,045,100 1.5081 1.010 1.003 1.010 1.003 1.017 1,035,927 1.0089 0.00%
2017-06-02 0 1.510 1.510 1.520 1.500 1.530 1,056,000 1,589,700 1.5054 1.010 1.010 1.017 1.003 1.024 1,578,556 1.0071 0.00%
2017-06-01 0 1.510 1.500 1.510 1.500 1.530 751,000 1,130,960 1.5059 1.010 1.003 1.010 1.003 1.024 1,122,628 1.0074 0.00%
2017-05-31 0 1.510 1.480 1.510 1.490 1.520 748,000 1,128,780 1.5091 1.010 0.990 1.010 0.997 1.017 1,118,144 1.0095 0.00%
2017-05-29 0 1.510 1.500 1.510 1.500 1.510 263,000 396,930 1.5092 1.010 1.003 1.010 1.003 1.010 393,144 1.0096 0.67%
2017-05-26 0 1.500 1.480 1.500 1.470 1.520 798,000 1,198,570 1.5020 1.003 0.990 1.003 0.983 1.017 1,192,886 1.0048 0.00%
2017-05-25 0 1.500 1.490 1.510 1.490 1.530 483,000 726,150 1.5034 1.003 0.997 1.010 0.997 1.024 722,010 1.0057 -1.32%
2017-05-24 0 1.520 1.470 1.520 1.510 1.530 504,000 768,440 1.5247 1.017 0.983 1.017 1.010 1.024 753,402 1.0200 1.33%
2017-05-23 0 1.510 1.480 1.520 1.430 1.520 462,000 691,470 1.4967 1.003 0.984 1.010 0.950 1.010 695,222 0.9946 2.03%
2017-05-22 0 1.480 1.480 1.520 1.480 1.560 835,000 1,252,390 1.4999 0.984 0.984 1.010 0.984 1.037 1,256,517 0.9967 -1.99%
2017-05-19 0 1.510 1.510 1.550 1.460 1.570 862,000 1,330,550 1.5436 1.003 1.003 1.030 0.970 1.043 1,297,147 1.0258 -3.21%
2017-05-18 0 1.560 1.520 1.580 1.500 1.580 1,057,000 1,640,140 1.5517 1.037 1.010 1.050 0.997 1.050 1,590,585 1.0312 -0.64%
2017-05-17 0 1.570 1.510 1.580 1.570 1.580 306,000 481,900 1.5748 1.043 1.003 1.050 1.043 1.050 460,472 1.0465 1.29%
2017-05-16 0 1.550 1.540 1.550 1.550 1.580 11,651,000 16,294,670 1.3986 1.030 1.023 1.030 1.030 1.050 17,532,546 0.9294 -2.52%
2017-05-15 0 1.590 1.580 1.590 1.580 1.600 1,121,000 1,785,590 1.5929 1.057 1.050 1.057 1.050 1.063 1,686,892 1.0585 -0.62%
2017-05-12 0 1.600 1.590 1.600 1.590 1.600 644,000 1,026,600 1.5941 1.063 1.057 1.063 1.057 1.063 969,098 1.0593 0.00%
2017-05-11 0 1.600 1.590 1.600 1.590 1.600 654,000 1,042,770 1.5944 1.063 1.057 1.063 1.057 1.063 984,146 1.0596 -0.62%
2017-05-10 0 1.610 1.600 1.610 1.590 1.620 813,000 1,300,460 1.5996 1.070 1.063 1.070 1.057 1.077 1,223,411 1.0630 0.00%
2017-05-09 0 1.610 1.590 1.610 1.580 1.610 852,000 1,354,930 1.5903 1.070 1.057 1.070 1.050 1.070 1,282,098 1.0568 0.62%
2017-05-08 0 1.600 1.580 1.600 1.590 1.610 884,000 1,416,250 1.6021 1.063 1.050 1.063 1.057 1.070 1,330,252 1.0646 -1.23%
2017-05-05 0 1.620 1.600 1.620 1.600 1.640 1,647,000 2,656,560 1.6130 1.077 1.063 1.077 1.063 1.090 2,478,423 1.0719 -1.22%
2017-05-04 0 1.640 1.630 1.640 1.630 1.640 797,000 1,303,440 1.6354 1.090 1.083 1.090 1.083 1.090 1,199,334 1.0868 0.00%
2017-05-02 0 1.640 1.630 1.640 1.630 1.650 829,000 1,356,300 1.6361 1.090 1.083 1.090 1.083 1.096 1,247,488 1.0872 -0.61%
2017-04-28 0 1.650 1.640 1.650 1.630 1.650 1,243,000 2,039,250 1.6406 1.096 1.090 1.096 1.083 1.096 1,870,479 1.0902 0.00%
2017-04-27 0 1.650 1.630 1.650 1.630 1.650 1,236,000 2,020,930 1.6351 1.096 1.083 1.096 1.083 1.096 1,859,946 1.0866 0.00%
2017-04-26 0 1.650 1.640 1.650 1.640 1.680 1,509,000 2,496,310 1.6543 1.096 1.090 1.096 1.090 1.116 2,270,759 1.0993 -2.37%
2017-04-25 0 1.690 1.640 1.690 1.640 1.690 1,126,000 1,853,820 1.6464 1.123 1.090 1.123 1.090 1.123 1,694,417 1.0941 2.42%
2017-04-24 0 1.650 1.630 1.650 1.630 1.660 1,233,000 2,033,660 1.6494 1.096 1.083 1.096 1.083 1.103 1,855,431 1.0961 0.00%
2017-04-21 0 1.650 1.650 1.660 1.650 1.660 1,629,000 2,696,640 1.6554 1.096 1.096 1.103 1.096 1.103 2,451,336 1.1001 0.00%
2017-04-20 0 1.650 1.640 1.660 1.640 1.670 1,115,000 1,843,310 1.6532 1.096 1.090 1.103 1.090 1.110 1,677,864 1.0986 -1.20%
2017-04-19 0 1.670 1.660 1.680 1.640 1.670 1,153,000 1,917,800 1.6633 1.110 1.103 1.116 1.090 1.110 1,735,046 1.1053 0.60%
2017-04-18 0 1.660 1.640 1.660 1.620 1.690 1,847,000 3,043,370 1.6477 1.103 1.090 1.103 1.077 1.123 2,779,385 1.0950 -1.19%
2017-04-13 0 1.680 1.650 1.690 1.640 1.680 604,000 1,004,900 1.6637 1.116 1.096 1.123 1.090 1.116 908,905 1.1056 1.82%
2017-04-12 0 1.650 1.640 1.690 1.650 1.710 1,325,000 2,215,670 1.6722 1.096 1.090 1.123 1.096 1.136 1,993,874 1.1112 -2.94%
2017-04-11 0 1.700 1.670 1.700 1.670 1.700 557,000 933,620 1.6762 1.130 1.110 1.130 1.110 1.130 838,179 1.1139 0.59%
2017-04-10 0 1.690 1.690 1.700 1.670 1.770 863,000 1,482,330 1.7176 1.123 1.123 1.130 1.110 1.176 1,298,651 1.1414 0.00%
2017-04-07 0 1.690 1.680 1.690 1.660 1.700 341,000 570,220 1.6722 1.123 1.116 1.123 1.103 1.130 513,140 1.1112 0.00%
2017-04-06 0 1.690 1.680 1.690 1.650 1.700 275,000 461,510 1.6782 1.123 1.116 1.123 1.096 1.130 413,823 1.1152 1.20%
2017-04-05 0 1.670 1.670 1.680 1.660 1.680 529,000 879,040 1.6617 1.110 1.110 1.116 1.103 1.116 796,045 1.1043 -0.60%
2017-04-03 0 1.680 1.660 1.680 1.670 1.690 372,000 626,190 1.6833 1.116 1.103 1.116 1.110 1.123 559,789 1.1186 0.00%
2017-03-31 0 1.680 1.680 1.700 1.660 1.700 473,000 795,800 1.6825 1.116 1.116 1.130 1.103 1.130 711,775 1.1180 -0.59%
2017-03-30 0 1.690 1.680 1.700 1.650 1.690 787,000 1,310,310 1.6649 1.123 1.116 1.130 1.096 1.123 1,184,286 1.1064 0.60%
2017-03-29 0 1.680 1.680 1.690 1.680 1.700 1,245,000 2,107,440 1.6927 1.116 1.116 1.123 1.116 1.130 1,873,489 1.1249 -1.18%
2017-03-28 0 1.700 1.680 1.700 1.660 1.710 718,000 1,218,910 1.6976 1.130 1.116 1.130 1.103 1.136 1,080,454 1.1281 0.00%
2017-03-27 0 1.700 1.680 1.700 1.570 1.720 1,251,000 2,110,940 1.6874 1.130 1.116 1.130 1.043 1.143 1,882,518 1.1213 3.03%
2017-03-24 0 1.650 1.650 1.660 1.610 1.650 411,000 675,130 1.6427 1.096 1.096 1.103 1.070 1.096 618,477 1.0916 0.00%
2017-03-23 0 1.650 1.650 1.660 1.600 1.650 358,000 583,600 1.6302 1.096 1.096 1.103 1.063 1.096 538,722 1.0833 1.85%
2017-03-22 0 1.620 1.600 1.640 1.600 1.660 558,000 910,740 1.6322 1.077 1.063 1.090 1.063 1.103 839,684 1.0846 -1.82%
2017-03-21 0 1.650 1.640 1.650 1.640 1.670 600,000 993,390 1.6557 1.096 1.090 1.096 1.090 1.110 902,886 1.1002 0.00%
2017-03-20 0 1.650 1.650 1.660 1.640 1.690 487,000 811,230 1.6658 1.096 1.096 1.103 1.090 1.123 732,843 1.1070 0.00%
2017-03-17 0 1.650 1.640 1.650 1.580 1.650 457,000 731,330 1.6003 1.096 1.090 1.096 1.050 1.096 687,698 1.0634 3.12%
2017-03-16 0 1.600 1.590 1.600 1.580 1.600 429,000 682,090 1.5900 1.063 1.057 1.063 1.050 1.063 645,564 1.0566 1.91%
2017-03-15 0 1.570 1.560 1.580 1.560 1.590 432,000 680,330 1.5748 1.043 1.037 1.050 1.037 1.057 650,078 1.0465 0.64%
2017-03-14 0 1.560 1.560 1.580 1.560 1.590 303,000 477,730 1.5767 1.037 1.037 1.050 1.037 1.057 455,958 1.0478 0.00%
2017-03-13 0 1.560 1.550 1.560 1.560 1.610 744,000 1,181,620 1.5882 1.037 1.030 1.037 1.037 1.070 1,119,579 1.0554 -1.89%
2017-03-10 0 1.590 1.580 1.590 1.590 1.620 1,610,000 2,568,440 1.5953 1.057 1.050 1.057 1.057 1.077 2,422,745 1.0601 -0.62%
2017-03-09 0 1.600 1.590 1.600 1.580 1.620 1,207,000 1,930,660 1.5996 1.063 1.057 1.063 1.050 1.077 1,816,306 1.0630 -0.62%
2017-03-08 0 1.610 1.610 1.620 1.610 1.630 417,000 675,270 1.6194 1.070 1.070 1.077 1.070 1.083 627,506 1.0761 0.00%
2017-03-07 0 1.610 1.610 1.640 1.600 1.640 429,000 692,980 1.6153 1.070 1.070 1.090 1.063 1.090 645,564 1.0734 -1.23%
2017-03-06 0 1.630 1.590 1.640 1.600 1.670 641,000 1,051,540 1.6405 1.083 1.057 1.090 1.063 1.110 964,583 1.0901 -1.81%
2017-03-03 0 1.660 1.640 1.670 1.610 1.660 585,000 954,880 1.6323 1.103 1.090 1.110 1.070 1.103 880,314 1.0847 1.84%
2017-03-02 0 1.630 1.630 1.640 1.590 1.680 595,000 967,480 1.6260 1.083 1.083 1.090 1.057 1.116 895,362 1.0805 0.00%
2017-03-01 0 1.630 1.630 1.660 1.620 1.670 632,000 1,038,400 1.6430 1.083 1.083 1.103 1.077 1.110 951,040 1.0919 0.00%
2017-02-28 0 1.630 1.630 1.650 1.620 1.650 421,000 687,680 1.6334 1.083 1.083 1.096 1.077 1.096 633,525 1.0855 -1.81%
2017-02-27 0 1.660 1.620 1.660 1.620 1.690 517,000 841,560 1.6278 1.103 1.077 1.103 1.077 1.123 777,987 1.0817 0.61%
2017-02-24 0 1.650 1.610 1.680 1.650 1.650 20,000 33,000 1.6500 1.096 1.070 1.116 1.096 1.096 30,096 1.0965 -0.60%
2017-02-23 0 1.660 1.620 1.660 1.650 1.660 85,000 140,260 1.6501 1.103 1.077 1.103 1.096 1.103 127,909 1.0966 0.61%
2017-02-22 0 1.650 1.650 1.700 1.650 1.660 64,000 105,630 1.6505 1.096 1.096 1.130 1.096 1.103 96,308 1.0968 -0.60%
2017-02-21 0 1.660 1.660 1.730 1.660 1.660 2,000 3,320 1.6600 1.103 1.103 1.150 1.103 1.103 3,010 1.1031 0.00%
2017-02-20 0 1.660 1.660 1.710 1.650 1.660 10,000 16,520 1.6520 1.103 1.103 1.136 1.096 1.103 15,048 1.0978 0.00%
2017-02-17 0 1.660 1.660 1.710 1.650 1.670 58,000 95,990 1.6550 1.103 1.103 1.136 1.096 1.110 87,279 1.0998 -1.19%
2017-02-16 0 1.680 1.650 1.690 1.670 1.690 32,000 53,750 1.6797 1.116 1.096 1.123 1.110 1.123 48,154 1.1162 -0.59%
2017-02-15 0 1.690 1.680 1.700 1.690 1.750 35,000 59,740 1.7069 1.123 1.116 1.130 1.123 1.163 52,668 1.1343 0.00%
2017-02-14 0 1.690 1.680 1.750 1.690 1.690 1,000 1,690 1.6900 1.123 1.116 1.163 1.123 1.123 1,505 1.1231 -2.31%
2017-02-13 0 1.730 1.680 1.730 1.680 1.730 277,000 470,890 1.7000 1.150 1.116 1.150 1.116 1.150 416,832 1.1297 1.17%
2017-02-10 0 1.710 1.710 1.730 1.700 1.800 263,000 458,970 1.7451 1.136 1.136 1.150 1.130 1.196 395,765 1.1597 -0.58%
2017-02-09 0 1.720 1.690 1.720 1.680 1.720 68,000 115,410 1.6972 1.143 1.123 1.143 1.116 1.143 102,327 1.1279 2.38%
2017-02-08 0 1.680 1.680 1.720 1.680 1.680 158,000 265,440 1.6800 1.116 1.116 1.143 1.116 1.116 237,760 1.1164 0.00%
2017-02-07 0 1.680 1.660 1.720 1.680 1.720 87,000 147,290 1.6930 1.116 1.103 1.143 1.116 1.143 130,919 1.1251 -1.18%
2017-02-06 0 1.700 1.650 1.710 1.690 1.700 57,000 96,880 1.6996 1.130 1.096 1.136 1.123 1.130 85,774 1.1295 -0.58%
2017-02-03 0 1.710 1.610 1.710 - - 0 0 - 1.136 1.070 1.136 - - 0 - 0.00%
2017-02-02 0 1.710 1.620 1.720 - - 0 0 - 1.136 1.077 1.143 - - 0 - 0.00%
2017-02-01 0 1.710 1.570 1.720 1.700 1.710 5,000 8,520 1.7040 1.136 1.043 1.143 1.130 1.136 7,524 1.1324 0.59%
2017-01-27 0 1.700 1.620 1.730 1.700 1.700 17,000 28,900 1.7000 1.130 1.077 1.150 1.130 1.130 25,582 1.1297 3.03%
2017-01-26 0 1.650 1.630 1.650 1.650 1.650 21,000 34,650 1.6500 1.096 1.083 1.096 1.096 1.096 31,601 1.0965 1.23%
2017-01-25 0 1.630 1.630 1.740 1.610 1.610 4,000 6,440 1.6100 1.083 1.083 1.156 1.070 1.070 6,019 1.0699 -4.12%
2017-01-24 0 1.700 1.620 1.700 1.700 1.750 16,000 27,370 1.7106 1.130 1.077 1.130 1.130 1.163 24,077 1.1368 6.25%
2017-01-23 0 1.600 1.600 1.700 1.600 1.600 1,000 1,600 1.6000 1.063 1.063 1.130 1.063 1.063 1,505 1.0633 0.00%
2017-01-20 0 1.600 1.600 1.660 1.600 1.660 36,000 57,660 1.6017 1.063 1.063 1.103 1.063 1.103 54,173 1.0644 -3.61%
2017-01-19 0 1.660 1.560 1.660 1.640 1.660 274,000 454,600 1.6591 1.103 1.037 1.103 1.090 1.103 412,318 1.1025 1.22%
2017-01-18 0 1.640 1.580 1.650 1.450 1.640 236,000 369,720 1.5666 1.090 1.050 1.096 0.964 1.090 355,135 1.0411 0.61%
2017-01-17 0 1.630 1.600 1.630 1.660 1.660 31,000 51,460 1.6600 1.083 1.063 1.083 1.103 1.103 46,649 1.1031 -1.21%
2017-01-16 0 1.650 1.590 1.730 - - 0 0 - 1.096 1.057 1.150 - - 0 - 0.00%
2017-01-13 0 1.650 1.650 1.720 1.630 1.630 40,000 65,200 1.6300 1.096 1.096 1.143 1.083 1.083 60,192 1.0832 1.23%
2017-01-12 0 1.630 1.620 1.700 1.630 1.630 11,000 17,930 1.6300 1.083 1.077 1.130 1.083 1.083 16,553 1.0832 -4.12%
2017-01-11 0 1.700 1.630 1.700 1.750 1.750 2,000 3,500 1.7500 1.130 1.083 1.130 1.163 1.163 3,010 1.1629 0.00%
2017-01-10 0 1.700 1.590 1.700 1.700 1.700 30,000 51,000 1.7000 1.130 1.057 1.130 1.130 1.130 45,144 1.1297 0.00%
2017-01-09 0 1.700 1.610 1.700 - - 0 0 - 1.130 1.070 1.130 - - 0 - 0.00%
2017-01-06 0 1.700 1.610 1.700 1.700 1.700 1,000 1,700 1.7000 1.130 1.070 1.130 1.130 1.130 1,505 1.1297 2.41%
2017-01-05 0 1.660 1.600 1.700 1.660 1.660 1,000 1,660 1.6600 1.103 1.063 1.130 1.103 1.103 1,505 1.1031 0.00%
2017-01-04 0 1.660 1.610 1.660 1.510 1.680 90,000 142,300 1.5811 1.103 1.070 1.103 1.003 1.116 135,433 1.0507 1.84%
2017-01-03 0 1.630 1.630 1.700 - - 0 0 - 1.083 1.083 1.130 - - 0 - 0.00%
2016-12-30 0 1.630 1.630 1.720 1.420 1.720 113,000 190,660 1.6873 1.083 1.083 1.143 0.944 1.143 170,044 1.1212 -4.12%
2016-12-29 0 1.700 1.650 1.700 1.700 1.700 10,000 17,000 1.7000 1.130 1.096 1.130 1.130 1.130 15,048 1.1297 2.41%
2016-12-28 0 1.660 1.650 1.720 1.650 1.660 87,000 144,330 1.6590 1.103 1.096 1.143 1.096 1.103 130,919 1.1024 -1.19%
2016-12-23 0 1.680 1.610 1.680 - - 0 0 - 1.116 1.070 1.116 - - 0 - 0.00%
2016-12-22 0 1.680 1.610 1.690 - - 0 0 - 1.116 1.070 1.123 - - 0 - -1.18%
2016-12-21 0 1.700 1.630 1.700 1.730 1.730 1,000 1,730 1.7300 1.130 1.083 1.130 1.150 1.150 1,505 1.1496 1.19%
2016-12-20 0 1.680 1.620 1.690 1.610 1.740 14,000 23,480 1.6771 1.116 1.077 1.123 1.070 1.156 21,067 1.1145 3.70%
2016-12-19 0 1.620 1.600 1.710 - - 0 0 - 1.077 1.063 1.136 - - 0 - 0.00%
2016-12-16 0 1.620 1.620 1.740 1.620 1.620 10,000 16,200 1.6200 1.077 1.077 1.156 1.077 1.077 15,048 1.0765 0.00%
2016-12-15 0 1.620 1.600 1.700 - - 0 0 - 1.077 1.063 1.130 - - 0 - 0.00%
2016-12-14 0 1.620 1.610 1.730 1.620 1.620 35,000 56,700 1.6200 1.077 1.070 1.150 1.077 1.077 52,668 1.0765 -1.82%
2016-12-13 0 1.650 1.600 1.700 - - 0 0 - 1.096 1.063 1.130 - - 0 - 0.00%
2016-12-12 0 1.650 1.610 1.730 - - 0 0 - 1.096 1.070 1.150 - - 0 - 0.00%
2016-12-09 0 1.650 1.640 1.720 1.640 1.700 48,000 79,330 1.6527 1.096 1.090 1.143 1.090 1.130 72,231 1.0983 0.61%
2016-12-08 0 1.640 1.640 1.690 1.630 1.640 91,000 148,770 1.6348 1.090 1.090 1.123 1.083 1.090 136,938 1.0864 -1.20%
2016-12-07 0 1.660 1.660 1.700 1.600 1.660 9,000 14,760 1.6400 1.103 1.103 1.130 1.063 1.103 13,543 1.0898 -0.60%
2016-12-06 0 1.670 1.670 1.700 1.660 1.670 2,000 3,330 1.6650 1.110 1.110 1.130 1.103 1.110 3,010 1.1065 -1.76%
2016-12-05 0 1.700 1.690 1.750 1.700 1.750 72,000 123,900 1.7208 1.130 1.123 1.163 1.130 1.163 108,346 1.1436 -2.86%
2016-12-02 0 1.750 1.690 1.750 1.700 1.760 89,000 155,510 1.7473 1.163 1.123 1.163 1.130 1.170 133,928 1.1611 2.34%
2016-12-01 0 1.710 1.620 1.710 - - 0 0 - 1.136 1.077 1.136 - - 0 - 0.00%
2016-11-30 0 1.710 1.650 1.710 1.660 1.760 318,000 532,110 1.6733 1.136 1.096 1.136 1.103 1.170 478,530 1.1120 -3.93%
2016-11-29 0 1.780 1.690 1.780 1.670 1.780 67,000 118,400 1.7672 1.183 1.123 1.183 1.110 1.183 100,822 1.1743 2.89%
2016-11-28 0 1.730 1.680 1.730 1.680 1.730 105,000 178,010 1.6953 1.150 1.116 1.150 1.116 1.150 158,005 1.1266 -0.57%
2016-11-25 0 1.740 1.650 1.750 1.640 1.770 41,000 70,550 1.7207 1.156 1.096 1.163 1.090 1.176 61,697 1.1435 6.10%
2016-11-24 0 1.640 1.640 1.780 1.640 1.720 11,000 18,580 1.6891 1.090 1.090 1.183 1.090 1.143 16,553 1.1225 -3.53%
2016-11-23 0 1.700 1.670 1.780 1.680 1.800 29,000 49,550 1.7086 1.130 1.110 1.183 1.116 1.196 43,640 1.1354 -3.41%
2016-11-22 0 1.760 1.680 1.760 1.700 1.760 210,000 366,300 1.7443 1.170 1.116 1.170 1.130 1.170 316,010 1.1591 0.57%
2016-11-21 0 1.750 1.620 1.750 1.720 1.750 95,000 164,690 1.7336 1.163 1.077 1.163 1.143 1.163 142,957 1.1520 1.16%
2016-11-18 0 1.730 1.670 1.740 1.650 1.750 101,000 173,900 1.7218 1.150 1.110 1.156 1.096 1.163 151,986 1.1442 1.17%
2016-11-17 0 1.710 1.660 1.720 1.710 1.720 56,000 95,850 1.7116 1.136 1.103 1.143 1.136 1.143 84,269 1.1374 -2.29%
2016-11-16 0 1.750 1.670 1.750 1.700 1.750 554,000 966,060 1.7438 1.163 1.110 1.163 1.130 1.163 833,665 1.1588 2.94%
2016-11-15 0 1.700 1.680 1.710 1.640 1.720 167,000 280,730 1.6810 1.130 1.116 1.136 1.090 1.143 251,303 1.1171 4.94%
2016-11-14 0 1.620 1.590 1.650 1.580 1.620 632,000 999,760 1.5819 1.077 1.057 1.096 1.050 1.077 951,040 1.0512 1.25%
2016-11-11 0 1.600 1.580 1.600 1.600 1.600 24,000 38,400 1.6000 1.063 1.050 1.063 1.063 1.063 36,115 1.0633 -1.84%
2016-11-10 0 1.630 1.600 1.650 1.610 1.650 101,000 165,280 1.6364 1.083 1.063 1.096 1.070 1.096 151,986 1.0875 2.52%
2016-11-09 0 1.590 1.590 1.650 1.520 1.540 8,000 12,300 1.5375 1.057 1.057 1.096 1.010 1.023 12,038 1.0217 -3.64%
2016-11-08 0 1.650 1.610 1.670 1.550 1.650 373,000 603,540 1.6181 1.096 1.070 1.110 1.030 1.096 561,294 1.0753 6.45%
2016-11-07 0 1.550 1.530 1.580 1.550 1.610 509,000 806,010 1.5835 1.030 1.017 1.050 1.030 1.070 765,948 1.0523 -4.32%
2016-11-04 0 1.620 1.600 1.640 1.600 1.640 222,000 357,460 1.6102 1.077 1.063 1.090 1.063 1.090 334,068 1.0700 -1.82%
2016-11-03 0 1.650 1.650 1.660 1.530 1.650 528,000 848,090 1.6062 1.096 1.096 1.103 1.017 1.096 794,540 1.0674 0.00%
2016-11-02 0 1.650 1.630 1.680 1.630 1.650 41,000 67,100 1.6366 1.096 1.083 1.116 1.083 1.096 61,697 1.0876 -0.60%
2016-11-01 0 1.660 1.660 1.700 1.660 1.660 24,000 39,840 1.6600 1.103 1.103 1.130 1.103 1.103 36,115 1.1031 -1.78%
2016-10-31 0 1.690 1.690 1.780 1.680 1.690 81,000 136,760 1.6884 1.123 1.123 1.183 1.116 1.123 121,890 1.1220 0.00%
2016-10-28 0 1.690 1.690 1.720 1.640 1.750 166,000 285,860 1.7220 1.123 1.123 1.143 1.090 1.163 249,799 1.1444 0.60%
2016-10-27 0 1.680 1.680 1.710 1.610 1.690 212,000 357,190 1.6849 1.116 1.116 1.136 1.070 1.123 319,020 1.1196 -1.75%
2016-10-26 0 1.710 1.710 1.740 1.700 1.790 169,000 294,100 1.7402 1.136 1.136 1.156 1.130 1.190 254,313 1.1564 -2.29%
2016-10-25 0 1.750 1.650 1.750 1.750 1.770 51,000 87,310 1.7120 1.163 1.096 1.163 1.163 1.176 76,745 1.1377 2.94%
2016-10-24 0 1.700 1.700 1.710 1.660 1.720 224,000 381,870 1.7048 1.130 1.130 1.136 1.103 1.143 337,078 1.1329 -1.16%
2016-10-20 0 1.720 1.720 1.740 1.720 1.750 273,000 473,830 1.7356 1.143 1.143 1.156 1.143 1.163 410,813 1.1534 -1.15%
2016-10-19 0 1.740 1.680 1.740 1.700 1.740 282,000 481,610 1.7078 1.156 1.116 1.156 1.130 1.156 424,357 1.1349 0.00%
2016-10-18 0 1.740 1.700 1.740 1.700 1.740 39,000 67,020 1.7185 1.156 1.130 1.156 1.130 1.156 58,688 1.1420 0.58%
2016-10-17 0 1.730 1.720 1.730 1.720 1.800 303,000 525,850 1.7355 1.150 1.143 1.150 1.143 1.196 455,958 1.1533 -3.35%
2016-10-14 0 1.790 1.760 1.790 1.750 1.800 35,000 62,420 1.7834 1.190 1.170 1.190 1.163 1.196 52,668 1.1852 1.70%
2016-10-13 0 1.760 1.760 1.790 1.750 1.800 132,000 232,700 1.7629 1.170 1.170 1.190 1.163 1.196 198,635 1.1715 -2.22%
2016-10-12 0 1.800 1.750 1.830 1.750 1.800 35,000 62,400 1.7829 1.196 1.163 1.216 1.163 1.196 52,668 1.1848 1.12%
2016-10-11 0 1.780 1.780 1.820 1.770 1.900 122,000 218,670 1.7924 1.183 1.183 1.209 1.176 1.263 183,587 1.1911 0.00%
2016-10-07 0 1.780 1.780 1.800 1.750 1.780 44,000 78,680 1.7882 1.183 1.183 1.196 1.163 1.183 66,212 1.1883 0.56%
2016-10-06 0 1.770 1.770 1.800 1.750 1.800 211,000 374,390 1.7744 1.176 1.176 1.196 1.163 1.196 317,515 1.1791 -1.67%
2016-10-05 0 1.800 1.750 1.800 1.800 1.800 15,000 27,000 1.8000 1.196 1.163 1.196 1.196 1.196 22,572 1.1962 2.62%
2016-10-04 0 1.770 1.760 1.770 1.770 1.790 26,000 46,220 1.7777 1.166 1.159 1.166 1.166 1.179 39,482 1.1707 -1.67%
2016-10-03 0 1.800 1.760 1.800 - - 0 0 - 1.185 1.159 1.185 - - 0 - 0.00%
2016-09-30 0 1.800 1.790 1.800 1.720 1.820 1,273,000 2,241,210 1.7606 1.185 1.179 1.185 1.133 1.199 1,933,098 1.1594 -2.17%
2016-09-29 0 1.840 1.840 1.870 1.830 1.880 157,000 293,810 1.8714 1.212 1.212 1.231 1.205 1.238 238,410 1.2324 -0.54%
2016-09-28 0 1.850 1.800 1.850 1.760 1.880 210,000 381,150 1.8150 1.218 1.185 1.218 1.159 1.238 318,893 1.1952 3.35%
2016-09-27 0 1.790 1.750 1.800 1.700 1.800 608,000 1,055,490 1.7360 1.179 1.152 1.185 1.119 1.185 923,271 1.1432 -0.56%
2016-09-26 0 1.800 1.750 1.830 1.700 1.840 494,000 869,150 1.7594 1.185 1.152 1.205 1.119 1.212 750,157 1.1586 -3.23%
2016-09-23 0 1.860 1.850 1.910 1.860 1.860 60,000 111,600 1.8600 1.225 1.218 1.258 1.225 1.225 91,112 1.2249 0.54%
2016-09-22 0 1.850 1.850 1.890 1.850 1.940 83,000 159,500 1.9217 1.218 1.218 1.245 1.218 1.278 126,039 1.2655 0.54%
2016-09-21 0 1.840 1.840 1.890 1.800 1.870 194,010 360,707 1.8592 1.212 1.212 1.245 1.185 1.231 294,611 1.2243 0.55%
2016-09-20 0 1.830 1.830 1.880 1.830 1.870 535,000 992,340 1.8548 1.205 1.205 1.238 1.205 1.231 812,417 1.2215 -2.14%
2016-09-19 0 1.870 1.870 1.900 1.820 1.870 325,000 600,450 1.8475 1.231 1.231 1.251 1.199 1.231 493,525 1.2167 -0.53%
2016-09-15 0 1.880 1.880 1.970 1.860 1.980 4,000 7,680 1.9200 1.238 1.238 1.297 1.225 1.304 6,074 1.2644 2.17%
2016-09-14 0 1.840 1.840 1.950 1.820 1.930 120,000 227,540 1.8962 1.212 1.212 1.284 1.199 1.271 182,224 1.2487 0.55%
2016-09-13 0 1.830 1.830 1.880 1.820 1.890 576,000 1,063,360 1.8461 1.205 1.205 1.238 1.199 1.245 874,677 1.2157 -1.61%
2016-09-12 0 1.860 1.860 1.900 1.830 2.010 282,000 531,410 1.8844 1.225 1.225 1.251 1.205 1.324 428,228 1.2410 -7.00%
2016-09-09 0 2.000 1.950 2.000 1.900 2.010 245,000 474,220 1.9356 1.317 1.284 1.317 1.251 1.324 372,042 1.2746 -0.50%
2016-09-08 0 2.010 2.010 2.080 1.960 2.070 118,000 242,710 2.0569 1.324 1.324 1.370 1.291 1.363 179,187 1.3545 -1.47%
2016-09-07 0 2.040 2.040 2.070 1.960 2.080 9,000 18,430 2.0478 1.343 1.343 1.363 1.291 1.370 13,667 1.3485 -1.92%
2016-09-06 0 2.080 2.030 2.090 1.900 2.100 524,000 1,063,620 2.0298 1.370 1.337 1.376 1.251 1.383 795,714 1.3367 -0.95%
2016-09-05 0 2.100 2.030 2.150 2.030 2.100 73,000 152,700 2.0918 1.383 1.337 1.416 1.337 1.383 110,853 1.3775 0.48%
2016-09-02 0 2.090 2.040 2.200 - - 0 0 - 1.376 1.343 1.449 - - 0 - 0.00%
2016-09-01 0 2.090 2.050 2.100 2.030 2.090 23,000 48,010 2.0874 1.376 1.350 1.383 1.337 1.376 34,926 1.3746 0.48%
2016-08-31 0 2.080 2.080 2.090 2.040 2.080 47,000 97,080 2.0655 1.370 1.370 1.376 1.343 1.370 71,371 1.3602 1.46%
2016-08-30 0 2.050 2.040 2.060 2.040 2.100 251,000 518,020 2.0638 1.350 1.343 1.357 1.343 1.383 381,153 1.3591 -1.44%
2016-08-29 0 2.080 2.070 2.080 2.070 2.100 74,000 153,990 2.0809 1.370 1.363 1.370 1.363 1.383 112,372 1.3704 0.00%
2016-08-26 0 2.080 2.080 2.100 2.080 2.100 27,000 56,610 2.0967 1.370 1.370 1.383 1.370 1.383 41,001 1.3807 -1.42%
2016-08-25 0 2.110 2.110 2.150 2.060 2.110 28,000 58,720 2.0971 1.389 1.389 1.416 1.357 1.389 42,519 1.3810 0.48%
2016-08-24 0 2.100 2.100 2.150 2.040 2.100 58,000 121,440 2.0938 1.383 1.383 1.416 1.343 1.383 88,075 1.3788 1.45%
2016-08-23 0 2.070 2.070 2.080 2.040 2.070 51,000 105,540 2.0694 1.363 1.363 1.370 1.343 1.363 77,445 1.3628 0.00%
2016-08-22 0 2.070 2.070 2.100 2.050 2.210 265,000 547,460 2.0659 1.363 1.363 1.383 1.350 1.455 402,412 1.3604 -1.43%
2016-08-19 0 2.100 2.100 2.120 2.070 2.120 227,000 473,490 2.0859 1.383 1.383 1.396 1.363 1.396 344,708 1.3736 3.96%
2016-08-18 0 2.020 2.010 2.070 1.990 2.030 422,000 850,290 2.0149 1.330 1.324 1.363 1.310 1.337 640,823 1.3269 -1.94%
2016-08-17 0 2.060 2.050 2.090 2.060 2.090 29,000 60,140 2.0738 1.357 1.350 1.376 1.357 1.376 44,038 1.3657 -3.74%
2016-08-16 0 2.140 2.120 2.140 2.100 2.160 67,000 141,400 2.1104 1.409 1.396 1.409 1.383 1.422 101,742 1.3898 -1.83%
2016-08-15 0 2.180 2.130 2.180 2.120 2.220 285,000 617,940 2.1682 1.436 1.403 1.436 1.396 1.462 432,783 1.4278 -1.80%
2016-08-12 0 2.220 2.180 2.220 2.140 2.220 201,000 440,070 2.1894 1.462 1.436 1.462 1.409 1.462 305,226 1.4418 1.83%
2016-08-11 0 2.180 2.150 2.180 2.110 2.190 109,000 234,090 2.1476 1.436 1.416 1.436 1.389 1.442 165,521 1.4143 2.83%
2016-08-10 0 2.120 2.120 2.170 2.120 2.130 8,000 16,970 2.1213 1.396 1.396 1.429 1.396 1.403 12,148 1.3969 0.00%
2016-08-09 0 2.120 2.120 2.150 2.120 2.130 58,000 123,130 2.1229 1.396 1.396 1.416 1.396 1.403 88,075 1.3980 -0.47%
2016-08-08 0 2.130 2.130 2.170 2.130 2.150 37,000 78,980 2.1346 1.403 1.403 1.429 1.403 1.416 56,186 1.4057 -1.39%
2016-08-05 0 2.160 2.160 2.190 2.160 2.250 105,000 228,110 2.1725 1.422 1.422 1.442 1.422 1.482 159,446 1.4306 -3.57%
2016-08-04 0 2.240 2.200 2.250 2.240 2.240 3,000 6,720 2.2400 1.475 1.449 1.482 1.475 1.475 4,556 1.4751 1.82%
2016-08-03 0 2.200 2.200 2.230 2.200 2.260 150,000 336,200 2.2413 1.449 1.449 1.469 1.449 1.488 227,781 1.4760 -2.65%
2016-08-01 0 2.260 2.200 2.260 2.160 2.260 22,000 48,520 2.2055 1.488 1.449 1.488 1.422 1.488 33,408 1.4524 1.80%
2016-07-29 0 2.220 2.220 2.240 2.220 2.250 30,000 66,840 2.2280 1.462 1.462 1.475 1.462 1.482 45,556 1.4672 -0.89%
2016-07-28 0 2.240 2.230 2.250 2.200 2.250 153,000 343,420 2.2446 1.475 1.469 1.482 1.449 1.482 232,336 1.4781 1.36%
2016-07-27 0 2.210 2.210 2.240 2.170 2.240 165,000 367,010 2.2243 1.455 1.455 1.475 1.429 1.475 250,559 1.4648 -0.45%
2016-07-26 0 2.220 2.180 2.220 2.150 2.270 782,000 1,719,970 2.1995 1.462 1.436 1.462 1.416 1.495 1,187,496 1.4484 -1.77%
2016-07-25 0 2.260 2.210 2.270 2.180 2.260 191,000 423,740 2.2185 1.488 1.455 1.495 1.436 1.488 290,041 1.4610 -0.44%
2016-07-22 0 2.270 2.220 2.270 2.180 2.270 771,000 1,718,570 2.2290 1.495 1.462 1.495 1.436 1.495 1,170,792 1.4679 -0.87%
2016-07-21 0 2.290 2.250 2.290 - - 0 0 - 1.508 1.482 1.508 - - 0 - -0.43%
2016-07-20 0 2.300 2.230 2.310 2.220 2.300 128,000 286,300 2.2367 1.515 1.469 1.521 1.462 1.515 194,373 1.4729 2.68%
2016-07-19 0 2.240 2.240 2.300 2.230 2.300 40,000 90,760 2.2690 1.475 1.475 1.515 1.469 1.515 60,741 1.4942 -2.61%
2016-07-18 0 2.300 2.250 2.300 2.260 2.300 239,000 549,300 2.2983 1.515 1.482 1.515 1.488 1.515 362,930 1.5135 1.32%
2016-07-15 0 2.270 2.230 2.300 2.250 2.310 233,000 530,720 2.2778 1.495 1.469 1.515 1.482 1.521 353,819 1.5000 -1.30%
2016-07-14 0 2.300 2.250 2.300 2.250 2.300 147,000 336,520 2.2893 1.515 1.482 1.515 1.482 1.515 223,225 1.5075 2.22%
2016-07-13 0 2.250 2.220 2.300 2.250 2.250 46,000 103,500 2.2500 1.482 1.462 1.515 1.482 1.482 69,853 1.4817 -0.88%
2016-07-12 0 2.270 2.240 2.300 2.260 2.270 151,000 341,750 2.2632 1.495 1.475 1.515 1.488 1.495 229,299 1.4904 -0.44%
2016-07-11 0 2.280 2.220 2.280 2.310 2.310 3,000 6,920 2.3067 1.501 1.462 1.501 1.521 1.521 4,556 1.5190 -0.87%
2016-07-08 0 2.300 2.220 2.300 - - 0 0 - 1.515 1.462 1.515 - - 0 - 0.00%
2016-07-07 0 2.300 2.230 2.330 2.270 2.300 81,000 185,770 2.2935 1.515 1.469 1.534 1.495 1.515 123,002 1.5103 1.32%
2016-07-06 0 2.270 2.270 2.290 2.150 2.360 191,000 418,120 2.1891 1.495 1.495 1.508 1.416 1.554 290,041 1.4416 -1.73%
2016-07-05 0 2.310 2.280 2.310 2.270 2.320 105,000 240,310 2.2887 1.521 1.501 1.521 1.495 1.528 159,446 1.5072 1.32%
2016-07-04 0 2.280 2.270 2.280 2.280 2.280 60,000 136,800 2.2800 1.501 1.495 1.501 1.501 1.501 91,112 1.5014 -1.30%
2016-06-30 0 2.310 2.310 2.340 2.280 2.340 55,000 126,100 2.2927 1.521 1.521 1.541 1.501 1.541 83,520 1.5098 -0.86%
2016-06-29 0 2.330 2.270 2.330 - - 0 0 - 1.534 1.495 1.534 - - 0 - 0.00%
2016-06-28 0 2.330 2.250 2.330 2.240 2.330 109,000 251,160 2.3042 1.534 1.482 1.534 1.475 1.534 165,521 1.5174 3.10%
2016-06-27 0 2.260 2.240 2.320 2.260 2.300 16,000 36,200 2.2625 1.488 1.475 1.528 1.488 1.515 24,297 1.4899 -0.88%
2016-06-24 0 2.280 2.220 2.290 2.100 2.340 580,000 1,294,560 2.2320 1.501 1.462 1.508 1.383 1.541 880,752 1.4698 -2.56%
2016-06-23 0 2.340 2.340 2.380 2.330 2.330 14,000 32,620 2.3300 1.541 1.541 1.567 1.534 1.534 21,260 1.5344 0.43%
2016-06-22 0 2.330 2.330 2.340 2.330 2.350 91,000 212,610 2.3364 1.534 1.534 1.541 1.534 1.548 138,187 1.5386 -0.85%
2016-06-21 0 2.350 2.340 2.350 2.310 2.370 90,000 212,180 2.3576 1.548 1.541 1.548 1.521 1.561 136,668 1.5525 -0.84%
2016-06-20 0 2.370 2.360 2.380 2.310 2.370 159,000 372,730 2.3442 1.561 1.554 1.567 1.521 1.561 241,447 1.5437 0.42%
2016-06-17 0 2.360 2.360 2.380 2.360 2.400 340,000 811,920 2.3880 1.554 1.554 1.567 1.554 1.580 516,303 1.5726 0.00%
2016-06-16 0 2.360 2.360 2.380 2.360 2.360 57,000 134,540 2.3604 1.554 1.554 1.567 1.554 1.554 86,557 1.5544 0.43%
2016-06-15 0 2.350 2.350 2.380 2.350 2.370 224,000 528,070 2.3575 1.548 1.548 1.567 1.548 1.561 340,152 1.5525 0.43%
2016-06-14 0 2.340 2.330 2.370 2.340 2.380 44,000 103,870 2.3607 1.541 1.534 1.561 1.541 1.567 66,816 1.5546 0.86%
2016-06-13 0 2.320 2.320 2.390 2.310 2.390 555,000 1,317,630 2.3741 1.528 1.528 1.574 1.521 1.574 842,788 1.5634 -2.52%
2016-06-10 0 2.380 2.380 2.400 2.300 2.430 847,000 2,007,860 2.3706 1.567 1.567 1.580 1.515 1.600 1,286,201 1.5611 1.71%
2016-06-08 0 2.340 2.340 2.400 2.320 2.410 1,370,000 3,279,700 2.3939 1.541 1.541 1.580 1.528 1.587 2,080,396 1.5765 -1.27%
2016-06-07 0 2.370 2.330 2.370 2.300 2.370 702,000 1,645,490 2.3440 1.561 1.534 1.561 1.515 1.561 1,066,013 1.5436 3.04%
2016-06-06 0 2.300 2.300 2.340 2.300 2.300 20,000 46,000 2.3000 1.515 1.515 1.541 1.515 1.515 30,371 1.5146 0.00%
2016-06-03 0 2.300 2.250 2.300 2.300 2.300 46,000 105,800 2.3000 1.515 1.482 1.515 1.515 1.515 69,853 1.5146 0.88%
2016-06-02 0 2.280 2.220 2.280 2.280 2.290 12,000 27,410 2.2842 1.501 1.462 1.501 1.501 1.508 18,222 1.5042 -1.30%
2016-06-01 0 2.310 2.220 2.310 - - 0 0 - 1.521 1.462 1.521 - - 0 - -0.43%
2016-05-31 0 2.320 2.250 2.320 2.250 2.320 15,000 34,100 2.2733 1.528 1.482 1.528 1.482 1.528 22,778 1.4971 -0.85%
2016-05-30 0 2.340 2.250 2.340 2.160 2.340 7,000 16,100 2.3000 1.541 1.482 1.541 1.422 1.541 10,630 1.5146 0.00%
2016-05-27 0 2.340 2.260 2.340 2.340 2.340 10,000 23,400 2.3400 1.541 1.488 1.541 1.541 1.541 15,185 1.5410 0.00%
2016-05-26 0 2.340 2.340 2.350 2.300 2.350 31,000 71,550 2.3081 1.541 1.541 1.548 1.515 1.548 47,075 1.5199 -0.43%
2016-05-25 0 2.350 2.250 2.350 2.330 2.360 25,000 58,600 2.3440 1.548 1.482 1.548 1.534 1.554 37,963 1.5436 0.86%
2016-05-24 0 2.330 2.300 2.330 2.230 2.340 129,000 297,710 2.3078 1.534 1.515 1.534 1.469 1.541 195,891 1.5198 -0.43%
2016-05-23 0 2.340 2.250 2.340 2.340 2.340 3,000 7,020 2.3400 1.541 1.482 1.541 1.541 1.541 4,556 1.5410 -0.43%
2016-05-20 0 2.350 2.350 2.360 - - 10,000 23,600 2.3600 1.548 1.548 1.554 - - 15,185 1.5541 0.86%
2016-05-19 0 2.330 2.330 2.340 2.300 2.300 25,000 57,500 2.3000 1.534 1.534 1.541 1.515 1.515 37,963 1.5146 -0.85%
2016-05-18 0 2.350 2.300 2.350 2.300 2.350 202,000 469,440 2.3240 1.548 1.515 1.548 1.515 1.548 306,745 1.5304 0.00%
2016-05-17 0 2.350 2.230 2.350 2.030 2.350 643,000 1,438,780 2.2376 1.548 1.469 1.548 1.337 1.548 976,419 1.4735 0.64%
2016-05-16 0 2.370 2.300 2.370 2.320 2.370 55,000 129,570 2.3558 1.538 1.492 1.538 1.505 1.538 84,771 1.5285 -0.42%
2016-05-13 0 2.380 2.290 2.380 2.380 2.400 40,000 95,700 2.3925 1.544 1.486 1.544 1.544 1.557 61,652 1.5523 -0.42%
2016-05-12 0 2.390 2.320 2.390 2.250 2.400 15,000 34,180 2.2787 1.551 1.505 1.551 1.460 1.557 23,119 1.4784 3.46%
2016-05-11 0 2.310 2.310 2.400 2.310 2.400 6,000 14,220 2.3700 1.499 1.499 1.557 1.499 1.557 9,248 1.5377 1.32%
2016-05-10 0 2.280 2.280 2.380 2.280 2.400 134,000 307,470 2.2946 1.479 1.479 1.544 1.479 1.557 206,534 1.4887 -0.87%
2016-05-09 0 2.300 2.300 2.370 2.300 2.370 35,000 80,570 2.3020 1.492 1.492 1.538 1.492 1.538 53,945 1.4935 -2.95%
2016-05-06 0 2.370 2.300 2.370 2.380 2.380 35,000 83,300 2.3800 1.538 1.492 1.538 1.544 1.544 53,945 1.5442 -1.25%
2016-05-05 0 2.400 2.350 2.400 2.370 2.400 219,000 522,550 2.3861 1.557 1.525 1.557 1.538 1.557 337,544 1.5481 1.27%
2016-05-04 0 2.370 2.360 2.370 2.330 2.370 100,000 235,000 2.3500 1.538 1.531 1.538 1.512 1.538 154,130 1.5247 0.42%
2016-05-03 0 2.360 2.350 2.360 2.360 2.380 49,000 116,010 2.3676 1.531 1.525 1.531 1.531 1.544 75,524 1.5361 -0.84%
2016-04-29 0 2.380 2.350 2.380 2.330 2.400 593,000 1,407,550 2.3736 1.544 1.525 1.544 1.512 1.557 913,990 1.5400 0.00%
2016-04-28 0 2.380 2.380 2.390 2.350 2.390 882,000 2,093,820 2.3739 1.544 1.544 1.551 1.525 1.551 1,359,426 1.5402 -0.42%
2016-04-27 0 2.390 2.350 2.390 2.350 2.390 421,000 1,001,070 2.3778 1.551 1.525 1.551 1.525 1.551 648,887 1.5427 -0.42%
2016-04-26 0 2.400 2.340 2.400 2.350 2.400 436,000 1,040,200 2.3858 1.557 1.518 1.557 1.525 1.557 672,006 1.5479 2.13%
2016-04-25 0 2.350 2.320 2.370 2.350 2.350 200,000 470,000 2.3500 1.525 1.505 1.538 1.525 1.525 308,260 1.5247 0.43%
2016-04-22 0 2.340 2.300 2.340 2.350 2.380 351,000 827,520 2.3576 1.518 1.492 1.518 1.525 1.544 540,996 1.5296 -2.50%
2016-04-21 0 2.400 2.330 2.410 2.340 2.470 253,000 595,980 2.3557 1.557 1.512 1.564 1.518 1.603 389,949 1.5284 1.27%
2016-04-20 0 2.370 2.340 2.370 2.350 2.390 223,000 528,130 2.3683 1.538 1.518 1.538 1.525 1.551 343,710 1.5366 0.85%
2016-04-19 0 2.350 2.350 2.380 2.350 2.390 606,000 1,435,410 2.3687 1.525 1.525 1.544 1.525 1.551 934,027 1.5368 -1.26%
2016-04-18 0 2.380 2.370 2.380 2.340 2.380 680,000 1,608,490 2.3654 1.544 1.538 1.544 1.518 1.544 1,048,083 1.5347 0.00%
2016-04-15 0 2.380 2.370 2.380 2.370 2.390 500,000 1,189,320 2.3786 1.544 1.538 1.544 1.538 1.551 770,650 1.5433 0.42%
2016-04-14 0 2.370 2.380 2.390 2.350 2.390 1,113,000 2,634,640 2.3672 1.538 1.544 1.551 1.525 1.551 1,715,466 1.5358 -0.42%
2016-04-13 0 2.380 2.370 2.400 2.350 2.400 1,457,000 3,473,240 2.3838 1.544 1.538 1.557 1.525 1.557 2,245,673 1.5466 1.28%
2016-04-12 0 2.350 2.350 2.360 2.280 2.350 694,000 1,621,040 2.3358 1.525 1.525 1.531 1.479 1.525 1,069,662 1.5155 1.29%
2016-04-11 0 2.320 2.300 2.340 2.200 2.350 1,082,000 2,521,880 2.3308 1.505 1.492 1.518 1.427 1.525 1,667,686 1.5122 0.00%
2016-04-08 0 2.320 2.230 2.320 2.300 2.320 205,000 472,120 2.3030 1.505 1.447 1.505 1.492 1.505 315,966 1.4942 0.87%
2016-04-07 0 2.300 2.180 2.300 2.290 2.310 211,000 485,790 2.3023 1.492 1.414 1.492 1.486 1.499 325,214 1.4938 0.00%
2016-04-06 0 2.300 2.290 2.300 2.280 2.310 200,000 459,000 2.2950 1.492 1.486 1.492 1.479 1.499 308,260 1.4890 0.88%
2016-04-05 0 2.280 2.260 2.280 2.230 2.300 227,000 514,170 2.2651 1.479 1.466 1.479 1.447 1.492 349,875 1.4696 0.88%
2016-04-01 0 2.260 2.220 2.280 2.250 2.300 380,000 868,730 2.2861 1.466 1.440 1.479 1.460 1.492 585,694 1.4832 1.35%
2016-03-31 0 2.230 2.230 2.350 2.210 2.350 260,000 597,020 2.2962 1.447 1.447 1.525 1.434 1.525 400,738 1.4898 -2.62%
2016-03-30 0 2.290 2.290 2.300 2.270 2.300 219,000 501,590 2.2904 1.486 1.486 1.492 1.473 1.492 337,544 1.4860 -0.43%
2016-03-29 0 2.300 2.300 2.320 2.300 2.340 389,000 905,130 2.3268 1.492 1.492 1.505 1.492 1.518 599,565 1.5096 -1.29%
2016-03-24 0 2.330 2.300 2.330 2.320 2.330 209,000 486,630 2.3284 1.512 1.492 1.512 1.505 1.512 322,132 1.5107 -1.69%
2016-03-23 0 2.370 2.320 2.370 2.320 2.400 215,000 510,540 2.3746 1.538 1.505 1.538 1.505 1.557 331,379 1.5407 -0.42%
2016-03-22 0 2.380 2.350 2.380 2.310 2.450 775,000 1,861,330 2.4017 1.544 1.525 1.544 1.499 1.590 1,194,507 1.5582 0.42%
2016-03-21 0 2.370 2.370 2.380 2.330 2.390 469,000 1,110,110 2.3670 1.538 1.538 1.544 1.512 1.551 722,869 1.5357 0.42%
2016-03-18 0 2.360 2.360 2.380 2.350 2.390 181,000 427,060 2.3594 1.531 1.531 1.544 1.525 1.551 278,975 1.5308 0.85%
2016-03-17 0 2.340 2.340 2.350 2.290 2.360 432,000 999,240 2.3131 1.518 1.518 1.525 1.486 1.531 665,841 1.5007 -1.27%
2016-03-16 0 2.370 2.290 2.370 2.260 2.400 762,000 1,750,780 2.2976 1.538 1.486 1.538 1.466 1.557 1,174,470 1.4907 0.00%
2016-03-15 0 2.370 2.310 2.370 2.150 2.370 581,000 1,320,400 2.2726 1.538 1.499 1.538 1.395 1.538 895,495 1.4745 5.33%
2016-03-14 0 2.250 2.200 2.250 2.200 2.250 18,000 39,700 2.2056 1.460 1.427 1.460 1.427 1.460 27,743 1.4310 1.81%
2016-03-11 0 2.210 2.200 2.250 2.210 2.240 6,000 13,400 2.2333 1.434 1.427 1.460 1.434 1.453 9,248 1.4490 -0.90%
2016-03-10 0 2.230 2.230 2.240 2.200 2.250 288,000 645,770 2.2423 1.447 1.447 1.453 1.427 1.460 443,894 1.4548 -0.89%
2016-03-09 0 2.250 2.250 2.280 2.240 2.260 902,000 2,029,840 2.2504 1.460 1.460 1.479 1.453 1.466 1,390,252 1.4601 0.00%
2016-03-08 0 2.250 2.250 2.280 2.210 2.260 957,000 2,152,340 2.2490 1.460 1.460 1.479 1.434 1.466 1,475,023 1.4592 0.90%
2016-03-07 0 2.230 2.160 2.230 2.170 2.260 177,000 396,850 2.2421 1.447 1.401 1.447 1.408 1.466 272,810 1.4547 -0.45%
2016-03-04 0 2.240 2.190 2.240 2.220 2.250 65,000 145,730 2.2420 1.453 1.421 1.453 1.440 1.460 100,184 1.4546 1.82%
2016-03-03 0 2.200 2.160 2.220 2.160 2.250 55,000 121,210 2.2038 1.427 1.401 1.440 1.401 1.460 84,771 1.4298 0.92%
2016-03-02 0 2.180 2.160 2.240 2.160 2.250 122,000 267,080 2.1892 1.414 1.401 1.453 1.401 1.460 188,038 1.4203 -0.91%
2016-03-01 0 2.200 2.150 2.200 2.130 2.200 79,000 173,000 2.1899 1.427 1.395 1.427 1.382 1.427 121,763 1.4208 0.92%
2016-02-29 0 2.180 2.130 2.180 2.120 2.180 67,000 143,050 2.1351 1.414 1.382 1.414 1.375 1.414 103,267 1.3852 0.00%
2016-02-26 0 2.180 2.180 2.250 2.120 2.280 89,000 190,620 2.1418 1.414 1.414 1.460 1.375 1.479 137,176 1.3896 1.40%
2016-02-25 0 2.150 2.150 2.220 2.100 2.150 116,000 245,550 2.1168 1.395 1.395 1.440 1.362 1.395 178,791 1.3734 0.00%
2016-02-24 0 2.150 2.120 2.150 2.120 2.160 41,000 87,910 2.1441 1.395 1.375 1.395 1.375 1.401 63,193 1.3911 0.00%
2016-02-23 0 2.150 2.150 2.230 2.130 2.300 86,000 186,660 2.1705 1.395 1.395 1.447 1.382 1.492 132,552 1.4082 0.94%
2016-02-22 0 2.130 2.130 2.250 2.130 2.150 9,000 19,220 2.1356 1.382 1.382 1.460 1.382 1.395 13,872 1.3856 0.95%
2016-02-19 0 2.110 2.110 2.270 2.110 2.200 96,000 209,560 2.1829 1.369 1.369 1.473 1.369 1.427 147,965 1.4163 -4.09%
2016-02-18 0 2.200 2.200 2.240 2.200 2.270 35,000 77,570 2.2163 1.427 1.427 1.453 1.427 1.473 53,945 1.4379 0.00%
2016-02-17 0 2.200 2.200 2.220 2.200 2.230 25,000 55,330 2.2132 1.427 1.427 1.440 1.427 1.447 38,532 1.4359 -0.45%
2016-02-16 0 2.210 2.130 2.210 2.120 2.270 272,000 588,620 2.1640 1.434 1.382 1.434 1.375 1.473 419,233 1.4040 2.79%
2016-02-15 0 2.150 2.150 2.170 2.000 2.200 1,170,000 2,396,490 2.0483 1.395 1.395 1.408 1.298 1.427 1,803,320 1.3289 2.38%
2016-02-12 0 2.100 2.100 2.190 2.090 2.190 290,000 609,210 2.1007 1.362 1.362 1.421 1.356 1.421 446,977 1.3630 -4.55%
2016-02-11 0 2.200 2.080 2.200 2.080 2.200 12,000 26,280 2.1900 1.427 1.350 1.427 1.350 1.427 18,496 1.4209 0.00%
2016-02-05 0 2.200 2.100 2.200 2.100 2.230 583,000 1,285,060 2.2042 1.427 1.362 1.427 1.362 1.447 898,577 1.4301 0.92%
2016-02-04 0 2.180 2.130 2.180 2.150 2.180 40,000 86,680 2.1670 1.414 1.382 1.414 1.395 1.414 61,652 1.4060 0.00%
2016-02-03 0 2.180 2.050 2.180 2.080 2.180 105,000 228,400 2.1752 1.414 1.330 1.414 1.350 1.414 161,836 1.4113 0.00%
2016-02-02 0 2.180 2.080 2.180 2.180 2.180 71,000 154,790 2.1801 1.414 1.350 1.414 1.414 1.414 109,432 1.4145 0.00%
2016-02-01 0 2.180 2.060 2.180 2.160 2.180 50,000 108,180 2.1636 1.414 1.337 1.414 1.401 1.414 77,065 1.4038 3.81%
2016-01-29 0 2.100 2.090 2.100 2.080 2.190 406,000 866,450 2.1341 1.362 1.356 1.362 1.350 1.421 625,767 1.3846 -3.23%
2016-01-28 0 2.170 2.140 2.170 2.140 2.170 12,000 25,830 2.1525 1.408 1.388 1.408 1.388 1.408 18,496 1.3965 0.00%
2016-01-27 0 2.170 2.120 2.200 2.110 2.200 78,000 167,790 2.1512 1.408 1.375 1.427 1.369 1.427 120,221 1.3957 0.46%
2016-01-26 0 2.160 2.090 2.160 2.070 2.190 83,000 179,640 2.1643 1.401 1.356 1.401 1.343 1.421 127,928 1.4042 2.86%
2016-01-25 0 2.100 2.100 2.180 2.000 2.180 178,000 386,790 2.1730 1.362 1.362 1.414 1.298 1.414 274,351 1.4098 4.48%
2016-01-22 0 2.010 2.010 2.180 1.980 2.200 8,000 16,720 2.0900 1.304 1.304 1.414 1.285 1.427 12,330 1.3560 -6.07%
2016-01-21 0 2.140 2.040 2.140 2.000 2.150 157,000 331,500 2.1115 1.388 1.324 1.388 1.298 1.395 241,984 1.3699 0.47%
2016-01-20 0 2.130 2.120 2.130 2.120 2.300 121,000 259,240 2.1425 1.382 1.375 1.382 1.375 1.492 186,497 1.3900 -0.93%
2016-01-19 0 2.150 2.150 2.200 2.150 2.200 1,919,000 4,201,060 2.1892 1.395 1.395 1.427 1.395 1.427 2,957,753 1.4204 -2.27%
2016-01-18 0 2.200 2.190 2.210 2.150 2.200 1,424,000 3,100,580 2.1774 1.427 1.421 1.434 1.395 1.427 2,194,810 1.4127 2.33%
2016-01-15 0 2.150 2.150 2.170 2.140 2.180 597,000 1,285,960 2.1540 1.395 1.395 1.408 1.388 1.414 920,156 1.3975 0.00%
2016-01-14 0 2.150 2.110 2.150 2.110 2.150 43,000 91,210 2.1212 1.395 1.369 1.395 1.369 1.395 66,276 1.3762 -0.92%
2016-01-13 0 2.170 2.050 2.170 2.090 2.190 25,000 52,850 2.1140 1.408 1.330 1.408 1.356 1.421 38,532 1.3716 7.43%
2016-01-12 0 2.020 2.020 2.090 2.020 2.100 387,000 782,620 2.0223 1.311 1.311 1.356 1.311 1.362 596,483 1.3121 -3.81%
2016-01-11 0 2.100 2.060 2.100 2.060 2.220 537,000 1,122,120 2.0896 1.362 1.337 1.362 1.337 1.440 827,678 1.3557 0.00%
2016-01-08 0 2.100 2.090 2.100 2.060 2.110 714,000 1,492,390 2.0902 1.362 1.356 1.362 1.337 1.369 1,100,488 1.3561 0.00%
2016-01-07 0 2.100 2.050 2.100 2.100 2.210 903,000 1,931,770 2.1393 1.362 1.330 1.362 1.362 1.434 1,391,793 1.3880 -0.94%
2016-01-06 0 2.120 2.120 2.200 2.120 2.220 142,000 309,480 2.1794 1.375 1.375 1.427 1.375 1.440 218,864 1.4140 0.00%
2016-01-05 0 2.120 2.100 2.120 2.120 2.120 1,000 2,120 2.1200 1.375 1.362 1.375 1.375 1.375 1,541 1.3755 0.00%
2016-01-04 0 2.120 2.090 2.120 2.090 2.200 250,000 529,930 2.1197 1.375 1.356 1.375 1.356 1.427 385,325 1.3753 0.00%
2015-12-31 0 2.120 2.100 2.130 2.120 2.120 715,000 1,515,800 2.1200 1.375 1.362 1.382 1.375 1.375 1,102,029 1.3755 0.00%
2015-12-30 0 2.120 2.070 2.120 1.980 2.130 604,000 1,276,880 2.1140 1.375 1.343 1.375 1.285 1.382 930,945 1.3716 0.95%
2015-12-29 0 2.100 2.090 2.100 2.090 2.120 740,000 1,554,060 2.1001 1.362 1.356 1.362 1.356 1.375 1,140,561 1.3625 0.00%
2015-12-28 0 2.100 2.100 2.150 2.050 2.190 607,000 1,273,730 2.0984 1.362 1.362 1.395 1.330 1.421 935,569 1.3615 0.96%
2015-12-24 0 2.080 2.040 2.080 2.080 2.100 166,000 346,080 2.0848 1.350 1.324 1.350 1.350 1.362 255,856 1.3526 -1.42%
2015-12-23 0 2.110 2.050 2.110 2.000 2.150 653,000 1,363,310 2.0878 1.369 1.330 1.369 1.298 1.395 1,006,468 1.3545 0.48%
2015-12-22 0 2.100 2.100 2.150 2.060 2.120 1,144,000 2,398,520 2.0966 1.362 1.362 1.395 1.337 1.375 1,763,246 1.3603 0.00%
2015-12-21 0 2.100 2.060 2.100 2.080 2.200 1,004,000 2,127,470 2.1190 1.362 1.337 1.362 1.350 1.427 1,547,464 1.3748 -6.25%
2015-12-18 0 2.240 2.200 2.260 2.230 2.240 5,000 11,160 2.2320 1.453 1.427 1.466 1.447 1.453 7,706 1.4481 -0.88%
2015-12-17 0 2.260 2.210 2.260 2.200 2.260 45,000 100,380 2.2307 1.466 1.434 1.466 1.427 1.466 69,358 1.4473 3.20%
2015-12-16 0 2.190 2.190 2.200 2.190 2.230 88,000 192,880 2.1918 1.421 1.421 1.427 1.421 1.447 135,634 1.4221 0.92%
2015-12-15 0 2.170 2.170 2.220 2.090 2.250 227,000 493,080 2.1722 1.408 1.408 1.440 1.356 1.460 349,875 1.4093 0.00%
2015-12-14 0 2.170 2.170 2.260 2.130 2.260 100,000 221,960 2.2196 1.408 1.408 1.466 1.382 1.466 154,130 1.4401 -0.91%
2015-12-11 0 2.190 2.190 2.260 2.180 2.300 127,000 285,540 2.2483 1.421 1.421 1.466 1.414 1.492 195,745 1.4587 -3.10%
2015-12-10 0 2.260 2.250 2.260 2.250 2.340 395,000 896,000 2.2684 1.466 1.460 1.466 1.460 1.518 608,813 1.4717 -4.24%
2015-12-09 0 2.360 1.900 2.360 2.340 2.360 16,000 37,730 2.3581 1.531 1.233 1.531 1.518 1.531 24,661 1.5300 0.00%
2015-12-08 0 2.360 2.250 2.360 2.210 2.380 167,000 390,810 2.3402 1.531 1.460 1.531 1.434 1.544 257,397 1.5183 0.00%
2015-12-07 0 2.360 2.340 2.360 2.350 2.410 42,000 99,920 2.3790 1.531 1.518 1.531 1.525 1.564 64,735 1.5435 0.43%
2015-12-04 0 2.350 2.330 2.360 2.350 2.370 17,000 40,250 2.3676 1.525 1.512 1.531 1.525 1.538 26,202 1.5361 -0.84%
2015-12-03 0 2.370 2.370 2.400 2.320 2.380 10,000 23,460 2.3460 1.538 1.538 1.557 1.505 1.544 15,413 1.5221 -0.84%
2015-12-02 0 2.390 2.340 2.390 2.350 2.400 51,000 120,790 2.3684 1.551 1.518 1.551 1.525 1.557 78,606 1.5366 0.84%
2015-12-01 0 2.370 2.330 2.370 2.320 2.390 249,000 590,270 2.3706 1.538 1.512 1.538 1.505 1.551 383,783 1.5380 2.60%
2015-11-30 0 2.310 2.280 2.350 2.250 2.440 2,290,000 5,384,310 2.3512 1.499 1.479 1.525 1.460 1.583 3,529,575 1.5255 -5.33%
2015-11-27 0 2.440 2.420 2.440 2.420 2.460 680,000 1,662,520 2.4449 1.583 1.570 1.583 1.570 1.596 1,048,083 1.5862 -0.81%
2015-11-26 0 2.460 2.450 2.460 2.450 2.470 604,000 1,485,190 2.4589 1.596 1.590 1.596 1.590 1.603 930,945 1.5954 0.00%
2015-11-25 0 2.460 2.450 2.460 2.440 2.460 770,000 1,884,080 2.4469 1.596 1.590 1.596 1.583 1.596 1,186,800 1.5875 0.00%
2015-11-24 0 2.460 2.440 2.460 2.440 2.470 651,000 1,597,940 2.4546 1.596 1.583 1.596 1.583 1.603 1,003,386 1.5925 -0.40%
2015-11-23 0 2.470 2.460 2.470 2.440 2.480 675,000 1,664,140 2.4654 1.603 1.596 1.603 1.583 1.609 1,040,377 1.5996 0.00%
2015-11-20 0 2.470 2.460 2.470 2.450 2.490 1,334,000 3,289,680 2.4660 1.603 1.596 1.603 1.590 1.616 2,056,093 1.6000 0.00%
2015-11-19 0 2.470 2.460 2.470 2.460 2.490 846,000 2,091,950 2.4728 1.603 1.596 1.603 1.596 1.616 1,303,939 1.6043 0.00%
2015-11-18 0 2.470 2.460 2.470 2.460 2.480 817,000 2,017,840 2.4698 1.603 1.596 1.603 1.596 1.609 1,259,241 1.6024 0.00%
2015-11-17 0 2.470 2.460 2.470 2.460 2.510 1,228,000 3,052,960 2.4861 1.603 1.596 1.603 1.596 1.628 1,892,715 1.6130 -0.40%
2015-11-16 0 2.480 2.470 2.480 2.450 2.480 1,118,000 2,759,440 2.4682 1.609 1.603 1.609 1.590 1.609 1,723,172 1.6014 0.40%
2015-11-13 0 2.470 2.480 2.490 2.460 2.490 753,000 1,864,390 2.4759 1.603 1.609 1.616 1.596 1.616 1,160,598 1.6064 -0.80%
2015-11-12 0 2.490 2.480 2.490 2.470 2.520 1,052,000 2,627,510 2.4976 1.616 1.609 1.616 1.603 1.635 1,621,447 1.6205 1.22%
2015-11-11 0 2.460 2.460 2.480 2.460 2.500 711,000 1,762,400 2.4788 1.596 1.596 1.609 1.596 1.622 1,095,864 1.6082 -0.81%
2015-11-10 0 2.480 2.480 2.490 2.460 2.500 760,000 1,884,700 2.4799 1.609 1.609 1.616 1.596 1.622 1,171,387 1.6089 -0.40%
2015-11-09 0 2.490 2.470 2.490 2.470 2.500 1,297,400 3,217,218 2.4797 1.616 1.603 1.616 1.603 1.622 1,999,681 1.6089 0.40%
2015-11-06 0 2.480 2.460 2.480 2.400 2.480 2,179,200 5,307,580 2.4356 1.609 1.596 1.609 1.557 1.609 3,358,799 1.5802 3.33%
2015-11-05 0 2.400 2.390 2.400 2.370 2.400 22,100 52,720 2.3855 1.557 1.551 1.557 1.538 1.557 34,063 1.5477 -0.83%
2015-11-04 0 2.420 2.410 2.420 2.380 2.480 115,100 279,966 2.4324 1.570 1.564 1.570 1.544 1.609 177,404 1.5781 -0.41%
2015-11-03 0 2.430 2.400 2.430 2.380 2.470 147,000 355,030 2.4152 1.577 1.557 1.577 1.544 1.603 226,571 1.5670 0.00%
2015-11-02 0 2.430 2.380 2.430 2.390 2.490 158,000 380,190 2.4063 1.577 1.544 1.577 1.551 1.616 243,525 1.5612 0.83%
2015-10-30 0 2.410 2.390 2.440 2.370 2.420 146,000 350,390 2.3999 1.564 1.551 1.583 1.538 1.570 225,030 1.5571 -0.82%
2015-10-29 0 2.430 2.430 2.440 2.430 2.430 36,000 87,480 2.4300 1.577 1.577 1.583 1.577 1.577 55,487 1.5766 -0.41%
2015-10-28 0 2.440 2.410 2.440 2.410 2.440 22,000 53,620 2.4373 1.583 1.564 1.583 1.564 1.583 33,909 1.5813 0.00%
2015-10-27 0 2.440 2.430 2.440 2.430 2.440 173,000 421,850 2.4384 1.583 1.577 1.583 1.577 1.583 266,645 1.5821 0.83%
2015-10-26 0 2.420 2.420 2.480 2.420 2.530 249,000 622,530 2.5001 1.570 1.570 1.609 1.570 1.641 383,783 1.6221 -2.42%
2015-10-23 0 2.480 2.480 2.500 2.410 2.480 298,000 735,530 2.4682 1.609 1.609 1.622 1.564 1.609 459,307 1.6014 3.33%
2015-10-22 0 2.400 2.400 2.450 2.370 2.470 300,000 727,170 2.4239 1.557 1.557 1.590 1.538 1.603 462,390 1.5726 -2.83%
2015-10-20 0 2.470 2.430 2.470 2.410 2.470 15,000 36,850 2.4567 1.603 1.577 1.603 1.564 1.603 23,119 1.5939 2.07%
2015-10-19 0 2.420 2.420 2.430 2.410 2.490 118,000 284,810 2.4136 1.570 1.570 1.577 1.564 1.616 181,873 1.5660 -0.82%
2015-10-16 0 2.440 2.440 2.450 2.420 2.470 93,000 227,100 2.4419 1.583 1.583 1.590 1.570 1.603 143,341 1.5843 0.41%
2015-10-15 0 2.430 2.430 2.470 2.430 2.460 54,190 132,980 2.4540 1.577 1.577 1.603 1.577 1.596 83,523 1.5921 0.41%
2015-10-14 0 2.420 2.420 2.480 2.410 2.480 57,000 139,060 2.4396 1.570 1.570 1.609 1.564 1.609 87,854 1.5829 0.41%
2015-10-13 0 2.410 2.410 2.460 2.400 2.470 171,000 420,350 2.4582 1.564 1.564 1.596 1.557 1.603 263,562 1.5949 -2.43%
2015-10-12 0 2.470 2.440 2.480 2.420 2.490 187,000 457,570 2.4469 1.603 1.583 1.609 1.570 1.616 288,223 1.5876 -0.80%
2015-10-09 0 2.490 2.450 2.490 2.450 2.500 123,000 303,890 2.4707 1.616 1.590 1.616 1.590 1.622 189,580 1.6030 2.89%
2015-10-08 0 2.420 2.420 2.450 2.420 2.470 94,000 231,480 2.4626 1.570 1.570 1.590 1.570 1.603 144,882 1.5977 -3.20%
2015-10-07 0 2.500 2.480 2.500 2.460 2.540 187,000 469,690 2.5117 1.622 1.609 1.622 1.596 1.648 288,223 1.6296 -0.79%
2015-10-06 0 2.520 2.460 2.520 2.450 2.590 660,000 1,646,560 2.4948 1.635 1.596 1.635 1.590 1.680 1,017,257 1.6186 2.86%
2015-10-05 0 2.450 2.400 2.450 2.400 2.460 101,000 247,020 2.4457 1.590 1.557 1.590 1.557 1.596 155,671 1.5868 3.81%
2015-10-02 0 2.360 2.360 2.440 2.350 2.450 37,000 88,060 2.3800 1.531 1.531 1.583 1.525 1.590 57,028 1.5442 0.00%
2015-09-30 0 2.360 2.360 2.410 2.360 2.430 9,000 21,620 2.4022 1.531 1.531 1.564 1.531 1.577 13,872 1.5586 -0.42%
2015-09-29 0 2.370 2.350 2.370 2.300 2.380 90,000 209,930 2.3326 1.538 1.525 1.538 1.492 1.544 138,717 1.5134 -0.42%
2015-09-25 0 2.380 2.380 2.430 2.370 2.400 32,000 76,530 2.3916 1.544 1.544 1.577 1.538 1.557 49,322 1.5517 -1.24%
2015-09-24 0 2.410 2.400 2.470 2.400 2.410 12,000 28,880 2.4067 1.564 1.557 1.603 1.557 1.564 18,496 1.5615 0.42%
2015-09-23 0 2.400 2.400 2.450 2.400 2.510 323,000 785,050 2.4305 1.557 1.557 1.590 1.557 1.628 497,840 1.5769 -3.23%
2015-09-22 0 2.480 2.410 2.480 2.440 2.480 537,000 1,325,890 2.4691 1.609 1.564 1.609 1.583 1.609 827,678 1.6019 4.20%
2015-09-21 0 2.380 2.380 2.430 2.350 2.450 18,000 43,890 2.4383 1.544 1.544 1.577 1.525 1.590 27,743 1.5820 -0.83%
2015-09-18 0 2.400 2.390 2.440 2.360 2.440 611,000 1,465,400 2.3984 1.557 1.551 1.583 1.531 1.583 941,734 1.5561 1.27%
2015-09-17 0 2.370 2.310 2.370 2.340 2.400 364,000 859,810 2.3621 1.538 1.499 1.538 1.518 1.557 561,033 1.5325 0.85%
2015-09-16 0 2.350 2.300 2.350 2.300 2.410 222,000 520,210 2.3433 1.525 1.492 1.525 1.492 1.564 342,168 1.5203 -0.84%
2015-09-15 0 2.370 2.340 2.390 2.370 2.420 95,000 228,220 2.4023 1.538 1.518 1.551 1.538 1.570 146,423 1.5586 0.00%
2015-09-14 0 2.370 2.370 2.400 2.360 2.400 50,000 117,640 2.3528 1.538 1.538 1.557 1.531 1.557 77,065 1.5265 0.00%
2015-09-11 0 2.370 2.360 2.390 2.350 2.390 47,000 111,930 2.3815 1.538 1.531 1.551 1.525 1.551 72,441 1.5451 -0.84%
2015-09-10 0 2.390 2.360 2.390 2.360 2.400 122,000 290,330 2.3798 1.551 1.531 1.551 1.531 1.557 188,038 1.5440 -2.85%
2015-09-09 0 2.460 2.420 2.460 2.400 2.500 144,000 352,070 2.4449 1.596 1.570 1.596 1.557 1.622 221,947 1.5863 -1.20%
2015-09-08 0 2.490 2.470 2.490 2.360 2.500 537,000 1,302,250 2.4250 1.616 1.603 1.616 1.531 1.622 827,678 1.5734 4.62%
2015-09-07 0 2.380 2.320 2.380 2.300 2.390 71,000 166,070 2.3390 1.544 1.505 1.544 1.492 1.551 109,432 1.5176 -0.83%
2015-09-04 0 2.400 2.320 2.430 2.310 2.400 229,000 535,510 2.3385 1.557 1.505 1.577 1.499 1.557 352,957 1.5172 0.84%
2015-09-02 0 2.380 2.350 2.380 2.300 2.420 141,000 335,530 2.3796 1.544 1.525 1.544 1.492 1.570 217,323 1.5439 -0.42%
2015-09-01 0 2.390 2.390 2.450 2.390 2.480 37,000 89,020 2.4059 1.551 1.551 1.590 1.551 1.609 57,028 1.5610 -3.24%
2015-08-31 0 2.470 2.400 2.470 2.400 2.540 259,000 626,460 2.4188 1.603 1.557 1.603 1.557 1.648 399,196 1.5693 -3.89%
2015-08-28 0 2.570 2.500 2.570 2.460 2.590 228,000 581,380 2.5499 1.667 1.622 1.667 1.596 1.680 351,416 1.6544 1.18%
2015-08-27 0 2.540 2.540 2.550 2.400 2.550 2,860,000 7,115,620 2.4880 1.648 1.648 1.654 1.557 1.654 4,408,115 1.6142 4.96%
2015-08-26 0 2.420 2.340 2.420 2.250 2.450 1,086,000 2,622,420 2.4148 1.570 1.518 1.570 1.460 1.590 1,673,851 1.5667 0.83%
2015-08-25 0 2.400 2.330 2.400 2.250 2.450 1,572,000 3,669,960 2.3346 1.557 1.512 1.557 1.460 1.590 2,422,922 1.5147 -1.64%
2015-08-24 0 2.440 2.360 2.440 2.320 2.600 886,000 2,153,460 2.4305 1.583 1.531 1.583 1.505 1.687 1,365,591 1.5769 -6.15%
2015-08-21 0 2.600 2.560 2.600 2.510 2.610 874,000 2,240,510 2.5635 1.687 1.661 1.687 1.628 1.693 1,347,095 1.6632 0.39%
2015-08-20 0 2.590 2.600 2.610 2.490 2.610 3,243,000 8,333,880 2.5698 1.680 1.687 1.693 1.616 1.693 4,998,433 1.6673 1.97%
2015-08-19 0 2.540 2.530 2.540 2.520 2.560 242,000 614,720 2.5402 1.648 1.641 1.648 1.635 1.661 372,994 1.6481 0.40%
2015-08-18 0 2.530 2.500 2.540 2.500 2.600 499,000 1,262,700 2.5305 1.641 1.622 1.648 1.622 1.687 769,108 1.6418 -2.32%
2015-08-17 0 2.590 2.550 2.590 2.530 2.600 353,000 908,730 2.5743 1.680 1.654 1.680 1.641 1.687 544,079 1.6702 1.97%
2015-08-14 0 2.540 2.470 2.540 2.480 2.600 2,246,000 5,658,030 2.5192 1.648 1.603 1.648 1.609 1.687 3,461,758 1.6344 0.00%
2015-08-13 0 2.540 2.520 2.540 2.510 2.590 266,000 674,510 2.5358 1.648 1.635 1.648 1.628 1.680 409,986 1.6452 0.79%
2015-08-12 0 2.520 2.520 2.540 2.500 2.600 351,000 888,190 2.5305 1.635 1.635 1.648 1.622 1.687 540,996 1.6418 -1.56%
2015-08-11 0 2.560 2.550 2.590 2.490 2.640 2,524,000 6,503,020 2.5765 1.661 1.654 1.680 1.616 1.713 3,890,239 1.6716 -3.03%
2015-08-10 0 2.640 2.630 2.660 2.610 2.690 2,089,000 5,560,030 2.6616 1.713 1.706 1.726 1.693 1.745 3,219,774 1.7268 0.38%
2015-08-07 0 2.630 2.630 2.640 2.570 2.680 650,000 1,722,560 2.6501 1.706 1.706 1.713 1.667 1.739 1,001,844 1.7194 1.94%
2015-08-06 0 2.580 2.580 2.600 2.560 2.600 647,000 1,666,960 2.5764 1.674 1.674 1.687 1.661 1.687 997,221 1.6716 -1.53%
2015-08-05 0 2.620 2.610 2.620 2.610 2.680 623,000 1,637,480 2.6284 1.700 1.693 1.700 1.693 1.739 960,229 1.7053 -2.24%
2015-08-04 0 2.680 2.650 2.680 2.630 2.680 846,000 2,250,310 2.6599 1.739 1.719 1.739 1.706 1.739 1,303,939 1.7258 1.90%
2015-08-03 0 2.630 2.630 2.670 2.600 2.700 1,309,000 3,446,120 2.6326 1.706 1.706 1.732 1.687 1.752 2,017,561 1.7081 -1.87%
2015-07-31 0 2.680 2.670 2.690 2.650 2.800 4,056,000 10,992,070 2.7101 1.739 1.732 1.745 1.719 1.817 6,251,509 1.7583 -0.74%
2015-07-30 0 2.700 2.690 2.700 2.560 2.760 4,778,000 12,755,830 2.6697 1.752 1.745 1.752 1.661 1.791 7,364,327 1.7321 3.85%
2015-07-29 0 2.600 2.560 2.600 2.550 2.620 444,000 1,145,190 2.5793 1.687 1.661 1.687 1.654 1.700 684,337 1.6734 0.39%
2015-07-28 0 2.590 2.540 2.590 2.460 2.660 2,062,000 5,344,780 2.5920 1.680 1.648 1.680 1.596 1.726 3,178,159 1.6817 0.78%
2015-07-27 0 2.570 2.500 2.570 2.490 2.650 3,442,000 8,742,100 2.5398 1.667 1.622 1.667 1.616 1.719 5,305,151 1.6479 -1.91%
2015-07-24 0 2.620 2.600 2.630 2.530 2.620 1,742,000 4,506,670 2.5871 1.700 1.687 1.706 1.641 1.700 2,684,943 1.6785 1.16%
2015-07-23 0 2.590 2.590 2.600 2.490 2.640 3,226,000 8,306,820 2.5750 1.680 1.680 1.687 1.616 1.713 4,972,231 1.6706 3.60%
2015-07-22 0 2.500 2.480 2.500 2.460 2.500 905,000 2,241,200 2.4765 1.622 1.609 1.622 1.596 1.622 1,394,876 1.6067 0.40%
2015-07-21 0 2.490 2.490 2.510 2.410 2.540 2,825,000 7,101,130 2.5137 1.616 1.616 1.628 1.564 1.648 4,354,170 1.6309 -0.40%
2015-07-20 0 2.500 2.490 2.500 2.400 2.500 1,684,000 4,180,140 2.4823 1.622 1.616 1.622 1.557 1.622 2,595,548 1.6105 3.31%
2015-07-17 0 2.420 2.420 2.430 2.350 2.460 1,899,000 4,591,730 2.4180 1.570 1.570 1.577 1.525 1.596 2,926,927 1.5688 -1.63%
2015-07-16 0 2.460 2.450 2.470 2.430 2.520 1,258,000 3,113,720 2.4751 1.596 1.590 1.603 1.577 1.635 1,938,954 1.6059 -1.99%
2015-07-15 0 2.510 2.510 2.520 2.430 2.650 4,777,000 12,043,820 2.5212 1.628 1.628 1.635 1.577 1.719 7,362,786 1.6358 1.62%
2015-07-14 0 2.470 2.470 2.480 2.400 2.560 6,783,000 16,786,580 2.4748 1.603 1.603 1.609 1.557 1.661 10,454,632 1.6057 3.35%
2015-07-13 0 2.390 2.380 2.400 2.160 2.530 34,880,000 80,799,840 2.3165 1.551 1.544 1.557 1.401 1.641 53,760,512 1.5030

Copyright & disclaimer, Privacy policy

Back to top