Sun.King Technology Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00580  2010-10-13    
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
2026-01-21 0 2.090 2.090 2.110 2.040 2.120 3,968,000 8,253,760 2.0801 2.090 2.090 2.110 2.040 2.120 3,968,000 2.0801 -0.95%
2026-01-20 0 2.110 2.110 2.120 2.040 2.160 10,396,000 21,701,070 2.0874 2.110 2.110 2.120 2.040 2.160 10,396,000 2.0874 -1.86%
2026-01-19 0 2.150 2.120 2.150 2.020 2.220 21,846,000 46,866,107 2.1453 2.150 2.120 2.150 2.020 2.220 21,846,000 2.1453 6.44%
2026-01-16 0 2.020 2.020 2.050 1.930 2.160 23,148,000 47,284,880 2.0427 2.020 2.020 2.050 1.930 2.160 23,148,000 2.0427 5.76%
2026-01-15 0 1.910 1.900 1.920 1.860 1.970 9,992,000 18,974,600 1.8990 1.910 1.900 1.920 1.860 1.970 9,992,000 1.8990 -1.55%
2026-01-14 0 1.940 1.940 1.960 1.920 1.980 8,652,000 16,824,960 1.9446 1.940 1.940 1.960 1.920 1.980 8,652,000 1.9446 1.57%
2026-01-13 0 1.910 1.910 1.920 1.890 1.930 3,356,000 6,422,900 1.9139 1.910 1.910 1.920 1.890 1.930 3,356,000 1.9139 -0.52%
2026-01-12 0 1.920 1.920 1.930 1.890 1.990 10,148,000 19,468,820 1.9185 1.920 1.920 1.930 1.890 1.990 10,148,000 1.9185 -3.52%
2026-01-09 0 1.990 1.980 1.990 1.940 2.020 5,694,000 11,286,300 1.9821 1.990 1.980 1.990 1.940 2.020 5,694,000 1.9821 -0.50%
2026-01-08 0 2.000 1.990 2.000 1.930 2.030 12,206,000 24,219,760 1.9843 2.000 1.990 2.000 1.930 2.030 12,206,000 1.9843 2.04%
2026-01-07 0 1.960 1.950 1.960 1.900 2.000 6,244,000 12,142,940 1.9447 1.960 1.950 1.960 1.900 2.000 6,244,000 1.9447 0.00%
2026-01-06 0 1.960 1.960 1.970 1.930 1.990 5,076,000 9,915,340 1.9534 1.960 1.960 1.970 1.930 1.990 5,076,000 1.9534 2.08%
2026-01-05 0 1.920 1.920 1.930 1.900 1.970 2,660,000 5,139,540 1.9322 1.920 1.920 1.930 1.900 1.970 2,660,000 1.9322 -2.54%
2026-01-02 0 1.970 1.960 1.970 1.870 1.980 3,434,000 6,627,940 1.9301 1.970 1.960 1.970 1.870 1.980 3,434,000 1.9301 2.60%
2025-12-31 0 1.920 1.900 1.920 1.880 1.930 3,482,000 6,662,460 1.9134 1.920 1.900 1.920 1.880 1.930 3,482,000 1.9134 0.52%
2025-12-30 0 1.910 1.890 1.910 1.900 1.940 3,032,000 5,785,940 1.9083 1.910 1.890 1.910 1.900 1.940 3,032,000 1.9083 -1.04%
2025-12-29 0 1.930 1.930 1.940 1.930 1.990 4,390,000 8,571,190 1.9524 1.930 1.930 1.940 1.930 1.990 4,390,000 1.9524 -2.03%
2025-12-24 0 1.970 1.960 1.970 1.960 2.000 849,110 1,687,502 1.9874 1.970 1.960 1.970 1.960 2.000 849,110 1.9874 -0.51%
2025-12-23 0 1.980 1.960 1.980 1.940 2.000 1,618,000 3,166,480 1.9570 1.980 1.960 1.980 1.940 2.000 1,618,000 1.9570 0.51%
2025-12-22 0 1.970 1.970 1.980 1.930 2.000 7,532,000 14,779,320 1.9622 1.970 1.970 1.980 1.930 2.000 7,532,000 1.9622 -1.01%
2025-12-19 0 1.990 1.990 2.000 1.940 2.100 7,940,000 15,987,760 2.0136 1.990 1.990 2.000 1.940 2.100 7,940,000 2.0136 2.05%
2025-12-18 0 1.950 1.950 1.960 1.950 2.100 9,938,000 19,888,760 2.0013 1.950 1.950 1.960 1.950 2.100 9,938,000 2.0013 -8.45%
2025-12-17 0 2.130 2.110 2.130 2.040 2.150 3,720,000 7,771,800 2.0892 2.130 2.110 2.130 2.040 2.150 3,720,000 2.0892 1.91%
2025-12-16 0 2.090 2.090 2.100 2.060 2.200 2,910,000 6,071,760 2.0865 2.090 2.090 2.100 2.060 2.200 2,910,000 2.0865 -3.24%
2025-12-15 0 2.160 2.140 2.160 2.090 2.160 2,836,000 6,068,720 2.1399 2.160 2.140 2.160 2.090 2.160 2,836,000 2.1399 0.47%
2025-12-12 0 2.150 2.140 2.150 2.020 2.170 9,914,000 21,187,480 2.1371 2.150 2.140 2.150 2.020 2.170 9,914,000 2.1371 6.44%
2025-12-11 0 2.020 2.020 2.030 2.010 2.090 7,614,000 15,513,620 2.0375 2.020 2.020 2.030 2.010 2.090 7,614,000 2.0375 -2.42%
2025-12-10 0 2.070 2.060 2.070 2.060 2.160 7,204,000 15,173,100 2.1062 2.070 2.060 2.070 2.060 2.160 7,204,000 2.1062 -3.27%
2025-12-09 0 2.140 2.140 2.150 2.090 2.160 3,348,000 7,122,040 2.1273 2.140 2.140 2.150 2.090 2.160 3,348,000 2.1273 -0.93%
2025-12-08 0 2.160 2.140 2.160 2.050 2.170 4,406,000 9,393,840 2.1321 2.160 2.140 2.160 2.050 2.170 4,406,000 2.1321 4.85%
2025-12-05 0 2.060 2.050 2.060 2.050 2.090 2,322,000 4,796,620 2.0657 2.060 2.050 2.060 2.050 2.090 2,322,000 2.0657 -0.48%
2025-12-04 0 2.070 2.050 2.070 2.050 2.100 1,830,000 3,789,980 2.0710 2.070 2.050 2.070 2.050 2.100 1,830,000 2.0710 0.98%
2025-12-03 0 2.050 2.050 2.070 2.040 2.100 1,962,000 4,032,040 2.0551 2.050 2.050 2.070 2.040 2.100 1,962,000 2.0551 -3.76%
2025-12-02 0 2.130 2.110 2.130 2.090 2.140 3,068,000 6,494,500 2.1169 2.130 2.110 2.130 2.090 2.140 3,068,000 2.1169 1.43%
2025-12-01 0 2.100 2.100 2.110 2.030 2.140 6,780,000 14,040,820 2.0709 2.100 2.100 2.110 2.030 2.140 6,780,000 2.0709 -2.33%
2025-11-28 0 2.150 2.140 2.150 2.060 2.160 4,312,000 9,129,280 2.1172 2.150 2.140 2.150 2.060 2.160 4,312,000 2.1172 3.37%
2025-11-27 0 2.080 2.080 2.090 2.070 2.270 13,770,000 29,291,882 2.1272 2.080 2.080 2.090 2.070 2.270 13,770,000 2.1272 -5.45%
2025-11-26 0 2.200 2.200 2.210 2.200 2.300 3,254,000 7,318,488 2.2491 2.200 2.200 2.210 2.200 2.300 3,254,000 2.2491 -1.35%
2025-11-25 0 2.230 2.220 2.230 2.120 2.250 8,306,000 18,181,524 2.1890 2.230 2.220 2.230 2.120 2.250 8,306,000 2.1890 4.69%
2025-11-24 0 2.130 2.110 2.130 2.070 2.130 4,336,000 9,120,676 2.1035 2.130 2.110 2.130 2.070 2.130 4,336,000 2.1035 1.91%
2025-11-21 0 2.090 2.080 2.090 2.060 2.140 8,296,000 17,374,320 2.0943 2.090 2.080 2.090 2.060 2.140 8,296,000 2.0943 -2.79%
2025-11-20 0 2.150 2.130 2.150 2.100 2.180 3,292,000 7,045,680 2.1402 2.150 2.130 2.150 2.100 2.180 3,292,000 2.1402 1.42%
2025-11-19 0 2.120 2.120 2.130 2.100 2.180 5,538,000 11,730,080 2.1181 2.120 2.120 2.130 2.100 2.180 5,538,000 2.1181 -2.75%
2025-11-18 0 2.180 2.170 2.180 2.120 2.240 10,562,000 22,891,470 2.1673 2.180 2.170 2.180 2.120 2.240 10,562,000 2.1673 -2.68%
2025-11-17 0 2.240 2.240 2.250 2.230 2.300 3,066,000 6,910,950 2.2541 2.240 2.240 2.250 2.230 2.300 3,066,000 2.2541 -2.18%
2025-11-14 0 2.290 2.290 2.300 2.290 2.400 6,134,000 14,373,852 2.3433 2.290 2.290 2.300 2.290 2.400 6,134,000 2.3433 -4.58%
2025-11-13 0 2.400 2.370 2.400 2.210 2.400 10,446,000 24,265,900 2.3230 2.400 2.370 2.400 2.210 2.400 10,446,000 2.3230 9.59%
2025-11-12 0 2.190 2.190 2.220 2.150 2.230 4,732,000 10,357,790 2.1889 2.190 2.190 2.220 2.150 2.230 4,732,000 2.1889 -0.45%
2025-11-11 0 2.200 2.200 2.210 2.180 2.350 7,972,000 17,792,050 2.2318 2.200 2.200 2.210 2.180 2.350 7,972,000 2.2318 -3.08%
2025-11-10 0 2.270 2.270 2.290 2.270 2.400 6,806,000 15,768,520 2.3169 2.270 2.270 2.290 2.270 2.400 6,806,000 2.3169 -5.42%
2025-11-07 0 2.400 2.390 2.400 2.230 2.410 21,932,000 51,519,660 2.3491 2.400 2.390 2.400 2.230 2.410 21,932,000 2.3491 5.26%
2025-11-06 0 2.280 2.280 2.290 2.010 2.320 34,300,000 76,087,260 2.2183 2.280 2.280 2.290 2.010 2.320 34,300,000 2.2183 14.00%
2025-11-05 0 2.000 2.000 2.010 1.840 2.000 7,568,000 14,567,620 1.9249 2.000 2.000 2.010 1.840 2.000 7,568,000 1.9249 3.63%
2025-11-04 0 1.930 1.920 1.930 1.910 1.970 5,846,000 11,355,940 1.9425 1.930 1.920 1.930 1.910 1.970 5,846,000 1.9425 -1.03%
2025-11-03 0 1.950 1.950 1.960 1.930 2.020 6,862,000 13,464,900 1.9622 1.950 1.950 1.960 1.930 2.020 6,862,000 1.9622 -3.47%
2025-10-31 0 2.020 2.010 2.020 2.010 2.080 3,576,000 7,249,740 2.0273 2.020 2.010 2.020 2.010 2.080 3,576,000 2.0273 -2.88%
2025-10-30 0 2.080 2.070 2.080 2.040 2.150 5,624,000 11,661,900 2.0736 2.080 2.070 2.080 2.040 2.150 5,624,000 2.0736 -2.35%
2025-10-28 0 2.130 2.120 2.130 2.060 2.160 7,270,000 15,218,350 2.0933 2.130 2.120 2.130 2.060 2.160 7,270,000 2.0933 0.00%
2025-10-27 0 2.130 2.130 2.150 1.960 2.190 27,014,000 57,127,080 2.1147 2.130 2.130 2.150 1.960 2.190 27,014,000 2.1147 9.79%
2025-10-24 0 1.940 1.930 1.940 1.920 1.970 2,490,000 4,843,300 1.9451 1.940 1.930 1.940 1.920 1.970 2,490,000 1.9451 2.11%
2025-10-23 0 1.900 1.900 1.920 1.890 1.980 7,578,000 14,541,280 1.9189 1.900 1.900 1.920 1.890 1.980 7,578,000 1.9189 -4.04%
2025-10-22 0 1.980 1.980 1.990 1.950 2.020 5,770,000 11,434,430 1.9817 1.980 1.980 1.990 1.950 2.020 5,770,000 1.9817 0.00%
2025-10-21 0 1.980 1.980 1.990 1.860 2.020 8,610,000 16,827,224 1.9544 1.980 1.980 1.990 1.860 2.020 8,610,000 1.9544 7.61%
2025-10-20 0 1.840 1.830 1.850 1.800 1.860 2,476,000 4,529,140 1.8292 1.840 1.830 1.850 1.800 1.860 2,476,000 1.8292 3.95%
2025-10-17 0 1.770 1.760 1.770 1.750 1.870 8,350,000 14,953,279 1.7908 1.770 1.760 1.770 1.750 1.870 8,350,000 1.7908 -3.80%
2025-10-16 0 1.840 1.840 1.850 1.840 1.970 4,872,000 9,172,480 1.8827 1.840 1.840 1.850 1.840 1.970 4,872,000 1.8827 -4.66%
2025-10-15 0 1.930 1.930 1.940 1.870 1.950 4,586,000 8,775,470 1.9135 1.930 1.930 1.940 1.870 1.950 4,586,000 1.9135 3.21%
2025-10-14 0 1.870 1.870 1.880 1.860 1.950 8,122,000 15,404,880 1.8967 1.870 1.870 1.880 1.860 1.950 8,122,000 1.8967 -2.60%
2025-10-13 0 1.920 1.910 1.920 1.840 1.930 6,582,000 12,438,240 1.8897 1.920 1.910 1.920 1.840 1.930 6,582,000 1.8897 -1.54%
2025-10-10 0 1.950 1.940 1.950 1.910 2.000 6,998,000 13,601,390 1.9436 1.950 1.940 1.950 1.910 2.000 6,998,000 1.9436 -1.02%
2025-10-09 0 1.970 1.970 1.990 1.960 2.010 6,896,000 13,675,899 1.9832 1.970 1.970 1.990 1.960 2.010 6,896,000 1.9832 -1.50%
2025-10-08 0 2.000 1.990 2.000 1.950 2.020 6,178,000 12,298,130 1.9906 2.000 1.990 2.000 1.950 2.020 6,178,000 1.9906 -1.48%
2025-10-06 0 2.030 2.010 2.030 1.970 2.050 8,106,000 16,231,990 2.0025 2.030 2.010 2.030 1.970 2.050 8,106,000 2.0025 -0.98%
2025-10-03 0 2.050 2.040 2.050 1.900 2.090 25,808,000 52,391,340 2.0300 2.050 2.040 2.050 1.900 2.090 25,808,000 2.0300 8.47%
2025-10-02 0 1.890 1.890 1.900 1.870 1.940 7,572,000 14,306,278 1.8894 1.890 1.890 1.900 1.870 1.940 7,572,000 1.8894 -2.07%
2025-09-30 0 1.940 1.930 1.940 1.890 1.950 4,892,000 9,413,060 1.9242 1.930 1.920 1.930 1.880 1.940 4,917,347 1.9143 2.65%
2025-09-29 0 1.890 1.890 1.910 1.780 1.940 7,867,000 14,919,950 1.8965 1.880 1.880 1.900 1.771 1.930 7,907,762 1.8867 6.18%
2025-09-26 0 1.780 1.780 1.790 1.780 1.860 5,248,000 9,511,686 1.8124 1.771 1.771 1.781 1.771 1.850 5,275,192 1.8031 -3.78%
2025-09-25 0 1.850 1.840 1.850 1.830 1.880 3,208,000 5,936,780 1.8506 1.840 1.831 1.840 1.821 1.870 3,224,622 1.8411 0.00%
2025-09-24 0 1.850 1.850 1.860 1.830 1.910 3,773,999 6,999,158 1.8546 1.840 1.840 1.850 1.821 1.900 3,793,553 1.8450 -3.14%
2025-09-23 0 1.910 1.910 1.920 1.800 1.920 7,542,000 14,046,240 1.8624 1.900 1.900 1.910 1.791 1.910 7,581,078 1.8528 0.00%
2025-09-22 0 1.910 1.890 1.910 1.840 1.920 4,856,000 9,171,940 1.8888 1.900 1.880 1.900 1.831 1.910 4,881,161 1.8790 1.06%
2025-09-19 0 1.890 1.880 1.890 1.850 1.920 4,274,000 8,044,220 1.8821 1.880 1.870 1.880 1.840 1.910 4,296,145 1.8724 -2.07%
2025-09-18 0 1.930 1.920 1.930 1.880 1.960 7,140,660 13,797,133 1.9322 1.920 1.910 1.920 1.870 1.950 7,177,658 1.9222 1.05%
2025-09-17 0 1.910 1.880 1.910 1.850 1.950 8,316,000 15,761,540 1.8953 1.900 1.870 1.900 1.840 1.940 8,359,088 1.8856 1.60%
2025-09-16 0 1.880 1.860 1.880 1.790 1.880 5,816,000 10,678,760 1.8361 1.870 1.850 1.870 1.781 1.870 5,846,135 1.8266 0.53%
2025-09-15 0 1.870 1.870 1.880 1.870 1.970 6,354,000 12,063,800 1.8986 1.860 1.860 1.870 1.860 1.960 6,386,922 1.8888 -3.61%
2025-09-12 0 1.940 1.930 1.940 1.870 1.960 8,964,000 17,238,104 1.9230 1.930 1.920 1.930 1.860 1.950 9,010,446 1.9131 3.19%
2025-09-11 0 1.880 1.880 1.890 1.780 1.920 9,098,000 17,035,440 1.8724 1.870 1.870 1.880 1.771 1.910 9,145,140 1.8628 2.73%
2025-09-10 0 1.830 1.830 1.840 1.820 1.910 3,644,000 6,789,720 1.8633 1.821 1.821 1.831 1.811 1.900 3,662,881 1.8537 -1.08%
2025-09-09 0 1.850 1.840 1.850 1.810 1.900 4,696,000 8,749,700 1.8632 1.840 1.831 1.840 1.801 1.890 4,720,332 1.8536 -1.60%
2025-09-08 0 1.880 1.880 1.890 1.720 1.900 13,128,000 23,928,280 1.8227 1.870 1.870 1.880 1.711 1.890 13,196,021 1.8133 6.21%
2025-09-05 0 1.770 1.750 1.770 1.660 1.780 7,524,000 12,981,940 1.7254 1.761 1.741 1.761 1.651 1.771 7,562,984 1.7165 7.27%
2025-09-04 0 1.650 1.650 1.660 1.600 1.680 5,734,000 9,359,280 1.6322 1.641 1.641 1.651 1.592 1.671 5,763,710 1.6238 1.85%
2025-09-03 0 1.620 1.610 1.620 1.620 1.650 3,076,000 5,017,740 1.6313 1.612 1.602 1.612 1.612 1.641 3,091,938 1.6228 -0.61%
2025-09-02 0 1.630 1.620 1.630 1.600 1.660 3,038,000 4,936,020 1.6248 1.622 1.612 1.622 1.592 1.651 3,053,741 1.6164 -1.21%
2025-09-01 0 1.650 1.640 1.650 1.640 1.700 5,762,000 9,568,300 1.6606 1.641 1.632 1.641 1.632 1.691 5,791,855 1.6520 -1.20%
2025-08-29 0 1.670 1.660 1.670 1.660 1.720 3,964,000 6,679,000 1.6849 1.661 1.651 1.661 1.651 1.711 3,984,539 1.6762 -2.34%
2025-08-28 0 1.710 1.690 1.710 1.680 1.710 3,856,000 6,527,220 1.6927 1.701 1.681 1.701 1.671 1.701 3,875,979 1.6840 0.59%
2025-08-27 0 1.700 1.700 1.710 1.680 1.780 7,374,000 12,667,040 1.7178 1.691 1.691 1.701 1.671 1.771 7,412,207 1.7089 -0.58%
2025-08-26 0 1.710 1.710 1.730 1.700 1.740 5,566,000 9,548,480 1.7155 1.701 1.701 1.721 1.691 1.731 5,594,839 1.7067 -1.72%
2025-08-25 0 1.740 1.740 1.750 1.680 1.790 11,496,000 19,915,439 1.7324 1.731 1.731 1.741 1.671 1.781 11,555,565 1.7235 -1.69%
2025-08-22 0 1.770 1.760 1.770 1.720 1.800 6,104,000 10,763,498 1.7634 1.761 1.751 1.761 1.711 1.791 6,135,627 1.7543 2.91%
2025-08-21 0 1.720 1.720 1.730 1.720 1.770 4,412,000 7,678,700 1.7404 1.711 1.711 1.721 1.711 1.761 4,434,860 1.7314 -2.82%
2025-08-20 0 1.770 1.770 1.780 1.720 1.830 9,664,000 17,008,120 1.7599 1.761 1.761 1.771 1.711 1.821 9,714,073 1.7509 -4.84%
2025-08-19 0 1.860 1.840 1.860 1.660 1.860 36,352,000 65,374,480 1.7984 1.850 1.831 1.850 1.651 1.850 36,540,352 1.7891 11.38%
2025-08-18 0 1.670 1.660 1.670 1.610 1.690 14,098,000 23,316,620 1.6539 1.661 1.651 1.661 1.602 1.681 14,171,047 1.6454 3.73%
2025-08-15 0 1.610 1.610 1.620 1.530 1.640 8,716,000 13,859,240 1.5901 1.602 1.602 1.612 1.522 1.632 8,761,161 1.5819 3.87%
2025-08-14 0 1.550 1.550 1.560 1.550 1.570 3,246,000 5,062,140 1.5595 1.542 1.542 1.552 1.542 1.562 3,262,819 1.5515 -1.27%
2025-08-13 0 1.570 1.560 1.570 1.560 1.600 5,864,000 9,251,920 1.5777 1.562 1.552 1.562 1.552 1.592 5,894,383 1.5696 -1.26%
2025-08-12 0 1.590 1.580 1.590 1.520 1.610 14,214,000 22,318,540 1.5702 1.582 1.572 1.582 1.512 1.602 14,287,648 1.5621 4.61%
2025-08-11 0 1.520 1.520 1.530 1.500 1.550 4,728,000 7,162,760 1.5150 1.512 1.512 1.522 1.492 1.542 4,752,497 1.5072 1.33%
2025-08-08 0 1.500 1.500 1.510 1.470 1.510 4,546,000 6,800,800 1.4960 1.492 1.492 1.502 1.462 1.502 4,569,554 1.4883 -0.66%
2025-08-07 0 1.510 1.500 1.510 1.470 1.530 6,624,000 9,942,440 1.5010 1.502 1.492 1.502 1.462 1.522 6,658,321 1.4932 0.67%
2025-08-06 0 1.500 1.500 1.510 1.480 1.550 8,630,000 13,018,000 1.5085 1.492 1.492 1.502 1.472 1.542 8,674,715 1.5007 0.67%
2025-08-05 0 1.490 1.490 1.510 1.470 1.500 3,796,000 5,644,640 1.4870 1.482 1.482 1.502 1.462 1.492 3,815,668 1.4793 0.68%
2025-08-04 0 1.480 1.470 1.480 1.450 1.510 3,622,000 5,365,780 1.4814 1.472 1.462 1.472 1.443 1.502 3,640,767 1.4738 -0.67%
2025-08-01 0 1.490 1.490 1.500 1.470 1.540 4,748,000 7,073,960 1.4899 1.482 1.482 1.492 1.462 1.532 4,772,601 1.4822 -1.32%
2025-07-31 0 1.510 1.500 1.510 1.500 1.550 6,866,000 10,428,580 1.5189 1.502 1.492 1.502 1.492 1.542 6,901,575 1.5110 -3.21%
2025-07-30 0 1.560 1.550 1.560 1.510 1.570 10,526,000 16,209,620 1.5400 1.552 1.542 1.552 1.502 1.562 10,580,539 1.5320 0.00%
2025-07-29 0 1.560 1.550 1.560 1.510 1.570 5,622,000 8,662,000 1.5407 1.552 1.542 1.552 1.502 1.562 5,651,130 1.5328 1.30%
2025-07-28 0 1.540 1.530 1.540 1.450 1.550 8,992,000 13,695,199 1.5230 1.532 1.522 1.532 1.443 1.542 9,038,591 1.5152 6.21%
2025-07-25 0 1.450 1.450 1.480 1.450 1.590 23,434,000 35,501,900 1.5150 1.443 1.443 1.472 1.443 1.582 23,555,420 1.5072 -2.68%
2025-07-24 0 1.490 1.490 1.500 1.480 1.640 28,772,000 43,948,080 1.5275 1.482 1.482 1.492 1.472 1.632 28,921,078 1.5196 -6.88%
2025-07-23 0 1.600 1.580 1.600 1.540 1.690 44,584,000 71,703,920 1.6083 1.592 1.572 1.592 1.532 1.681 44,815,005 1.6000 0.63%
2025-07-22 0 1.590 1.570 1.590 1.470 1.610 26,674,000 41,477,560 1.5550 1.582 1.562 1.582 1.462 1.602 26,812,207 1.5470 8.16%
2025-07-21 0 1.470 1.470 1.480 1.440 1.510 14,062,000 20,670,380 1.4699 1.462 1.462 1.472 1.433 1.502 14,134,860 1.4624 5.00%
2025-07-18 0 1.400 1.400 1.420 1.360 1.460 9,468,000 13,530,700 1.4291 1.393 1.393 1.413 1.353 1.452 9,517,057 1.4217 2.19%
2025-07-17 0 1.370 1.360 1.370 1.350 1.410 4,662,000 6,395,600 1.3719 1.363 1.353 1.363 1.343 1.403 4,686,155 1.3648 -2.14%
2025-07-16 0 1.400 1.400 1.410 1.360 1.420 4,664,000 6,533,719 1.4009 1.393 1.393 1.403 1.353 1.413 4,688,166 1.3937 3.70%
2025-07-15 0 1.350 1.350 1.370 1.350 1.400 4,994,000 6,876,272 1.3769 1.343 1.343 1.363 1.343 1.393 5,019,876 1.3698 0.00%
2025-07-14 0 1.350 1.350 1.380 1.280 1.380 10,818,000 14,529,700 1.3431 1.343 1.343 1.373 1.273 1.373 10,874,052 1.3362 1.50%
2025-07-11 0 1.330 1.320 1.330 1.300 1.350 5,910,000 7,768,740 1.3145 1.323 1.313 1.323 1.293 1.343 5,940,622 1.3077 -1.48%
2025-07-10 0 1.350 1.340 1.350 1.320 1.410 18,608,000 25,283,960 1.3588 1.343 1.333 1.343 1.313 1.403 18,704,415 1.3518 5.47%
2025-07-09 0 1.280 1.270 1.280 1.200 1.280 3,612,000 4,540,780 1.2571 1.273 1.263 1.273 1.194 1.273 3,630,715 1.2507 1.59%
2025-07-08 0 1.260 1.240 1.260 1.210 1.260 1,630,000 2,021,700 1.2403 1.254 1.234 1.254 1.204 1.254 1,638,446 1.2339 3.28%
2025-07-07 0 1.220 1.200 1.220 1.200 1.220 648,000 783,820 1.2096 1.214 1.194 1.214 1.194 1.214 651,358 1.2034 1.67%
2025-07-04 0 1.200 1.200 1.230 1.190 1.220 1,840,000 2,219,860 1.2064 1.194 1.194 1.224 1.184 1.214 1,849,534 1.2002 -0.83%
2025-07-03 0 1.210 1.200 1.210 1.200 1.230 740,000 897,460 1.2128 1.204 1.194 1.204 1.194 1.224 743,834 1.2065 -2.42%
2025-07-02 0 1.240 1.210 1.240 1.200 1.240 3,880,000 4,707,940 1.2134 1.234 1.204 1.234 1.194 1.234 3,900,104 1.2071 2.48%
2025-06-30 0 1.210 1.200 1.210 1.190 1.230 1,233,340 1,491,047 1.2090 1.204 1.194 1.204 1.184 1.224 1,239,730 1.2027 -0.82%
2025-06-27 0 1.220 1.210 1.220 1.210 1.240 1,440,000 1,755,360 1.2190 1.214 1.204 1.214 1.204 1.234 1,447,461 1.2127 0.00%
2025-06-26 0 1.220 1.210 1.220 1.200 1.260 5,210,000 6,382,020 1.2250 1.214 1.204 1.214 1.194 1.254 5,236,995 1.2186 0.00%
2025-06-25 0 1.220 1.210 1.220 1.190 1.230 2,512,000 3,051,779 1.2149 1.214 1.204 1.214 1.184 1.224 2,525,016 1.2086 1.67%
2025-06-24 0 1.200 1.190 1.200 1.180 1.200 816,000 973,300 1.1928 1.194 1.184 1.194 1.174 1.194 820,228 1.1866 0.00%
2025-06-23 0 1.200 1.200 1.210 1.190 1.210 712,000 854,380 1.2000 1.194 1.194 1.204 1.184 1.204 715,689 1.1938 0.84%
2025-06-20 0 1.190 1.190 1.210 1.170 1.200 1,054,000 1,255,860 1.1915 1.184 1.184 1.204 1.164 1.194 1,059,461 1.1854 -0.83%
2025-06-19 0 1.200 1.190 1.200 1.150 1.200 3,432,000 4,029,120 1.1740 1.194 1.184 1.194 1.144 1.194 3,449,782 1.1679 0.00%
2025-06-18 0 1.200 1.160 1.200 1.160 1.210 2,294,000 2,732,480 1.1911 1.194 1.154 1.194 1.154 1.204 2,305,886 1.1850 0.00%
2025-06-17 0 1.200 1.200 1.210 1.200 1.240 1,238,000 1,511,100 1.2206 1.194 1.194 1.204 1.194 1.234 1,244,415 1.2143 -3.23%
2025-06-16 0 1.240 1.220 1.240 1.200 1.240 1,906,000 2,332,480 1.2238 1.234 1.214 1.234 1.194 1.234 1,915,876 1.2174 1.64%
2025-06-13 0 1.220 1.210 1.220 1.180 1.250 4,814,000 5,876,890 1.2208 1.214 1.204 1.214 1.174 1.244 4,838,943 1.2145 2.52%
2025-06-12 0 1.190 1.180 1.190 1.170 1.190 1,782,000 2,106,740 1.1822 1.184 1.174 1.184 1.164 1.184 1,791,233 1.1761 1.71%
2025-06-11 0 1.170 1.150 1.170 1.150 1.180 1,498,000 1,739,240 1.1610 1.164 1.144 1.164 1.144 1.174 1,505,762 1.1551 1.74%
2025-06-10 0 1.150 1.150 1.170 1.150 1.180 1,740,000 2,021,150 1.1616 1.144 1.144 1.164 1.144 1.174 1,749,016 1.1556 -2.54%
2025-06-09 0 1.190 1.170 1.190 1.150 1.190 3,454,000 4,035,060 1.1682 1.174 1.154 1.174 1.134 1.174 3,501,319 1.1524 0.85%
2025-06-06 0 1.180 1.180 1.190 1.160 1.220 2,386,000 2,814,840 1.1797 1.164 1.164 1.174 1.144 1.204 2,418,688 1.1638 -2.48%
2025-06-05 0 1.210 1.200 1.210 1.190 1.220 332,000 398,800 1.2012 1.194 1.184 1.194 1.174 1.204 336,548 1.1850 0.83%
2025-06-04 0 1.200 1.200 1.230 1.190 1.220 816,000 980,360 1.2014 1.184 1.184 1.213 1.174 1.204 827,179 1.1852 -0.83%
2025-06-03 0 1.210 1.200 1.210 1.180 1.220 2,107,300 2,511,935 1.1920 1.194 1.184 1.194 1.164 1.204 2,136,170 1.1759 1.68%
2025-06-02 0 1.190 1.180 1.190 1.170 1.210 1,718,000 2,031,764 1.1826 1.174 1.164 1.174 1.154 1.194 1,741,536 1.1667 -3.25%
2025-05-30 0 1.230 1.220 1.230 1.190 1.250 1,990,000 2,431,780 1.2220 1.213 1.204 1.213 1.174 1.233 2,017,263 1.2055 2.50%
2025-05-29 0 1.200 1.190 1.200 1.190 1.200 966,000 1,156,000 1.1967 1.184 1.174 1.184 1.174 1.184 979,234 1.1805 0.84%
2025-05-28 0 1.190 1.190 1.210 1.190 1.210 374,000 448,040 1.1980 1.174 1.174 1.194 1.174 1.194 379,124 1.1818 -1.65%
2025-05-27 0 1.210 1.200 1.210 1.190 1.220 780,000 942,180 1.2079 1.194 1.184 1.194 1.174 1.204 790,686 1.1916 0.83%
2025-05-26 0 1.200 1.200 1.220 1.200 1.230 944,000 1,149,520 1.2177 1.184 1.184 1.204 1.184 1.213 956,933 1.2013 -3.23%
2025-05-23 0 1.240 1.230 1.240 1.200 1.240 486,000 600,040 1.2347 1.223 1.213 1.223 1.184 1.223 492,658 1.2180 2.48%
2025-05-22 0 1.210 1.200 1.230 1.180 1.240 1,588,000 1,900,120 1.1965 1.194 1.184 1.213 1.164 1.223 1,609,755 1.1804 -2.42%
2025-05-21 0 1.240 1.230 1.240 1.220 1.270 2,242,000 2,793,200 1.2459 1.223 1.213 1.223 1.204 1.253 2,272,715 1.2290 4.20%
2025-05-20 0 1.190 1.190 1.210 1.180 1.240 1,832,000 2,214,280 1.2087 1.174 1.174 1.194 1.164 1.223 1,857,098 1.1923 -1.65%
2025-05-19 0 1.210 1.190 1.210 1.190 1.210 514,000 613,860 1.1943 1.194 1.174 1.194 1.174 1.194 521,042 1.1781 0.83%
2025-05-16 0 1.200 1.180 1.200 1.170 1.200 978,000 1,156,700 1.1827 1.184 1.164 1.184 1.154 1.184 991,398 1.1667 -0.83%
2025-05-15 0 1.210 1.210 1.220 1.180 1.210 2,050,000 2,441,300 1.1909 1.194 1.194 1.204 1.164 1.194 2,078,085 1.1748 0.83%
2025-05-14 0 1.200 1.200 1.220 1.200 1.260 2,304,000 2,804,040 1.2170 1.184 1.184 1.204 1.184 1.243 2,335,564 1.2006 -4.76%
2025-05-13 0 1.260 1.250 1.260 1.210 1.260 3,212,000 3,955,620 1.2315 1.243 1.233 1.243 1.194 1.243 3,256,004 1.2149 5.00%
2025-05-12 0 1.200 1.200 1.210 1.170 1.230 4,396,000 5,216,000 1.1865 1.184 1.184 1.194 1.154 1.213 4,456,224 1.1705 0.00%
2025-05-09 0 1.200 1.180 1.200 1.180 1.220 1,454,000 1,743,380 1.1990 1.184 1.164 1.184 1.164 1.204 1,473,920 1.1828 0.84%
2025-05-08 0 1.190 1.180 1.190 1.110 1.200 2,254,000 2,623,120 1.1638 1.174 1.164 1.174 1.095 1.184 2,284,879 1.1480 6.25%
2025-05-07 0 1.120 1.120 1.130 1.110 1.180 5,450,000 6,134,520 1.1256 1.105 1.105 1.115 1.095 1.164 5,524,664 1.1104 -1.75%
2025-05-06 0 1.140 1.110 1.140 1.100 1.150 7,908,000 8,795,120 1.1122 1.125 1.095 1.125 1.085 1.134 8,016,338 1.0971 1.79%
2025-05-02 0 1.120 1.100 1.120 1.100 1.150 4,586,000 5,117,660 1.1159 1.105 1.085 1.105 1.085 1.134 4,648,827 1.1008 0.90%
2025-04-30 0 1.110 1.100 1.110 1.100 1.110 1,566,000 1,724,440 1.1012 1.095 1.085 1.095 1.085 1.095 1,587,454 1.0863 1.83%
2025-04-29 0 1.090 1.090 1.100 1.090 1.130 3,528,000 3,903,880 1.1065 1.075 1.075 1.085 1.075 1.115 3,576,333 1.0916 -3.54%
2025-04-28 0 1.130 1.110 1.130 1.090 1.130 1,280,000 1,420,540 1.1098 1.115 1.095 1.115 1.075 1.115 1,297,536 1.0948 -0.88%
2025-04-25 0 1.140 1.130 1.140 1.130 1.160 1,588,000 1,814,616 1.1427 1.125 1.115 1.125 1.115 1.144 1,609,755 1.1273 -1.72%
2025-04-24 0 1.160 1.140 1.160 1.140 1.200 1,950,000 2,268,620 1.1634 1.144 1.125 1.144 1.125 1.184 1,976,715 1.1477 1.75%
2025-04-23 0 1.140 1.140 1.150 1.110 1.160 868,000 986,940 1.1370 1.125 1.125 1.134 1.095 1.144 879,891 1.1217 4.59%
2025-04-22 0 1.090 1.080 1.090 1.090 1.150 3,030,000 3,357,680 1.1081 1.075 1.065 1.075 1.075 1.134 3,071,510 1.0932 -3.54%
2025-04-17 0 1.130 1.130 1.140 1.110 1.160 1,042,000 1,181,900 1.1343 1.115 1.115 1.125 1.095 1.144 1,056,275 1.1189 0.89%
2025-04-16 0 1.120 1.100 1.120 1.090 1.120 334,000 369,280 1.1056 1.105 1.085 1.105 1.075 1.105 338,576 1.0907 1.82%
2025-04-15 0 1.100 1.100 1.120 1.100 1.170 564,000 634,640 1.1252 1.085 1.085 1.105 1.085 1.154 571,727 1.1100 -2.65%
2025-04-14 0 1.130 1.130 1.140 1.130 1.170 718,000 820,440 1.1427 1.115 1.115 1.125 1.115 1.154 727,836 1.1272 -0.88%
2025-04-11 0 1.140 1.140 1.160 1.110 1.190 2,712,000 3,127,480 1.1532 1.125 1.125 1.144 1.095 1.174 2,749,154 1.1376 0.88%
2025-04-10 0 1.130 1.120 1.130 1.050 1.130 4,162,000 4,475,100 1.0752 1.115 1.105 1.115 1.036 1.115 4,219,019 1.0607 5.61%
2025-04-09 0 1.070 1.070 1.080 1.010 1.080 1,526,000 1,599,120 1.0479 1.056 1.056 1.065 0.996 1.065 1,546,906 1.0338 1.90%
2025-04-08 0 1.050 1.050 1.060 0.990 1.070 7,642,000 7,799,638 1.0206 1.036 1.036 1.046 0.977 1.056 7,746,694 1.0068 1.94%
2025-04-07 0 1.030 1.030 1.050 1.000 1.110 5,800,000 6,080,256 1.0483 1.016 1.016 1.036 0.986 1.095 5,879,459 1.0342 -11.97%
2025-04-03 0 1.170 1.150 1.170 1.130 1.170 1,192,000 1,377,500 1.1556 1.154 1.134 1.154 1.115 1.154 1,208,330 1.1400 0.00%
2025-04-02 0 1.170 1.170 1.190 1.170 1.200 546,000 646,860 1.1847 1.154 1.154 1.174 1.154 1.184 553,480 1.1687 -1.68%
2025-04-01 0 1.190 1.190 1.200 1.180 1.210 708,000 847,140 1.1965 1.174 1.174 1.184 1.164 1.194 717,699 1.1804 -0.83%
2025-03-31 0 1.200 1.180 1.200 1.170 1.200 880,000 1,042,680 1.1849 1.184 1.164 1.184 1.154 1.184 892,056 1.1689 0.84%
2025-03-28 0 1.190 1.190 1.200 1.190 1.250 2,616,000 3,196,800 1.2220 1.174 1.174 1.184 1.174 1.233 2,651,839 1.2055 -3.25%
2025-03-27 0 1.230 1.220 1.230 1.220 1.240 512,000 629,420 1.2293 1.213 1.204 1.213 1.204 1.223 519,014 1.2127 0.00%
2025-03-26 0 1.230 1.230 1.260 1.200 1.260 2,150,000 2,631,160 1.2238 1.213 1.213 1.243 1.184 1.243 2,179,455 1.2073 0.82%
2025-03-25 0 1.220 1.220 1.230 1.210 1.270 2,478,000 3,060,060 1.2349 1.204 1.204 1.213 1.194 1.253 2,511,948 1.2182 -5.43%
2025-03-24 0 1.290 1.260 1.290 1.260 1.300 2,412,000 3,070,200 1.2729 1.273 1.243 1.273 1.243 1.282 2,445,044 1.2557 -0.77%
2025-03-21 0 1.300 1.280 1.300 1.270 1.330 2,364,000 3,070,360 1.2988 1.282 1.263 1.282 1.253 1.312 2,396,386 1.2812 -2.26%
2025-03-20 0 1.330 1.330 1.350 1.330 1.400 4,996,000 6,811,520 1.3634 1.312 1.312 1.332 1.312 1.381 5,064,444 1.3450 0.00%
2025-03-19 0 1.330 1.330 1.340 1.300 1.370 5,480,000 7,263,160 1.3254 1.312 1.312 1.322 1.282 1.351 5,555,075 1.3075 0.76%
2025-03-18 0 1.320 1.310 1.320 1.310 1.330 1,442,000 1,897,320 1.3158 1.302 1.292 1.302 1.292 1.312 1,461,755 1.2980 1.54%
2025-03-17 0 1.300 1.300 1.310 1.300 1.320 1,104,000 1,450,140 1.3135 1.282 1.282 1.292 1.282 1.302 1,119,125 1.2958 -2.26%
2025-03-14 0 1.330 1.320 1.330 1.300 1.330 718,000 948,926 1.3216 1.312 1.302 1.312 1.282 1.312 727,836 1.3038 1.53%
2025-03-13 0 1.310 1.310 1.320 1.290 1.360 820,000 1,075,700 1.3118 1.292 1.292 1.302 1.273 1.342 831,234 1.2941 -1.50%
2025-03-12 0 1.330 1.330 1.340 1.270 1.350 2,684,000 3,533,548 1.3165 1.312 1.312 1.322 1.253 1.332 2,720,770 1.2987 2.31%
2025-03-11 0 1.300 1.300 1.310 1.270 1.300 2,700,000 3,457,286 1.2805 1.282 1.282 1.292 1.253 1.282 2,736,990 1.2632 0.00%
2025-03-10 0 1.300 1.300 1.320 1.290 1.320 2,308,000 3,012,400 1.3052 1.282 1.282 1.302 1.273 1.302 2,339,619 1.2876 0.00%
2025-03-07 0 1.300 1.300 1.310 1.300 1.320 1,686,000 2,204,240 1.3074 1.282 1.282 1.292 1.282 1.302 1,709,098 1.2897 -0.76%
2025-03-06 0 1.310 1.310 1.320 1.300 1.350 3,452,000 4,535,720 1.3139 1.292 1.292 1.302 1.282 1.332 3,499,292 1.2962 -1.50%
2025-03-05 0 1.330 1.330 1.340 1.300 1.330 2,058,000 2,693,520 1.3088 1.312 1.312 1.322 1.282 1.312 2,086,194 1.2911 1.53%
2025-03-04 0 1.310 1.310 1.330 1.300 1.330 2,582,000 3,377,680 1.3082 1.292 1.292 1.312 1.282 1.312 2,617,373 1.2905 -0.76%
2025-03-03 0 1.320 1.320 1.340 1.300 1.390 8,556,000 11,298,360 1.3205 1.302 1.302 1.322 1.282 1.371 8,673,216 1.3027 -4.35%
2025-02-28 0 1.380 1.360 1.380 1.360 1.400 1,378,000 1,903,260 1.3812 1.361 1.342 1.361 1.342 1.381 1,396,878 1.3625 0.00%
2025-02-27 0 1.380 1.380 1.400 1.380 1.440 1,536,000 2,157,619 1.4047 1.361 1.361 1.381 1.361 1.421 1,557,043 1.3857 -2.13%
2025-02-26 0 1.410 1.410 1.430 1.340 1.460 4,184,000 5,968,060 1.4264 1.391 1.391 1.411 1.322 1.440 4,241,320 1.4071 5.22%
2025-02-25 0 1.340 1.340 1.360 1.300 1.370 5,152,000 6,817,440 1.3233 1.322 1.322 1.342 1.282 1.351 5,222,582 1.3054 -2.90%
2025-02-24 0 1.380 1.360 1.380 1.360 1.390 868,042 1,192,775 1.3741 1.361 1.342 1.361 1.342 1.371 879,934 1.3555 0.73%
2025-02-21 0 1.370 1.340 1.370 1.320 1.370 3,506,000 4,719,500 1.3461 1.351 1.322 1.351 1.302 1.351 3,554,032 1.3279 2.24%
2025-02-20 0 1.340 1.340 1.360 1.320 1.370 1,544,000 2,071,900 1.3419 1.322 1.322 1.342 1.302 1.351 1,565,153 1.3238 2.29%
2025-02-19 0 1.310 1.310 1.330 1.300 1.390 5,532,000 7,354,880 1.3295 1.292 1.292 1.312 1.282 1.371 5,607,787 1.3115 -2.24%
2025-02-18 0 1.340 1.340 1.360 1.320 1.380 2,434,000 3,269,180 1.3431 1.322 1.322 1.342 1.302 1.361 2,467,345 1.3250 0.00%
2025-02-17 0 1.340 1.340 1.350 1.300 1.400 3,714,000 4,987,120 1.3428 1.322 1.322 1.332 1.282 1.381 3,764,881 1.3246 -4.29%
2025-02-14 0 1.400 1.390 1.400 1.370 1.440 2,174,000 3,066,720 1.4106 1.381 1.371 1.381 1.351 1.421 2,203,783 1.3916 1.45%
2025-02-13 0 1.380 1.380 1.390 1.380 1.420 1,840,000 2,573,020 1.3984 1.361 1.361 1.371 1.361 1.401 1,865,208 1.3795 -2.13%
2025-02-12 0 1.410 1.410 1.430 1.410 1.450 498,000 709,620 1.4249 1.391 1.391 1.411 1.391 1.430 504,823 1.4057 -0.70%
2025-02-11 0 1.420 1.420 1.430 1.410 1.460 1,014,000 1,446,820 1.4268 1.401 1.401 1.411 1.391 1.440 1,027,892 1.4076 -3.40%
2025-02-10 0 1.470 1.470 1.490 1.440 1.560 6,036,000 8,921,600 1.4781 1.450 1.450 1.470 1.421 1.539 6,118,692 1.4581 -0.68%
2025-02-07 0 1.480 1.470 1.480 1.430 1.510 3,664,000 5,445,720 1.4863 1.460 1.450 1.460 1.411 1.490 3,714,196 1.4662 2.78%
2025-02-06 0 1.440 1.440 1.450 1.440 1.490 1,152,000 1,685,940 1.4635 1.421 1.421 1.430 1.421 1.470 1,167,782 1.4437 -1.37%
2025-02-05 0 1.460 1.460 1.470 1.430 1.470 5,096,000 7,409,400 1.4540 1.440 1.440 1.450 1.411 1.450 5,165,814 1.4343 0.69%
2025-02-04 0 1.450 1.450 1.460 1.400 1.510 4,798,000 6,993,980 1.4577 1.430 1.430 1.440 1.381 1.490 4,863,732 1.4380 5.07%
2025-02-03 0 1.380 1.370 1.380 1.310 1.390 1,228,000 1,688,560 1.3750 1.361 1.351 1.361 1.292 1.371 1,244,823 1.3565 2.99%
2025-01-28 0 1.340 1.330 1.340 1.340 1.360 934,000 1,263,460 1.3527 1.322 1.312 1.322 1.322 1.342 946,796 1.3345 0.75%
2025-01-27 0 1.330 1.300 1.330 1.290 1.330 870,000 1,139,759 1.3101 1.312 1.282 1.312 1.273 1.312 881,919 1.2924 4.72%
2025-01-24 0 1.270 1.260 1.280 1.230 1.280 2,626,000 3,287,800 1.2520 1.253 1.243 1.263 1.213 1.263 2,661,976 1.2351 0.00%
2025-01-23 0 1.270 1.260 1.270 1.260 1.350 2,934,400 3,775,494 1.2866 1.253 1.243 1.253 1.243 1.332 2,974,601 1.2692 -2.31%
2025-01-22 0 1.300 1.300 1.330 1.300 1.320 214,000 279,960 1.3082 1.282 1.282 1.312 1.282 1.302 216,932 1.2905 -1.52%
2025-01-21 0 1.320 1.310 1.330 1.280 1.330 1,476,000 1,916,980 1.2988 1.302 1.292 1.312 1.263 1.312 1,496,221 1.2812 1.54%
2025-01-20 0 1.300 1.300 1.330 1.300 1.340 1,476,000 1,927,540 1.3059 1.282 1.282 1.312 1.282 1.322 1,496,221 1.2883 -1.52%
2025-01-17 0 1.320 1.330 1.340 1.270 1.350 914,000 1,203,540 1.3168 1.302 1.312 1.322 1.253 1.332 926,522 1.2990 -0.75%
2025-01-16 0 1.330 1.300 1.330 1.310 1.350 244,000 321,820 1.3189 1.312 1.282 1.312 1.292 1.332 247,343 1.3011 0.76%
2025-01-15 0 1.320 1.310 1.320 1.280 1.320 898,000 1,169,420 1.3022 1.302 1.292 1.302 1.263 1.302 910,302 1.2846 3.13%
2025-01-14 0 1.280 1.280 1.320 1.280 1.320 620,000 802,080 1.2937 1.263 1.263 1.302 1.263 1.302 628,494 1.2762 -1.54%
2025-01-13 0 1.300 1.290 1.300 1.280 1.390 1,018,000 1,337,760 1.3141 1.282 1.273 1.282 1.263 1.371 1,031,946 1.2963 -1.52%
2025-01-10 0 1.320 1.310 1.320 1.200 1.370 2,220,000 2,903,860 1.3080 1.302 1.292 1.302 1.184 1.351 2,250,414 1.2904 -2.22%
2025-01-09 0 1.350 1.340 1.360 1.350 1.370 244,000 330,360 1.3539 1.332 1.322 1.342 1.332 1.351 247,343 1.3356 0.00%
2025-01-08 0 1.350 1.350 1.360 1.340 1.360 558,000 754,320 1.3518 1.332 1.332 1.342 1.322 1.342 565,645 1.3336 -2.17%
2025-01-07 0 1.380 1.380 1.420 1.350 1.400 618,000 847,340 1.3711 1.361 1.361 1.401 1.332 1.381 626,466 1.3526 -1.43%
2025-01-06 0 1.400 1.390 1.420 1.380 1.440 508,000 708,820 1.3953 1.381 1.371 1.401 1.361 1.421 514,960 1.3765 0.72%
2025-01-03 0 1.390 1.380 1.400 1.370 1.400 650,000 900,200 1.3849 1.371 1.361 1.381 1.351 1.381 658,905 1.3662 0.00%
2025-01-02 0 1.390 1.390 1.400 1.360 1.400 1,048,000 1,452,220 1.3857 1.371 1.371 1.381 1.342 1.381 1,062,357 1.3670 -3.47%
2024-12-31 0 1.440 1.400 1.440 1.380 1.440 448,000 634,500 1.4163 1.421 1.381 1.421 1.361 1.421 454,138 1.3972 4.35%
2024-12-30 0 1.380 1.380 1.420 1.380 1.470 3,480,000 4,987,020 1.4331 1.361 1.361 1.401 1.361 1.450 3,527,675 1.4137 -1.43%
2024-12-27 0 1.400 1.390 1.400 1.330 1.430 4,160,000 5,773,280 1.3878 1.381 1.371 1.381 1.312 1.411 4,216,991 1.3691 2.19%
2024-12-24 0 1.370 1.350 1.370 1.290 1.370 1,196,000 1,605,180 1.3421 1.351 1.332 1.351 1.273 1.351 1,212,385 1.3240 5.38%
2024-12-23 0 1.300 1.300 1.310 1.290 1.310 876,000 1,137,320 1.2983 1.282 1.282 1.292 1.273 1.292 888,001 1.2808 2.36%
2024-12-20 0 1.270 1.270 1.280 1.250 1.300 890,000 1,142,060 1.2832 1.253 1.253 1.263 1.233 1.282 902,193 1.2659 0.79%
2024-12-19 0 1.260 1.260 1.280 1.260 1.300 1,120,000 1,434,580 1.2809 1.243 1.243 1.263 1.243 1.282 1,135,344 1.2636 -2.33%
2024-12-18 0 1.290 1.280 1.290 1.290 1.330 1,178,000 1,534,200 1.3024 1.273 1.263 1.273 1.273 1.312 1,194,138 1.2848 -1.53%
2024-12-17 0 1.310 1.300 1.320 1.300 1.360 1,264,000 1,666,960 1.3188 1.292 1.282 1.302 1.282 1.342 1,281,317 1.3010 -1.50%
2024-12-16 0 1.330 1.330 1.340 1.300 1.350 2,770,000 3,660,860 1.3216 1.312 1.312 1.322 1.282 1.332 2,807,949 1.3037 2.31%
2024-12-13 0 1.300 1.280 1.300 1.230 1.300 710,000 900,320 1.2681 1.282 1.263 1.282 1.213 1.282 719,727 1.2509 0.78%
2024-12-12 0 1.290 1.280 1.290 1.260 1.290 620,000 788,800 1.2723 1.273 1.263 1.273 1.243 1.273 628,494 1.2551 1.57%
2024-12-11 0 1.270 1.270 1.290 1.250 1.300 942,000 1,202,380 1.2764 1.253 1.253 1.273 1.233 1.282 954,905 1.2592 1.60%
2024-12-10 0 1.250 1.250 1.270 1.250 1.340 3,338,000 4,332,419 1.2979 1.233 1.233 1.253 1.233 1.322 3,383,730 1.2804 -2.34%
2024-12-09 0 1.280 1.250 1.280 1.200 1.280 1,236,000 1,539,019 1.2452 1.263 1.233 1.263 1.184 1.263 1,252,933 1.2283 4.92%
2024-12-06 0 1.220 1.210 1.220 1.200 1.270 1,496,000 1,848,418 1.2356 1.204 1.194 1.204 1.184 1.253 1,516,495 1.2189 1.67%
2024-12-05 0 1.200 1.170 1.200 1.160 1.200 568,000 673,019 1.1849 1.184 1.154 1.184 1.144 1.184 575,782 1.1689 2.56%
2024-12-04 0 1.170 1.150 1.170 1.150 1.210 1,224,000 1,423,740 1.1632 1.154 1.134 1.154 1.134 1.194 1,240,769 1.1475 -1.68%
2024-12-03 0 1.190 1.170 1.190 1.170 1.210 226,800 268,920 1.1857 1.174 1.154 1.174 1.154 1.194 229,907 1.1697 -1.65%
2024-12-02 0 1.210 1.210 1.220 1.130 1.220 1,222,000 1,462,340 1.1967 1.194 1.194 1.204 1.115 1.204 1,238,741 1.1805 5.22%
2024-11-29 0 1.150 1.150 1.170 1.140 1.170 632,000 727,140 1.1505 1.134 1.134 1.154 1.125 1.154 640,658 1.1350 0.00%
2024-11-28 0 1.150 1.130 1.150 1.120 1.150 376,000 427,060 1.1358 1.134 1.115 1.134 1.105 1.134 381,151 1.1204 0.88%
2024-11-27 0 1.140 1.140 1.150 1.110 1.150 360,000 405,220 1.1256 1.125 1.125 1.134 1.095 1.134 364,932 1.1104 1.79%
2024-11-26 0 1.120 1.100 1.120 1.100 1.130 638,000 711,100 1.1146 1.105 1.085 1.105 1.085 1.115 646,740 1.0995 0.00%
2024-11-25 0 1.120 1.110 1.120 1.080 1.130 724,000 798,720 1.1032 1.105 1.095 1.105 1.065 1.115 733,919 1.0883 -1.75%
2024-11-22 0 1.140 1.120 1.140 1.120 1.160 906,000 1,029,418 1.1362 1.125 1.105 1.125 1.105 1.144 918,412 1.1209 -2.56%
2024-11-21 0 1.170 1.150 1.170 1.140 1.180 346,000 399,480 1.1546 1.154 1.134 1.154 1.125 1.164 350,740 1.1390 -0.85%
2024-11-20 0 1.180 1.160 1.180 1.150 1.180 260,000 304,720 1.1720 1.164 1.144 1.164 1.134 1.164 263,562 1.1562 0.85%
2024-11-19 0 1.170 1.150 1.170 1.140 1.170 182,000 210,720 1.1578 1.154 1.134 1.154 1.125 1.154 184,493 1.1422 -0.85%
2024-11-18 0 1.180 1.150 1.180 1.150 1.180 280,000 326,720 1.1669 1.164 1.134 1.164 1.134 1.164 283,836 1.1511 0.00%
2024-11-15 0 1.180 1.160 1.180 1.160 1.200 748,000 885,480 1.1838 1.164 1.144 1.164 1.144 1.184 758,247 1.1678 -1.67%
2024-11-14 0 1.200 1.190 1.200 1.180 1.210 974,000 1,160,940 1.1919 1.184 1.174 1.184 1.164 1.194 987,344 1.1758 0.00%
2024-11-13 0 1.200 1.190 1.200 1.180 1.220 1,140,000 1,364,980 1.1974 1.184 1.174 1.184 1.164 1.204 1,155,618 1.1812 0.84%
2024-11-12 0 1.190 1.190 1.200 1.180 1.220 1,478,000 1,765,720 1.1947 1.174 1.174 1.184 1.164 1.204 1,498,248 1.1785 -3.25%
2024-11-11 0 1.230 1.220 1.230 1.210 1.240 1,164,000 1,422,800 1.2223 1.213 1.204 1.213 1.194 1.223 1,179,947 1.2058 -2.38%
2024-11-08 0 1.260 1.240 1.260 1.230 1.270 896,000 1,114,620 1.2440 1.243 1.223 1.243 1.213 1.253 908,275 1.2272 2.44%
2024-11-07 0 1.230 1.230 1.240 1.220 1.260 1,606,000 1,986,740 1.2371 1.213 1.213 1.223 1.204 1.243 1,628,002 1.2204 -3.91%
2024-11-06 0 1.280 1.270 1.280 1.220 1.340 2,408,000 3,025,420 1.2564 1.263 1.253 1.263 1.204 1.322 2,440,989 1.2394 -3.03%
2024-11-05 0 1.320 1.300 1.320 1.250 1.320 920,000 1,186,300 1.2895 1.302 1.282 1.302 1.233 1.302 932,604 1.2720 2.33%
2024-11-04 0 1.290 1.260 1.290 1.250 1.290 252,000 319,060 1.2661 1.273 1.243 1.273 1.233 1.273 255,452 1.2490 1.57%
2024-11-01 0 1.270 1.260 1.270 1.250 1.290 1,046,000 1,315,020 1.2572 1.253 1.243 1.253 1.233 1.273 1,060,330 1.2402 3.25%
2024-10-31 0 1.230 1.230 1.250 1.230 1.270 448,000 560,380 1.2508 1.213 1.213 1.233 1.213 1.253 454,138 1.2339 0.00%
2024-10-30 0 1.230 1.230 1.240 1.230 1.270 784,000 974,860 1.2434 1.213 1.213 1.223 1.213 1.253 794,741 1.2266 -4.65%
2024-10-29 0 1.290 1.260 1.290 1.250 1.330 1,086,000 1,409,780 1.2981 1.273 1.243 1.273 1.233 1.312 1,100,878 1.2806 -0.77%
2024-10-28 0 1.300 1.290 1.300 1.220 1.300 706,000 894,448 1.2669 1.282 1.273 1.282 1.204 1.282 715,672 1.2498 3.17%
2024-10-25 0 1.260 1.260 1.270 1.250 1.280 110,000 140,380 1.2762 1.243 1.243 1.253 1.233 1.263 111,507 1.2589 0.80%
2024-10-24 0 1.250 1.230 1.250 1.230 1.250 576,000 713,100 1.2380 1.233 1.213 1.233 1.213 1.233 583,891 1.2213 -2.34%
2024-10-23 0 1.280 1.250 1.280 1.250 1.310 1,070,000 1,356,000 1.2673 1.263 1.233 1.263 1.233 1.292 1,084,659 1.2502 0.79%
2024-10-22 0 1.270 1.270 1.290 1.270 1.300 396,000 505,150 1.2756 1.253 1.253 1.273 1.253 1.282 401,425 1.2584 -3.05%
2024-10-21 0 1.310 1.280 1.310 1.280 1.350 684,000 892,380 1.3046 1.292 1.263 1.292 1.263 1.332 693,371 1.2870 0.00%
2024-10-18 0 1.310 1.310 1.340 1.200 1.350 2,040,000 2,627,598 1.2880 1.292 1.292 1.322 1.184 1.332 2,067,948 1.2706 7.38%
2024-10-17 0 1.220 1.220 1.240 1.220 1.290 570,000 719,574 1.2624 1.204 1.204 1.223 1.204 1.273 577,809 1.2453 -2.40%
2024-10-16 0 1.250 1.230 1.250 1.220 1.260 324,000 402,997 1.2438 1.233 1.213 1.233 1.204 1.243 328,439 1.2270 0.00%
2024-10-15 0 1.250 1.230 1.250 1.220 1.290 858,000 1,067,340 1.2440 1.233 1.213 1.233 1.204 1.273 869,754 1.2272 -3.85%
2024-10-14 0 1.300 1.300 1.320 1.210 1.340 3,102,000 3,920,739 1.2639 1.282 1.282 1.302 1.194 1.322 3,144,497 1.2469 0.78%
2024-10-10 0 1.290 1.270 1.290 1.260 1.370 3,546,000 4,719,278 1.3309 1.273 1.253 1.273 1.243 1.351 3,594,580 1.3129 -1.53%
2024-10-09 0 1.310 1.280 1.310 1.250 1.500 7,278,000 9,858,039 1.3545 1.292 1.263 1.292 1.233 1.480 7,377,707 1.3362 -7.09%
2024-10-08 0 1.410 1.400 1.410 1.400 1.770 13,904,200 21,183,974 1.5236 1.391 1.381 1.391 1.381 1.746 14,094,685 1.5030 -20.34%
2024-10-07 0 1.770 1.720 1.770 1.390 1.770 23,550,012 35,872,416 1.5232 1.746 1.697 1.746 1.371 1.746 23,872,643 1.5027 32.09%
2024-10-04 0 1.340 1.340 1.350 1.210 1.380 11,944,000 15,711,660 1.3154 1.322 1.322 1.332 1.194 1.361 12,107,631 1.2977 8.94%
2024-10-03 0 1.230 1.230 1.270 1.160 1.370 7,014,000 8,611,660 1.2278 1.213 1.213 1.253 1.144 1.351 7,110,091 1.2112 -6.82%
2024-10-02 0 1.320 1.310 1.320 1.250 1.350 9,485,988 12,319,684 1.2987 1.302 1.292 1.302 1.233 1.332 9,615,944 1.2812 6.45%
2024-09-30 0 1.240 1.200 1.240 1.180 1.250 3,544,000 4,340,659 1.2248 1.223 1.184 1.223 1.164 1.233 3,592,552 1.2082 6.90%
2024-09-27 0 1.160 1.140 1.160 1.100 1.210 2,752,000 3,175,679 1.1540 1.144 1.125 1.144 1.085 1.194 2,789,702 1.1384 7.41%
2024-09-26 0 1.080 1.070 1.080 1.010 1.090 1,360,000 1,446,160 1.0634 1.065 1.056 1.065 0.996 1.075 1,378,632 1.0490 3.85%
2024-09-25 0 1.040 1.010 1.040 1.010 1.050 1,424,000 1,467,680 1.0307 1.026 0.996 1.026 0.996 1.036 1,443,509 1.0167 2.97%
2024-09-24 0 1.010 1.010 1.020 0.980 1.020 296,000 298,420 1.0082 0.996 0.996 1.006 0.967 1.006 300,055 0.9946 1.00%
2024-09-23 0 1.000 0.980 1.000 0.980 1.020 1,522,000 1,523,280 1.0008 0.986 0.967 0.986 0.967 1.006 1,542,851 0.9873 2.04%
2024-09-20 0 0.980 0.980 1.000 0.950 1.040 2,880,000 2,860,880 0.9934 0.967 0.967 0.986 0.937 1.026 2,919,456 0.9799 3.16%
2024-09-19 0 0.950 0.940 0.950 0.890 1.040 5,392,000 5,226,720 0.9693 0.937 0.927 0.937 0.878 1.026 5,465,870 0.9562 4.40%
2024-09-17 0 0.910 0.900 0.910 0.890 0.910 620,000 558,380 0.9006 0.898 0.888 0.898 0.878 0.898 628,494 0.8884 1.11%
2024-09-16 0 0.900 0.890 0.900 0.870 0.900 628,000 559,100 0.8903 0.888 0.878 0.888 0.858 0.888 636,603 0.8783 1.12%
2024-09-13 0 0.890 0.880 0.890 0.890 0.900 372,000 333,840 0.8974 0.878 0.868 0.878 0.878 0.888 377,096 0.8853 -1.11%
2024-09-12 0 0.900 0.900 0.910 0.890 0.910 226,000 204,160 0.9034 0.888 0.888 0.898 0.878 0.898 229,096 0.8912 -1.10%
2024-09-11 0 0.910 0.890 0.910 0.890 0.910 522,000 473,600 0.9073 0.898 0.878 0.898 0.878 0.898 529,151 0.8950 0.00%
2024-09-10 0 0.910 0.880 0.910 0.860 0.910 1,982,000 1,746,880 0.8814 0.898 0.868 0.898 0.848 0.898 2,009,153 0.8695 1.11%
2024-09-09 0 0.900 0.880 0.900 0.880 0.920 2,150,000 1,916,600 0.8914 0.888 0.868 0.888 0.868 0.908 2,179,455 0.8794 -2.17%
2024-09-05 0 0.920 0.910 0.920 0.900 0.920 648,000 593,440 0.9158 0.908 0.898 0.908 0.888 0.908 656,877 0.9034 1.10%
2024-09-04 0 0.910 0.890 0.910 0.900 0.930 1,712,000 1,550,280 0.9055 0.898 0.878 0.898 0.888 0.917 1,735,454 0.8933 -1.09%
2024-09-03 0 0.920 0.910 0.920 0.900 0.940 1,880,000 1,725,400 0.9178 0.908 0.898 0.908 0.888 0.927 1,905,756 0.9054 -2.13%
2024-09-02 0 0.940 0.920 0.940 0.910 0.940 492,000 456,040 0.9269 0.927 0.908 0.927 0.898 0.927 498,740 0.9144 0.00%
2024-08-30 0 0.940 0.930 0.940 0.910 0.940 2,564,000 2,358,340 0.9198 0.927 0.917 0.927 0.898 0.927 2,599,126 0.9074 0.00%
2024-08-29 0 0.940 0.920 0.940 0.910 0.940 846,000 784,800 0.9277 0.927 0.908 0.927 0.898 0.927 857,590 0.9151 -1.05%
2024-08-28 0 0.950 0.930 0.950 0.900 0.950 894,000 821,660 0.9191 0.937 0.917 0.937 0.888 0.937 906,248 0.9067 0.00%
2024-08-27 0 0.950 0.920 0.950 0.920 0.960 1,880,000 1,751,540 0.9317 0.937 0.908 0.937 0.908 0.947 1,905,756 0.9191 -2.06%
2024-08-26 0 0.970 0.950 0.970 0.930 0.970 1,198,000 1,130,620 0.9438 0.957 0.937 0.957 0.917 0.957 1,214,412 0.9310 0.00%
2024-08-23 0 0.970 0.960 0.970 0.950 0.970 732,000 703,720 0.9614 0.957 0.947 0.957 0.937 0.957 742,028 0.9484 1.04%
2024-08-22 0 0.960 0.940 0.960 0.950 0.970 678,000 651,300 0.9606 0.947 0.927 0.947 0.937 0.957 687,288 0.9476 0.00%
2024-08-21 0 0.960 0.940 0.960 0.920 0.960 1,274,000 1,184,383 0.9297 0.947 0.927 0.947 0.908 0.947 1,291,454 0.9171 -1.03%
2024-08-20 0 0.970 0.950 0.980 0.950 0.990 570,000 549,940 0.9648 0.957 0.937 0.967 0.937 0.977 577,809 0.9518 1.04%
2024-08-19 0 0.960 0.960 0.970 0.930 0.980 1,404,000 1,354,180 0.9645 0.947 0.947 0.957 0.917 0.967 1,423,235 0.9515 2.13%
2024-08-16 0 0.940 0.940 0.960 0.930 0.960 662,000 628,660 0.9496 0.927 0.927 0.947 0.917 0.947 671,069 0.9368 1.08%
2024-08-15 0 0.930 0.920 0.930 0.920 0.960 436,000 406,780 0.9330 0.917 0.908 0.917 0.908 0.947 441,973 0.9204 -1.06%
2024-08-14 0 0.940 0.940 0.950 0.940 0.970 464,000 446,360 0.9620 0.927 0.927 0.937 0.927 0.957 470,357 0.9490 -4.08%
2024-08-13 0 0.980 0.960 0.980 0.970 0.990 90,000 87,940 0.9771 0.967 0.947 0.967 0.957 0.977 91,233 0.9639 -1.01%
2024-08-12 0 0.990 0.980 1.000 0.980 1.000 218,000 217,880 0.9994 0.977 0.967 0.986 0.967 0.986 220,987 0.9859 -1.98%
2024-08-09 0 1.010 1.000 1.010 0.960 1.010 1,362,000 1,351,300 0.9921 0.996 0.986 0.996 0.947 0.996 1,380,659 0.9787 6.32%
2024-08-08 0 0.950 0.940 0.960 0.940 0.960 230,000 218,330 0.9493 0.937 0.927 0.947 0.927 0.947 233,151 0.9364 2.15%
2024-08-07 0 0.930 0.930 0.950 0.920 0.970 654,000 613,540 0.9381 0.917 0.917 0.937 0.908 0.957 662,960 0.9255 1.09%
2024-08-06 0 0.920 0.910 0.920 0.900 0.970 4,588,000 4,279,800 0.9328 0.908 0.898 0.908 0.888 0.957 4,650,855 0.9202 -2.13%
2024-08-05 0 0.940 0.940 0.960 0.890 1.000 5,508,000 5,153,460 0.9356 0.927 0.927 0.947 0.878 0.986 5,583,459 0.9230 -6.00%
2024-08-02 0 1.000 1.000 1.020 0.920 1.040 10,544,000 10,084,000 0.9564 0.986 0.986 1.006 0.908 1.026 10,688,451 0.9434 -3.85%
2024-08-01 0 1.040 1.010 1.040 1.020 1.040 256,000 261,600 1.0219 1.026 0.996 1.026 1.006 1.026 259,507 1.0081 1.96%
2024-07-31 0 1.020 1.020 1.040 1.010 1.040 594,000 614,840 1.0351 1.006 1.006 1.026 0.996 1.026 602,138 1.0211 0.00%
2024-07-30 0 1.020 0.980 1.020 0.980 1.020 1,356,000 1,368,540 1.0092 1.006 0.967 1.006 0.967 1.006 1,374,577 0.9956 3.03%
2024-07-29 0 0.990 0.990 1.000 0.990 1.020 618,000 616,040 0.9968 0.977 0.977 0.986 0.977 1.006 626,466 0.9834 -1.00%
2024-07-26 0 1.000 0.990 1.000 1.000 1.010 808,000 810,180 1.0027 0.986 0.977 0.986 0.986 0.996 819,069 0.9891 -0.99%
2024-07-25 0 1.010 0.990 1.010 0.980 1.010 476,000 474,960 0.9978 0.996 0.977 0.996 0.967 0.996 482,521 0.9843 3.06%
2024-07-24 0 0.980 0.970 0.980 0.980 1.010 876,000 872,520 0.9960 0.967 0.957 0.967 0.967 0.996 888,001 0.9826 -2.97%
2024-07-23 0 1.010 0.990 1.010 0.990 1.030 3,054,000 3,085,700 1.0104 0.996 0.977 0.996 0.977 1.016 3,095,839 0.9967 -1.94%
2024-07-22 0 1.030 1.030 1.050 1.030 1.060 1,508,000 1,582,580 1.0495 1.016 1.016 1.036 1.016 1.046 1,528,659 1.0353 -3.74%
2024-07-19 0 1.070 1.060 1.070 1.030 1.070 1,094,000 1,148,720 1.0500 1.056 1.046 1.056 1.016 1.056 1,108,988 1.0358 -1.83%
2024-07-18 0 1.090 1.070 1.090 1.050 1.090 1,022,000 1,090,881 1.0674 1.075 1.056 1.075 1.036 1.075 1,036,001 1.0530 0.00%
2024-07-17 0 1.090 1.060 1.090 1.070 1.100 542,000 586,022 1.0812 1.075 1.046 1.075 1.056 1.085 549,425 1.0666 -1.80%
2024-07-16 0 1.110 1.080 1.110 1.080 1.110 232,000 253,440 1.0924 1.095 1.065 1.095 1.065 1.095 235,178 1.0777 0.00%
2024-07-15 0 1.110 1.090 1.110 1.080 1.110 410,000 444,160 1.0833 1.095 1.075 1.095 1.065 1.095 415,617 1.0687 1.83%
2024-07-12 0 1.090 1.080 1.100 1.090 1.110 388,000 425,820 1.0975 1.075 1.065 1.085 1.075 1.095 393,316 1.0826 0.00%
2024-07-11 0 1.090 1.080 1.090 1.080 1.110 664,000 726,240 1.0937 1.075 1.065 1.075 1.065 1.095 673,097 1.0790 0.93%
2024-07-10 0 1.080 1.080 1.090 1.060 1.110 1,792,000 1,917,640 1.0701 1.065 1.065 1.075 1.046 1.095 1,816,550 1.0556 0.00%
2024-07-09 0 1.080 1.080 1.100 1.020 1.100 4,228,000 4,457,640 1.0543 1.065 1.065 1.085 1.006 1.085 4,285,923 1.0401 -0.92%
2024-07-08 0 1.090 1.070 1.090 1.070 1.110 912,000 992,520 1.0883 1.075 1.056 1.075 1.056 1.095 924,494 1.0736 -2.68%
2024-07-05 0 1.120 1.110 1.120 1.100 1.140 460,000 515,160 1.1199 1.105 1.095 1.105 1.085 1.125 466,302 1.1048 -0.88%
2024-07-04 0 1.130 1.110 1.130 1.080 1.130 2,198,000 2,430,660 1.1059 1.115 1.095 1.115 1.065 1.115 2,228,112 1.0909 0.89%
2024-07-03 0 1.120 1.110 1.120 1.110 1.130 384,700 429,923 1.1176 1.105 1.095 1.105 1.095 1.115 389,970 1.1025 -0.88%
2024-07-02 0 1.130 1.120 1.130 1.120 1.140 364,000 411,120 1.1295 1.115 1.105 1.115 1.105 1.125 368,987 1.1142 -0.88%
2024-06-28 0 1.140 1.140 1.160 1.100 1.160 802,000 907,320 1.1313 1.125 1.125 1.144 1.085 1.144 812,987 1.1160 0.88%
2024-06-27 0 1.130 1.120 1.130 1.120 1.140 712,000 806,080 1.1321 1.115 1.105 1.115 1.105 1.125 721,754 1.1168 -2.59%
2024-06-26 0 1.160 1.120 1.160 1.130 1.160 162,000 183,800 1.1346 1.144 1.105 1.144 1.115 1.144 164,219 1.1192 1.75%
2024-06-25 0 1.140 1.140 1.150 1.110 1.150 804,000 904,500 1.1250 1.125 1.125 1.134 1.095 1.134 815,015 1.1098 0.00%
2024-06-24 0 1.140 1.120 1.140 1.070 1.140 2,592,000 2,902,660 1.1199 1.125 1.105 1.125 1.056 1.125 2,627,510 1.1047 -0.87%
2024-06-21 0 1.150 1.150 1.160 1.130 1.160 816,000 936,020 1.1471 1.134 1.134 1.144 1.115 1.144 827,179 1.1316 0.00%
2024-06-20 0 1.150 1.150 1.170 1.150 1.170 1,032,000 1,193,598 1.1566 1.134 1.134 1.154 1.134 1.154 1,046,138 1.1410 -1.71%
2024-06-19 0 1.170 1.170 1.180 1.150 1.180 394,000 457,460 1.1611 1.154 1.154 1.164 1.134 1.164 399,398 1.1454 0.86%
2024-06-18 0 1.160 1.160 1.170 1.160 1.190 1,968,000 2,316,820 1.1772 1.144 1.144 1.154 1.144 1.174 1,994,961 1.1613 -0.85%
2024-06-17 0 1.170 1.160 1.180 1.150 1.180 778,000 906,340 1.1650 1.154 1.144 1.164 1.134 1.164 788,658 1.1492 0.00%
2024-06-14 0 1.170 1.170 1.180 1.160 1.180 264,000 308,720 1.1694 1.154 1.154 1.164 1.144 1.164 267,617 1.1536 0.00%
2024-06-13 0 1.170 1.170 1.180 1.150 1.190 978,000 1,154,120 1.1801 1.154 1.154 1.164 1.134 1.174 991,398 1.1641 0.00%
2024-06-12 0 1.170 1.170 1.190 1.130 1.200 3,012,000 3,478,980 1.1550 1.154 1.154 1.174 1.115 1.184 3,053,264 1.1394 0.00%
2024-06-11 0 1.170 1.150 1.170 1.150 1.170 134,000 155,200 1.1582 1.154 1.134 1.154 1.134 1.154 135,836 1.1426 0.86%
2024-06-07 0 1.160 1.140 1.160 1.140 1.160 738,000 850,540 1.1525 1.144 1.125 1.144 1.125 1.144 748,110 1.1369 0.87%
2024-06-06 0 1.150 1.150 1.160 1.150 1.230 3,458,000 4,090,580 1.1829 1.134 1.134 1.144 1.134 1.213 3,505,374 1.1669 -1.71%
2024-06-05 0 1.170 1.160 1.180 1.140 1.180 578,000 673,630 1.1654 1.154 1.144 1.164 1.125 1.164 585,919 1.1497 1.74%
2024-06-04 0 1.150 1.150 1.180 1.150 1.170 690,000 801,840 1.1621 1.134 1.134 1.164 1.134 1.154 699,453 1.1464 0.00%
2024-06-03 0 1.150 1.150 1.180 1.150 1.170 336,000 389,720 1.1599 1.134 1.134 1.164 1.134 1.154 340,603 1.1442 0.00%
2024-05-31 0 1.150 1.140 1.150 1.150 1.180 504,000 582,280 1.1553 1.134 1.125 1.134 1.134 1.164 510,905 1.1397 -2.54%
2024-05-30 0 1.180 1.160 1.170 1.150 1.210 1,264,000 1,493,660 1.1817 1.164 1.144 1.154 1.134 1.194 1,281,317 1.1657 0.00%
2024-05-29 0 1.180 1.160 1.180 1.150 1.180 690,000 804,259 1.1656 1.164 1.144 1.164 1.134 1.164 699,453 1.1498 2.61%
2024-05-28 0 1.150 1.140 1.150 1.150 1.210 830,000 968,260 1.1666 1.134 1.125 1.134 1.134 1.194 841,371 1.1508 -2.54%
2024-05-27 0 1.180 1.170 1.180 1.120 1.200 1,660,000 1,903,800 1.1469 1.164 1.154 1.164 1.105 1.184 1,682,742 1.1314 0.00%
2024-05-24 0 1.180 1.170 1.190 1.170 1.250 2,512,000 3,006,956 1.1970 1.164 1.154 1.174 1.154 1.233 2,546,414 1.1809 -5.60%
2024-05-23 0 1.250 1.250 1.260 1.240 1.270 1,124,000 1,413,667 1.2577 1.233 1.233 1.243 1.223 1.253 1,139,399 1.2407 -1.57%
2024-05-22 0 1.270 1.260 1.270 1.240 1.270 1,852,000 2,330,000 1.2581 1.253 1.243 1.253 1.223 1.253 1,877,372 1.2411 0.79%
2024-05-21 0 1.260 1.240 1.260 1.240 1.290 4,910,000 6,226,640 1.2682 1.243 1.223 1.243 1.223 1.273 4,977,266 1.2510 -1.56%
2024-05-20 0 1.280 1.260 1.280 1.260 1.330 1,446,000 1,873,980 1.2960 1.263 1.243 1.263 1.243 1.312 1,465,810 1.2785 -2.29%
2024-05-17 0 1.310 1.310 1.320 1.280 1.320 2,354,000 3,056,180 1.2983 1.292 1.292 1.302 1.263 1.302 2,386,249 1.2807 2.34%
2024-05-16 0 1.280 1.280 1.300 1.200 1.310 6,598,000 8,455,740 1.2816 1.263 1.263 1.282 1.184 1.292 6,688,391 1.2642 6.67%
2024-05-14 0 1.200 1.190 1.200 1.140 1.210 3,266,000 3,846,840 1.1778 1.184 1.174 1.184 1.125 1.194 3,310,744 1.1619 4.35%
2024-05-13 0 1.150 1.150 1.160 1.130 1.160 1,688,000 1,930,879 1.1439 1.134 1.134 1.144 1.115 1.144 1,711,125 1.1284 0.00%
2024-05-10 0 1.150 1.150 1.160 1.130 1.170 1,528,000 1,758,240 1.1507 1.134 1.134 1.144 1.115 1.154 1,548,933 1.1351 0.00%
2024-05-09 0 1.150 1.140 1.150 1.120 1.150 992,000 1,128,800 1.1379 1.134 1.125 1.134 1.105 1.134 1,005,590 1.1225 1.77%
2024-05-08 0 1.130 1.120 1.140 1.110 1.150 2,990,000 3,380,580 1.1306 1.115 1.105 1.125 1.095 1.134 3,030,963 1.1153 -2.59%
2024-05-07 0 1.160 1.150 1.160 1.150 1.180 1,154,000 1,348,440 1.1685 1.144 1.134 1.144 1.134 1.164 1,169,810 1.1527 0.87%
2024-05-06 0 1.150 1.150 1.160 1.140 1.170 1,288,000 1,489,740 1.1566 1.134 1.134 1.144 1.125 1.154 1,305,645 1.1410 0.00%
2024-05-03 0 1.150 1.140 1.150 1.140 1.180 1,216,000 1,401,620 1.1526 1.134 1.125 1.134 1.125 1.164 1,232,659 1.1371 0.00%
2024-05-02 0 1.150 1.140 1.150 1.130 1.170 1,360,000 1,562,340 1.1488 1.134 1.125 1.134 1.115 1.154 1,378,632 1.1333 0.88%
2024-04-30 0 1.140 1.130 1.140 1.130 1.150 1,190,000 1,358,088 1.1413 1.125 1.115 1.125 1.115 1.134 1,206,303 1.1258 -1.72%
2024-04-29 0 1.160 1.150 1.160 1.140 1.190 1,076,000 1,248,700 1.1605 1.144 1.134 1.144 1.125 1.174 1,090,741 1.1448 0.87%
2024-04-26 0 1.150 1.150 1.170 1.150 1.170 1,434,000 1,662,860 1.1596 1.134 1.134 1.154 1.134 1.154 1,453,646 1.1439 0.00%
2024-04-25 0 1.150 1.130 1.150 1.130 1.160 672,000 771,880 1.1486 1.134 1.115 1.134 1.115 1.144 681,206 1.1331 -0.86%
2024-04-24 0 1.160 1.150 1.160 1.140 1.190 1,288,000 1,488,540 1.1557 1.144 1.134 1.144 1.125 1.174 1,305,645 1.1401 1.75%
2024-04-23 0 1.140 1.140 1.150 1.140 1.170 1,212,000 1,394,680 1.1507 1.125 1.125 1.134 1.125 1.154 1,228,604 1.1352 -2.56%
2024-04-22 0 1.170 1.160 1.170 1.150 1.200 1,024,000 1,197,430 1.1694 1.154 1.144 1.154 1.134 1.184 1,038,029 1.1536 1.74%
2024-04-19 0 1.150 1.150 1.160 1.150 1.190 1,320,000 1,532,580 1.1610 1.134 1.134 1.144 1.134 1.174 1,338,084 1.1454 -3.36%
2024-04-18 0 1.190 1.180 1.190 1.180 1.210 290,000 346,130 1.1936 1.174 1.164 1.174 1.164 1.194 293,973 1.1774 -0.83%
2024-04-17 0 1.200 1.180 1.200 1.160 1.210 1,294,000 1,531,018 1.1832 1.184 1.164 1.184 1.144 1.194 1,311,728 1.1672 0.84%
2024-04-16 0 1.190 1.170 1.190 1.170 1.210 1,668,000 1,963,280 1.1770 1.174 1.154 1.174 1.154 1.194 1,690,851 1.1611 -0.83%
2024-04-15 0 1.200 1.200 1.210 1.170 1.220 858,000 1,029,680 1.2001 1.184 1.184 1.194 1.154 1.204 869,754 1.1839 1.69%
2024-04-12 0 1.180 1.170 1.180 1.180 1.250 5,662,000 6,808,180 1.2024 1.164 1.154 1.164 1.164 1.233 5,739,568 1.1862 0.00%
2024-04-11 0 1.180 1.180 1.190 1.170 1.220 2,026,000 2,430,580 1.1997 1.164 1.164 1.174 1.154 1.204 2,053,756 1.1835 0.00%
2024-04-10 0 1.180 1.160 1.180 1.120 1.180 2,388,000 2,750,760 1.1519 1.164 1.144 1.164 1.105 1.164 2,420,715 1.1363 1.72%
2024-04-09 0 1.160 1.150 1.160 1.160 1.180 348,000 406,760 1.1689 1.144 1.134 1.144 1.144 1.164 352,768 1.1531 -0.85%
2024-04-08 0 1.170 1.160 1.170 1.160 1.200 2,690,000 3,151,040 1.1714 1.154 1.144 1.154 1.144 1.184 2,726,853 1.1556 -0.85%
2024-04-05 0 1.180 1.180 1.190 1.110 1.180 1,538,000 1,765,340 1.1478 1.164 1.164 1.174 1.095 1.164 1,559,070 1.1323 1.72%
2024-04-03 0 1.160 1.140 1.160 1.120 1.220 2,856,000 3,288,780 1.1515 1.144 1.125 1.144 1.105 1.204 2,895,127 1.1360 -2.52%
2024-04-02 0 1.190 1.170 1.190 1.160 1.220 1,466,000 1,730,900 1.1807 1.174 1.154 1.174 1.144 1.204 1,486,084 1.1647 0.00%
2024-03-28 0 1.190 1.180 1.190 1.190 1.250 1,454,000 1,763,540 1.2129 1.174 1.164 1.174 1.174 1.233 1,473,920 1.1965 -0.83%
2024-03-27 0 1.200 1.190 1.200 1.180 1.210 1,172,000 1,396,800 1.1918 1.184 1.174 1.184 1.164 1.194 1,188,056 1.1757 -1.64%
2024-03-26 0 1.220 1.210 1.220 1.190 1.240 1,850,000 2,234,800 1.2080 1.204 1.194 1.204 1.174 1.223 1,875,345 1.1917 -1.61%
2024-03-25 0 1.240 1.230 1.240 1.180 1.290 4,622,000 5,626,600 1.2174 1.223 1.213 1.223 1.164 1.273 4,685,321 1.2009 -2.36%
2024-03-22 0 1.270 1.250 1.270 1.210 1.290 2,456,000 3,067,280 1.2489 1.253 1.233 1.253 1.194 1.273 2,489,647 1.2320 0.79%
2024-03-21 0 1.260 1.260 1.280 1.260 1.360 4,944,000 6,469,520 1.3086 1.243 1.243 1.263 1.243 1.342 5,011,732 1.2909 -0.79%
2024-03-20 0 1.270 1.250 1.270 1.220 1.280 1,948,000 2,416,920 1.2407 1.253 1.233 1.253 1.204 1.263 1,974,687 1.2240 1.60%
2024-03-19 0 1.250 1.240 1.250 1.210 1.250 2,336,000 2,879,380 1.2326 1.233 1.223 1.233 1.194 1.233 2,368,003 1.2160 3.31%
2024-03-18 0 1.210 1.210 1.230 1.200 1.260 2,656,000 3,261,300 1.2279 1.194 1.194 1.213 1.184 1.243 2,692,387 1.2113 -0.82%
2024-03-15 0 1.220 1.220 1.230 1.220 1.290 2,182,000 2,737,340 1.2545 1.204 1.204 1.213 1.204 1.273 2,211,893 1.2376 -3.17%
2024-03-14 0 1.260 1.260 1.290 1.190 1.300 4,644,000 5,923,860 1.2756 1.243 1.243 1.273 1.174 1.282 4,707,622 1.2584 5.00%
2024-03-13 0 1.200 1.180 1.200 1.140 1.210 3,722,000 4,414,110 1.1860 1.184 1.164 1.184 1.125 1.194 3,772,991 1.1699 3.45%
2024-03-12 0 1.160 1.160 1.180 1.120 1.210 3,166,000 3,732,440 1.1789 1.144 1.144 1.164 1.105 1.194 3,209,374 1.1630 4.50%
2024-03-11 0 1.110 1.110 1.120 1.080 1.130 990,000 1,086,020 1.0970 1.095 1.095 1.105 1.065 1.115 1,003,563 1.0822 0.91%
2024-03-08 0 1.100 1.070 1.100 1.040 1.100 2,546,000 2,746,680 1.0788 1.085 1.056 1.085 1.026 1.085 2,580,880 1.0642 2.80%
2024-03-07 0 1.070 1.050 1.070 1.050 1.090 1,822,000 1,935,678 1.0624 1.056 1.036 1.056 1.036 1.075 1,846,961 1.0480 0.00%
2024-03-06 0 1.070 1.070 1.080 1.050 1.080 2,292,000 2,438,060 1.0637 1.056 1.056 1.065 1.036 1.065 2,323,400 1.0494 0.94%
2024-03-05 0 1.060 1.060 1.070 1.060 1.110 4,390,000 4,737,720 1.0792 1.046 1.046 1.056 1.046 1.095 4,450,142 1.0646 -6.19%
2024-03-04 0 1.130 1.120 1.130 1.110 1.190 5,936,000 6,753,160 1.1377 1.115 1.105 1.115 1.095 1.174 6,017,322 1.1223 -2.59%
2024-03-01 0 1.160 1.150 1.160 1.140 1.170 3,898,000 4,488,157 1.1514 1.144 1.134 1.144 1.125 1.154 3,951,402 1.1358 1.75%
2024-02-29 0 1.140 1.130 1.140 1.140 1.260 28,736,000 32,839,720 1.1428 1.125 1.115 1.125 1.125 1.243 29,129,678 1.1274 -5.00%
2024-02-28 0 1.200 1.190 1.200 1.180 1.260 2,348,000 2,829,720 1.2052 1.184 1.174 1.184 1.164 1.243 2,380,167 1.1889 -1.64%
2024-02-27 0 1.220 1.220 1.260 1.210 1.320 2,558,000 3,175,480 1.2414 1.204 1.204 1.243 1.194 1.302 2,593,044 1.2246 -1.61%
2024-02-26 0 1.240 1.230 1.240 1.170 1.250 2,544,000 3,098,484 1.2180 1.223 1.213 1.223 1.154 1.233 2,578,852 1.2015 5.98%
2024-02-23 0 1.170 1.170 1.190 1.150 1.220 2,624,000 3,059,920 1.1661 1.154 1.154 1.174 1.134 1.204 2,659,948 1.1504 -0.85%
2024-02-22 0 1.180 1.160 1.180 1.140 1.200 2,774,000 3,231,280 1.1648 1.164 1.144 1.164 1.125 1.184 2,812,003 1.1491 2.61%
2024-02-21 0 1.150 1.150 1.160 1.100 1.170 1,821,300 2,098,535 1.1522 1.134 1.134 1.144 1.085 1.154 1,846,252 1.1366 1.77%
2024-02-20 0 1.130 1.130 1.140 1.130 1.200 8,670,000 10,115,260 1.1667 1.115 1.115 1.125 1.115 1.184 8,788,778 1.1509 -5.83%
2024-02-19 0 1.200 1.190 1.200 1.170 1.290 4,846,000 5,823,100 1.2016 1.184 1.174 1.184 1.154 1.273 4,912,389 1.1854 -0.83%
2024-02-16 0 1.210 1.180 1.210 1.170 1.230 2,272,000 2,703,290 1.1898 1.194 1.164 1.194 1.154 1.213 2,303,126 1.1737 1.68%
2024-02-15 0 1.190 1.170 1.190 1.110 1.200 4,408,000 4,983,940 1.1307 1.174 1.154 1.174 1.095 1.184 4,468,389 1.1154 8.18%
2024-02-14 0 1.100 1.070 1.100 1.040 1.110 2,256,000 2,422,000 1.0736 1.085 1.056 1.085 1.026 1.095 2,286,907 1.0591 0.00%
2024-02-09 0 1.100 1.100 1.110 1.070 1.120 328,000 358,480 1.0929 1.085 1.085 1.095 1.056 1.105 332,494 1.0782 0.00%
2024-02-08 0 1.100 1.090 1.100 1.090 1.140 2,366,000 2,608,820 1.1026 1.085 1.075 1.085 1.075 1.125 2,398,414 1.0877 0.00%
2024-02-07 0 1.100 1.080 1.100 1.050 1.100 2,878,000 3,113,960 1.0820 1.085 1.065 1.085 1.036 1.085 2,917,428 1.0674 2.80%
2024-02-06 0 1.070 1.020 1.070 0.970 1.080 4,702,000 4,877,660 1.0374 1.056 1.006 1.056 0.957 1.065 4,766,417 1.0233 5.94%
2024-02-05 0 1.010 1.000 1.010 0.970 1.110 3,566,000 3,598,000 1.0090 0.996 0.986 0.996 0.957 1.095 3,614,854 0.9953 -5.61%
2024-02-02 0 1.070 1.060 1.070 1.030 1.110 2,366,000 2,534,060 1.0710 1.056 1.046 1.056 1.016 1.095 2,398,414 1.0566 -1.83%
2024-02-01 0 1.090 1.070 1.090 1.070 1.150 812,000 890,000 1.0961 1.075 1.056 1.075 1.056 1.134 823,124 1.0812 -1.80%
2024-01-31 0 1.110 1.090 1.110 1.070 1.110 983,000 1,080,370 1.0991 1.095 1.075 1.095 1.056 1.095 996,467 1.0842 1.83%
2024-01-30 0 1.090 1.090 1.100 1.070 1.110 1,202,000 1,305,670 1.0862 1.075 1.075 1.085 1.056 1.095 1,218,467 1.0716 -0.91%
2024-01-29 0 1.100 1.100 1.120 1.080 1.130 1,310,000 1,444,560 1.1027 1.085 1.085 1.105 1.065 1.115 1,327,947 1.0878 -3.51%
2024-01-26 0 1.140 1.110 1.140 1.060 1.200 2,740,000 3,040,900 1.1098 1.125 1.095 1.125 1.046 1.184 2,777,538 1.0948 2.70%
2024-01-25 0 1.110 1.100 1.110 1.100 1.150 540,000 607,780 1.1255 1.095 1.085 1.095 1.085 1.134 547,398 1.1103 -1.77%
2024-01-24 0 1.130 1.110 1.140 1.050 1.220 2,578,000 2,832,640 1.0988 1.115 1.095 1.125 1.036 1.204 2,613,318 1.0839 -3.42%
2024-01-23 0 1.170 1.160 1.170 1.000 1.180 14,430,000 15,525,308 1.0759 1.154 1.144 1.154 0.986 1.164 14,627,689 1.0614 0.00%
2024-01-22 0 1.170 1.160 1.170 1.110 1.230 4,674,000 5,435,220 1.1629 1.154 1.144 1.154 1.095 1.213 4,738,033 1.1471 -4.88%
2024-01-19 0 1.230 1.220 1.230 1.220 1.270 2,208,000 2,743,940 1.2427 1.213 1.204 1.213 1.204 1.253 2,238,249 1.2259 -0.81%
2024-01-18 0 1.240 1.240 1.270 1.200 1.260 2,042,000 2,529,260 1.2386 1.223 1.223 1.253 1.184 1.243 2,069,975 1.2219 -2.36%
2024-01-17 0 1.270 1.260 1.270 1.250 1.280 976,000 1,232,340 1.2626 1.253 1.243 1.253 1.233 1.263 989,371 1.2456 -3.79%
2024-01-16 0 1.320 1.320 1.330 1.260 1.320 894,000 1,149,540 1.2858 1.302 1.302 1.312 1.243 1.302 906,248 1.2685 2.33%
2024-01-15 0 1.290 1.270 1.290 1.280 1.310 918,000 1,193,320 1.2999 1.273 1.253 1.273 1.263 1.292 930,576 1.2823 0.78%
2024-01-12 0 1.280 1.270 1.280 1.250 1.280 346,000 440,080 1.2719 1.263 1.253 1.263 1.233 1.263 350,740 1.2547 0.79%
2024-01-11 0 1.270 1.250 1.270 1.250 1.280 160,000 202,260 1.2641 1.253 1.233 1.253 1.233 1.263 162,192 1.2470 0.79%
2024-01-10 0 1.260 1.250 1.260 1.210 1.260 852,000 1,053,060 1.2360 1.243 1.233 1.243 1.194 1.243 863,672 1.2193 0.80%
2024-01-09 0 1.250 1.230 1.250 1.230 1.270 1,866,000 2,342,620 1.2554 1.233 1.213 1.233 1.213 1.253 1,891,564 1.2385 0.00%
2024-01-08 0 1.250 1.220 1.250 1.220 1.280 788,000 976,600 1.2393 1.233 1.204 1.233 1.204 1.263 798,795 1.2226 -3.10%
2024-01-05 0 1.290 1.250 1.290 1.200 1.300 2,368,000 2,924,300 1.2349 1.273 1.233 1.273 1.184 1.282 2,400,441 1.2182 2.38%
2024-01-04 0 1.260 1.240 1.260 1.230 1.290 842,000 1,055,860 1.2540 1.243 1.223 1.243 1.213 1.273 853,535 1.2370 -2.33%
2024-01-03 0 1.290 1.270 1.290 1.260 1.290 520,000 660,780 1.2707 1.273 1.253 1.273 1.243 1.273 527,124 1.2536 1.57%
2024-01-02 0 1.270 1.270 1.280 1.270 1.350 658,000 854,660 1.2989 1.253 1.253 1.263 1.253 1.332 667,014 1.2813 -2.31%
2023-12-29 0 1.300 1.300 1.310 1.290 1.350 208,000 273,480 1.3148 1.282 1.282 1.292 1.273 1.332 210,850 1.2970 0.00%
2023-12-28 0 1.300 1.300 1.310 1.280 1.350 854,000 1,116,820 1.3078 1.282 1.282 1.292 1.263 1.332 865,700 1.2901 0.78%
2023-12-27 0 1.290 1.270 1.290 1.270 1.290 896,000 1,148,620 1.2819 1.273 1.253 1.273 1.253 1.273 908,275 1.2646 -2.27%
2023-12-22 0 1.320 1.280 1.320 1.260 1.330 952,000 1,221,300 1.2829 1.302 1.263 1.302 1.243 1.312 965,042 1.2655 0.00%
2023-12-21 0 1.320 1.320 1.330 1.300 1.400 560,000 748,540 1.3367 1.302 1.302 1.312 1.282 1.381 567,672 1.3186 0.00%
2023-12-20 0 1.320 1.300 1.320 1.250 1.350 4,630,000 5,980,460 1.2917 1.302 1.282 1.302 1.233 1.332 4,693,430 1.2742 1.54%
2023-12-19 0 1.300 1.290 1.300 1.280 1.330 590,000 769,360 1.3040 1.282 1.273 1.282 1.263 1.312 598,083 1.2864 -2.99%
2023-12-18 0 1.340 1.320 1.340 1.330 1.360 278,000 373,300 1.3428 1.322 1.302 1.322 1.312 1.342 281,809 1.3247 -0.74%
2023-12-15 0 1.350 1.340 1.350 1.350 1.410 518,000 711,640 1.3738 1.332 1.322 1.332 1.332 1.391 525,097 1.3553 -2.17%
2023-12-14 0 1.380 1.370 1.380 1.320 1.430 2,818,000 3,892,000 1.3811 1.361 1.351 1.361 1.302 1.411 2,856,606 1.3625 1.47%
2023-12-13 0 1.360 1.320 1.360 1.230 1.430 2,122,000 2,785,520 1.3127 1.342 1.302 1.342 1.213 1.411 2,151,071 1.2949 3.03%
2023-12-12 0 1.320 1.290 1.320 1.270 1.350 2,469,000 3,238,950 1.3118 1.302 1.273 1.302 1.253 1.332 2,502,825 1.2941 0.00%
2023-12-11 0 1.320 1.320 1.330 1.270 1.350 2,294,000 2,973,740 1.2963 1.302 1.302 1.312 1.253 1.332 2,325,427 1.2788 0.00%
2023-12-08 0 1.320 1.310 1.320 1.310 1.380 1,326,000 1,759,180 1.3267 1.302 1.292 1.302 1.292 1.361 1,344,166 1.3088 -3.65%
2023-12-07 0 1.370 1.360 1.370 1.340 1.380 664,000 898,760 1.3536 1.351 1.342 1.351 1.322 1.361 673,097 1.3353 -0.72%
2023-12-06 0 1.380 1.350 1.380 1.350 1.400 772,000 1,057,300 1.3696 1.361 1.332 1.361 1.332 1.381 782,576 1.3511 1.47%
2023-12-05 0 1.360 1.350 1.360 1.330 1.400 1,842,000 2,501,800 1.3582 1.342 1.332 1.342 1.312 1.381 1,867,235 1.3398 -0.73%
2023-12-04 0 1.370 1.370 1.380 1.370 1.400 972,000 1,342,600 1.3813 1.351 1.351 1.361 1.351 1.381 985,316 1.3626 -1.44%
2023-12-01 0 1.390 1.380 1.390 1.380 1.450 528,000 740,220 1.4019 1.371 1.361 1.371 1.361 1.430 535,234 1.3830 -3.47%
2023-11-30 0 1.440 1.420 1.440 1.370 1.450 2,006,000 2,860,660 1.4261 1.421 1.401 1.421 1.351 1.430 2,033,482 1.4068 3.60%
2023-11-29 0 1.390 1.380 1.390 1.350 1.410 796,000 1,096,640 1.3777 1.371 1.361 1.371 1.332 1.391 806,905 1.3591 -1.42%
2023-11-28 0 1.410 1.380 1.410 1.350 1.440 1,664,000 2,310,040 1.3882 1.391 1.361 1.391 1.332 1.421 1,686,797 1.3695 2.17%
2023-11-27 0 1.380 1.370 1.380 1.330 1.440 1,284,000 1,759,980 1.3707 1.361 1.351 1.361 1.312 1.421 1,301,591 1.3522 -2.13%
2023-11-24 0 1.410 1.370 1.420 1.350 1.440 1,892,000 2,606,200 1.3775 1.391 1.351 1.401 1.332 1.421 1,917,920 1.3589 -1.40%
2023-11-23 0 1.430 1.420 1.430 1.420 1.460 862,000 1,235,420 1.4332 1.411 1.401 1.411 1.401 1.440 873,809 1.4138 0.00%
2023-11-22 0 1.430 1.420 1.430 1.410 1.460 376,000 539,860 1.4358 1.411 1.401 1.411 1.391 1.440 381,151 1.4164 0.00%
2023-11-21 0 1.430 1.430 1.440 1.430 1.480 1,176,000 1,701,540 1.4469 1.411 1.411 1.421 1.411 1.460 1,192,111 1.4273 -0.69%
2023-11-20 0 1.440 1.440 1.450 1.420 1.460 1,462,000 2,112,000 1.4446 1.421 1.421 1.430 1.401 1.440 1,482,029 1.4251 0.00%
2023-11-17 0 1.440 1.420 1.440 1.410 1.440 286,000 407,280 1.4241 1.421 1.401 1.421 1.391 1.421 289,918 1.4048 0.00%
2023-11-16 0 1.440 1.420 1.440 1.400 1.470 2,210,000 3,142,300 1.4219 1.421 1.401 1.421 1.381 1.450 2,240,277 1.4026 1.41%
2023-11-15 0 1.420 1.420 1.430 1.410 1.470 1,763,400 2,528,908 1.4341 1.401 1.401 1.411 1.391 1.450 1,787,558 1.4147 0.00%
2023-11-14 0 1.420 1.390 1.420 1.360 1.430 1,412,000 1,971,860 1.3965 1.401 1.371 1.401 1.342 1.411 1,431,344 1.3776 0.00%
2023-11-13 0 1.420 1.400 1.420 1.390 1.420 912,000 1,279,140 1.4026 1.401 1.381 1.401 1.371 1.401 924,494 1.3836 0.00%
2023-11-10 0 1.420 1.410 1.420 1.400 1.500 1,872,000 2,662,760 1.4224 1.401 1.391 1.401 1.381 1.480 1,897,646 1.4032 -0.70%
2023-11-09 0 1.430 1.430 1.440 1.420 1.480 1,318,000 1,895,800 1.4384 1.411 1.411 1.421 1.401 1.460 1,336,056 1.4190 -1.38%
2023-11-08 0 1.450 1.450 1.460 1.450 1.560 2,374,000 3,503,380 1.4757 1.430 1.430 1.440 1.430 1.539 2,406,523 1.4558 -3.97%
2023-11-07 0 1.510 1.500 1.510 1.510 1.560 848,000 1,300,140 1.5332 1.490 1.480 1.490 1.490 1.539 859,617 1.5125 -1.95%
2023-11-06 0 1.540 1.530 1.540 1.480 1.540 927,000 1,407,180 1.5180 1.519 1.509 1.519 1.460 1.519 939,700 1.4975 4.05%
2023-11-03 0 1.480 1.480 1.510 1.450 1.550 2,086,000 3,103,380 1.4877 1.460 1.460 1.490 1.430 1.529 2,114,578 1.4676 1.37%
2023-11-02 0 1.460 1.460 1.480 1.460 1.500 286,000 420,600 1.4706 1.440 1.440 1.460 1.440 1.480 289,918 1.4508 -0.68%
2023-11-01 0 1.470 1.460 1.470 1.460 1.490 276,000 406,260 1.4720 1.450 1.440 1.450 1.440 1.470 279,781 1.4521 -1.34%
2023-10-31 0 1.490 1.470 1.490 1.470 1.500 446,000 657,920 1.4752 1.470 1.450 1.470 1.450 1.480 452,110 1.4552 0.00%
2023-10-30 0 1.490 1.460 1.490 1.450 1.500 322,000 473,640 1.4709 1.470 1.440 1.470 1.430 1.480 326,411 1.4511 1.36%
2023-10-27 0 1.470 1.450 1.470 1.430 1.500 590,000 853,280 1.4462 1.450 1.430 1.450 1.411 1.480 598,083 1.4267 0.68%
2023-10-26 0 1.460 1.430 1.460 1.420 1.470 316,000 454,960 1.4397 1.440 1.411 1.440 1.401 1.450 320,329 1.4203 2.82%
2023-10-25 0 1.420 1.420 1.430 1.400 1.530 2,324,000 3,338,220 1.4364 1.401 1.401 1.411 1.381 1.509 2,355,838 1.4170 -4.05%
2023-10-24 0 1.480 1.470 1.480 1.430 1.480 510,000 743,260 1.4574 1.460 1.450 1.460 1.411 1.460 516,987 1.4377 0.68%
2023-10-20 0 1.470 1.460 1.470 1.430 1.490 1,028,000 1,499,800 1.4589 1.450 1.440 1.450 1.411 1.470 1,042,083 1.4392 -2.00%
2023-10-19 0 1.500 1.450 1.500 1.430 1.520 2,048,000 3,033,620 1.4813 1.480 1.430 1.480 1.411 1.499 2,076,057 1.4612 -2.60%
2023-10-18 0 1.540 1.520 1.540 1.520 1.540 728,000 1,111,820 1.5272 1.519 1.499 1.519 1.499 1.519 737,973 1.5066 0.00%
2023-10-17 0 1.540 1.520 1.540 1.510 1.540 268,000 408,860 1.5256 1.519 1.499 1.519 1.490 1.519 271,672 1.5050 0.00%
2023-10-16 0 1.540 1.520 1.540 1.500 1.540 536,000 817,640 1.5254 1.519 1.499 1.519 1.480 1.519 543,343 1.5048 0.00%
2023-10-13 0 1.540 1.540 1.560 1.520 1.590 1,296,000 1,999,336 1.5427 1.519 1.519 1.539 1.499 1.569 1,313,755 1.5218 -0.65%
2023-10-12 0 1.550 1.550 1.560 1.550 1.570 532,000 828,700 1.5577 1.529 1.529 1.539 1.529 1.549 539,288 1.5367 -1.27%
2023-10-11 0 1.570 1.560 1.570 1.530 1.620 1,300,000 2,029,460 1.5611 1.549 1.539 1.549 1.509 1.598 1,317,810 1.5400 0.64%
2023-10-10 0 1.560 1.550 1.560 1.530 1.560 976,000 1,513,340 1.5506 1.539 1.529 1.539 1.509 1.539 989,371 1.5296 0.65%
2023-10-09 0 1.550 1.540 1.550 1.510 1.550 68,000 105,060 1.5450 1.529 1.519 1.529 1.490 1.529 68,932 1.5241 0.65%
2023-10-06 0 1.540 1.530 1.540 1.510 1.580 764,000 1,171,000 1.5327 1.519 1.509 1.519 1.490 1.559 774,467 1.5120 0.65%
2023-10-05 0 1.530 1.520 1.530 1.520 1.590 564,000 876,540 1.5541 1.509 1.499 1.509 1.499 1.569 571,727 1.5331 0.00%
2023-10-04 0 1.530 1.530 1.550 1.480 1.530 726,000 1,093,860 1.5067 1.509 1.509 1.529 1.460 1.509 735,946 1.4863 0.00%
2023-10-03 0 1.530 1.490 1.530 1.480 1.530 698,300 1,052,719 1.5075 1.509 1.470 1.509 1.460 1.509 707,867 1.4872 -1.92%
2023-09-29 0 1.560 1.530 1.560 1.520 1.570 142,000 217,500 1.5317 1.539 1.509 1.539 1.499 1.549 143,945 1.5110 3.31%
2023-09-28 0 1.510 1.490 1.510 1.490 1.540 342,000 515,500 1.5073 1.490 1.470 1.490 1.470 1.519 346,685 1.4869 0.00%
2023-09-27 0 1.510 1.490 1.510 1.490 1.510 684,000 1,028,160 1.5032 1.490 1.470 1.490 1.470 1.490 693,371 1.4828 0.67%
2023-09-26 0 1.500 1.490 1.500 1.500 1.570 546,000 826,680 1.5141 1.480 1.470 1.480 1.480 1.549 553,480 1.4936 -1.32%
2023-09-25 0 1.520 1.510 1.530 1.510 1.600 500,000 766,820 1.5336 1.499 1.490 1.509 1.490 1.578 506,850 1.5129 -1.94%
2023-09-22 0 1.550 1.540 1.550 1.490 1.550 726,500 1,111,595 1.5301 1.529 1.519 1.529 1.470 1.529 736,453 1.5094 3.33%
2023-09-21 0 1.500 1.500 1.530 1.500 1.570 1,408,000 2,129,360 1.5123 1.480 1.480 1.509 1.480 1.549 1,427,289 1.4919 -0.66%
2023-09-20 0 1.510 1.510 1.520 1.510 1.570 1,060,000 1,626,720 1.5346 1.490 1.490 1.499 1.490 1.549 1,074,522 1.5139 -3.82%
2023-09-19 0 1.570 1.550 1.570 1.540 1.580 2,094,000 3,260,860 1.5572 1.549 1.529 1.549 1.519 1.559 2,122,687 1.5362 -0.63%
2023-09-18 0 1.580 1.560 1.580 1.550 1.600 952,000 1,502,220 1.5780 1.559 1.539 1.559 1.529 1.578 965,042 1.5566 0.64%
2023-09-15 0 1.570 1.570 1.580 1.540 1.580 2,296,000 3,592,540 1.5647 1.549 1.549 1.559 1.519 1.559 2,327,455 1.5435 0.00%
2023-09-14 0 1.570 1.560 1.570 1.530 1.610 1,114,000 1,738,160 1.5603 1.549 1.539 1.549 1.509 1.588 1,129,262 1.5392 -1.26%
2023-09-13 0 1.590 1.570 1.590 1.550 1.590 2,936,000 4,581,166 1.5603 1.569 1.549 1.569 1.529 1.569 2,976,223 1.5393 -0.62%
2023-09-12 0 1.600 1.580 1.600 1.570 1.600 428,000 679,540 1.5877 1.578 1.559 1.578 1.549 1.578 433,864 1.5663 -0.62%
2023-09-11 0 1.610 1.580 1.610 1.570 1.650 1,096,000 1,748,160 1.5950 1.588 1.559 1.588 1.549 1.628 1,111,015 1.5735 0.00%
2023-09-07 0 1.610 1.600 1.610 1.570 1.610 778,000 1,232,340 1.5840 1.588 1.578 1.588 1.549 1.588 788,658 1.5626 0.62%
2023-09-06 0 1.600 1.590 1.600 1.560 1.610 1,172,500 1,861,935 1.5880 1.578 1.569 1.578 1.539 1.588 1,188,563 1.5665 -1.23%
2023-09-05 0 1.620 1.590 1.620 1.580 1.660 970,000 1,559,940 1.6082 1.598 1.569 1.598 1.559 1.638 983,289 1.5865 1.25%
2023-09-04 0 1.600 1.600 1.620 1.590 1.660 1,406,000 2,274,620 1.6178 1.578 1.578 1.598 1.569 1.638 1,425,262 1.5959 0.63%
2023-08-31 0 1.590 1.590 1.610 1.570 1.680 986,000 1,588,300 1.6109 1.569 1.569 1.588 1.549 1.657 999,508 1.5891 0.00%
2023-08-30 0 1.590 1.590 1.620 1.570 1.650 2,474,000 3,958,800 1.6002 1.569 1.569 1.598 1.549 1.628 2,507,893 1.5785 -2.45%
2023-08-29 0 1.630 1.630 1.650 1.620 1.710 1,532,000 2,529,196 1.6509 1.608 1.608 1.628 1.598 1.687 1,552,988 1.6286 -1.81%
2023-08-28 0 1.660 1.630 1.660 1.600 1.670 796,000 1,302,060 1.6358 1.638 1.608 1.638 1.578 1.647 806,905 1.6136 1.84%
2023-08-25 0 1.630 1.600 1.630 1.570 1.640 648,000 1,037,360 1.6009 1.608 1.578 1.608 1.549 1.618 656,877 1.5792 0.62%
2023-08-24 0 1.620 1.620 1.640 1.570 1.640 1,194,000 1,918,300 1.6066 1.598 1.598 1.618 1.549 1.618 1,210,358 1.5849 3.18%
2023-08-23 0 1.570 1.570 1.600 1.530 1.660 2,252,000 3,539,940 1.5719 1.549 1.549 1.578 1.509 1.638 2,282,852 1.5507 -0.63%
2023-08-22 0 1.580 1.580 1.600 1.570 1.660 2,336,000 3,731,500 1.5974 1.559 1.559 1.578 1.549 1.638 2,368,003 1.5758 -1.25%
2023-08-21 0 1.600 1.600 1.620 1.590 1.700 1,334,000 2,184,440 1.6375 1.578 1.578 1.598 1.569 1.677 1,352,276 1.6154 -5.88%
2023-08-18 0 1.700 1.670 1.700 1.640 1.700 374,000 627,020 1.6765 1.677 1.647 1.677 1.618 1.677 379,124 1.6539 1.19%
2023-08-17 0 1.680 1.670 1.700 1.640 1.720 842,000 1,417,440 1.6834 1.657 1.647 1.677 1.618 1.697 853,535 1.6607 -0.59%
2023-08-16 0 1.690 1.690 1.700 1.690 1.740 1,778,000 3,045,740 1.7130 1.667 1.667 1.677 1.667 1.716 1,802,358 1.6899 -3.98%
2023-08-15 0 1.760 1.750 1.760 1.740 1.810 990,000 1,759,900 1.7777 1.736 1.726 1.736 1.716 1.786 1,003,563 1.7537 -0.56%
2023-08-14 0 1.770 1.770 1.780 1.730 1.790 770,000 1,358,320 1.7641 1.746 1.746 1.756 1.707 1.766 780,549 1.7402 -2.75%
2023-08-11 0 1.820 1.810 1.820 1.790 1.870 1,662,000 3,031,390 1.8239 1.795 1.786 1.795 1.766 1.845 1,684,769 1.7993 -1.09%
2023-08-10 0 1.840 1.840 1.860 1.800 1.900 2,768,000 5,048,740 1.8240 1.815 1.815 1.835 1.776 1.874 2,805,921 1.7993 0.55%
2023-08-09 0 1.830 1.830 1.850 1.790 1.860 904,000 1,655,138 1.8309 1.805 1.805 1.825 1.766 1.835 916,385 1.8062 1.10%
2023-08-08 0 1.810 1.810 1.840 1.790 1.840 1,452,000 2,626,440 1.8088 1.786 1.786 1.815 1.766 1.815 1,471,892 1.7844 -1.09%
2023-08-07 0 1.830 1.830 1.860 1.810 1.910 2,196,000 4,031,660 1.8359 1.805 1.805 1.835 1.786 1.884 2,226,085 1.8111 -2.14%
2023-08-04 0 1.870 1.860 1.890 1.840 1.930 2,226,000 4,163,320 1.8703 1.845 1.835 1.864 1.815 1.904 2,256,496 1.8450 -1.06%
2023-08-03 0 1.890 1.870 1.910 1.850 1.910 1,814,000 3,411,980 1.8809 1.864 1.845 1.884 1.825 1.884 1,838,851 1.8555 -1.05%
2023-08-02 0 1.910 1.900 1.920 1.880 1.940 1,502,000 2,864,720 1.9073 1.884 1.874 1.894 1.855 1.914 1,522,577 1.8815 3.24%
2023-08-01 0 1.850 1.850 1.880 1.830 1.920 2,132,403 3,985,121 1.8688 1.825 1.825 1.855 1.805 1.894 2,161,617 1.8436 -1.60%
2023-07-31 0 1.880 1.880 1.890 1.840 1.940 3,304,000 6,231,700 1.8861 1.855 1.855 1.864 1.815 1.914 3,349,264 1.8606 0.53%
2023-07-28 0 1.870 1.870 1.890 1.730 1.940 5,770,000 10,684,740 1.8518 1.845 1.845 1.864 1.707 1.914 5,849,048 1.8267 8.09%
2023-07-27 0 1.730 1.720 1.730 1.700 1.740 1,402,000 2,407,200 1.7170 1.707 1.697 1.707 1.677 1.716 1,421,207 1.6938 2.37%
2023-07-26 0 1.690 1.690 1.720 1.670 1.770 1,636,000 2,783,260 1.7013 1.667 1.667 1.697 1.647 1.746 1,658,413 1.6783 -2.87%
2023-07-25 0 1.740 1.710 1.740 1.670 1.750 2,664,000 4,529,460 1.7002 1.716 1.687 1.716 1.647 1.726 2,700,496 1.6773 6.10%
2023-07-24 0 1.640 1.640 1.650 1.640 1.740 3,238,000 5,415,020 1.6723 1.618 1.618 1.628 1.618 1.716 3,282,360 1.6497 -5.20%
2023-07-21 0 1.730 1.720 1.740 1.700 1.790 1,886,000 3,266,240 1.7318 1.707 1.697 1.716 1.677 1.766 1,911,838 1.7084 0.00%
2023-07-20 0 1.730 1.720 1.730 1.720 1.830 2,142,000 3,768,640 1.7594 1.707 1.697 1.707 1.697 1.805 2,171,345 1.7356 -4.42%
2023-07-19 0 1.810 1.800 1.810 1.730 1.820 1,886,000 3,347,140 1.7747 1.786 1.776 1.786 1.707 1.795 1,911,838 1.7507 2.84%
2023-07-18 0 1.760 1.760 1.770 1.730 1.800 2,034,000 3,587,320 1.7637 1.736 1.736 1.746 1.707 1.776 2,061,865 1.7398 -1.68%
2023-07-14 0 1.790 1.780 1.790 1.650 1.840 5,082,000 8,884,862 1.7483 1.766 1.756 1.766 1.628 1.815 5,151,623 1.7247 4.07%
2023-07-13 0 1.720 1.710 1.720 1.620 1.720 2,740,000 4,600,560 1.6790 1.697 1.687 1.697 1.598 1.697 2,777,538 1.6563 8.18%
2023-07-12 0 1.590 1.570 1.600 1.570 1.640 916,000 1,462,880 1.5970 1.569 1.549 1.578 1.549 1.618 928,549 1.5754 0.63%
2023-07-11 0 1.580 1.580 1.600 1.560 1.670 908,000 1,458,360 1.6061 1.559 1.559 1.578 1.539 1.647 920,439 1.5844 -1.86%
2023-07-10 0 1.610 1.570 1.610 1.570 1.670 908,000 1,458,800 1.6066 1.588 1.549 1.588 1.549 1.647 920,439 1.5849 1.26%
2023-07-07 0 1.590 1.570 1.590 1.530 1.660 2,324,000 3,727,400 1.6039 1.569 1.549 1.569 1.509 1.638 2,355,838 1.5822 -1.85%
2023-07-06 0 1.620 1.620 1.630 1.610 1.680 1,078,000 1,766,004 1.6382 1.598 1.598 1.608 1.588 1.657 1,092,768 1.6161 -3.57%
2023-07-05 0 1.680 1.670 1.680 1.650 1.690 706,000 1,186,760 1.6810 1.657 1.647 1.657 1.628 1.667 715,672 1.6582 -1.75%
2023-07-04 0 1.710 1.690 1.710 1.690 1.760 1,500,000 2,567,900 1.7119 1.687 1.667 1.687 1.667 1.736 1,520,550 1.6888 1.18%
2023-07-03 0 1.690 1.690 1.710 1.660 1.740 2,130,000 3,609,840 1.6948 1.667 1.667 1.687 1.638 1.716 2,159,181 1.6719 0.60%
2023-06-30 0 1.680 1.680 1.700 1.680 1.750 3,826,000 6,552,840 1.7127 1.657 1.657 1.677 1.657 1.726 3,878,416 1.6896 -1.75%
2023-06-29 0 1.710 1.680 1.710 1.620 1.730 2,238,000 3,749,564 1.6754 1.687 1.657 1.687 1.598 1.707 2,268,660 1.6528 3.64%
2023-06-28 0 1.650 1.650 1.660 1.400 1.710 8,784,000 13,798,360 1.5709 1.628 1.628 1.638 1.381 1.687 8,904,339 1.5496 7.84%
2023-06-27 0 1.530 1.530 1.540 1.510 1.580 1,538,000 2,385,500 1.5510 1.509 1.509 1.519 1.490 1.559 1,559,070 1.5301 -3.16%
2023-06-26 0 1.580 1.580 1.600 1.570 1.630 694,000 1,098,770 1.5832 1.559 1.559 1.578 1.549 1.608 703,508 1.5618 -1.86%
2023-06-23 0 1.610 1.590 1.610 1.570 1.640 540,000 857,360 1.5877 1.588 1.569 1.588 1.549 1.618 547,398 1.5662 0.62%
2023-06-21 0 1.600 1.590 1.600 1.580 1.640 946,000 1,507,540 1.5936 1.578 1.569 1.578 1.559 1.618 958,960 1.5721 -1.84%
2023-06-20 0 1.630 1.610 1.640 1.630 1.670 350,000 573,640 1.6390 1.608 1.588 1.618 1.608 1.647 354,795 1.6168 -1.81%
2023-06-19 0 1.660 1.620 1.660 1.610 1.680 1,364,000 2,219,140 1.6269 1.638 1.598 1.638 1.588 1.657 1,382,687 1.6049 0.61%
2023-06-16 0 1.650 1.620 1.650 1.610 1.680 946,000 1,554,740 1.6435 1.628 1.598 1.628 1.588 1.657 958,960 1.6213 0.00%
2023-06-15 0 1.650 1.630 1.650 1.600 1.680 810,000 1,325,960 1.6370 1.628 1.608 1.628 1.578 1.657 821,097 1.6149 0.61%
2023-06-14 0 1.640 1.620 1.640 1.550 1.670 584,000 953,520 1.6327 1.618 1.598 1.618 1.529 1.647 592,001 1.6107 0.00%
2023-06-13 0 1.640 1.630 1.640 1.620 1.670 598,000 984,340 1.6461 1.618 1.608 1.618 1.598 1.647 606,193 1.6238 -1.20%
2023-06-12 0 1.660 1.620 1.660 1.610 1.660 126,000 205,920 1.6343 1.638 1.598 1.638 1.588 1.638 127,726 1.6122 0.61%
2023-06-09 0 1.650 1.630 1.650 1.630 1.720 410,000 679,380 1.6570 1.628 1.608 1.628 1.608 1.697 415,617 1.6346 0.61%
2023-06-08 0 1.640 1.610 1.640 1.600 1.660 1,598,000 2,576,400 1.6123 1.618 1.588 1.618 1.578 1.638 1,619,892 1.5905 1.23%
2023-06-07 0 1.620 1.620 1.630 1.610 1.640 500,000 809,260 1.6185 1.598 1.598 1.608 1.588 1.618 506,850 1.5966 -0.61%
2023-06-06 0 1.630 1.620 1.630 1.630 1.710 632,000 1,043,854 1.6517 1.608 1.598 1.608 1.608 1.687 640,658 1.6293 -1.81%
2023-06-05 0 1.660 1.630 1.670 1.640 1.760 1,313,605 2,220,956 1.6907 1.638 1.608 1.647 1.618 1.736 1,331,601 1.6679 0.00%
2023-06-02 0 1.660 1.650 1.670 1.580 1.680 2,598,000 4,279,780 1.6473 1.638 1.628 1.647 1.559 1.657 2,633,592 1.6251 5.73%
2023-06-01 0 1.570 1.560 1.570 1.570 1.640 1,090,000 1,747,310 1.6030 1.549 1.539 1.549 1.549 1.618 1,104,933 1.5814 0.00%
2023-05-31 0 1.570 1.570 1.610 1.550 1.640 2,064,000 3,272,400 1.5855 1.549 1.549 1.588 1.529 1.618 2,092,276 1.5640 -1.87%
2023-05-30 0 1.600 1.570 1.600 1.570 1.620 1,914,000 3,050,384 1.5937 1.578 1.549 1.578 1.549 1.598 1,940,221 1.5722 0.63%
2023-05-29 0 1.590 1.580 1.590 1.560 1.630 996,000 1,580,800 1.5871 1.569 1.559 1.569 1.539 1.608 1,009,645 1.5657 -0.62%
2023-05-25 0 1.600 1.600 1.610 1.590 1.650 1,846,000 2,982,040 1.6154 1.578 1.578 1.588 1.569 1.628 1,871,290 1.5936 -4.19%
2023-05-24 0 1.670 1.650 1.670 1.590 1.690 1,050,000 1,716,300 1.6346 1.647 1.628 1.647 1.569 1.667 1,064,385 1.6125 0.00%
2023-05-23 0 1.670 1.660 1.670 1.630 1.710 886,000 1,478,280 1.6685 1.647 1.638 1.647 1.608 1.687 898,138 1.6459 0.60%
2023-05-22 0 1.660 1.620 1.660 1.630 1.710 770,000 1,283,160 1.6664 1.638 1.598 1.638 1.608 1.687 780,549 1.6439 -2.92%
2023-05-19 0 1.710 1.690 1.740 1.600 1.730 1,034,000 1,728,540 1.6717 1.687 1.667 1.716 1.578 1.707 1,048,166 1.6491 2.40%
2023-05-18 0 1.670 1.630 1.670 1.640 1.690 1,094,000 1,815,820 1.6598 1.647 1.608 1.647 1.618 1.667 1,108,988 1.6374 0.60%
2023-05-17 0 1.660 1.660 1.670 1.660 1.750 680,000 1,138,500 1.6743 1.638 1.638 1.647 1.638 1.726 689,316 1.6516 -1.19%
2023-05-16 0 1.680 1.670 1.680 1.680 1.770 898,000 1,536,080 1.7106 1.657 1.647 1.657 1.657 1.746 910,302 1.6874 -0.59%
2023-05-15 0 1.690 1.690 1.700 1.660 1.720 380,000 643,220 1.6927 1.667 1.667 1.677 1.638 1.697 385,206 1.6698 0.00%
2023-05-12 0 1.690 1.690 1.740 1.680 1.730 554,000 936,920 1.6912 1.667 1.667 1.716 1.657 1.707 561,590 1.6683 -1.17%
2023-05-11 0 1.710 1.700 1.740 1.700 1.800 394,000 684,540 1.7374 1.687 1.677 1.716 1.677 1.776 399,398 1.7139 -1.16%
2023-05-10 0 1.730 1.720 1.760 1.660 1.770 977,800 1,667,114 1.7050 1.707 1.697 1.736 1.638 1.746 991,196 1.6819 2.37%
2023-05-09 0 1.690 1.680 1.690 1.680 1.750 726,000 1,232,300 1.6974 1.667 1.657 1.667 1.657 1.726 735,946 1.6744 -1.74%
2023-05-08 0 1.720 1.720 1.740 1.680 1.820 2,420,200 4,157,072 1.7177 1.697 1.697 1.716 1.657 1.795 2,453,356 1.6944 -1.15%
2023-05-05 0 1.740 1.730 1.740 1.740 1.820 470,000 835,320 1.7773 1.716 1.707 1.716 1.716 1.795 476,439 1.7533 0.58%
2023-05-04 0 1.730 1.730 1.740 1.720 1.770 894,000 1,562,540 1.7478 1.707 1.707 1.716 1.697 1.746 906,248 1.7242 -0.57%
2023-05-03 0 1.740 1.730 1.740 1.710 1.780 962,000 1,667,880 1.7338 1.716 1.707 1.716 1.687 1.756 975,179 1.7103 -0.57%
2023-05-02 0 1.750 1.710 1.750 1.700 1.770 218,000 379,280 1.7398 1.726 1.687 1.726 1.677 1.746 220,987 1.7163 0.00%
2023-04-28 0 1.750 1.730 1.750 1.670 1.800 2,550,000 4,400,780 1.7258 1.726 1.707 1.726 1.647 1.776 2,584,935 1.7025 5.42%
2023-04-27 0 1.660 1.660 1.700 1.650 1.770 1,658,000 2,794,920 1.6857 1.638 1.638 1.677 1.628 1.746 1,680,714 1.6629 -2.35%
2023-04-26 0 1.700 1.690 1.700 1.690 1.710 564,000 959,200 1.7007 1.677 1.667 1.677 1.667 1.687 571,727 1.6777 0.00%
2023-04-25 0 1.700 1.680 1.700 1.680 1.750 740,000 1,255,160 1.6962 1.677 1.657 1.677 1.657 1.726 750,138 1.6732 -2.30%
2023-04-24 0 1.740 1.710 1.740 1.710 1.760 724,000 1,253,240 1.7310 1.716 1.687 1.716 1.687 1.736 733,919 1.7076 0.58%
2023-04-21 0 1.730 1.730 1.750 1.720 1.790 1,566,000 2,754,200 1.7587 1.707 1.707 1.726 1.697 1.766 1,587,454 1.7350 -3.89%
2023-04-20 0 1.800 1.790 1.800 1.770 1.860 460,000 827,300 1.7985 1.776 1.766 1.776 1.746 1.835 466,302 1.7742 0.56%
2023-04-19 0 1.790 1.790 1.820 1.780 1.860 2,314,000 4,187,660 1.8097 1.766 1.766 1.795 1.756 1.835 2,345,701 1.7852 -5.29%
2023-04-18 0 1.890 1.870 1.890 1.880 1.930 756,000 1,433,760 1.8965 1.864 1.845 1.864 1.855 1.904 766,357 1.8709 0.00%
2023-04-17 0 1.890 1.870 1.890 1.830 1.940 1,242,000 2,322,540 1.8700 1.864 1.845 1.864 1.805 1.914 1,259,015 1.8447 0.53%
2023-04-14 0 1.880 1.860 1.880 1.860 1.910 572,000 1,072,862 1.8756 1.855 1.835 1.855 1.835 1.884 579,836 1.8503 -1.57%
2023-04-13 0 1.910 1.880 1.910 1.850 1.930 1,768,000 3,312,240 1.8734 1.884 1.855 1.884 1.825 1.904 1,792,221 1.8481 -0.52%
2023-04-12 0 1.920 1.920 1.930 1.900 1.950 920,000 1,773,200 1.9274 1.894 1.894 1.904 1.874 1.924 932,604 1.9013 0.52%
2023-04-11 0 1.910 1.910 1.940 1.890 1.960 1,826,000 3,527,680 1.9319 1.884 1.884 1.914 1.864 1.934 1,851,016 1.9058 0.53%
2023-04-06 0 1.900 1.890 1.900 1.840 1.930 1,172,000 2,208,340 1.8842 1.874 1.864 1.874 1.815 1.904 1,188,056 1.8588 0.53%
2023-04-04 0 1.890 1.880 1.890 1.840 1.930 780,000 1,465,500 1.8788 1.864 1.855 1.864 1.815 1.904 790,686 1.8535 0.53%
2023-04-03 0 1.880 1.830 1.880 1.810 1.890 2,256,000 4,166,860 1.8470 1.855 1.805 1.855 1.786 1.864 2,286,907 1.8221 1.08%
2023-03-31 0 1.860 1.860 1.880 1.850 1.950 922,000 1,726,080 1.8721 1.835 1.835 1.855 1.825 1.924 934,631 1.8468 -1.59%
2023-03-30 0 1.890 1.890 1.900 1.840 1.940 1,970,000 3,734,400 1.8956 1.864 1.864 1.874 1.815 1.914 1,996,989 1.8700 2.16%
2023-03-29 0 1.850 1.850 1.860 1.830 1.890 1,158,000 2,152,452 1.8588 1.825 1.825 1.835 1.805 1.864 1,173,864 1.8336 0.54%
2023-03-28 0 1.840 1.840 1.870 1.830 1.890 556,000 1,029,260 1.8512 1.815 1.815 1.845 1.805 1.864 563,617 1.8262 -0.54%
2023-03-27 0 1.850 1.800 1.850 1.790 1.890 1,126,000 2,050,920 1.8214 1.825 1.776 1.825 1.766 1.864 1,141,426 1.7968 1.65%
2023-03-24 0 1.820 1.820 1.840 1.800 1.930 1,292,000 2,387,300 1.8478 1.795 1.795 1.815 1.776 1.904 1,309,700 1.8228 -1.62%
2023-03-23 0 1.850 1.850 1.860 1.800 1.880 1,904,000 3,538,080 1.8582 1.825 1.825 1.835 1.776 1.855 1,930,084 1.8331 0.54%
2023-03-22 0 1.840 1.810 1.840 1.750 1.860 2,736,000 5,002,420 1.8284 1.815 1.786 1.815 1.726 1.835 2,773,483 1.8037 5.14%
2023-03-21 0 1.750 1.730 1.750 1.720 1.770 898,000 1,572,060 1.7506 1.726 1.707 1.726 1.697 1.746 910,302 1.7270 2.94%
2023-03-20 0 1.700 1.700 1.720 1.630 1.710 2,076,000 3,486,120 1.6792 1.677 1.677 1.697 1.608 1.687 2,104,441 1.6566 -1.16%
2023-03-17 0 1.720 1.720 1.760 1.700 1.790 1,342,000 2,347,580 1.7493 1.697 1.697 1.736 1.677 1.766 1,360,385 1.7257 1.18%
2023-03-16 0 1.700 1.700 1.720 1.700 1.770 1,348,000 2,324,540 1.7244 1.677 1.677 1.697 1.677 1.746 1,366,467 1.7011 0.00%
2023-03-15 0 1.700 1.700 1.710 1.700 1.800 1,972,000 3,405,420 1.7269 1.677 1.677 1.687 1.677 1.776 1,999,016 1.7035 -1.73%
2023-03-14 0 1.730 1.730 1.740 1.720 1.880 2,270,000 4,001,440 1.7627 1.707 1.707 1.716 1.697 1.855 2,301,099 1.7389 -6.99%
2023-03-13 0 1.860 1.810 1.860 1.750 1.860 3,942,000 7,059,880 1.7909 1.835 1.786 1.835 1.726 1.835 3,996,005 1.7667 2.20%
2023-03-10 0 1.820 1.800 1.820 1.800 1.860 2,442,000 4,453,620 1.8238 1.795 1.776 1.795 1.776 1.835 2,475,455 1.7991 -2.15%
2023-03-09 0 1.860 1.850 1.860 1.840 1.910 1,130,000 2,102,120 1.8603 1.835 1.825 1.835 1.815 1.884 1,145,481 1.8351 -1.06%
2023-03-08 0 1.880 1.850 1.880 1.830 1.910 3,100,000 5,756,916 1.8571 1.855 1.825 1.855 1.805 1.884 3,142,469 1.8320 0.00%
2023-03-07 0 1.880 1.870 1.880 1.860 1.920 1,616,000 3,041,440 1.8821 1.855 1.845 1.855 1.835 1.894 1,638,139 1.8566 -2.59%
2023-03-06 0 1.930 1.930 1.950 1.900 1.970 2,186,593 4,224,580 1.9320 1.904 1.904 1.924 1.874 1.943 2,216,549 1.9059 0.52%
2023-03-03 0 1.920 1.920 1.960 1.920 1.990 1,362,000 2,645,020 1.9420 1.894 1.894 1.934 1.894 1.963 1,380,659 1.9158 -2.04%
2023-03-02 0 1.960 1.920 1.960 1.920 1.980 468,000 909,160 1.9426 1.934 1.894 1.934 1.894 1.953 474,412 1.9164 -1.01%
2023-03-01 0 1.980 1.950 1.980 1.870 2.010 3,792,000 7,409,080 1.9539 1.953 1.924 1.953 1.845 1.983 3,843,950 1.9275 7.03%
2023-02-28 0 1.850 1.850 1.860 1.820 1.880 1,516,000 2,797,260 1.8452 1.825 1.825 1.835 1.795 1.855 1,536,769 1.8202 -0.54%
2023-02-27 0 1.860 1.860 1.900 1.840 1.900 1,364,000 2,537,540 1.8604 1.835 1.835 1.874 1.815 1.874 1,382,687 1.8352 -0.53%
2023-02-24 0 1.870 1.850 1.870 1.850 1.930 1,828,000 3,408,260 1.8645 1.845 1.825 1.845 1.825 1.904 1,853,043 1.8393 -1.58%
2023-02-23 0 1.900 1.890 1.900 1.870 1.940 1,698,000 3,232,900 1.9039 1.874 1.864 1.874 1.845 1.914 1,721,262 1.8782 -1.55%
2023-02-22 0 1.930 1.890 1.930 1.890 1.980 3,272,000 6,277,260 1.9185 1.904 1.864 1.904 1.864 1.953 3,316,826 1.8926 -2.53%
2023-02-21 0 1.980 1.980 1.990 1.960 2.020 3,054,000 6,072,720 1.9884 1.953 1.953 1.963 1.934 1.993 3,095,839 1.9616 -1.98%
2023-02-20 0 2.020 2.000 2.020 2.000 2.050 3,098,000 6,257,060 2.0197 1.993 1.973 1.993 1.973 2.022 3,140,442 1.9924 0.00%
2023-02-17 0 2.020 2.020 2.040 2.010 2.060 2,572,000 5,229,240 2.0331 1.993 1.993 2.012 1.983 2.032 2,607,236 2.0057 -0.49%
2023-02-16 0 2.030 2.000 2.030 1.970 2.070 3,154,000 6,340,980 2.0105 2.003 1.973 2.003 1.943 2.042 3,197,209 1.9833 0.00%
2023-02-15 0 2.030 2.000 2.030 1.920 2.050 5,606,000 11,074,980 1.9756 2.003 1.973 2.003 1.894 2.022 5,682,801 1.9489 1.50%
2023-02-14 0 2.000 2.000 2.030 2.000 2.090 2,154,000 4,371,400 2.0294 1.973 1.973 2.003 1.973 2.062 2,183,509 2.0020 -3.85%
2023-02-13 0 2.080 2.080 2.090 2.080 2.160 1,030,000 2,172,060 2.1088 2.052 2.052 2.062 2.052 2.131 1,044,111 2.0803 -2.80%
2023-02-10 0 2.140 2.110 2.140 2.070 2.140 2,748,000 5,759,740 2.0960 2.111 2.081 2.111 2.042 2.111 2,785,647 2.0676 -0.47%
2023-02-09 0 2.150 2.120 2.150 2.040 2.160 2,726,000 5,763,878 2.1144 2.121 2.091 2.121 2.012 2.131 2,763,346 2.0858 3.37%
2023-02-08 0 2.080 2.070 2.080 2.070 2.160 1,608,000 3,369,060 2.0952 2.052 2.042 2.052 2.042 2.131 1,630,029 2.0669 -0.95%
2023-02-07 0 2.100 2.090 2.100 2.090 2.130 1,706,000 3,597,860 2.1089 2.072 2.062 2.072 2.062 2.101 1,729,372 2.0804 1.94%
2023-02-06 0 2.060 2.060 2.070 2.060 2.130 2,196,000 4,568,218 2.0802 2.032 2.032 2.042 2.032 2.101 2,226,085 2.0521 -5.94%
2023-02-03 0 2.190 2.150 2.190 2.130 2.200 2,140,000 4,624,760 2.1611 2.160 2.121 2.160 2.101 2.170 2,169,318 2.1319 -0.45%
2023-02-02 0 2.200 2.200 2.240 2.150 2.260 4,188,000 9,276,200 2.2149 2.170 2.170 2.210 2.121 2.229 4,245,375 2.1850 1.38%
2023-02-01 0 2.170 2.170 2.190 2.100 2.180 2,470,000 5,307,200 2.1487 2.141 2.141 2.160 2.072 2.151 2,503,839 2.1196 3.33%
2023-01-31 0 2.100 2.100 2.110 2.080 2.190 2,870,000 6,045,640 2.1065 2.072 2.072 2.081 2.052 2.160 2,909,319 2.0780 -1.87%
2023-01-30 0 2.140 2.130 2.140 2.110 2.300 4,930,000 10,631,940 2.1566 2.111 2.101 2.111 2.081 2.269 4,997,540 2.1274 -6.14%
2023-01-27 0 2.280 2.280 2.290 2.100 2.290 7,052,000 15,570,420 2.2079 2.249 2.249 2.259 2.072 2.259 7,148,611 2.1781 8.06%
2023-01-26 0 2.110 2.110 2.130 2.020 2.170 4,942,009 10,324,397 2.0891 2.081 2.081 2.101 1.993 2.141 5,009,714 2.0609 3.94%
2023-01-20 0 2.030 2.010 2.030 1.950 2.030 2,614,008 5,232,736 2.0018 2.003 1.983 2.003 1.924 2.003 2,649,819 1.9748 4.10%
2023-01-19 0 1.950 1.950 1.960 1.950 2.010 2,746,000 5,434,800 1.9792 1.924 1.924 1.934 1.924 1.983 2,783,620 1.9524 -3.94%
2023-01-18 0 2.030 2.030 2.040 2.030 2.190 5,748,000 11,986,740 2.0854 2.003 2.003 2.012 2.003 2.160 5,826,747 2.0572 -3.33%
2023-01-17 0 2.100 2.080 2.100 1.940 2.120 3,951,973 8,014,285 2.0279 2.072 2.052 2.072 1.914 2.091 4,006,114 2.0005 5.00%
2023-01-16 0 2.000 1.980 2.000 1.990 2.070 1,898,000 3,844,360 2.0255 1.973 1.953 1.973 1.963 2.042 1,924,002 1.9981 0.00%
2023-01-13 0 2.000 1.990 2.000 1.980 2.040 1,120,000 2,232,326 1.9931 1.973 1.963 1.973 1.953 2.012 1,135,344 1.9662 0.00%
2023-01-12 0 2.000 1.990 2.000 1.940 2.050 3,876,000 7,736,040 1.9959 1.973 1.963 1.973 1.914 2.022 3,929,101 1.9689 1.01%
2023-01-11 0 1.980 1.980 2.000 1.970 2.130 5,094,000 10,435,640 2.0486 1.953 1.953 1.973 1.943 2.101 5,163,787 2.0209 -1.49%
2023-01-10 0 2.010 2.010 2.020 1.980 2.090 5,204,000 10,592,480 2.0354 1.983 1.983 1.993 1.953 2.062 5,275,294 2.0079 -0.50%
2023-01-09 0 2.020 2.020 2.030 1.850 2.040 8,028,000 15,748,320 1.9617 1.993 1.993 2.003 1.825 2.012 8,137,982 1.9352 10.38%
2023-01-06 0 1.830 1.830 1.860 1.750 1.860 5,078,000 9,305,600 1.8325 1.805 1.805 1.835 1.726 1.835 5,147,568 1.8078 4.57%
2023-01-05 0 1.750 1.710 1.750 1.700 1.780 1,614,000 2,792,700 1.7303 1.726 1.687 1.726 1.677 1.756 1,636,112 1.7069 2.94%
2023-01-04 0 1.700 1.700 1.720 1.700 1.770 1,186,000 2,046,760 1.7258 1.677 1.677 1.697 1.677 1.746 1,202,248 1.7024 0.00%
2023-01-03 0 1.700 1.700 1.710 1.600 1.740 2,486,000 4,176,740 1.6801 1.677 1.677 1.687 1.578 1.716 2,520,058 1.6574 4.94%
2022-12-30 0 1.620 1.620 1.640 1.610 1.640 720,000 1,171,020 1.6264 1.598 1.598 1.618 1.588 1.618 729,864 1.6044 0.00%
2022-12-29 0 1.620 1.610 1.620 1.600 1.640 1,990,000 3,207,620 1.6119 1.598 1.588 1.598 1.578 1.618 2,017,263 1.5901 -2.41%
2022-12-28 0 1.660 1.650 1.660 1.610 1.680 1,150,000 1,909,200 1.6602 1.638 1.628 1.638 1.588 1.657 1,165,755 1.6377 1.84%
2022-12-23 0 1.630 1.620 1.630 1.610 1.670 594,000 966,520 1.6271 1.608 1.598 1.608 1.588 1.647 602,138 1.6051 0.62%
2022-12-22 0 1.620 1.620 1.660 1.620 1.680 1,066,000 1,747,140 1.6390 1.598 1.598 1.638 1.598 1.657 1,080,604 1.6168 -1.82%
2022-12-21 0 1.650 1.640 1.650 1.590 1.660 2,228,000 3,615,140 1.6226 1.628 1.618 1.628 1.569 1.638 2,258,523 1.6007 -1.79%
2022-12-20 0 1.680 1.650 1.680 1.650 1.720 1,314,000 2,197,460 1.6723 1.657 1.628 1.657 1.628 1.697 1,332,002 1.6497 -1.18%
2022-12-19 0 1.700 1.700 1.710 1.680 1.770 2,930,000 5,031,020 1.7171 1.677 1.677 1.687 1.657 1.746 2,970,141 1.6939 -3.95%
2022-12-16 0 1.770 1.770 1.790 1.760 1.820 1,620,000 2,893,340 1.7860 1.746 1.746 1.766 1.736 1.795 1,642,194 1.7619 -1.12%
2022-12-15 0 1.790 1.790 1.810 1.790 1.870 1,542,000 2,802,340 1.8173 1.766 1.766 1.786 1.766 1.845 1,563,125 1.7928 -2.19%
2022-12-14 0 1.830 1.830 1.840 1.810 1.960 5,030,000 9,334,120 1.8557 1.805 1.805 1.815 1.786 1.934 5,098,910 1.8306 -2.66%
2022-12-13 0 1.880 1.880 1.890 1.730 1.930 5,868,000 10,831,200 1.8458 1.855 1.855 1.864 1.707 1.904 5,948,391 1.8209 6.21%
2022-12-12 0 1.770 1.760 1.770 1.750 1.800 2,540,000 4,485,480 1.7659 1.746 1.736 1.746 1.726 1.776 2,574,798 1.7421 -1.67%
2022-12-09 0 1.800 1.780 1.800 1.730 1.830 5,710,000 10,120,060 1.7723 1.776 1.756 1.776 1.707 1.805 5,788,226 1.7484 0.56%
2022-12-08 0 1.790 1.770 1.790 1.690 1.820 4,246,000 7,504,100 1.7673 1.766 1.746 1.766 1.667 1.795 4,304,169 1.7434 1.13%
2022-12-07 0 1.770 1.740 1.770 1.710 1.830 5,992,000 10,679,540 1.7823 1.746 1.716 1.746 1.687 1.805 6,074,089 1.7582 4.73%
2022-12-06 0 1.690 1.690 1.720 1.690 1.880 12,748,000 22,296,488 1.7490 1.667 1.667 1.697 1.667 1.855 12,922,645 1.7254 -2.31%
2022-12-05 0 1.730 1.730 1.740 1.720 1.820 4,440,814 7,791,968 1.7546 1.707 1.707 1.716 1.697 1.795 4,501,652 1.7309 -0.57%
2022-12-02 0 1.740 1.740 1.760 1.730 1.800 1,327,814 2,326,444 1.7521 1.716 1.716 1.736 1.707 1.776 1,346,005 1.7284 -0.57%
2022-12-01 0 1.750 1.740 1.750 1.720 1.800 3,658,000 6,474,555 1.7700 1.726 1.716 1.726 1.697 1.776 3,708,114 1.7461 4.17%
2022-11-30 0 1.680 1.680 1.720 1.620 1.720 2,586,000 4,351,460 1.6827 1.657 1.657 1.697 1.598 1.697 2,621,428 1.6600 2.44%
2022-11-29 0 1.640 1.640 1.650 1.610 1.680 3,068,000 5,033,358 1.6406 1.618 1.618 1.628 1.588 1.657 3,110,031 1.6184 2.50%
2022-11-28 0 1.600 1.600 1.610 1.530 1.600 958,000 1,507,858 1.5740 1.578 1.578 1.588 1.509 1.578 971,124 1.5527 0.63%
2022-11-25 0 1.590 1.560 1.590 1.560 1.660 2,654,000 4,250,180 1.6014 1.569 1.539 1.569 1.539 1.638 2,690,359 1.5798 -5.36%
2022-11-24 0 1.680 1.670 1.680 1.630 1.730 1,460,000 2,425,600 1.6614 1.657 1.647 1.657 1.608 1.707 1,480,002 1.6389 1.20%
2022-11-23 0 1.660 1.660 1.670 1.660 1.730 1,113,500 1,878,340 1.6869 1.638 1.638 1.647 1.638 1.707 1,128,755 1.6641 -1.78%
2022-11-22 0 1.690 1.680 1.700 1.650 1.770 3,517,500 5,943,005 1.6896 1.667 1.657 1.677 1.628 1.746 3,565,689 1.6667 -5.59%
2022-11-21 0 1.790 1.760 1.790 1.660 1.790 1,764,000 3,057,280 1.7332 1.766 1.736 1.766 1.638 1.766 1,788,167 1.7097 3.47%
2022-11-18 0 1.730 1.730 1.740 1.730 1.860 2,454,000 4,344,600 1.7704 1.707 1.707 1.716 1.707 1.835 2,487,619 1.7465 -5.46%
2022-11-17 0 1.830 1.820 1.830 1.700 1.830 3,970,000 6,983,440 1.7591 1.805 1.795 1.805 1.677 1.805 4,024,388 1.7353 2.81%
2022-11-16 0 1.780 1.780 1.810 1.760 1.880 4,374,000 7,860,780 1.7972 1.756 1.756 1.786 1.736 1.855 4,433,923 1.7729 -5.32%
2022-11-15 0 1.880 1.870 1.880 1.700 1.900 5,212,015 9,589,170 1.8398 1.855 1.845 1.855 1.677 1.874 5,283,419 1.8150 8.67%
2022-11-14 0 1.730 1.720 1.730 1.670 1.800 3,972,000 6,878,019 1.7316 1.707 1.697 1.707 1.647 1.776 4,026,416 1.7082 1.17%
2022-11-11 0 1.710 1.710 1.720 1.700 1.860 9,074,000 15,923,520 1.7549 1.687 1.687 1.697 1.677 1.835 9,198,312 1.7311 -2.29%
2022-11-10 0 1.750 1.750 1.780 1.680 1.800 2,654,000 4,639,380 1.7481 1.726 1.726 1.756 1.657 1.776 2,690,359 1.7244 -2.23%
2022-11-09 0 1.790 1.790 1.830 1.740 1.850 3,076,000 5,494,980 1.7864 1.766 1.766 1.805 1.716 1.825 3,118,141 1.7623 2.29%
2022-11-08 0 1.750 1.750 1.780 1.700 1.780 1,454,000 2,536,600 1.7446 1.726 1.726 1.756 1.677 1.756 1,473,920 1.7210 0.00%
2022-11-07 0 1.750 1.730 1.750 1.660 1.760 3,222,000 5,552,220 1.7232 1.726 1.707 1.726 1.638 1.736 3,266,141 1.6999 4.79%
2022-11-04 0 1.670 1.640 1.670 1.570 1.700 4,510,000 7,463,510 1.6549 1.647 1.618 1.647 1.549 1.677 4,571,786 1.6325 6.37%
2022-11-03 0 1.570 1.530 1.570 1.500 1.590 2,318,000 3,597,836 1.5521 1.549 1.509 1.549 1.480 1.569 2,349,756 1.5312 0.00%
2022-11-02 0 1.570 1.550 1.570 1.480 1.570 744,000 1,139,540 1.5316 1.549 1.529 1.549 1.460 1.549 754,193 1.5109 3.97%
2022-11-01 0 1.510 1.500 1.510 1.390 1.520 3,120,000 4,585,084 1.4696 1.490 1.480 1.490 1.371 1.499 3,162,743 1.4497 8.63%
2022-10-31 0 1.390 1.370 1.390 1.350 1.430 1,584,000 2,198,180 1.3877 1.371 1.351 1.371 1.332 1.411 1,605,701 1.3690 -0.71%
2022-10-28 0 1.400 1.380 1.400 1.380 1.530 2,048,000 2,929,360 1.4304 1.381 1.361 1.381 1.361 1.509 2,076,057 1.4110 -9.09%
2022-10-27 0 1.540 1.520 1.540 1.520 1.610 1,864,000 2,915,880 1.5643 1.519 1.499 1.519 1.499 1.588 1,889,536 1.5432 0.65%
2022-10-26 0 1.530 1.530 1.540 1.470 1.560 3,708,000 5,640,144 1.5211 1.509 1.509 1.519 1.450 1.539 3,758,799 1.5005 2.00%
2022-10-25 0 1.500 1.480 1.500 1.290 1.520 10,330,000 14,647,584 1.4180 1.480 1.460 1.480 1.273 1.499 10,471,519 1.3988 4.90%
2022-10-24 0 1.430 1.420 1.430 1.380 1.680 5,724,000 8,426,180 1.4721 1.411 1.401 1.411 1.361 1.657 5,802,418 1.4522 -13.86%
2022-10-21 0 1.660 1.640 1.660 1.590 1.670 1,008,000 1,648,136 1.6351 1.638 1.618 1.638 1.569 1.647 1,021,809 1.6130 3.11%
2022-10-20 0 1.610 1.580 1.620 1.540 1.650 1,832,000 2,907,660 1.5872 1.588 1.559 1.598 1.519 1.628 1,857,098 1.5657 -0.62%
2022-10-19 0 1.620 1.560 1.620 1.570 1.680 1,420,000 2,308,922 1.6260 1.598 1.539 1.598 1.549 1.657 1,439,454 1.6040 1.25%
2022-10-18 0 1.600 1.570 1.600 1.520 1.600 1,682,000 2,644,910 1.5725 1.578 1.549 1.578 1.499 1.578 1,705,043 1.5512 4.58%
2022-10-17 0 1.530 1.530 1.590 1.510 1.590 1,812,000 2,823,620 1.5583 1.509 1.509 1.569 1.490 1.569 1,836,824 1.5372 0.00%
2022-10-14 0 1.530 1.530 1.560 1.490 1.580 3,070,000 4,674,120 1.5225 1.509 1.509 1.539 1.470 1.559 3,112,058 1.5019 1.32%
2022-10-13 0 1.510 1.470 1.510 1.480 1.590 2,896,000 4,384,320 1.5139 1.490 1.450 1.490 1.460 1.569 2,935,675 1.4935 -1.95%
2022-10-12 0 1.540 1.540 1.570 1.460 1.620 5,700,000 8,708,840 1.5279 1.519 1.519 1.549 1.440 1.598 5,778,089 1.5072 -1.91%
2022-10-11 0 1.570 1.540 1.580 1.500 1.610 2,808,000 4,373,820 1.5576 1.549 1.519 1.559 1.480 1.588 2,846,469 1.5366 0.00%
2022-10-10 0 1.570 1.550 1.570 1.550 1.630 3,010,000 4,726,920 1.5704 1.549 1.529 1.549 1.529 1.608 3,051,236 1.5492 -6.55%
2022-10-07 0 1.680 1.680 1.690 1.650 1.750 1,164,000 1,959,340 1.6833 1.657 1.657 1.667 1.628 1.726 1,179,947 1.6605 -2.33%
2022-10-06 0 1.720 1.700 1.720 1.710 1.800 1,086,000 1,901,740 1.7511 1.697 1.677 1.697 1.687 1.776 1,100,878 1.7275 -1.15%
2022-10-05 0 1.740 1.730 1.740 1.630 1.760 2,146,000 3,693,760 1.7212 1.716 1.707 1.716 1.608 1.736 2,175,400 1.6980 8.07%
2022-10-03 0 1.610 1.600 1.610 1.600 1.670 890,000 1,448,920 1.6280 1.588 1.578 1.588 1.578 1.647 902,193 1.6060 -0.62%
2022-09-30 0 1.620 1.620 1.630 1.600 1.700 3,816,000 6,248,020 1.6373 1.598 1.598 1.608 1.578 1.677 3,868,279 1.6152 -4.71%
2022-09-29 0 1.700 1.700 1.710 1.690 1.840 4,234,000 7,335,900 1.7326 1.677 1.677 1.687 1.667 1.815 4,292,005 1.7092 -6.08%
2022-09-28 0 1.810 1.800 1.810 1.680 1.820 3,818,000 6,650,760 1.7419 1.786 1.776 1.786 1.657 1.795 3,870,306 1.7184 1.12%
2022-09-27 0 1.790 1.780 1.800 1.720 1.840 2,172,000 3,838,200 1.7671 1.766 1.756 1.776 1.697 1.815 2,201,756 1.7432 0.56%
2022-09-26 0 1.780 1.760 1.780 1.740 1.820 1,922,000 3,431,120 1.7852 1.756 1.736 1.756 1.716 1.795 1,948,331 1.7611 0.00%
2022-09-23 0 1.780 1.730 1.780 1.710 1.830 5,428,000 9,562,220 1.7616 1.756 1.707 1.756 1.687 1.805 5,502,363 1.7378 -0.56%
2022-09-22 0 1.790 1.760 1.790 1.720 1.830 1,882,000 3,366,540 1.7888 1.766 1.736 1.766 1.697 1.805 1,907,783 1.7646 0.56%
2022-09-21 0 1.780 1.770 1.790 1.750 1.860 1,636,000 2,910,854 1.7793 1.756 1.746 1.766 1.726 1.835 1,658,413 1.7552 -3.26%
2022-09-20 0 1.840 1.820 1.840 1.770 1.880 1,934,000 3,526,560 1.8235 1.815 1.795 1.815 1.746 1.855 1,960,495 1.7988 2.22%
2022-09-19 0 1.800 1.800 1.810 1.790 1.960 3,544,000 6,524,636 1.8410 1.776 1.776 1.786 1.766 1.934 3,592,552 1.8162 -7.22%
2022-09-16 0 1.940 1.920 1.940 1.900 1.970 2,312,000 4,447,280 1.9236 1.914 1.894 1.914 1.874 1.943 2,343,674 1.8976 -2.02%
2022-09-15 0 1.980 1.950 1.980 1.910 2.110 6,986,000 13,831,500 1.9799 1.953 1.924 1.953 1.884 2.081 7,081,707 1.9531 -3.88%
2022-09-14 0 2.060 2.060 2.080 1.980 2.110 2,411,000 4,915,094 2.0386 2.032 2.032 2.052 1.953 2.081 2,444,030 2.0111 -3.74%
2022-09-13 0 2.140 2.100 2.140 2.060 2.150 1,496,443 3,127,314 2.0898 2.111 2.072 2.111 2.032 2.121 1,516,944 2.0616 0.47%
2022-09-09 0 2.130 2.080 2.130 2.080 2.130 850,000 1,792,120 2.1084 2.101 2.052 2.101 2.052 2.101 861,645 2.0799 2.40%
2022-09-08 0 2.080 2.070 2.100 2.070 2.150 1,280,000 2,701,860 2.1108 2.052 2.042 2.072 2.042 2.121 1,297,536 2.0823 -0.48%
2022-09-07 0 2.090 2.070 2.090 2.050 2.130 2,454,000 5,118,620 2.0858 2.062 2.042 2.062 2.022 2.101 2,487,619 2.0576 0.97%
2022-09-06 0 2.070 2.070 2.110 2.060 2.150 2,116,000 4,415,940 2.0869 2.042 2.042 2.081 2.032 2.121 2,144,989 2.0587 -3.27%
2022-09-05 0 2.140 2.120 2.140 2.060 2.140 2,348,000 4,925,210 2.0976 2.111 2.091 2.111 2.032 2.111 2,380,167 2.0693 -0.47%
2022-09-02 0 2.150 2.130 2.150 2.130 2.200 1,646,000 3,531,320 2.1454 2.121 2.101 2.121 2.101 2.170 1,668,550 2.1164 -2.71%
2022-09-01 0 2.210 2.170 2.210 2.150 2.230 2,552,000 5,580,620 2.1868 2.180 2.141 2.180 2.121 2.200 2,586,962 2.1572 -1.34%
2022-08-31 0 2.240 2.220 2.240 2.110 2.250 2,554,000 5,635,500 2.2065 2.210 2.190 2.210 2.081 2.220 2,588,989 2.1767 2.28%
2022-08-30 0 2.190 2.180 2.190 2.170 2.260 3,166,000 6,925,280 2.1874 2.160 2.151 2.160 2.141 2.229 3,209,374 2.1578 -2.23%
2022-08-29 0 2.240 2.230 2.240 2.170 2.280 5,876,500 13,085,210 2.2267 2.210 2.200 2.210 2.141 2.249 5,957,007 2.1966 2.28%
2022-08-26 0 2.190 2.160 2.190 2.130 2.260 3,548,514 7,777,755 2.1918 2.160 2.131 2.160 2.101 2.229 3,597,128 2.1622 1.86%
2022-08-25 0 2.150 2.140 2.150 2.110 2.270 4,054,000 8,762,140 2.1614 2.121 2.111 2.121 2.081 2.239 4,109,539 2.1321 -2.71%
2022-08-24 0 2.210 2.200 2.210 2.190 2.290 1,768,000 3,939,360 2.2281 2.180 2.170 2.180 2.160 2.259 1,792,221 2.1980 -3.07%
2022-08-23 0 2.280 2.260 2.290 2.260 2.310 1,759,000 4,005,940 2.2774 2.249 2.229 2.259 2.229 2.279 1,783,098 2.2466 0.00%
2022-08-22 0 2.280 2.260 2.280 2.220 2.300 2,350,000 5,315,620 2.2620 2.249 2.229 2.249 2.190 2.269 2,382,195 2.2314 0.88%
2022-08-19 0 2.260 2.260 2.280 2.260 2.290 2,195,000 4,989,120 2.2729 2.229 2.229 2.249 2.229 2.259 2,225,071 2.2422 -1.31%
2022-08-18 0 2.290 2.280 2.290 2.270 2.390 3,484,000 8,005,180 2.2977 2.259 2.249 2.259 2.239 2.358 3,531,730 2.2666 -1.72%
2022-08-17 0 2.330 2.330 2.350 2.320 2.380 1,144,443 2,687,814 2.3486 2.299 2.299 2.318 2.289 2.348 1,160,122 2.3168 -2.51%
2022-08-16 0 2.390 2.380 2.400 2.370 2.450 3,086,000 7,397,320 2.3971 2.358 2.348 2.368 2.338 2.417 3,128,278 2.3647 -2.45%
2022-08-15 0 2.450 2.430 2.450 2.390 2.450 2,304,000 5,607,700 2.4339 2.417 2.397 2.417 2.358 2.417 2,335,564 2.4010 0.82%
2022-08-12 0 2.430 2.430 2.440 2.410 2.480 4,476,000 10,947,300 2.4458 2.397 2.397 2.407 2.377 2.446 4,537,320 2.4127 -1.62%
2022-08-11 0 2.470 2.470 2.480 2.430 2.530 1,966,000 4,853,900 2.4689 2.437 2.437 2.446 2.397 2.496 1,992,934 2.4356 0.41%
2022-08-10 0 2.460 2.450 2.460 2.440 2.610 2,964,000 7,428,520 2.5062 2.427 2.417 2.427 2.407 2.575 3,004,606 2.4724 -5.02%
2022-08-09 0 2.590 2.580 2.600 2.560 2.660 1,638,000 4,254,320 2.5973 2.555 2.545 2.565 2.525 2.624 1,660,440 2.5622 -1.15%
2022-08-08 0 2.620 2.620 2.630 2.560 2.700 7,724,000 20,373,820 2.6377 2.585 2.585 2.594 2.525 2.664 7,829,818 2.6021 0.38%
2022-08-05 0 2.610 2.610 2.630 2.360 2.650 8,140,000 20,819,580 2.5577 2.575 2.575 2.594 2.328 2.614 8,251,517 2.5231 9.21%
2022-08-04 0 2.390 2.370 2.390 2.310 2.430 2,494,000 5,901,400 2.3662 2.358 2.338 2.358 2.279 2.397 2,528,167 2.3343 3.46%
2022-08-03 0 2.310 2.310 2.330 2.230 2.420 5,622,000 13,175,320 2.3435 2.279 2.279 2.299 2.200 2.387 5,699,020 2.3119 1.76%
2022-08-02 0 2.270 2.260 2.270 2.200 2.300 4,352,000 9,724,420 2.2345 2.239 2.229 2.239 2.170 2.269 4,411,622 2.2043 -2.16%
2022-08-01 0 2.320 2.310 2.320 2.280 2.380 2,256,000 5,227,840 2.3173 2.289 2.279 2.289 2.249 2.348 2,286,907 2.2860 0.43%
2022-07-29 0 2.310 2.310 2.350 2.300 2.510 3,836,000 9,058,020 2.3613 2.279 2.279 2.318 2.269 2.476 3,888,553 2.3294 -3.35%
2022-07-28 0 2.390 2.380 2.390 2.370 2.470 2,134,000 5,135,000 2.4063 2.358 2.348 2.358 2.338 2.437 2,163,235 2.3738 1.27%
2022-07-27 0 2.360 2.350 2.360 2.360 2.400 1,384,000 3,288,060 2.3758 2.328 2.318 2.328 2.328 2.368 1,402,961 2.3437 -2.48%
2022-07-26 0 2.420 2.400 2.420 2.360 2.440 1,618,000 3,898,900 2.4097 2.387 2.368 2.387 2.328 2.407 1,640,166 2.3771 0.83%
2022-07-25 0 2.400 2.390 2.400 2.380 2.520 4,092,000 9,942,500 2.4297 2.368 2.358 2.368 2.348 2.486 4,148,060 2.3969 -5.51%
2022-07-22 0 2.540 2.530 2.540 2.510 2.710 2,984,000 7,617,320 2.5527 2.506 2.496 2.506 2.476 2.673 3,024,880 2.5182 -2.31%
2022-07-21 0 2.600 2.590 2.600 2.590 2.740 2,300,000 6,098,820 2.6517 2.565 2.555 2.565 2.555 2.703 2,331,510 2.6158 -2.62%
2022-07-20 0 2.670 2.660 2.680 2.660 2.750 1,270,000 3,425,040 2.6969 2.634 2.624 2.644 2.624 2.713 1,287,399 2.6604 0.75%
2022-07-19 0 2.650 2.650 2.690 2.650 2.730 1,482,000 3,975,840 2.6828 2.614 2.614 2.654 2.614 2.693 1,502,303 2.6465 -1.85%
2022-07-18 0 2.700 2.700 2.720 2.650 2.780 1,962,000 5,340,580 2.7220 2.664 2.664 2.683 2.614 2.742 1,988,879 2.6852 0.00%
2022-07-15 0 2.700 2.690 2.700 2.690 2.800 1,982,000 5,436,740 2.7431 2.664 2.654 2.664 2.654 2.762 2,009,153 2.7060 -3.57%
2022-07-14 0 2.800 2.760 2.800 2.690 2.800 2,612,000 7,156,840 2.7400 2.762 2.723 2.762 2.654 2.762 2,647,784 2.7030 3.32%
2022-07-13 0 2.710 2.700 2.710 2.680 2.760 2,016,000 5,466,040 2.7113 2.673 2.664 2.673 2.644 2.723 2,043,619 2.6747 0.37%
2022-07-12 0 2.700 2.690 2.700 2.660 2.860 5,216,000 14,146,000 2.7120 2.664 2.654 2.664 2.624 2.821 5,287,458 2.6754 -4.93%
2022-07-11 0 2.840 2.820 2.860 2.770 2.900 4,866,000 13,732,440 2.8221 2.802 2.782 2.821 2.733 2.861 4,932,663 2.7840 -2.07%
2022-07-08 0 2.900 2.900 2.910 2.740 2.930 5,341,208 15,351,050 2.8741 2.861 2.861 2.871 2.703 2.890 5,414,382 2.8352 5.84%
2022-07-07 0 2.740 2.740 2.770 2.650 2.780 2,320,000 6,304,920 2.7176 2.703 2.703 2.733 2.614 2.742 2,351,784 2.6809 0.00%
2022-07-06 0 2.740 2.710 2.740 2.670 2.830 2,470,000 6,749,410 2.7326 2.703 2.673 2.703 2.634 2.792 2,503,839 2.6956 0.00%
2022-07-05 0 2.740 2.740 2.750 2.730 2.830 2,376,014 6,546,679 2.7553 2.703 2.703 2.713 2.693 2.792 2,408,565 2.7181 -0.36%
2022-07-04 0 2.750 2.750 2.760 2.740 2.890 4,126,000 11,480,820 2.7826 2.713 2.713 2.723 2.703 2.851 4,182,526 2.7449 -5.50%
2022-06-30 0 2.910 2.890 2.920 2.810 2.940 4,200,000 12,030,720 2.8645 2.871 2.851 2.881 2.772 2.900 4,257,539 2.8257 1.04%
2022-06-29 0 2.880 2.880 2.910 2.830 3.020 6,298,000 18,199,478 2.8897 2.841 2.841 2.871 2.792 2.979 6,384,282 2.8507 -3.36%
2022-06-28 0 2.980 2.970 2.980 2.720 3.020 7,853,997 22,832,651 2.9071 2.940 2.930 2.940 2.683 2.979 7,961,595 2.8678 6.43%
2022-06-27 0 2.800 2.800 2.860 2.740 2.910 9,870,000 28,012,940 2.8382 2.762 2.762 2.821 2.703 2.871 10,005,217 2.7998 -0.71%
2022-06-24 0 2.820 2.810 2.820 2.380 2.820 14,704,000 38,905,280 2.6459 2.782 2.772 2.782 2.348 2.782 14,905,442 2.6101 18.49%
2022-06-23 0 2.380 2.380 2.400 2.340 2.480 10,182,000 24,464,480 2.4027 2.348 2.348 2.368 2.308 2.446 10,321,492 2.3702 -0.83%
2022-06-22 0 2.400 2.380 2.400 2.380 2.500 3,448,000 8,367,210 2.4267 2.368 2.348 2.368 2.348 2.466 3,495,237 2.3939 -0.83%
2022-06-21 0 2.420 2.420 2.450 2.390 2.500 3,658,000 8,926,819 2.4404 2.387 2.387 2.417 2.358 2.466 3,708,114 2.4074 -0.41%
2022-06-20 0 2.430 2.400 2.430 2.370 2.520 5,052,000 12,157,920 2.4066 2.397 2.368 2.397 2.338 2.486 5,121,212 2.3740 0.00%
2022-06-17 0 2.430 2.420 2.430 2.370 2.490 3,150,000 7,666,475 2.4338 2.397 2.387 2.397 2.338 2.456 3,193,154 2.4009 1.25%
2022-06-16 0 2.400 2.400 2.420 2.350 2.530 5,952,000 14,475,980 2.4321 2.368 2.368 2.387 2.318 2.496 6,033,541 2.3993 -3.61%
2022-06-15 0 2.490 2.470 2.490 2.390 2.520 3,662,000 9,031,900 2.4664 2.456 2.437 2.456 2.358 2.486 3,712,169 2.4331 2.05%
2022-06-14 0 2.440 2.410 2.440 2.330 2.480 11,296,000 27,153,040 2.4038 2.407 2.377 2.407 2.299 2.446 11,450,753 2.3713 -0.41%
2022-06-13 0 2.450 2.440 2.450 2.440 2.550 4,204,000 10,478,334 2.4925 2.417 2.407 2.417 2.407 2.516 4,261,594 2.4588 -5.41%
2022-06-10 0 2.590 2.590 2.600 2.490 2.650 6,998,000 18,105,110 2.5872 2.555 2.555 2.565 2.456 2.614 7,093,871 2.5522 1.57%
2022-06-09 0 2.550 2.550 2.570 2.510 2.650 7,062,000 18,164,680 2.5722 2.516 2.516 2.535 2.476 2.614 7,158,748 2.5374 -3.04%
2022-06-08 0 2.630 2.600 2.630 2.550 2.670 5,700,000 14,918,360 2.6173 2.594 2.565 2.594 2.516 2.634 5,778,089 2.5819 1.54%
2022-06-07 0 2.590 2.590 2.610 2.540 2.640 5,092,000 13,171,610 2.5867 2.555 2.555 2.575 2.506 2.604 5,161,760 2.5518 0.00%
2022-06-06 0 2.590 2.560 2.590 2.450 2.640 10,772,000 27,746,310 2.5758 2.555 2.525 2.555 2.417 2.604 10,919,575 2.5410 4.02%
2022-06-02 0 2.490 2.490 2.510 2.330 2.560 6,218,000 15,418,780 2.4797 2.456 2.456 2.476 2.299 2.525 6,303,186 2.4462 5.06%
2022-06-01 0 2.370 2.350 2.370 2.310 2.390 4,162,000 9,767,040 2.3467 2.338 2.318 2.338 2.279 2.358 4,219,019 2.3150 0.00%
2022-05-31 0 2.370 2.360 2.370 2.290 2.390 5,768,000 13,595,280 2.3570 2.338 2.328 2.338 2.259 2.358 5,847,021 2.3252 2.60%
2022-05-30 0 2.310 2.300 2.310 2.240 2.320 3,744,336 8,521,296 2.2758 2.279 2.269 2.279 2.210 2.289 3,795,633 2.2450 4.52%
2022-05-27 0 2.210 2.210 2.220 2.210 2.400 7,062,000 16,011,980 2.2673 2.180 2.180 2.190 2.180 2.368 7,158,748 2.2367 -5.15%
2022-05-26 0 2.330 2.280 2.330 2.200 2.340 8,194,000 18,729,140 2.2857 2.299 2.249 2.299 2.170 2.308 8,306,256 2.2548 4.48%
2022-05-25 0 2.230 2.230 2.240 2.140 2.260 8,726,000 19,263,240 2.2076 2.200 2.200 2.210 2.111 2.229 8,845,545 2.1777 3.24%
2022-05-24 0 2.160 2.160 2.180 2.150 2.310 5,950,000 13,182,610 2.2156 2.131 2.131 2.151 2.121 2.279 6,031,514 2.1856 -2.26%
2022-05-23 0 2.210 2.210 2.250 2.100 2.290 13,850,000 30,377,320 2.1933 2.180 2.180 2.220 2.072 2.259 14,039,743 2.1637 0.45%
2022-05-20 0 2.200 2.200 2.220 2.190 2.330 12,854,000 28,870,824 2.2461 2.170 2.170 2.190 2.160 2.299 13,030,098 2.2157 1.38%
2022-05-19 0 2.170 2.150 2.170 1.970 2.220 12,425,667 26,495,649 2.1323 2.141 2.121 2.141 1.943 2.190 12,595,897 2.1035 6.37%
2022-05-18 0 2.040 2.040 2.050 2.030 2.250 13,632,000 28,516,068 2.0918 2.012 2.012 2.022 2.003 2.220 13,818,756 2.0636 -7.69%
2022-05-17 0 2.210 2.190 2.210 2.060 2.270 22,012,000 48,503,104 2.2035 2.180 2.160 2.180 2.032 2.239 22,313,561 2.1737 7.80%
2022-05-16 0 2.050 2.050 2.060 1.990 2.080 4,256,000 8,661,506 2.0351 2.022 2.022 2.032 1.963 2.052 4,314,306 2.0076 2.50%
2022-05-13 0 2.000 1.990 2.000 1.990 2.090 4,606,000 9,318,940 2.0232 1.973 1.963 1.973 1.963 2.062 4,669,101 1.9959 0.50%
2022-05-12 0 1.990 1.970 1.990 1.960 2.040 6,896,000 13,786,520 1.9992 1.963 1.943 1.963 1.934 2.012 6,990,474 1.9722 -1.49%
2022-05-11 0 2.020 2.020 2.030 2.000 2.120 5,578,000 11,462,818 2.0550 1.993 1.993 2.003 1.973 2.091 5,654,418 2.0272 -0.49%
2022-05-10 0 2.030 2.000 2.030 1.960 2.040 5,336,000 10,664,820 1.9987 2.003 1.973 2.003 1.934 2.012 5,409,102 1.9716 -0.98%
2022-05-06 0 2.050 2.040 2.050 2.030 2.170 10,260,000 21,251,340 2.0713 2.022 2.012 2.022 2.003 2.141 10,400,560 2.0433 -5.09%
2022-05-05 0 2.160 2.150 2.160 2.140 2.320 3,794,000 8,307,116 2.1895 2.131 2.121 2.131 2.111 2.289 3,845,977 2.1599 -0.92%
2022-05-04 0 2.180 2.180 2.190 2.180 2.270 4,054,000 8,970,320 2.2127 2.151 2.151 2.160 2.151 2.239 4,109,539 2.1828 -2.24%
2022-05-03 0 2.230 2.230 2.260 2.170 2.290 4,126,000 9,158,280 2.2197 2.200 2.200 2.229 2.141 2.259 4,182,526 2.1897 -1.76%
2022-04-29 0 2.270 2.270 2.290 2.140 2.290 6,898,000 15,412,580 2.2344 2.239 2.239 2.259 2.111 2.259 6,992,501 2.2042 5.58%
2022-04-28 0 2.150 2.150 2.180 2.110 2.260 2,850,000 6,161,200 2.1618 2.121 2.121 2.151 2.081 2.229 2,889,045 2.1326 -1.38%
2022-04-27 0 2.180 2.170 2.180 2.080 2.230 4,388,000 9,530,300 2.1719 2.151 2.141 2.151 2.052 2.200 4,448,115 2.1425 3.32%
2022-04-26 0 2.110 2.110 2.130 2.070 2.220 8,374,000 17,946,900 2.1432 2.081 2.081 2.101 2.042 2.190 8,488,722 2.1142 2.43%
2022-04-25 0 2.060 2.040 2.060 2.030 2.230 7,930,000 16,653,798 2.1001 2.032 2.012 2.032 2.003 2.200 8,038,640 2.0717 -10.43%
2022-04-22 0 2.300 2.300 2.310 2.130 2.310 6,870,000 15,365,160 2.2366 2.269 2.269 2.279 2.101 2.279 6,964,118 2.2063 4.55%
2022-04-21 0 2.200 2.160 2.220 2.160 2.310 4,364,000 9,595,612 2.1988 2.170 2.131 2.190 2.131 2.279 4,423,786 2.1691 -2.65%
2022-04-20 0 2.260 2.260 2.270 2.190 2.350 7,998,000 18,047,580 2.2565 2.229 2.229 2.239 2.160 2.318 8,107,571 2.2260 3.20%
2022-04-19 0 2.190 2.190 2.220 2.190 2.520 11,432,000 26,204,920 2.2922 2.160 2.160 2.190 2.160 2.486 11,588,616 2.2613 -12.40%
2022-04-14 0 2.500 2.480 2.500 2.420 2.560 6,260,000 15,542,400 2.4828 2.466 2.446 2.466 2.387 2.525 6,345,761 2.4493 1.63%
2022-04-13 0 2.460 2.460 2.470 2.420 2.590 5,512,000 13,525,222 2.4538 2.427 2.427 2.437 2.387 2.555 5,587,513 2.4206 -1.60%
2022-04-12 0 2.500 2.480 2.500 2.400 2.560 5,812,000 14,334,460 2.4664 2.466 2.446 2.466 2.368 2.525 5,891,623 2.4330 1.63%
2022-04-11 0 2.460 2.460 2.480 2.440 2.630 3,618,000 9,022,330 2.4937 2.427 2.427 2.446 2.407 2.594 3,667,566 2.4600 -7.17%
2022-04-08 0 2.650 2.650 2.680 2.630 2.760 5,346,000 14,245,280 2.6647 2.614 2.614 2.644 2.594 2.723 5,419,239 2.6286 -1.49%
2022-04-07 0 2.690 2.680 2.710 2.680 2.830 5,682,000 15,532,640 2.7337 2.654 2.644 2.673 2.644 2.792 5,759,842 2.6967 -0.74%
2022-04-06 0 2.710 2.710 2.720 2.660 2.870 8,078,000 22,040,576 2.7285 2.673 2.673 2.683 2.624 2.831 8,188,667 2.6916 -6.87%
2022-04-04 0 2.910 2.870 2.910 2.710 2.930 5,500,000 15,558,260 2.8288 2.871 2.831 2.871 2.673 2.890 5,575,349 2.7905 6.20%
2022-04-01 0 2.740 2.740 2.750 2.670 2.790 9,780,000 26,565,360 2.7163 2.703 2.703 2.713 2.634 2.752 9,913,984 2.6796 -1.08%
2022-03-31 0 2.770 2.770 2.790 2.770 2.950 7,770,030 21,868,524 2.8145 2.733 2.733 2.752 2.733 2.910 7,876,478 2.7764 -6.10%
2022-03-30 0 2.950 2.910 2.950 2.700 2.950 6,888,000 19,760,120 2.8688 2.910 2.871 2.910 2.664 2.910 6,982,364 2.8300 9.26%
2022-03-29 0 2.700 2.700 2.720 2.630 2.800 7,166,000 19,352,670 2.7006 2.664 2.664 2.683 2.594 2.762 7,264,173 2.6641 1.89%
2022-03-28 0 2.650 2.650 2.670 2.600 2.830 11,458,000 30,551,854 2.6664 2.614 2.614 2.634 2.565 2.792 11,614,973 2.6304 -4.33%
2022-03-25 0 2.770 2.760 2.770 2.720 2.970 8,442,000 23,597,600 2.7953 2.733 2.723 2.733 2.683 2.930 8,557,654 2.7575 -3.82%
2022-03-24 0 2.880 2.870 2.880 2.810 2.990 6,146,000 17,897,180 2.9120 2.841 2.831 2.841 2.772 2.950 6,230,199 2.8726 -1.03%
2022-03-23 0 2.910 2.910 2.920 2.850 3.040 7,730,000 22,728,580 2.9403 2.871 2.871 2.881 2.811 2.999 7,835,900 2.9006 1.04%
2022-03-22 0 2.880 2.860 2.880 2.790 2.920 3,572,000 10,173,480 2.8481 2.841 2.821 2.841 2.752 2.881 3,620,936 2.8096 2.86%
2022-03-21 0 2.800 2.800 2.820 2.780 2.900 4,572,200 12,946,490 2.8316 2.762 2.762 2.782 2.742 2.861 4,634,838 2.7933 -2.10%
2022-03-18 0 2.860 2.810 2.870 2.610 2.880 4,532,000 12,624,980 2.7857 2.821 2.772 2.831 2.575 2.841 4,594,088 2.7481 2.14%
2022-03-17 0 2.800 2.790 2.810 2.610 2.810 8,460,000 23,167,540 2.7385 2.762 2.752 2.772 2.575 2.772 8,575,901 2.7015 8.11%
2022-03-16 0 2.590 2.570 2.590 2.320 2.660 16,012,000 40,391,700 2.5226 2.555 2.535 2.555 2.289 2.624 16,231,362 2.4885 14.10%
2022-03-15 0 2.270 2.240 2.270 2.160 2.450 18,556,000 42,724,660 2.3025 2.239 2.210 2.239 2.131 2.417 18,810,214 2.2714 -2.58%
2022-03-14 0 2.330 2.320 2.330 2.300 2.610 9,952,000 23,945,854 2.4061 2.299 2.289 2.299 2.269 2.575 10,088,341 2.3736 -12.08%
2022-03-11 0 2.650 2.650 2.660 2.570 2.880 7,526,000 20,063,140 2.6658 2.614 2.614 2.624 2.535 2.841 7,629,105 2.6298 -6.36%
2022-03-10 0 2.830 2.810 2.830 2.800 2.940 5,176,000 14,761,752 2.8520 2.792 2.772 2.792 2.762 2.900 5,246,910 2.8134 0.00%
2022-03-09 0 2.830 2.810 2.850 2.650 2.880 13,584,000 37,161,660 2.7357 2.792 2.772 2.811 2.614 2.841 13,770,099 2.6987 3.66%
2022-03-08 0 2.730 2.720 2.730 2.680 2.950 8,216,000 22,744,080 2.7683 2.693 2.683 2.693 2.644 2.910 8,328,558 2.7309 -2.15%
2022-03-07 0 2.790 2.790 2.850 2.750 2.980 13,324,000 37,767,180 2.8345 2.752 2.752 2.811 2.713 2.940 13,506,537 2.7962 -4.12%
2022-03-04 0 2.910 2.910 2.920 2.900 3.050 5,842,000 17,351,740 2.9702 2.871 2.871 2.881 2.861 3.009 5,922,034 2.9300 -5.21%
2022-03-03 0 3.070 3.040 3.070 3.040 3.180 3,286,000 10,138,880 3.0855 3.029 2.999 3.029 2.999 3.137 3,331,018 3.0438 0.66%
2022-03-02 0 3.050 3.050 3.060 3.050 3.220 3,418,000 10,625,440 3.1087 3.009 3.009 3.019 3.009 3.176 3,464,826 3.0667 -4.09%
2022-03-01 0 3.180 3.180 3.190 3.140 3.240 2,046,000 6,511,660 3.1826 3.137 3.137 3.147 3.098 3.196 2,074,030 3.1396 0.32%
2022-02-28 0 3.170 3.110 3.170 3.050 3.230 3,704,000 11,523,200 3.1110 3.127 3.068 3.127 3.009 3.186 3,754,744 3.0690 0.00%
2022-02-25 0 3.170 3.160 3.170 3.100 3.270 3,374,000 10,750,770 3.1864 3.127 3.117 3.127 3.058 3.226 3,420,223 3.1433 2.26%
2022-02-24 0 3.100 3.090 3.100 3.060 3.230 5,356,000 16,655,380 3.1097 3.058 3.048 3.058 3.019 3.186 5,429,376 3.0676 -4.62%
2022-02-23 0 3.250 3.240 3.250 3.070 3.280 4,420,000 14,168,504 3.2055 3.206 3.196 3.206 3.029 3.236 4,480,553 3.1622 4.84%
2022-02-22 0 3.100 3.090 3.100 3.080 3.280 7,674,000 23,993,390 3.1266 3.058 3.048 3.058 3.038 3.236 7,779,133 3.0843 -5.78%
2022-02-21 0 3.290 3.290 3.300 3.240 3.480 9,000,000 30,089,620 3.3433 3.246 3.246 3.255 3.196 3.433 9,123,298 3.2981 -5.46%
2022-02-18 0 3.480 3.480 3.510 3.460 3.600 5,796,000 20,422,200 3.5235 3.433 3.433 3.463 3.413 3.551 5,875,404 3.4759 -0.85%
2022-02-17 0 3.510 3.510 3.530 3.450 3.570 2,996,000 10,508,580 3.5075 3.463 3.463 3.482 3.403 3.522 3,037,045 3.4601 0.29%
2022-02-16 0 3.500 3.490 3.500 3.430 3.570 5,822,000 20,417,390 3.5069 3.453 3.443 3.453 3.384 3.522 5,901,760 3.4595 -1.96%
2022-02-15 0 3.570 3.570 3.580 3.400 3.700 8,074,000 28,994,670 3.5911 3.522 3.522 3.532 3.354 3.650 8,184,612 3.5426 4.08%
2022-02-14 0 3.430 3.400 3.430 3.290 3.450 3,803,757 12,857,950 3.3803 3.384 3.354 3.384 3.246 3.403 3,855,868 3.3346 2.39%
2022-02-11 0 3.350 3.340 3.360 3.330 3.480 4,706,000 16,042,540 3.4090 3.305 3.295 3.315 3.285 3.433 4,770,471 3.3629 -3.46%
2022-02-10 0 3.470 3.460 3.470 3.310 3.490 4,916,000 16,859,086 3.4294 3.423 3.413 3.423 3.265 3.443 4,983,348 3.3831 5.15%
2022-02-09 0 3.300 3.300 3.320 3.300 3.410 3,778,000 12,689,460 3.3588 3.255 3.255 3.275 3.255 3.364 3,829,758 3.3134 -0.90%
2022-02-08 0 3.330 3.310 3.330 3.260 3.400 5,194,000 17,292,160 3.3293 3.285 3.265 3.285 3.216 3.354 5,265,157 3.2843 -1.19%
2022-02-07 0 3.370 3.360 3.370 3.350 3.480 6,834,000 23,191,402 3.3935 3.324 3.315 3.324 3.305 3.433 6,927,625 3.3477 -1.75%
2022-02-04 0 3.430 3.420 3.430 3.220 3.450 8,574,000 28,772,000 3.3557 3.384 3.374 3.384 3.176 3.403 8,691,462 3.3104 6.85%
2022-01-31 0 3.210 3.200 3.210 3.160 3.250 846,000 2,710,980 3.2045 3.167 3.157 3.167 3.117 3.206 857,590 3.1612 1.90%
2022-01-28 0 3.150 3.140 3.160 3.050 3.290 6,224,000 19,755,420 3.1741 3.107 3.098 3.117 3.009 3.246 6,309,268 3.1312 0.00%
2022-01-27 0 3.150 3.110 3.150 2.990 3.260 17,904,000 55,481,174 3.0988 3.107 3.068 3.107 2.950 3.216 18,149,282 3.0569 -3.67%
2022-01-26 0 3.270 3.260 3.270 3.200 3.390 7,826,000 25,712,956 3.2856 3.226 3.216 3.226 3.157 3.344 7,933,215 3.2412 0.62%
2022-01-25 0 3.250 3.230 3.250 3.220 3.430 8,198,000 27,019,680 3.2959 3.206 3.186 3.206 3.176 3.384 8,310,311 3.2513 -2.99%
2022-01-24 0 3.350 3.340 3.350 3.290 3.550 14,928,000 50,613,634 3.3905 3.305 3.295 3.305 3.246 3.502 15,132,511 3.3447 -5.63%
2022-01-21 0 3.550 3.510 3.550 3.480 3.680 11,886,000 42,059,104 3.5385 3.502 3.463 3.502 3.433 3.630 12,048,836 3.4907 -2.47%
2022-01-20 0 3.640 3.640 3.660 3.590 3.760 6,554,000 24,036,592 3.6675 3.591 3.591 3.611 3.541 3.709 6,643,789 3.6179 0.00%
2022-01-19 0 3.640 3.620 3.640 3.580 3.760 5,078,000 18,584,380 3.6598 3.591 3.571 3.591 3.532 3.709 5,147,568 3.6103 0.55%
2022-01-18 0 3.620 3.620 3.630 3.590 3.930 20,192,000 75,518,380 3.7400 3.571 3.571 3.581 3.541 3.877 20,468,627 3.6895 -3.21%
2022-01-17 0 3.740 3.730 3.740 3.640 3.760 4,630,000 17,213,410 3.7178 3.689 3.680 3.689 3.591 3.709 4,693,430 3.6676 -1.58%
2022-01-14 0 3.800 3.790 3.800 3.480 3.830 11,202,000 40,948,670 3.6555 3.749 3.739 3.749 3.433 3.778 11,355,466 3.6061 0.80%
2022-01-13 0 3.770 3.740 3.770 3.710 3.860 4,652,000 17,465,540 3.7544 3.719 3.689 3.719 3.660 3.808 4,715,732 3.7037 -1.82%
2022-01-12 0 3.840 3.820 3.840 3.640 3.850 7,530,000 28,515,920 3.7870 3.788 3.768 3.788 3.591 3.798 7,633,160 3.7358 6.37%
2022-01-11 0 3.610 3.610 3.620 3.540 3.740 5,590,000 20,218,240 3.6169 3.561 3.561 3.571 3.492 3.689 5,666,582 3.5680 -3.48%
2022-01-10 0 3.740 3.730 3.740 3.560 3.850 12,940,000 48,375,920 3.7385 3.689 3.680 3.689 3.512 3.798 13,117,276 3.6880 3.89%
2022-01-07 0 3.600 3.590 3.600 3.580 3.850 10,826,000 39,606,340 3.6584 3.551 3.541 3.551 3.532 3.798 10,974,314 3.6090 -5.26%
2022-01-06 0 3.800 3.790 3.800 3.650 3.860 17,000,000 63,994,780 3.7644 3.749 3.739 3.749 3.601 3.808 17,232,897 3.7135 -0.52%
2022-01-05 0 3.820 3.800 3.820 3.750 4.030 15,538,000 59,505,760 3.8297 3.768 3.749 3.768 3.699 3.976 15,750,868 3.7779 -3.54%
2022-01-04 0 3.960 3.950 3.960 3.880 4.250 22,266,000 88,927,160 3.9939 3.906 3.897 3.906 3.828 4.193 22,571,040 3.9399 -5.94%
2022-01-03 0 4.210 4.180 4.210 4.060 4.420 13,226,000 55,358,200 4.1856 4.153 4.124 4.153 4.005 4.360 13,407,194 4.1290 -4.32%
2021-12-31 0 4.400 4.380 4.400 4.160 4.420 4,666,000 20,045,160 4.2960 4.341 4.321 4.341 4.104 4.360 4,729,923 4.2379 4.51%
2021-12-30 0 4.210 4.190 4.220 4.110 4.260 6,928,000 28,920,720 4.1745 4.153 4.133 4.163 4.054 4.202 7,022,912 4.1181 -0.24%
2021-12-29 0 4.220 4.220 4.230 4.170 4.340 3,296,000 13,906,220 4.2191 4.163 4.163 4.173 4.114 4.281 3,341,155 4.1621 -1.86%
2021-12-28 0 4.300 4.270 4.300 4.200 4.480 9,822,000 41,917,750 4.2677 4.242 4.212 4.242 4.143 4.419 9,956,560 4.2101 -0.69%
2021-12-24 0 4.330 4.320 4.330 4.250 4.640 7,852,000 34,037,520 4.3349 4.271 4.262 4.271 4.193 4.577 7,959,571 4.2763 -5.04%
2021-12-23 0 4.560 4.530 4.560 4.380 4.620 7,548,000 34,152,060 4.5247 4.498 4.469 4.498 4.321 4.558 7,651,406 4.4635 3.17%
2021-12-22 0 4.420 4.380 4.420 4.320 4.490 6,270,000 27,578,432 4.3985 4.360 4.321 4.360 4.262 4.429 6,355,898 4.3390 1.84%
2021-12-21 0 4.340 4.340 4.360 4.190 4.390 7,400,000 31,953,520 4.3180 4.281 4.281 4.301 4.133 4.331 7,501,379 4.2597 1.40%
2021-12-20 0 4.280 4.260 4.280 4.170 4.570 18,282,000 78,213,848 4.2782 4.222 4.202 4.222 4.114 4.508 18,532,460 4.2204 -5.93%
2021-12-17 0 4.550 4.550 4.560 4.480 4.850 15,116,000 69,293,880 4.5841 4.489 4.489 4.498 4.419 4.784 15,323,087 4.5222 -6.19%
2021-12-16 0 4.850 4.840 4.850 4.660 4.860 8,560,500 40,927,675 4.7810 4.784 4.775 4.784 4.597 4.794 8,677,777 4.7164 2.75%
2021-12-15 0 4.720 4.700 4.720 4.660 5.000 15,310,000 73,359,580 4.7916 4.656 4.636 4.656 4.597 4.932 15,519,744 4.7269 -4.65%
2021-12-14 0 4.950 4.940 4.950 4.900 5.190 11,724,000 58,737,060 5.0100 4.883 4.873 4.883 4.834 5.120 11,884,617 4.9423 -3.88%
2021-12-13 0 5.150 5.150 5.160 5.050 5.240 7,058,000 36,254,240 5.1366 5.080 5.080 5.090 4.982 5.169 7,154,693 5.0672 0.00%
2021-12-10 0 5.150 5.140 5.150 5.080 5.590 32,060,000 172,458,960 5.3793 5.080 5.071 5.080 5.011 5.514 32,499,217 5.3066 -0.77%
2021-12-09 0 5.190 5.180 5.190 5.110 5.300 6,154,000 31,979,660 5.1966 5.120 5.110 5.120 5.041 5.228 6,238,309 5.1263 -0.76%
2021-12-08 0 5.230 5.220 5.230 4.870 5.300 16,746,000 85,751,700 5.1207 5.159 5.149 5.159 4.804 5.228 16,975,417 5.0515 7.39%
2021-12-07 0 4.870 4.870 4.880 4.780 4.970 13,182,000 64,081,520 4.8613 4.804 4.804 4.814 4.715 4.903 13,362,591 4.7956 2.10%
2021-12-06 0 4.770 4.770 4.820 4.770 5.330 21,296,000 106,004,840 4.9777 4.706 4.706 4.755 4.706 5.258 21,587,752 4.9104 -10.34%
2021-12-03 0 5.320 5.310 5.320 5.150 5.500 16,404,000 87,977,240 5.3632 5.248 5.238 5.248 5.080 5.426 16,628,732 5.2907 3.30%
2021-12-02 0 5.150 5.130 5.150 5.110 5.370 8,564,000 44,756,860 5.2262 5.080 5.061 5.080 5.041 5.297 8,681,325 5.1555 -2.83%
2021-12-01 0 5.300 5.300 5.310 4.990 5.380 13,368,000 69,492,324 5.1984 5.228 5.228 5.238 4.923 5.307 13,551,139 5.1282 1.92%
2021-11-30 0 5.200 5.180 5.200 4.950 5.360 47,270,000 243,816,680 5.1580 5.130 5.110 5.130 4.883 5.288 47,917,591 5.0882 -0.76%
2021-11-29 0 5.240 5.220 5.240 5.170 5.600 27,482,000 148,421,420 5.4007 5.169 5.149 5.169 5.100 5.524 27,858,499 5.3277 -1.69%
2021-11-26 0 5.330 5.330 5.350 4.780 5.500 95,960,000 461,537,460 4.8097 5.258 5.258 5.278 4.715 5.426 97,274,636 4.7447 6.39%
2021-11-25 0 5.010 5.010 5.020 4.730 5.010 16,530,000 80,849,380 4.8911 4.942 4.942 4.952 4.666 4.942 16,756,458 4.8250 5.92%
2021-11-24 0 4.730 4.720 4.730 4.700 5.060 17,010,000 83,014,144 4.8803 4.666 4.656 4.666 4.636 4.992 17,243,034 4.8144 -5.21%
2021-11-23 0 4.990 4.990 5.000 4.960 5.160 9,048,000 45,673,296 5.0479 4.923 4.923 4.932 4.893 5.090 9,171,956 4.9797 -1.77%
2021-11-22 0 5.080 5.060 5.080 4.790 5.130 24,656,000 123,923,760 5.0261 5.011 4.992 5.011 4.725 5.061 24,993,783 4.9582 6.72%
2021-11-19 0 4.760 4.750 4.770 4.620 4.880 7,012,000 33,159,990 4.7290 4.696 4.686 4.706 4.558 4.814 7,108,063 4.6651 -1.86%
2021-11-18 0 4.850 4.820 4.850 4.670 4.920 11,946,000 57,610,220 4.8226 4.784 4.755 4.784 4.607 4.854 12,109,658 4.7574 1.46%
2021-11-17 0 4.780 4.780 4.790 4.490 4.900 21,246,000 100,410,120 4.7261 4.715 4.715 4.725 4.429 4.834 21,537,067 4.6622 5.29%
2021-11-16 0 4.540 4.530 4.540 4.440 4.620 5,626,000 25,428,240 4.5198 4.479 4.469 4.479 4.380 4.558 5,703,075 4.4587 -0.22%
2021-11-15 0 4.550 4.530 4.550 4.240 4.600 16,463,000 73,666,635 4.4747 4.489 4.469 4.489 4.183 4.538 16,688,540 4.4142 7.82%
2021-11-12 0 4.220 4.190 4.220 4.160 4.270 4,101,800 17,228,921 4.2003 4.163 4.133 4.163 4.104 4.212 4,157,994 4.1436 -0.24%
2021-11-11 0 4.230 4.200 4.230 4.080 4.240 5,718,000 23,920,660 4.1834 4.173 4.143 4.173 4.025 4.183 5,796,336 4.1269 1.93%
2021-11-10 0 4.150 4.130 4.150 4.060 4.410 13,476,000 56,078,640 4.1614 4.094 4.074 4.094 4.005 4.350 13,660,619 4.1051 -5.90%
2021-11-09 0 4.410 4.410 4.420 4.170 4.450 10,861,300 46,907,731 4.3188 4.350 4.350 4.360 4.114 4.390 11,010,098 4.2604 4.75%
2021-11-08 0 4.210 4.190 4.210 4.140 4.300 4,776,000 20,179,200 4.2251 4.153 4.133 4.153 4.084 4.242 4,841,430 4.1680 0.00%
2021-11-05 0 4.210 4.210 4.220 4.140 4.380 12,318,000 52,322,680 4.2477 4.153 4.153 4.163 4.084 4.321 12,486,755 4.1903 -1.86%
2021-11-04 0 4.290 4.280 4.290 4.010 4.300 13,126,000 54,964,460 4.1874 4.232 4.222 4.232 3.956 4.242 13,305,824 4.1309 6.45%
2021-11-03 0 4.030 3.990 4.030 3.890 4.220 18,722,500 75,233,795 4.0184 3.976 3.936 3.976 3.837 4.163 18,978,995 3.9641 -2.18%
2021-11-02 0 4.120 4.120 4.130 4.000 4.230 16,294,000 66,449,260 4.0781 4.064 4.064 4.074 3.946 4.173 16,517,225 4.0230 -0.72%
2021-11-01 0 4.150 4.110 4.150 4.010 4.400 22,754,000 93,890,700 4.1263 4.094 4.054 4.094 3.956 4.341 23,065,726 4.0706 -5.90%
2021-10-29 0 4.410 4.400 4.410 4.280 4.480 14,762,000 64,246,600 4.3522 4.350 4.341 4.350 4.222 4.419 14,964,237 4.2933 2.32%
2021-10-28 0 4.310 4.290 4.310 4.260 4.500 12,082,000 52,431,700 4.3397 4.252 4.232 4.252 4.202 4.439 12,247,521 4.2810 -0.92%
2021-10-27 0 4.350 4.350 4.360 4.260 4.490 29,912,000 128,697,204 4.3025 4.291 4.291 4.301 4.202 4.429 30,321,789 4.2444 -2.90%
2021-10-26 0 4.480 4.480 4.490 4.470 4.800 101,940,000 442,581,622 4.3416 4.419 4.419 4.429 4.410 4.735 103,336,561 4.2829 -7.44%
2021-10-25 0 4.840 4.820 4.840 4.770 5.200 20,654,000 101,108,322 4.8953 4.775 4.755 4.775 4.706 5.130 20,936,956 4.8292 -7.10%
2021-10-22 0 5.210 5.210 5.220 4.700 5.240 34,970,700 176,846,270 5.0570 5.140 5.140 5.149 4.636 5.169 35,449,793 4.9886 8.32%
2021-10-21 0 4.810 4.770 4.810 4.390 4.970 28,152,000 134,901,090 4.7919 4.745 4.706 4.745 4.331 4.903 28,537,678 4.7271 9.32%
2021-10-20 0 4.400 4.360 4.400 4.310 4.510 5,670,000 25,029,840 4.4144 4.341 4.301 4.341 4.252 4.449 5,747,678 4.3548 1.85%
2021-10-19 0 4.320 4.310 4.320 4.300 4.550 10,752,000 47,470,080 4.4150 4.262 4.252 4.262 4.242 4.489 10,899,301 4.3553 -2.26%
2021-10-18 0 4.420 4.380 4.430 4.330 4.550 9,060,000 40,236,380 4.4411 4.360 4.321 4.370 4.271 4.489 9,184,120 4.3811 0.45%
2021-10-15 0 4.400 4.390 4.400 4.030 4.420 16,618,000 71,438,160 4.2988 4.341 4.331 4.341 3.976 4.360 16,845,664 4.2407 8.91%
2021-10-12 0 4.040 4.000 4.040 3.910 4.080 3,554,000 14,216,840 4.0002 3.985 3.946 3.985 3.857 4.025 3,602,689 3.9462 2.02%
2021-10-11 0 3.960 3.960 3.970 3.920 4.110 3,670,000 14,733,140 4.0145 3.906 3.906 3.916 3.867 4.054 3,720,278 3.9602 -3.65%
2021-10-08 0 4.110 4.110 4.120 4.010 4.260 4,612,000 18,855,520 4.0884 4.054 4.054 4.064 3.956 4.202 4,675,184 4.0331 -1.67%
2021-10-07 0 4.180 4.180 4.190 3.730 4.240 12,736,000 51,936,780 4.0780 4.124 4.124 4.133 3.680 4.183 12,910,481 4.0228 10.88%
2021-10-06 0 3.770 3.770 3.780 3.700 3.920 3,986,000 15,028,900 3.7704 3.719 3.719 3.729 3.650 3.867 4,040,608 3.7195 -0.53%
2021-10-05 0 3.790 3.780 3.790 3.700 3.860 3,390,000 12,785,900 3.7717 3.739 3.729 3.739 3.650 3.808 3,436,442 3.7207 -1.81%
2021-10-04 0 3.860 3.840 3.860 3.840 4.120 7,344,000 29,245,620 3.9822 3.808 3.788 3.808 3.788 4.064 7,444,612 3.9284 -3.02%
2021-09-30 0 3.980 3.960 3.980 3.580 4.000 10,010,000 38,264,380 3.8226 3.926 3.906 3.926 3.532 3.946 10,147,135 3.7710 10.86%
2021-09-29 0 3.590 3.580 3.590 3.490 3.700 8,916,000 31,599,600 3.5441 3.541 3.532 3.541 3.443 3.650 9,038,148 3.4962 -3.23%
2021-09-28 0 3.710 3.700 3.710 3.610 3.750 3,360,000 12,449,280 3.7051 3.660 3.650 3.660 3.561 3.699 3,406,031 3.6551 0.54%
2021-09-27 0 3.690 3.640 3.690 3.620 3.900 7,506,000 27,958,840 3.7249 3.640 3.591 3.640 3.571 3.847 7,608,831 3.6745 -2.38%
2021-09-24 0 3.780 3.780 3.790 3.760 3.990 4,606,000 17,774,380 3.8590 3.729 3.729 3.739 3.709 3.936 4,669,101 3.8068 -4.06%
2021-09-23 0 3.940 3.920 3.940 3.770 3.950 5,146,000 20,020,040 3.8904 3.887 3.867 3.887 3.719 3.897 5,216,499 3.8378 5.91%
2021-09-21 0 3.720 3.690 3.720 3.600 3.800 3,054,000 11,251,540 3.6842 3.670 3.640 3.670 3.551 3.749 3,095,839 3.6344 0.00%
2021-09-20 0 3.720 3.720 3.740 3.650 3.900 5,298,000 19,762,460 3.7302 3.670 3.670 3.689 3.601 3.847 5,370,582 3.6798 -5.10%
2021-09-17 0 3.920 3.900 3.920 3.660 3.950 5,065,018 19,500,680 3.8501 3.867 3.847 3.867 3.611 3.897 5,134,408 3.7980 5.38%
2021-09-16 0 3.720 3.710 3.720 3.700 3.900 9,122,000 34,497,500 3.7818 3.670 3.660 3.670 3.650 3.847 9,246,970 3.7307 -3.88%
2021-09-15 0 3.870 3.870 3.880 3.850 3.950 4,842,000 18,801,220 3.8829 3.818 3.818 3.828 3.798 3.897 4,908,335 3.8305 -1.28%
2021-09-14 0 3.920 3.920 3.930 3.910 4.030 3,602,000 14,267,240 3.9609 3.867 3.867 3.877 3.857 3.976 3,651,347 3.9074 -2.73%
2021-09-13 0 4.030 4.010 4.040 3.900 4.080 6,612,000 26,358,180 3.9864 3.976 3.956 3.985 3.847 4.025 6,702,583 3.9325 0.25%
2021-09-10 0 4.020 4.010 4.020 4.010 4.150 5,500,000 22,283,480 4.0515 3.966 3.956 3.966 3.956 4.094 5,575,349 3.9968 -1.23%
2021-09-09 0 4.070 4.050 4.070 4.030 4.210 6,282,000 25,629,280 4.0798 4.015 3.995 4.015 3.976 4.153 6,368,062 4.0247 -1.93%
2021-09-08 0 4.150 4.130 4.150 4.100 4.300 4,480,000 18,602,120 4.1523 4.094 4.074 4.094 4.045 4.242 4,541,375 4.0961 -1.43%
2021-09-07 0 4.210 4.210 4.240 4.100 4.280 7,862,000 32,716,500 4.1613 4.153 4.153 4.183 4.045 4.222 7,969,708 4.1051 -1.86%
2021-09-06 0 4.290 4.260 4.290 4.140 4.320 6,142,000 25,812,740 4.2027 4.232 4.202 4.232 4.084 4.262 6,226,144 4.1459 1.42%
2021-09-03 0 4.230 4.240 4.250 4.220 4.450 4,286,000 18,463,860 4.3079 4.173 4.183 4.193 4.163 4.390 4,344,717 4.2497 -2.76%
2021-09-02 0 4.350 4.350 4.360 4.210 4.420 6,500,000 27,964,640 4.3023 4.291 4.291 4.301 4.153 4.360 6,589,049 4.2441 3.57%
2021-09-01 0 4.200 4.200 4.210 4.130 4.490 10,614,000 44,985,560 4.2383 4.143 4.143 4.153 4.074 4.429 10,759,410 4.1810 -5.62%
2021-08-31 0 4.450 4.450 4.460 4.340 4.510 7,774,000 34,529,380 4.4416 4.390 4.390 4.400 4.281 4.449 7,880,503 4.3816 0.00%
2021-08-30 0 4.450 4.430 4.450 4.140 4.740 32,488,000 146,604,660 4.5126 4.390 4.370 4.390 4.084 4.676 32,933,080 4.4516 8.54%
2021-08-27 0 4.100 4.100 4.120 4.000 4.190 12,692,000 51,994,258 4.0966 4.045 4.045 4.064 3.946 4.133 12,865,878 4.0413 -0.49%
2021-08-26 0 4.120 4.100 4.120 3.850 4.360 333,892,000 887,596,656 2.6583 4.064 4.045 4.064 3.798 4.301 338,466,265 2.6224 0.73%
2021-08-25 0 4.090 4.080 4.090 3.790 4.250 20,656,000 83,212,840 4.0285 4.035 4.025 4.035 3.739 4.193 20,938,984 3.9741 4.34%
2021-08-24 0 3.920 3.890 3.920 3.870 4.100 9,248,000 37,209,900 4.0236 3.867 3.837 3.867 3.818 4.045 9,374,696 3.9692 0.51%
2021-08-23 0 3.900 3.900 3.910 3.650 3.910 5,530,000 21,056,920 3.8078 3.847 3.847 3.857 3.601 3.857 5,605,760 3.7563 6.56%
2021-08-20 0 3.660 3.640 3.660 3.470 3.790 15,320,000 55,082,440 3.5955 3.611 3.591 3.611 3.423 3.739 15,529,881 3.5469 -3.43%
2021-08-19 0 3.790 3.790 3.800 3.790 3.950 9,230,000 35,426,000 3.8381 3.739 3.739 3.749 3.739 3.897 9,356,449 3.7863 -3.07%
2021-08-18 0 3.910 3.900 3.910 3.800 3.960 5,854,000 22,847,900 3.9030 3.857 3.847 3.857 3.749 3.906 5,934,199 3.8502 1.30%
2021-08-17 0 3.860 3.830 3.860 3.780 4.020 11,886,000 45,985,490 3.8689 3.808 3.778 3.808 3.729 3.966 12,048,836 3.8166 0.00%
2021-08-16 0 3.860 3.860 3.870 3.800 4.010 17,218,000 66,536,220 3.8643 3.808 3.808 3.818 3.749 3.956 17,453,884 3.8121 -3.50%
2021-08-13 0 4.000 4.000 4.010 3.910 4.210 9,450,000 38,386,380 4.0621 3.946 3.946 3.956 3.857 4.153 9,579,463 4.0072 1.27%
2021-08-12 0 3.950 3.950 3.960 3.910 4.060 7,256,000 28,828,140 3.9730 3.897 3.897 3.906 3.857 4.005 7,355,406 3.9193 -1.74%
2021-08-11 0 4.020 3.980 4.020 3.910 4.030 7,354,000 29,121,300 3.9599 3.966 3.926 3.966 3.857 3.976 7,454,749 3.9064 -0.25%
2021-08-10 0 4.030 4.010 4.030 3.970 4.310 10,180,000 41,972,098 4.1230 3.976 3.956 3.976 3.916 4.252 10,319,464 4.0673 -2.89%
2021-08-09 0 4.150 4.150 4.160 3.820 4.150 11,571,000 46,300,180 4.0014 4.094 4.094 4.104 3.768 4.094 11,729,521 3.9473 5.06%
2021-08-06 0 3.950 3.950 3.970 3.930 4.200 7,906,000 31,845,600 4.0280 3.897 3.897 3.916 3.877 4.143 8,014,311 3.9736 -2.95%
2021-08-05 0 4.070 4.060 4.070 3.810 4.550 52,446,000 215,016,356 4.0998 4.015 4.005 4.015 3.759 4.489 53,164,501 4.0444 -6.65%
2021-08-04 0 4.360 4.360 4.370 3.860 4.560 50,530,000 216,626,920 4.2871 4.301 4.301 4.311 3.808 4.498 51,222,253 4.2292 11.79%
2021-08-03 0 3.900 3.900 3.920 3.820 4.120 19,736,000 78,300,200 3.9674 3.847 3.847 3.867 3.768 4.064 20,006,380 3.9138 -2.26%
2021-08-02 0 3.990 3.980 3.990 3.800 4.070 23,592,000 93,272,740 3.9536 3.936 3.926 3.936 3.749 4.015 23,915,206 3.9001 1.79%
2021-07-30 0 3.920 3.910 3.920 3.510 3.960 44,693,301 168,785,362 3.7765 3.867 3.857 3.867 3.463 3.906 45,305,592 3.7255 5.95%
2021-07-29 0 3.700 3.690 3.700 3.140 3.850 54,689,000 197,682,850 3.6147 3.650 3.640 3.650 3.098 3.798 55,438,230 3.5658 17.46%
2021-07-28 0 3.150 3.140 3.150 2.870 3.150 11,242,000 34,066,400 3.0303 3.107 3.098 3.107 2.831 3.107 11,396,014 2.9893 3.62%
2021-07-27 0 3.040 3.040 3.050 2.900 3.290 21,888,000 66,607,580 3.0431 2.999 2.999 3.009 2.861 3.246 22,187,862 3.0020 -2.88%
2021-07-26 0 3.130 3.120 3.130 2.960 3.220 14,558,000 45,161,220 3.1022 3.088 3.078 3.088 2.920 3.176 14,757,442 3.0602 2.62%
2021-07-23 0 3.050 3.050 3.070 3.030 3.330 10,858,000 34,584,740 3.1852 3.009 3.009 3.029 2.989 3.285 11,006,753 3.1421 -1.61%
2021-07-22 0 3.100 3.100 3.110 3.030 3.160 4,026,000 12,518,780 3.1095 3.058 3.058 3.068 2.989 3.117 4,081,156 3.0675 2.65%
2021-07-21 0 3.020 3.020 3.030 2.950 3.140 8,480,000 25,578,480 3.0163 2.979 2.979 2.989 2.910 3.098 8,596,175 2.9756 -1.95%
2021-07-20 0 3.080 3.080 3.090 2.990 3.150 10,532,727 32,067,270 3.0445 3.038 3.038 3.048 2.950 3.107 10,677,024 3.0034 -2.22%
2021-07-19 0 3.150 3.140 3.170 3.110 3.370 12,979,154 41,524,474 3.1993 3.107 3.098 3.127 3.068 3.324 13,156,966 3.1561 -5.41%
2021-07-16 0 3.330 3.320 3.330 3.300 3.580 19,214,000 66,236,060 3.4473 3.285 3.275 3.285 3.255 3.532 19,477,229 3.4007 -3.20%
2021-07-15 0 3.440 3.430 3.440 3.060 3.450 23,214,040 76,839,872 3.3101 3.394 3.384 3.394 3.019 3.403 23,532,068 3.2653 10.61%
2021-07-14 0 3.110 3.110 3.130 3.040 3.190 5,612,000 17,554,980 3.1281 3.068 3.068 3.088 2.999 3.147 5,688,883 3.0858 -0.32%
2021-07-13 0 3.120 3.110 3.120 3.080 3.220 11,974,000 37,688,860 3.1476 3.078 3.068 3.078 3.038 3.176 12,138,042 3.1050 0.65%
2021-07-12 0 3.100 3.100 3.120 2.830 3.170 16,578,027 50,186,303 3.0273 3.058 3.058 3.078 2.792 3.127 16,805,143 2.9864 9.54%
2021-07-09 0 2.830 2.820 2.840 2.760 2.920 9,850,028 27,986,078 2.8412 2.792 2.782 2.802 2.723 2.881 9,984,972 2.8028 -2.75%
2021-07-08 0 2.910 2.880 2.910 2.880 3.080 5,324,000 15,681,360 2.9454 2.871 2.841 2.871 2.841 3.038 5,396,938 2.9056 -4.59%
2021-07-07 0 3.050 3.050 3.060 2.900 3.080 4,192,000 12,471,640 2.9751 3.009 3.009 3.019 2.861 3.038 4,249,430 2.9349 1.67%
2021-07-06 0 3.000 2.980 3.000 2.900 3.100 6,672,000 19,997,160 2.9972 2.959 2.940 2.959 2.861 3.058 6,763,405 2.9567 3.45%
2021-07-05 0 2.900 2.900 2.930 2.850 2.980 3,667,155 10,719,905 2.9232 2.861 2.861 2.890 2.811 2.940 3,717,394 2.8837 1.05%
2021-07-02 0 2.870 2.870 2.880 2.840 2.990 5,320,000 15,389,360 2.8927 2.831 2.831 2.841 2.802 2.950 5,392,883 2.8536 -4.01%
2021-06-30 0 2.990 2.980 2.990 2.940 3.040 3,082,000 9,212,740 2.9892 2.950 2.940 2.950 2.900 2.999 3,124,223 2.9488 2.05%
2021-06-29 0 2.960 2.940 2.960 2.900 3.100 15,352,000 45,817,360 2.9845 2.890 2.871 2.890 2.832 3.027 15,721,661 2.9143 -4.52%
2021-06-28 0 3.100 3.080 3.100 3.050 3.220 4,094,000 12,669,140 3.0946 3.027 3.008 3.027 2.978 3.144 4,192,579 3.0218 -1.27%
2021-06-25 0 3.140 3.140 3.160 3.050 3.180 8,402,000 26,226,480 3.1215 3.066 3.066 3.086 2.978 3.105 8,604,312 3.0481 1.29%
2021-06-24 0 3.100 3.080 3.100 3.060 3.450 18,316,000 58,422,640 3.1897 3.027 3.008 3.027 2.988 3.369 18,757,031 3.1147 -6.34%
2021-06-23 0 3.310 3.310 3.320 3.180 3.470 17,826,000 59,940,100 3.3625 3.232 3.232 3.242 3.105 3.388 18,255,232 3.2834 2.48%
2021-06-22 0 3.230 3.220 3.240 3.060 3.290 8,668,000 27,777,560 3.2046 3.154 3.144 3.164 2.988 3.213 8,876,717 3.1293 2.87%
2021-06-21 0 3.140 3.140 3.150 3.060 3.430 19,115,232 62,021,844 3.2446 3.066 3.066 3.076 2.988 3.349 19,575,508 3.1683 -4.27%
2021-06-18 0 3.280 3.270 3.280 2.850 3.300 33,288,000 104,684,580 3.1448 3.203 3.193 3.203 2.783 3.222 34,089,542 3.0709 8.61%
2021-06-17 0 3.020 3.020 3.030 2.550 3.030 13,634,000 39,493,960 2.8967 2.949 2.949 2.959 2.490 2.959 13,962,293 2.8286 9.03%
2021-06-16 0 2.770 2.750 2.770 2.710 2.960 13,620,000 38,322,700 2.8137 2.705 2.685 2.705 2.646 2.890 13,947,956 2.7475 -4.81%
2021-06-15 0 2.910 2.890 2.910 2.770 2.930 6,522,000 18,653,800 2.8601 2.842 2.822 2.842 2.705 2.861 6,679,043 2.7929 2.11%
2021-06-11 0 2.850 2.840 2.850 2.760 3.250 29,803,000 89,884,562 3.0160 2.783 2.773 2.783 2.695 3.174 30,520,627 2.9450 -4.04%
2021-06-10 0 2.970 2.960 2.970 2.840 3.060 10,080,000 29,965,660 2.9728 2.900 2.890 2.900 2.773 2.988 10,322,716 2.9029 1.71%
2021-06-09 0 2.920 2.920 2.930 2.900 3.060 9,644,000 28,469,220 2.9520 2.851 2.851 2.861 2.832 2.988 9,876,218 2.8826 -4.26%
2021-06-08 0 3.050 3.040 3.050 2.720 3.070 17,477,000 51,071,360 2.9222 2.978 2.969 2.978 2.656 2.998 17,897,829 2.8535 12.13%
2021-06-07 0 2.720 2.710 2.730 2.580 2.750 3,742,000 10,043,642 2.6840 2.656 2.646 2.666 2.519 2.685 3,832,104 2.6209 4.21%
2021-06-04 0 2.610 2.590 2.610 2.550 2.780 14,644,000 38,772,540 2.6477 2.549 2.529 2.549 2.490 2.715 14,996,613 2.5854 0.00%
2021-06-03 0 2.610 2.590 2.610 2.590 2.750 3,680,000 9,833,920 2.6723 2.549 2.529 2.549 2.529 2.685 3,768,611 2.6094 -4.74%
2021-06-02 0 2.740 2.720 2.740 2.660 2.750 3,546,000 9,646,940 2.7205 2.676 2.656 2.676 2.597 2.685 3,631,384 2.6565 1.86%
2021-06-01 0 2.690 2.680 2.690 2.510 2.770 18,462,000 48,974,600 2.6527 2.627 2.617 2.627 2.451 2.705 18,906,547 2.5904 4.67%
2021-05-31 0 2.570 2.560 2.580 2.510 2.620 1,126,000 2,885,620 2.5627 2.510 2.500 2.519 2.451 2.558 1,153,113 2.5025 -1.91%
2021-05-28 0 2.620 2.580 2.620 2.560 2.680 2,238,000 5,905,760 2.6389 2.558 2.519 2.558 2.500 2.617 2,291,889 2.5768 -0.38%
2021-05-27 0 2.630 2.620 2.630 2.540 2.680 2,866,000 7,556,800 2.6367 2.568 2.558 2.568 2.480 2.617 2,935,010 2.5747 2.73%
2021-05-26 0 2.560 2.550 2.560 2.400 2.600 4,012,000 10,161,380 2.5327 2.500 2.490 2.500 2.344 2.539 4,108,605 2.4732 5.79%
2021-05-25 0 2.420 2.420 2.430 2.350 2.460 2,870,000 6,945,760 2.4201 2.363 2.363 2.373 2.295 2.402 2,939,107 2.3632 0.41%
2021-05-24 0 2.410 2.400 2.410 2.300 2.410 718,000 1,700,800 2.3688 2.353 2.344 2.353 2.246 2.353 735,289 2.3131 1.26%
2021-05-21 0 2.380 2.380 2.400 2.340 2.420 1,182,000 2,811,380 2.3785 2.324 2.324 2.344 2.285 2.363 1,210,461 2.3226 -0.42%
2021-05-20 0 2.390 2.370 2.390 2.360 2.460 1,192,000 2,896,960 2.4303 2.334 2.314 2.334 2.305 2.402 1,220,702 2.3732 -0.83%
2021-05-18 0 2.410 2.400 2.410 2.300 2.410 1,596,000 3,785,760 2.3720 2.353 2.344 2.353 2.246 2.353 1,634,430 2.3163 2.99%
2021-05-17 0 2.340 2.300 2.340 2.260 2.340 762,000 1,748,820 2.2950 2.285 2.246 2.285 2.207 2.285 780,348 2.2411 1.74%
2021-05-14 0 2.300 2.300 2.310 2.160 2.310 4,570,000 10,145,160 2.2199 2.246 2.246 2.256 2.109 2.256 4,680,041 2.1678 5.02%
2021-05-13 0 2.190 2.160 2.190 2.170 2.270 3,932,000 8,695,160 2.2114 2.139 2.109 2.139 2.119 2.217 4,026,679 2.1594 -5.19%
2021-05-12 0 2.310 2.300 2.310 2.200 2.330 1,682,000 3,833,220 2.2790 2.256 2.246 2.256 2.148 2.275 1,722,501 2.2254 2.67%
2021-05-11 0 2.250 2.230 2.250 2.150 2.280 2,920,000 6,394,160 2.1898 2.197 2.178 2.197 2.099 2.226 2,990,311 2.1383 -1.32%
2021-05-10 0 2.280 2.280 2.290 2.240 2.390 3,666,000 8,377,380 2.2852 2.226 2.226 2.236 2.187 2.334 3,754,274 2.2314 -3.80%
2021-05-07 0 2.370 2.340 2.370 2.330 2.430 2,354,000 5,582,620 2.3715 2.314 2.285 2.314 2.275 2.373 2,410,682 2.3158 -1.25%
2021-05-06 0 2.400 2.380 2.400 2.330 2.450 2,864,000 6,846,240 2.3904 2.344 2.324 2.344 2.275 2.392 2,932,962 2.3342 0.84%
2021-05-05 0 2.380 2.380 2.390 2.360 2.450 1,628,000 3,890,360 2.3897 2.324 2.324 2.334 2.305 2.392 1,667,201 2.3335 -1.65%
2021-05-04 0 2.420 2.400 2.420 2.390 2.450 1,612,000 3,885,740 2.4105 2.363 2.344 2.363 2.334 2.392 1,650,815 2.3538 -1.22%
2021-05-03 0 2.450 2.420 2.450 2.400 2.460 1,250,000 3,038,120 2.4305 2.392 2.363 2.392 2.344 2.402 1,280,099 2.3733 -1.61%
2021-04-30 0 2.490 2.470 2.490 2.470 2.540 1,960,000 4,893,480 2.4967 2.431 2.412 2.431 2.412 2.480 2,007,195 2.4380 -1.97%
2021-04-29 0 2.540 2.530 2.540 2.530 2.590 1,764,000 4,503,280 2.5529 2.480 2.471 2.480 2.471 2.529 1,806,475 2.4929 -1.55%
2021-04-28 0 2.580 2.570 2.580 2.560 2.630 908,000 2,348,000 2.5859 2.519 2.510 2.519 2.500 2.568 929,864 2.5251 0.00%
2021-04-27 0 2.580 2.570 2.580 2.520 2.610 2,378,000 6,070,600 2.5528 2.519 2.510 2.519 2.461 2.549 2,435,260 2.4928 -0.77%
2021-04-26 0 2.600 2.600 2.610 2.540 2.690 3,978,000 10,481,800 2.6349 2.539 2.539 2.549 2.480 2.627 4,073,786 2.5730 1.96%
2021-04-23 0 2.550 2.550 2.560 2.500 2.600 1,938,000 4,942,500 2.5503 2.490 2.490 2.500 2.441 2.539 1,984,665 2.4903 -1.92%
2021-04-22 0 2.600 2.570 2.600 2.550 2.650 1,846,000 4,781,040 2.5899 2.539 2.510 2.539 2.490 2.588 1,890,450 2.5290 -0.76%
2021-04-21 0 2.620 2.590 2.620 2.540 2.720 5,682,000 14,912,820 2.6246 2.558 2.529 2.558 2.480 2.656 5,818,817 2.5629 0.00%
2021-04-20 0 2.620 2.620 2.630 2.560 2.690 4,024,000 10,623,260 2.6400 2.558 2.558 2.568 2.500 2.627 4,120,894 2.5779 1.55%
2021-04-19 0 2.580 2.580 2.590 2.440 2.650 6,134,000 15,828,680 2.5805 2.519 2.519 2.529 2.383 2.588 6,281,701 2.5198 4.88%
2021-04-16 0 2.460 2.460 2.470 2.440 2.520 1,002,000 2,481,520 2.4766 2.402 2.402 2.412 2.383 2.461 1,026,127 2.4183 -2.77%
2021-04-15 0 2.530 2.460 2.530 2.430 2.530 1,010,000 2,489,220 2.4646 2.471 2.402 2.471 2.373 2.471 1,034,320 2.4066 1.20%
2021-04-14 0 2.500 2.460 2.500 2.430 2.580 2,852,000 7,111,046 2.4934 2.441 2.402 2.441 2.373 2.519 2,920,673 2.4347 4.17%
2021-04-13 0 2.400 2.390 2.400 2.390 2.560 3,506,000 8,650,830 2.4674 2.344 2.334 2.344 2.334 2.500 3,590,421 2.4094 -4.38%
2021-04-12 0 2.510 2.510 2.520 2.480 2.740 9,202,000 23,592,560 2.5639 2.451 2.451 2.461 2.422 2.676 9,423,575 2.5036 -10.04%
2021-04-09 0 2.790 2.750 2.790 2.600 2.790 4,854,000 12,992,120 2.6766 2.724 2.685 2.724 2.539 2.724 4,970,880 2.6136 5.28%
2021-04-08 0 2.650 2.620 2.650 2.530 2.730 6,282,000 16,607,960 2.6437 2.588 2.558 2.588 2.471 2.666 6,433,264 2.5816 4.33%
2021-04-07 0 2.540 2.520 2.560 2.500 2.620 1,726,000 4,395,298 2.5465 2.480 2.461 2.500 2.441 2.558 1,767,560 2.4866 -1.55%
2021-04-01 0 2.580 2.570 2.580 2.500 2.600 2,960,000 7,542,700 2.5482 2.519 2.510 2.519 2.441 2.539 3,031,274 2.4883 2.79%
2021-03-31 0 2.510 2.470 2.510 2.390 2.570 3,928,000 9,753,460 2.4831 2.451 2.412 2.451 2.334 2.510 4,022,582 2.4247 2.45%
2021-03-30 0 2.450 2.410 2.450 2.250 2.480 2,676,000 6,436,040 2.4051 2.392 2.353 2.392 2.197 2.422 2,740,435 2.3485 2.94%
2021-03-29 0 2.380 2.340 2.380 2.320 2.420 2,338,000 5,535,040 2.3674 2.324 2.285 2.324 2.265 2.363 2,394,297 2.3118 -2.86%
2021-03-26 0 2.450 2.420 2.450 2.410 2.490 5,750,000 13,972,860 2.4301 2.392 2.363 2.392 2.353 2.431 5,888,454 2.3729 2.08%
2021-03-25 0 2.400 2.400 2.420 2.260 2.430 3,446,000 8,078,000 2.3442 2.344 2.344 2.363 2.207 2.373 3,528,976 2.2890 2.56%
2021-03-24 0 2.340 2.330 2.340 2.300 2.480 7,180,000 16,845,580 2.3462 2.285 2.275 2.285 2.246 2.422 7,352,887 2.2910 -5.65%
2021-03-23 0 2.480 2.460 2.480 2.420 2.580 3,294,000 8,133,220 2.4691 2.422 2.402 2.422 2.363 2.519 3,373,316 2.4110 -3.50%
2021-03-22 0 2.570 2.560 2.570 2.510 2.590 1,280,000 3,272,540 2.5567 2.510 2.500 2.510 2.451 2.529 1,310,821 2.4966 1.18%
2021-03-19 0 2.540 2.520 2.540 2.460 2.560 3,150,000 7,914,060 2.5124 2.480 2.461 2.480 2.402 2.500 3,225,849 2.4533 0.00%
2021-03-18 0 2.540 2.540 2.550 2.520 2.680 5,428,000 14,038,580 2.5863 2.480 2.480 2.490 2.461 2.617 5,558,701 2.5255 -3.79%
2021-03-17 0 2.640 2.620 2.630 2.560 2.680 3,370,000 8,812,740 2.6151 2.578 2.558 2.568 2.500 2.617 3,451,146 2.5536 -0.38%
2021-03-16 0 2.650 2.640 2.650 2.500 2.670 4,544,200 11,799,488 2.5966 2.588 2.578 2.588 2.441 2.607 4,653,620 2.5356 2.71%
2021-03-15 0 2.580 2.560 2.580 2.530 2.760 3,998,000 10,562,180 2.6419 2.519 2.500 2.519 2.471 2.695 4,094,268 2.5797 -3.37%
2021-03-12 0 2.670 2.660 2.670 2.620 2.840 9,836,000 26,580,900 2.7024 2.607 2.597 2.607 2.558 2.773 10,072,841 2.6389 2.69%
2021-03-11 0 2.600 2.600 2.610 2.490 2.680 5,360,000 13,882,880 2.5901 2.539 2.539 2.549 2.431 2.617 5,489,064 2.5292 4.42%
2021-03-10 0 2.490 2.470 2.490 2.460 2.600 8,528,000 21,490,020 2.5199 2.431 2.412 2.431 2.402 2.539 8,733,346 2.4607 2.05%
2021-03-09 0 2.440 2.390 2.440 2.340 2.630 15,394,000 37,782,880 2.4544 2.383 2.334 2.383 2.285 2.568 15,764,672 2.3967 -2.40%
2021-03-08 0 2.500 2.490 2.500 2.440 2.830 27,528,000 71,516,920 2.5980 2.441 2.431 2.441 2.383 2.763 28,190,847 2.5369 -11.66%
2021-03-05 0 2.830 2.830 2.840 2.790 2.950 10,040,000 28,764,120 2.8650 2.763 2.763 2.773 2.724 2.881 10,281,753 2.7976 -5.67%
2021-03-04 0 3.000 2.950 3.000 2.890 3.010 9,966,000 29,367,120 2.9467 2.929 2.881 2.929 2.822 2.939 10,205,971 2.8774 -1.64%
2021-03-03 0 3.050 3.040 3.050 2.930 3.090 3,535,000 10,645,200 3.0114 2.978 2.969 2.978 2.861 3.017 3,620,119 2.9406 2.35%
2021-03-02 0 2.980 2.980 2.990 2.930 3.190 6,362,000 19,283,320 3.0310 2.910 2.910 2.920 2.861 3.115 6,515,191 2.9597 -4.18%
2021-03-01 0 3.110 3.100 3.110 2.990 3.180 8,376,000 25,697,460 3.0680 3.037 3.027 3.037 2.920 3.105 8,577,686 2.9958 2.98%
2021-02-26 0 3.020 3.020 3.030 2.760 3.100 15,014,000 44,445,620 2.9603 2.949 2.949 2.959 2.695 3.027 15,375,522 2.8907 -0.33%
2021-02-25 0 3.030 3.030 3.040 3.030 3.200 12,142,000 37,626,160 3.0988 2.959 2.959 2.969 2.959 3.125 12,434,367 3.0260 -0.98%
2021-02-24 0 3.060 3.020 3.060 2.970 3.410 18,586,000 57,815,240 3.1107 2.988 2.949 2.988 2.900 3.330 19,033,533 3.0375 -8.38%
2021-02-23 0 3.340 3.340 3.350 3.260 3.460 12,782,000 42,619,520 3.3343 3.261 3.261 3.271 3.183 3.379 13,089,778 3.2559 -3.47%
2021-02-22 0 3.460 3.450 3.460 3.380 3.890 19,146,000 67,928,720 3.5479 3.379 3.369 3.379 3.301 3.799 19,607,017 3.4645 -8.47%
2021-02-19 0 3.780 3.780 3.790 3.530 3.860 15,758,000 58,107,640 3.6875 3.691 3.691 3.701 3.447 3.769 16,137,437 3.6008 3.56%
2021-02-18 0 3.650 3.650 3.670 3.550 3.950 23,190,000 85,891,640 3.7038 3.564 3.564 3.584 3.467 3.857 23,748,392 3.6167 -6.89%
2021-02-17 0 3.920 3.910 3.920 3.720 4.490 44,874,000 180,642,840 4.0256 3.828 3.818 3.828 3.633 4.384 45,954,522 3.9309 4.26%
2021-02-16 0 3.760 3.760 3.780 3.660 3.880 19,420,000 73,245,960 3.7717 3.672 3.672 3.691 3.574 3.789 19,887,614 3.6830 0.27%
2021-02-11 0 3.750 3.750 3.760 3.730 3.910 8,266,000 31,487,960 3.8093 3.662 3.662 3.672 3.642 3.818 8,465,037 3.7198 -1.57%
2021-02-10 0 3.810 3.800 3.810 3.360 3.860 35,582,000 128,954,100 3.6241 3.720 3.711 3.720 3.281 3.769 36,438,779 3.5389 12.06%
2021-02-09 0 3.400 3.390 3.400 3.030 3.490 23,720,000 78,086,740 3.2920 3.320 3.310 3.320 2.959 3.408 24,291,154 3.2146 5.59%
2021-02-08 0 3.220 3.210 3.220 2.790 3.230 26,128,000 80,951,440 3.0983 3.144 3.135 3.144 2.724 3.154 26,757,136 3.0254 15.00%
2021-02-05 0 2.800 2.800 2.820 2.770 2.890 5,948,000 16,826,220 2.8289 2.734 2.734 2.754 2.705 2.822 6,091,222 2.7624 1.08%
2021-02-04 0 2.770 2.760 2.790 2.700 2.910 10,478,000 29,169,200 2.7839 2.705 2.695 2.724 2.637 2.842 10,730,300 2.7184 -4.48%
2021-02-03 0 2.900 2.890 2.900 2.760 2.930 9,282,000 26,371,100 2.8411 2.832 2.822 2.832 2.695 2.861 9,505,501 2.7743 1.05%
2021-02-02 0 2.870 2.850 2.870 2.830 3.090 11,992,000 35,056,740 2.9233 2.803 2.783 2.803 2.763 3.017 12,280,756 2.8546 0.35%
2021-02-01 0 2.860 2.830 2.860 2.680 2.920 9,052,000 25,502,220 2.8173 2.793 2.763 2.793 2.617 2.851 9,269,963 2.7511 3.25%
2021-01-29 0 2.770 2.770 2.780 2.700 2.890 10,232,000 28,478,280 2.7833 2.705 2.705 2.715 2.637 2.822 10,478,376 2.7178 -0.72%
2021-01-28 0 2.790 2.740 2.790 2.690 2.900 14,104,000 39,415,740 2.7946 2.724 2.676 2.724 2.627 2.832 14,443,610 2.7289 -3.79%
2021-01-27 0 2.900 2.890 2.900 2.790 3.220 17,356,000 51,243,420 2.9525 2.832 2.822 2.832 2.724 3.144 17,773,915 2.8831 -8.81%
2021-01-26 0 3.180 3.180 3.190 3.000 3.300 15,960,000 50,391,600 3.1574 3.105 3.105 3.115 2.929 3.222 16,344,301 3.0831 -1.24%
2021-01-25 0 3.220 3.210 3.220 2.770 3.250 30,748,000 93,928,000 3.0548 3.144 3.135 3.144 2.705 3.174 31,488,381 2.9829 12.59%
2021-01-22 0 2.860 2.850 2.860 2.730 2.960 20,032,000 56,972,540 2.8441 2.793 2.783 2.793 2.666 2.890 20,514,351 2.7772 -3.05%
2021-01-21 0 2.950 2.940 2.950 2.810 3.320 65,194,000 199,208,760 3.0556 2.881 2.871 2.881 2.744 3.242 66,763,807 2.9838 5.73%
2021-01-20 0 2.790 2.790 2.800 2.650 2.880 29,656,000 83,068,740 2.8011 2.724 2.724 2.734 2.588 2.812 30,370,087 2.7352 4.89%
2021-01-19 0 2.660 2.650 2.660 2.590 2.910 16,182,000 44,260,900 2.7352 2.597 2.588 2.597 2.529 2.842 16,571,647 2.6709 -5.00%
2021-01-18 0 2.800 2.790 2.800 2.500 2.870 18,489,000 50,626,910 2.7382 2.734 2.724 2.734 2.441 2.803 18,934,197 2.6738 9.80%
2021-01-15 0 2.550 2.540 2.550 2.460 2.620 6,434,000 16,224,160 2.5216 2.490 2.480 2.490 2.402 2.558 6,588,924 2.4623 -2.67%
2021-01-14 0 2.620 2.610 2.620 2.570 2.740 16,676,000 44,066,080 2.6425 2.558 2.549 2.558 2.510 2.676 17,077,542 2.5804 -0.38%
2021-01-13 0 2.630 2.620 2.630 2.420 2.640 12,500,000 31,767,200 2.5414 2.568 2.558 2.568 2.363 2.578 12,800,988 2.4816 6.05%
2021-01-12 0 2.480 2.480 2.490 2.420 2.630 13,340,000 33,441,680 2.5069 2.422 2.422 2.431 2.363 2.568 13,661,214 2.4479 -4.62%
2021-01-11 0 2.600 2.590 2.600 2.430 2.700 14,164,000 36,528,380 2.5790 2.539 2.529 2.539 2.373 2.637 14,505,055 2.5183 3.59%
2021-01-08 0 2.510 2.500 2.510 2.440 2.670 17,456,000 44,930,340 2.5739 2.451 2.441 2.451 2.383 2.607 17,876,323 2.5134 0.80%
2021-01-07 0 2.490 2.480 2.490 2.330 2.500 12,472,000 30,052,800 2.4096 2.431 2.422 2.431 2.275 2.441 12,772,313 2.3530 1.22%
2021-01-06 0 2.460 2.450 2.460 2.350 2.520 28,798,000 71,083,000 2.4683 2.402 2.392 2.402 2.295 2.461 29,491,427 2.4103 2.50%
2021-01-05 0 2.400 2.390 2.400 2.220 2.490 57,618,000 136,019,460 2.3607 2.344 2.334 2.344 2.168 2.431 59,005,385 2.3052 4.80%
2021-01-04 0 2.290 2.280 2.290 2.090 2.350 42,640,000 96,314,880 2.2588 2.236 2.226 2.236 2.041 2.295 43,666,729 2.2057 8.02%
2020-12-31 0 2.120 2.110 2.120 1.970 2.130 28,507,000 58,629,810 2.0567 2.070 2.060 2.070 1.924 2.080 29,193,420 2.0083 7.61%
2020-12-30 0 1.970 1.960 1.970 1.910 2.030 27,426,000 54,113,400 1.9731 1.924 1.914 1.924 1.865 1.982 28,086,391 1.9267 0.00%
2020-12-29 0 1.970 1.960 1.970 1.780 2.000 29,774,000 57,843,080 1.9427 1.924 1.914 1.924 1.738 1.953 30,490,929 1.8971 7.65%
2020-12-28 0 1.830 1.820 1.830 1.790 1.870 5,826,000 10,610,480 1.8212 1.787 1.777 1.787 1.748 1.826 5,966,284 1.7784 2.23%
2020-12-24 0 1.790 1.780 1.800 1.730 1.800 3,888,000 6,871,260 1.7673 1.748 1.738 1.758 1.689 1.758 3,981,619 1.7257 3.47%
2020-12-23 0 1.730 1.730 1.740 1.640 1.740 2,812,000 4,770,980 1.6967 1.689 1.689 1.699 1.601 1.699 2,879,710 1.6568 1.76%
2020-12-22 0 1.700 1.690 1.700 1.660 1.730 2,170,000 3,666,960 1.6898 1.660 1.650 1.660 1.621 1.689 2,222,251 1.6501 -2.86%
2020-12-21 0 1.750 1.730 1.750 1.670 1.770 4,120,000 7,154,460 1.7365 1.709 1.689 1.709 1.631 1.728 4,219,206 1.6957 3.55%
2020-12-18 0 1.690 1.670 1.690 1.650 1.770 3,354,000 5,697,440 1.6987 1.650 1.631 1.650 1.611 1.728 3,434,761 1.6588 1.81%
2020-12-17 0 1.660 1.650 1.660 1.610 1.680 2,560,000 4,192,880 1.6378 1.621 1.611 1.621 1.572 1.640 2,621,642 1.5993 0.00%
2020-12-16 0 1.660 1.650 1.660 1.620 1.720 2,226,000 3,717,640 1.6701 1.621 1.611 1.621 1.582 1.680 2,279,600 1.6308 0.61%
2020-12-15 0 1.650 1.630 1.650 1.630 1.670 1,222,000 2,020,760 1.6536 1.611 1.592 1.611 1.592 1.631 1,251,425 1.6148 -0.60%
2020-12-14 0 1.660 1.640 1.660 1.620 1.670 1,636,000 2,676,740 1.6361 1.621 1.601 1.621 1.582 1.631 1,675,393 1.5977 -1.19%
2020-12-11 0 1.680 1.660 1.680 1.650 1.680 900,000 1,499,280 1.6659 1.640 1.621 1.640 1.611 1.640 921,671 1.6267 0.00%
2020-12-10 0 1.680 1.670 1.680 1.660 1.730 1,990,000 3,365,300 1.6911 1.640 1.631 1.640 1.621 1.689 2,037,917 1.6513 -3.45%
2020-12-09 0 1.740 1.720 1.740 1.700 1.880 6,846,000 12,182,100 1.7794 1.699 1.680 1.699 1.660 1.836 7,010,845 1.7376 -6.45%
2020-12-08 0 1.860 1.850 1.860 1.730 1.940 13,936,000 26,102,640 1.8730 1.816 1.807 1.816 1.689 1.894 14,271,565 1.8290 7.51%
2020-12-07 0 1.730 1.730 1.740 1.670 1.760 2,718,000 4,692,720 1.7265 1.689 1.689 1.699 1.631 1.719 2,783,447 1.6859 3.59%
2020-12-04 0 1.670 1.670 1.680 1.650 1.690 416,000 695,060 1.6708 1.631 1.631 1.640 1.611 1.650 426,017 1.6315 -1.18%
2020-12-03 0 1.690 1.690 1.700 1.620 1.700 1,402,000 2,326,470 1.6594 1.650 1.650 1.660 1.582 1.660 1,435,759 1.6204 3.68%
2020-12-02 0 1.630 1.610 1.630 1.580 1.640 452,000 726,520 1.6073 1.592 1.572 1.592 1.543 1.601 462,884 1.5696 3.16%
2020-12-01 0 1.580 1.580 1.600 1.580 1.620 622,000 990,400 1.5923 1.543 1.543 1.562 1.543 1.582 636,977 1.5548 -2.47%
2020-11-30 0 1.620 1.600 1.620 1.610 1.640 780,000 1,265,300 1.6222 1.582 1.562 1.582 1.572 1.601 798,782 1.5840 0.62%
2020-11-27 0 1.610 1.590 1.610 1.570 1.630 676,000 1,078,320 1.5951 1.572 1.553 1.572 1.533 1.592 692,277 1.5576 3.21%
2020-11-26 0 1.560 1.550 1.570 1.550 1.570 236,000 369,040 1.5637 1.523 1.514 1.533 1.514 1.533 241,683 1.5270 -1.27%
2020-11-25 0 1.580 1.570 1.580 1.580 1.600 412,000 651,720 1.5818 1.543 1.533 1.543 1.543 1.562 421,921 1.5447 0.00%
2020-11-24 0 1.580 1.560 1.580 1.500 1.610 7,544,000 11,550,960 1.5311 1.543 1.523 1.543 1.465 1.572 7,725,652 1.4951 -0.63%
2020-11-23 0 1.590 1.580 1.590 1.470 1.630 2,540,000 3,869,040 1.5232 1.553 1.543 1.553 1.435 1.592 2,601,161 1.4874 -2.45%
2020-11-20 0 1.630 1.610 1.630 1.550 1.650 1,576,000 2,494,820 1.5830 1.592 1.572 1.592 1.514 1.611 1,613,949 1.5458 3.16%
2020-11-19 0 1.580 1.570 1.580 1.560 1.610 326,000 513,440 1.5750 1.543 1.533 1.543 1.523 1.572 333,850 1.5379 -1.86%
2020-11-18 0 1.610 1.600 1.620 1.600 1.630 316,000 509,780 1.6132 1.572 1.562 1.582 1.562 1.592 323,609 1.5753 0.00%
2020-11-17 0 1.610 1.600 1.610 1.600 1.680 1,014,000 1,649,200 1.6264 1.572 1.562 1.572 1.562 1.640 1,038,416 1.5882 -1.83%
2020-11-16 0 1.640 1.630 1.640 1.610 1.670 582,000 950,220 1.6327 1.601 1.592 1.601 1.572 1.631 596,014 1.5943 0.00%
2020-11-13 0 1.640 1.630 1.640 1.630 1.650 302,000 493,860 1.6353 1.601 1.592 1.601 1.592 1.611 309,272 1.5968 -2.38%
2020-11-12 0 1.680 1.670 1.680 1.640 1.680 514,000 850,860 1.6554 1.640 1.631 1.640 1.601 1.640 526,377 1.6164 1.82%
2020-11-11 0 1.650 1.640 1.650 1.660 1.690 614,000 1,026,560 1.6719 1.611 1.601 1.611 1.621 1.650 628,785 1.6326 -2.94%
2020-11-10 0 1.700 1.670 1.700 1.670 1.720 2,102,000 3,556,660 1.6920 1.660 1.631 1.660 1.631 1.680 2,152,614 1.6523 1.19%
2020-11-09 0 1.680 1.670 1.680 1.580 1.700 2,464,000 4,093,680 1.6614 1.640 1.631 1.640 1.543 1.660 2,523,331 1.6223 2.44%
2020-11-06 0 1.640 1.600 1.640 1.590 1.680 1,598,000 2,585,840 1.6182 1.601 1.562 1.601 1.553 1.640 1,636,478 1.5801 -2.38%
2020-11-05 0 1.680 1.670 1.680 1.540 1.690 4,120,000 6,724,340 1.6321 1.640 1.631 1.640 1.504 1.650 4,219,206 1.5937 7.01%
2020-11-04 0 1.570 1.530 1.570 1.460 1.650 3,522,000 5,337,920 1.5156 1.533 1.494 1.533 1.426 1.611 3,606,806 1.4800 4.67%
2020-11-03 0 1.500 1.490 1.500 1.480 1.530 1,124,000 1,689,000 1.5027 1.465 1.455 1.465 1.445 1.494 1,151,065 1.4673 -0.66%
2020-11-02 0 1.510 1.490 1.510 1.380 1.510 3,316,000 4,725,660 1.4251 1.474 1.455 1.474 1.348 1.474 3,395,846 1.3916 1.34%
2020-10-30 0 1.490 1.490 1.520 1.330 1.590 8,556,000 12,121,120 1.4167 1.455 1.455 1.484 1.299 1.553 8,762,020 1.3834 0.00%
2020-10-29 0 1.490 1.480 1.490 1.470 1.570 3,644,000 5,530,540 1.5177 1.455 1.445 1.455 1.435 1.533 3,731,744 1.4820 -3.87%
2020-10-28 0 1.550 1.540 1.550 1.550 1.590 694,000 1,082,300 1.5595 1.514 1.504 1.514 1.514 1.553 710,711 1.5228 -1.27%
2020-10-27 0 1.570 1.570 1.580 1.550 1.610 2,028,000 3,213,720 1.5847 1.533 1.533 1.543 1.514 1.572 2,076,832 1.5474 -4.85%
2020-10-23 0 1.650 1.620 1.650 1.600 1.650 670,000 1,099,100 1.6404 1.611 1.582 1.611 1.562 1.611 686,133 1.6019 1.23%
2020-10-22 0 1.630 1.630 1.640 1.600 1.670 1,624,000 2,642,100 1.6269 1.592 1.592 1.601 1.562 1.631 1,663,104 1.5887 -2.40%
2020-10-21 0 1.670 1.670 1.690 1.630 1.710 2,092,000 3,485,020 1.6659 1.631 1.631 1.650 1.592 1.670 2,142,373 1.6267 -0.60%
2020-10-20 0 1.680 1.680 1.700 1.680 1.710 992,000 1,671,820 1.6853 1.640 1.640 1.660 1.640 1.670 1,015,886 1.6457 -1.75%
2020-10-19 0 1.710 1.690 1.710 1.680 1.710 920,000 1,554,300 1.6895 1.670 1.650 1.670 1.640 1.670 942,153 1.6497 0.00%
2020-10-16 0 1.710 1.690 1.710 1.680 1.710 420,000 713,560 1.6990 1.670 1.650 1.670 1.640 1.670 430,113 1.6590 -0.58%
2020-10-15 0 1.720 1.680 1.720 1.670 1.720 1,074,000 1,819,580 1.6942 1.680 1.640 1.680 1.631 1.680 1,099,861 1.6544 0.58%
2020-10-14 0 1.710 1.700 1.710 1.690 1.730 960,000 1,641,260 1.7096 1.670 1.660 1.670 1.650 1.689 983,116 1.6694 -2.84%
2020-10-12 0 1.760 1.720 1.760 1.680 1.770 2,530,000 4,306,780 1.7023 1.719 1.680 1.719 1.640 1.728 2,590,920 1.6623 3.53%
2020-10-09 0 1.700 1.690 1.700 1.680 1.750 2,670,000 4,530,080 1.6967 1.660 1.650 1.660 1.640 1.709 2,734,291 1.6568 -2.86%
2020-10-08 0 1.750 1.740 1.750 1.720 1.790 1,786,000 3,127,620 1.7512 1.709 1.699 1.709 1.680 1.748 1,829,005 1.7100 0.57%
2020-10-07 0 1.740 1.720 1.740 1.710 1.800 3,228,000 5,602,160 1.7355 1.699 1.680 1.699 1.670 1.758 3,305,727 1.6947 -3.87%
2020-10-06 0 1.810 1.810 1.830 1.790 1.880 624,000 1,144,280 1.8338 1.767 1.767 1.787 1.748 1.836 639,025 1.7907 1.12%
2020-10-05 0 1.790 1.760 1.790 1.740 1.790 324,000 572,120 1.7658 1.748 1.719 1.748 1.699 1.748 331,802 1.7243 2.87%
2020-09-30 0 1.740 1.730 1.740 1.730 1.840 2,968,000 5,231,740 1.7627 1.699 1.689 1.699 1.689 1.797 3,039,467 1.7213 -3.33%
2020-09-29 0 1.800 1.800 1.820 1.800 1.860 1,020,000 1,860,060 1.8236 1.758 1.758 1.777 1.758 1.816 1,044,561 1.7807 -2.70%
2020-09-28 0 1.850 1.840 1.860 1.820 1.920 2,332,000 4,342,780 1.8623 1.807 1.797 1.816 1.777 1.875 2,388,152 1.8185 0.00%
2020-09-25 0 1.850 1.850 1.860 1.820 1.870 588,000 1,082,600 1.8412 1.807 1.807 1.816 1.777 1.826 602,158 1.7979 0.54%
2020-09-24 0 1.840 1.840 1.850 1.830 1.890 716,000 1,319,140 1.8424 1.797 1.797 1.807 1.787 1.846 733,241 1.7991 -2.13%
2020-09-23 0 1.880 1.860 1.880 1.850 1.910 1,234,000 2,310,080 1.8720 1.836 1.816 1.836 1.807 1.865 1,263,714 1.8280 0.00%
2020-09-22 0 1.880 1.870 1.880 1.850 1.940 1,556,000 2,942,420 1.8910 1.836 1.826 1.836 1.807 1.894 1,593,467 1.8466 3.30%
2020-09-21 0 1.840 1.840 1.850 1.840 1.870 1,122,000 2,079,920 1.8538 1.777 1.777 1.787 1.777 1.806 1,161,643 1.7905 -3.16%
2020-09-18 0 1.900 1.880 1.900 1.870 1.900 558,000 1,051,480 1.8844 1.835 1.816 1.835 1.806 1.835 577,716 1.8201 -0.52%
2020-09-17 0 1.910 1.890 1.910 1.860 1.910 952,000 1,794,700 1.8852 1.845 1.826 1.845 1.797 1.845 985,637 1.8209 -1.04%
2020-09-16 0 1.930 1.910 1.930 1.880 1.950 1,716,000 3,296,380 1.9210 1.864 1.845 1.864 1.816 1.883 1,776,631 1.8554 0.00%
2020-09-15 0 1.930 1.900 1.930 1.840 1.930 2,454,000 4,639,780 1.8907 1.864 1.835 1.864 1.777 1.864 2,540,706 1.8262 2.12%
2020-09-14 0 1.890 1.860 1.890 1.810 1.910 1,848,000 3,420,340 1.8508 1.826 1.797 1.826 1.748 1.845 1,913,295 1.7877 1.61%
2020-09-11 0 1.860 1.860 1.880 1.820 1.970 2,648,000 4,935,220 1.8638 1.797 1.797 1.816 1.758 1.903 2,741,561 1.8001 0.00%
2020-09-10 0 1.860 1.840 1.860 1.820 1.870 1,196,000 2,201,820 1.8410 1.797 1.777 1.797 1.758 1.806 1,238,258 1.7782 0.54%
2020-09-09 0 1.850 1.810 1.850 1.810 1.890 3,590,000 6,580,760 1.8331 1.787 1.748 1.787 1.748 1.826 3,716,844 1.7705 -2.12%
2020-09-08 0 1.890 1.870 1.890 1.870 1.940 1,662,000 3,141,600 1.8903 1.826 1.806 1.826 1.806 1.874 1,720,723 1.8257 -4.55%
2020-09-07 0 1.980 1.930 1.980 1.920 2.110 9,884,000 20,215,300 2.0453 1.912 1.864 1.912 1.854 2.038 10,233,228 1.9755 -0.50%
2020-09-04 0 1.990 1.990 2.000 1.680 2.090 15,754,000 30,994,260 1.9674 1.922 1.922 1.932 1.623 2.019 16,310,630 1.9002 13.71%
2020-09-03 0 1.750 1.750 1.760 1.690 1.770 1,466,000 2,519,060 1.7183 1.690 1.690 1.700 1.632 1.710 1,517,798 1.6597 1.16%
2020-09-02 0 1.730 1.710 1.730 1.700 1.750 430,000 737,180 1.7144 1.671 1.652 1.671 1.642 1.690 445,193 1.6559 0.00%
2020-09-01 0 1.730 1.720 1.730 1.700 1.730 524,000 898,160 1.7140 1.671 1.661 1.671 1.642 1.671 542,514 1.6556 1.17%
2020-08-31 0 1.710 1.690 1.710 1.660 1.720 1,818,000 3,062,180 1.6844 1.652 1.632 1.652 1.603 1.661 1,882,235 1.6269 -1.16%
2020-08-28 0 1.730 1.690 1.730 1.690 1.730 1,072,000 1,832,620 1.7095 1.671 1.632 1.671 1.632 1.671 1,109,877 1.6512 0.00%
2020-08-27 0 1.730 1.720 1.730 1.660 1.750 932,000 1,586,420 1.7022 1.671 1.661 1.671 1.603 1.690 964,930 1.6441 1.76%
2020-08-26 0 1.700 1.700 1.710 1.700 1.790 5,574,000 9,650,760 1.7314 1.642 1.642 1.652 1.642 1.729 5,770,944 1.6723 -6.08%
2020-08-25 0 1.810 1.800 1.810 1.780 1.900 3,184,000 5,824,920 1.8294 1.748 1.739 1.748 1.719 1.835 3,296,499 1.7670 -5.73%
2020-08-24 0 1.920 1.910 1.920 1.870 1.980 4,276,000 8,248,980 1.9291 1.854 1.845 1.854 1.806 1.912 4,427,082 1.8633 3.78%
2020-08-21 0 1.850 1.850 1.860 1.830 1.890 1,564,000 2,891,880 1.8490 1.787 1.787 1.797 1.768 1.826 1,619,260 1.7859 -0.54%
2020-08-20 0 1.860 1.840 1.860 1.820 1.860 1,150,000 2,112,020 1.8365 1.797 1.777 1.797 1.758 1.797 1,190,633 1.7739 -1.59%
2020-08-19 0 1.890 1.850 1.890 1.830 1.920 2,038,000 3,829,860 1.8792 1.826 1.787 1.826 1.768 1.854 2,110,008 1.8151 0.00%
2020-08-18 0 1.890 1.870 1.890 1.870 1.930 1,648,000 3,141,260 1.9061 1.826 1.806 1.826 1.806 1.864 1,706,228 1.8411 -0.53%
2020-08-17 0 1.900 1.880 1.900 1.780 1.950 4,318,000 8,119,960 1.8805 1.835 1.816 1.835 1.719 1.883 4,470,566 1.8163 5.56%
2020-08-14 0 1.800 1.780 1.800 1.780 1.870 1,480,000 2,694,220 1.8204 1.739 1.719 1.739 1.719 1.806 1,532,292 1.7583 -0.55%
2020-08-13 0 1.810 1.800 1.810 1.770 1.830 838,000 1,514,000 1.8067 1.748 1.739 1.748 1.710 1.768 867,609 1.7450 1.12%
2020-08-12 0 1.790 1.760 1.790 1.710 1.850 2,924,000 5,139,600 1.7577 1.729 1.700 1.729 1.652 1.787 3,027,313 1.6977 -2.19%
2020-08-11 0 1.830 1.830 1.840 1.790 1.910 4,174,000 7,769,680 1.8614 1.768 1.768 1.777 1.729 1.845 4,321,478 1.7979 -2.14%
2020-08-10 0 1.870 1.850 1.870 1.830 1.930 2,310,000 4,308,020 1.8649 1.806 1.787 1.806 1.768 1.864 2,391,618 1.8013 -2.09%
2020-08-07 0 1.910 1.910 1.920 1.800 2.020 9,650,000 18,141,320 1.8799 1.845 1.845 1.854 1.739 1.951 9,990,960 1.8158 -3.05%
2020-08-06 0 1.970 1.940 1.980 1.850 1.970 8,064,000 15,401,880 1.9100 1.903 1.874 1.912 1.787 1.903 8,348,922 1.8448 1.03%
2020-08-05 0 1.950 1.940 1.980 1.940 2.040 13,458,000 26,656,880 1.9807 1.883 1.874 1.912 1.874 1.970 13,933,507 1.9131 -2.01%
2020-08-04 0 1.990 1.980 2.000 1.900 2.030 20,646,000 41,153,960 1.9933 1.922 1.912 1.932 1.835 1.961 21,375,477 1.9253 3.65%
2020-08-03 0 1.920 1.910 1.920 1.720 1.980 15,639,000 29,338,660 1.8760 1.854 1.845 1.854 1.661 1.912 16,191,567 1.8120 10.34%
2020-07-31 0 1.740 1.730 1.740 1.630 1.750 6,376,000 10,728,220 1.6826 1.681 1.671 1.681 1.574 1.690 6,601,281 1.6252 2.35%
2020-07-30 0 1.700 1.690 1.700 1.550 1.790 12,248,000 20,708,740 1.6908 1.642 1.632 1.642 1.497 1.729 12,680,754 1.6331 6.92%
2020-07-29 0 1.590 1.580 1.590 1.520 1.590 5,635,000 8,737,160 1.5505 1.536 1.526 1.536 1.468 1.536 5,834,099 1.4976 1.27%
2020-07-28 0 1.570 1.550 1.570 1.520 1.690 11,008,000 17,329,860 1.5743 1.516 1.497 1.516 1.468 1.632 11,396,942 1.5206 -4.27%
2020-07-27 0 1.640 1.620 1.640 1.520 1.670 7,344,000 11,647,160 1.5859 1.584 1.565 1.584 1.468 1.613 7,603,483 1.5318 0.61%
2020-07-24 0 1.630 1.630 1.640 1.600 1.730 16,636,000 27,676,880 1.6637 1.574 1.574 1.584 1.545 1.671 17,223,794 1.6069 -6.32%
2020-07-23 0 1.740 1.730 1.740 1.660 1.770 13,012,000 22,178,580 1.7045 1.681 1.671 1.681 1.603 1.710 13,471,748 1.6463 3.57%
2020-07-22 0 1.680 1.680 1.700 1.630 1.980 50,746,000 91,944,940 1.8119 1.623 1.623 1.642 1.574 1.912 52,538,990 1.7500 -14.72%
2020-07-21 0 1.970 1.970 1.990 1.970 2.300 35,050,000 75,764,840 2.1616 1.903 1.903 1.922 1.903 2.222 36,288,409 2.0879 -4.83%
2020-07-20 0 2.070 2.070 2.080 1.660 2.150 75,640,393 145,578,462 1.9246 1.999 1.999 2.009 1.603 2.077 78,312,967 1.8589 30.19%
2020-07-17 0 1.590 1.580 1.590 1.500 1.630 4,146,000 6,487,360 1.5647 1.536 1.526 1.536 1.449 1.574 4,292,489 1.5113 1.92%
2020-07-16 0 1.560 1.560 1.590 1.550 1.700 7,696,000 12,508,140 1.6253 1.507 1.507 1.536 1.497 1.642 7,967,920 1.5698 -7.69%
2020-07-15 0 1.690 1.690 1.700 1.550 1.710 22,018,000 35,737,480 1.6231 1.632 1.632 1.642 1.497 1.652 22,795,954 1.5677 6.29%
2020-07-14 0 1.590 1.580 1.590 1.500 1.630 25,474,000 40,108,560 1.5745 1.536 1.526 1.536 1.449 1.574 26,374,063 1.5208 7.43%
2020-07-13 0 1.480 1.460 1.480 1.360 1.500 10,058,000 14,455,860 1.4372 1.429 1.410 1.429 1.314 1.449 10,413,376 1.3882 9.63%
2020-07-10 0 1.350 1.330 1.360 1.340 1.430 4,762,000 6,565,360 1.3787 1.304 1.285 1.314 1.294 1.381 4,930,254 1.3316 2.27%
2020-07-09 0 1.320 1.300 1.320 1.300 1.390 2,388,000 3,198,840 1.3395 1.275 1.256 1.275 1.256 1.343 2,472,374 1.2938 -2.94%
2020-07-08 0 1.360 1.360 1.390 1.180 1.450 4,370,000 5,757,540 1.3175 1.314 1.314 1.343 1.140 1.401 4,524,404 1.2726 10.57%
2020-07-07 0 1.230 1.200 1.230 1.200 1.240 868,000 1,054,100 1.2144 1.188 1.159 1.188 1.159 1.198 898,669 1.1730 2.50%
2020-07-06 0 1.200 1.180 1.200 1.110 1.250 4,586,000 5,332,640 1.1628 1.159 1.140 1.159 1.072 1.207 4,748,035 1.1231 5.26%
2020-07-03 0 1.140 1.130 1.140 1.110 1.150 850,000 964,500 1.1347 1.101 1.091 1.101 1.072 1.111 880,033 1.0960 -0.87%
2020-07-02 0 1.150 1.150 1.160 1.110 1.180 1,130,000 1,295,220 1.1462 1.111 1.111 1.120 1.072 1.140 1,169,926 1.1071 0.00%
2020-06-30 0 1.150 1.140 1.150 1.050 1.160 2,566,000 2,881,680 1.1230 1.111 1.101 1.111 1.014 1.120 2,656,664 1.0847 0.00%
2020-06-29 0 1.150 1.140 1.150 1.140 1.210 1,756,000 2,050,060 1.1675 1.111 1.101 1.111 1.101 1.169 1,818,044 1.1276 -5.74%
2020-06-26 0 1.220 1.210 1.230 1.200 1.240 264,000 323,340 1.2248 1.178 1.169 1.188 1.159 1.198 273,328 1.1830 0.83%
2020-06-24 0 1.210 1.210 1.230 1.200 1.250 1,522,000 1,837,680 1.2074 1.169 1.169 1.188 1.159 1.207 1,575,776 1.1662 -3.20%
2020-06-23 0 1.250 1.230 1.250 1.220 1.260 82,000 101,940 1.2432 1.207 1.188 1.207 1.178 1.217 84,897 1.2007 0.00%
2020-06-22 0 1.250 1.230 1.260 1.200 1.250 462,000 566,500 1.2262 1.207 1.188 1.217 1.159 1.207 478,324 1.1843 0.00%
2020-06-19 0 1.250 1.230 1.250 1.220 1.250 372,000 458,800 1.2333 1.207 1.188 1.207 1.178 1.207 385,144 1.1912 2.46%
2020-06-18 0 1.220 1.200 1.220 1.190 1.230 238,000 286,540 1.2039 1.178 1.159 1.178 1.149 1.188 246,409 1.1629 2.52%
2020-06-17 0 1.190 1.180 1.200 1.170 1.210 280,000 331,360 1.1834 1.149 1.140 1.159 1.130 1.169 289,893 1.1430 -0.83%
2020-06-16 0 1.200 1.190 1.240 1.190 1.250 4,134,000 5,005,420 1.2108 1.159 1.149 1.198 1.149 1.207 4,280,065 1.1695 -4.76%
2020-06-15 0 1.260 1.230 1.260 1.200 1.260 158,000 191,220 1.2103 1.217 1.188 1.217 1.159 1.217 163,583 1.1690 -0.79%
2020-06-12 0 1.270 1.270 1.280 1.200 1.270 258,000 319,920 1.2400 1.227 1.227 1.236 1.159 1.227 267,116 1.1977 6.72%
2020-06-11 0 1.190 1.190 1.250 1.160 1.280 778,000 946,000 1.2159 1.149 1.149 1.207 1.120 1.236 805,489 1.1744 -7.03%
2020-06-10 0 1.280 1.270 1.280 1.260 1.280 428,000 542,140 1.2667 1.236 1.227 1.236 1.217 1.236 443,122 1.2235 -2.29%
2020-06-09 0 1.310 1.280 1.320 1.250 1.330 626,000 801,500 1.2804 1.265 1.236 1.275 1.207 1.285 648,118 1.2367 1.55%
2020-06-08 0 1.290 1.280 1.300 1.250 1.310 952,000 1,220,020 1.2815 1.246 1.236 1.256 1.207 1.265 985,637 1.2378 -0.77%
2020-06-05 0 1.300 1.250 1.300 1.230 1.360 374,000 487,320 1.3030 1.256 1.207 1.256 1.188 1.314 387,214 1.2585 0.78%
2020-06-04 0 1.290 1.260 1.290 1.270 1.300 314,000 401,100 1.2774 1.246 1.217 1.246 1.227 1.256 325,094 1.2338 0.00%
2020-06-03 0 1.290 1.260 1.290 1.260 1.330 546,000 699,220 1.2806 1.246 1.217 1.246 1.217 1.285 565,292 1.2369 -0.77%
2020-06-02 0 1.300 1.260 1.300 1.250 1.420 4,358,000 5,692,220 1.3062 1.256 1.217 1.256 1.207 1.372 4,511,980 1.2616 4.84%
2020-06-01 0 1.300 1.260 1.300 1.180 1.300 3,387,000 4,215,900 1.2447 1.198 1.161 1.198 1.087 1.198 3,676,349 1.1468 8.33%
2020-05-29 0 1.200 1.180 1.200 1.170 1.220 392,000 469,380 1.1974 1.106 1.087 1.106 1.078 1.124 425,488 1.1032 2.56%
2020-05-28 0 1.170 1.160 1.180 1.130 1.180 486,000 562,800 1.1580 1.078 1.069 1.087 1.041 1.087 527,519 1.0669 -1.68%
2020-05-27 0 1.190 1.180 1.190 1.180 1.210 436,000 520,220 1.1932 1.096 1.087 1.096 1.087 1.115 473,247 1.0993 0.00%
2020-05-26 0 1.190 1.190 1.200 1.120 1.250 1,148,000 1,352,120 1.1778 1.096 1.096 1.106 1.032 1.152 1,246,073 1.0851 3.48%
2020-05-25 0 1.150 1.130 1.150 1.120 1.160 124,000 141,040 1.1374 1.059 1.041 1.059 1.032 1.069 134,593 1.0479 1.77%
2020-05-22 0 1.130 1.100 1.140 1.080 1.140 1,182,000 1,319,060 1.1160 1.041 1.013 1.050 0.995 1.050 1,282,978 1.0281 0.89%
2020-05-21 0 1.120 1.120 1.150 1.110 1.150 1,498,000 1,683,260 1.1237 1.032 1.032 1.059 1.023 1.059 1,625,973 1.0352 -2.61%
2020-05-20 0 1.150 1.150 1.160 1.080 1.200 12,416,000 13,734,120 1.1062 1.059 1.059 1.069 0.995 1.106 13,476,691 1.0191 -4.17%
2020-05-19 0 1.200 1.190 1.220 1.190 1.210 232,000 278,080 1.1986 1.106 1.096 1.124 1.096 1.115 251,820 1.1043 0.00%
2020-05-18 0 1.200 1.180 1.200 1.200 1.210 14,000 16,860 1.2043 1.106 1.087 1.106 1.106 1.115 15,196 1.1095 0.84%
2020-05-15 0 1.190 1.160 1.190 1.190 1.190 12,000 14,280 1.1900 1.096 1.069 1.096 1.096 1.096 13,025 1.0963 0.00%
2020-05-14 0 1.190 1.160 1.200 1.150 1.200 228,000 267,800 1.1746 1.096 1.069 1.106 1.059 1.106 247,478 1.0821 -0.83%
2020-05-13 0 1.200 1.190 1.200 1.190 1.230 658,000 791,540 1.2029 1.106 1.096 1.106 1.096 1.133 714,213 1.1083 -4.00%
2020-05-12 0 1.250 1.220 1.250 1.210 1.310 322,000 407,200 1.2646 1.152 1.124 1.152 1.115 1.207 349,508 1.1651 1.63%
2020-05-11 0 1.230 1.210 1.240 1.200 1.230 228,000 279,600 1.2263 1.133 1.115 1.142 1.106 1.133 247,478 1.1298 2.50%
2020-05-08 0 1.200 1.190 1.210 1.190 1.220 382,000 458,160 1.1994 1.106 1.096 1.115 1.096 1.124 414,634 1.1050 0.00%
2020-05-07 0 1.200 1.170 1.200 1.160 1.200 88,000 104,660 1.1893 1.106 1.078 1.106 1.069 1.106 95,518 1.0957 0.00%
2020-05-06 0 1.200 1.160 1.200 1.170 1.200 272,000 322,700 1.1864 1.106 1.069 1.106 1.078 1.106 295,237 1.0930 0.00%
2020-05-05 0 1.200 1.160 1.210 1.180 1.230 524,000 628,180 1.1988 1.106 1.069 1.115 1.087 1.133 568,765 1.1045 0.84%
2020-05-04 0 1.190 1.170 1.200 1.120 1.250 24,258,000 26,646,880 1.0985 1.096 1.078 1.106 1.032 1.152 26,330,346 1.0120 7.21%
2020-04-29 0 1.110 1.110 1.140 1.110 1.130 900,000 1,005,720 1.1175 1.023 1.023 1.050 1.023 1.041 976,886 1.0295 0.91%
2020-04-28 0 1.100 1.100 1.110 1.080 1.130 876,000 967,140 1.1040 1.013 1.013 1.023 0.995 1.041 950,836 1.0171 -5.17%
2020-04-27 0 1.160 1.130 1.170 1.160 1.160 50,000 58,000 1.1600 1.069 1.041 1.078 1.069 1.069 54,271 1.0687 0.00%
2020-04-24 0 1.160 1.130 1.160 - - 0 0 - 1.069 1.041 1.069 - - 0 - 0.00%
2020-04-23 0 1.160 1.140 1.160 1.110 1.170 80,000 90,800 1.1350 1.069 1.050 1.069 1.023 1.078 86,834 1.0457 2.65%
2020-04-22 0 1.130 1.120 1.140 1.110 1.160 120,000 134,640 1.1220 1.041 1.032 1.050 1.023 1.069 130,252 1.0337 1.80%
2020-04-21 0 1.110 1.110 1.150 1.110 1.170 62,000 69,820 1.1261 1.023 1.023 1.059 1.023 1.078 67,297 1.0375 -3.48%
2020-04-20 0 1.150 1.150 1.180 1.120 1.150 58,000 66,040 1.1386 1.059 1.059 1.087 1.032 1.059 62,955 1.0490 1.77%
2020-04-17 0 1.130 1.110 1.160 1.110 1.160 394,000 449,920 1.1419 1.041 1.023 1.069 1.023 1.069 427,659 1.0521 0.00%
2020-04-16 0 1.130 1.100 1.150 1.100 1.130 18,000 19,960 1.1089 1.041 1.013 1.059 1.013 1.041 19,538 1.0216 -1.74%
2020-04-15 0 1.150 1.080 1.150 1.100 1.150 240,000 268,680 1.1195 1.059 0.995 1.059 1.013 1.059 260,503 1.0314 -2.54%
2020-04-14 0 1.180 1.140 1.180 1.150 1.190 226,000 265,340 1.1741 1.087 1.050 1.087 1.059 1.096 245,307 1.0817 0.00%
2020-04-09 0 1.180 1.150 1.180 1.150 1.180 470,000 552,920 1.1764 1.087 1.059 1.087 1.059 1.087 510,152 1.0838 3.51%
2020-04-08 0 1.140 1.100 1.140 1.100 1.150 10,000 11,260 1.1260 1.050 1.013 1.050 1.013 1.059 10,854 1.0374 0.00%
2020-04-07 0 1.140 1.120 1.140 1.130 1.150 158,000 180,080 1.1397 1.050 1.032 1.050 1.041 1.059 171,498 1.0500 0.88%
2020-04-06 0 1.130 1.090 1.130 1.130 1.140 46,000 52,400 1.1391 1.041 1.004 1.041 1.041 1.050 49,930 1.0495 -0.88%
2020-04-03 0 1.140 1.100 1.140 1.120 1.140 162,000 181,700 1.1216 1.050 1.013 1.050 1.032 1.050 175,840 1.0333 0.88%
2020-04-02 0 1.130 1.100 1.130 1.090 1.130 138,000 153,240 1.1104 1.041 1.013 1.041 1.004 1.041 149,789 1.0230 2.73%
2020-04-01 0 1.100 1.090 1.100 1.070 1.100 380,000 416,180 1.0952 1.013 1.004 1.013 0.986 1.013 412,463 1.0090 2.80%
2020-03-31 0 1.070 1.070 1.080 1.040 1.110 410,000 443,900 1.0827 0.986 0.986 0.995 0.958 1.023 445,026 0.9975 0.00%
2020-03-30 0 1.070 1.070 1.100 1.050 1.080 62,000 65,920 1.0632 0.986 0.986 1.013 0.967 0.995 67,297 0.9795 -1.83%
2020-03-27 0 1.090 1.090 1.100 1.070 1.120 96,000 104,900 1.0927 1.004 1.004 1.013 0.986 1.032 104,201 1.0067 -2.68%
2020-03-26 0 1.120 1.080 1.120 1.050 1.120 3,700,000 3,945,840 1.0664 1.032 0.995 1.032 0.967 1.032 4,016,089 0.9825 -2.61%
2020-03-25 0 1.150 1.110 1.150 1.070 1.150 500,000 559,800 1.1196 1.059 1.023 1.059 0.986 1.059 542,715 1.0315 6.48%
2020-03-24 0 1.080 1.050 1.080 1.030 1.080 36,000 38,140 1.0594 0.995 0.967 0.995 0.949 0.995 39,075 0.9761 8.00%
2020-03-23 0 1.000 1.000 1.050 1.000 1.160 762,000 780,660 1.0245 0.921 0.921 0.967 0.921 1.069 827,097 0.9439 -1.96%
2020-03-20 0 1.020 1.000 1.020 1.000 1.040 224,000 227,380 1.0151 0.940 0.921 0.940 0.921 0.958 243,136 0.9352 2.00%
2020-03-19 0 1.000 0.980 1.020 0.960 1.020 840,000 830,320 0.9885 0.921 0.903 0.940 0.884 0.940 911,761 0.9107 -2.91%
2020-03-18 0 1.030 1.030 1.070 1.030 1.110 912,000 966,740 1.0600 0.949 0.949 0.986 0.949 1.023 989,912 0.9766 -6.36%
2020-03-17 0 1.100 1.100 1.120 1.000 1.170 1,802,000 1,916,160 1.0634 1.013 1.013 1.032 0.921 1.078 1,955,944 0.9797 -3.51%
2020-03-16 0 1.140 1.100 1.140 1.100 1.170 110,000 125,000 1.1364 1.050 1.013 1.050 1.013 1.078 119,397 1.0469 -2.56%
2020-03-13 0 1.170 1.170 1.190 1.150 1.240 1,320,000 1,535,860 1.1635 1.078 1.078 1.096 1.059 1.142 1,432,767 1.0720 -6.40%
2020-03-12 0 1.250 1.210 1.250 1.220 1.290 66,000 81,960 1.2418 1.152 1.115 1.152 1.124 1.188 71,638 1.1441 0.00%
2020-03-11 0 1.250 1.230 1.250 1.230 1.250 126,000 156,880 1.2451 1.152 1.133 1.152 1.133 1.152 136,764 1.1471 0.81%
2020-03-10 0 1.240 1.220 1.240 - - 0 0 - 1.142 1.124 1.142 - - 0 - -0.80%
2020-03-09 0 1.250 1.230 1.260 1.230 1.300 850,000 1,068,460 1.2570 1.152 1.133 1.161 1.133 1.198 922,615 1.1581 -3.85%
2020-03-06 0 1.300 1.280 1.300 1.270 1.300 840,000 1,076,920 1.2820 1.198 1.179 1.198 1.170 1.198 911,761 1.1811 0.00%
2020-03-05 0 1.300 1.290 1.300 1.270 1.370 1,016,000 1,332,540 1.3116 1.198 1.188 1.198 1.170 1.262 1,102,796 1.2083 0.00%
2020-03-04 0 1.300 1.290 1.300 1.270 1.300 640,000 822,300 1.2848 1.198 1.188 1.198 1.170 1.198 694,675 1.1837 -1.52%
2020-03-03 0 1.320 1.310 1.320 1.280 1.360 1,294,000 1,679,040 1.2976 1.216 1.207 1.216 1.179 1.253 1,404,546 1.1954 0.00%
2020-03-02 0 1.320 1.290 1.320 1.290 1.340 486,000 635,960 1.3086 1.216 1.188 1.216 1.188 1.235 527,519 1.2056 0.00%
2020-02-28 0 1.320 1.300 1.320 1.280 1.340 2,426,000 3,164,120 1.3043 1.216 1.198 1.216 1.179 1.235 2,633,252 1.2016 -2.94%
2020-02-27 0 1.360 1.340 1.360 1.330 1.360 1,420,000 1,899,580 1.3377 1.253 1.235 1.253 1.225 1.253 1,541,310 1.2324 0.74%
2020-02-26 0 1.350 1.330 1.350 1.310 1.360 894,000 1,195,240 1.3370 1.244 1.225 1.244 1.207 1.253 970,374 1.2317 -0.74%
2020-02-25 0 1.360 1.340 1.360 1.350 1.380 1,600,000 2,171,060 1.3569 1.253 1.235 1.253 1.244 1.271 1,736,687 1.2501 -2.16%
2020-02-24 0 1.390 1.380 1.390 1.350 1.400 1,814,000 2,500,440 1.3784 1.281 1.271 1.281 1.244 1.290 1,968,969 1.2699 0.72%
2020-02-21 0 1.380 1.360 1.380 1.360 1.400 1,332,000 1,842,100 1.3830 1.271 1.253 1.271 1.253 1.290 1,445,792 1.2741 1.47%
2020-02-20 0 1.360 1.360 1.370 1.320 1.420 3,940,000 5,418,620 1.3753 1.253 1.253 1.262 1.216 1.308 4,276,592 1.2670 -2.86%
2020-02-19 0 1.400 1.380 1.400 1.280 1.430 9,252,000 12,680,720 1.3706 1.290 1.271 1.290 1.179 1.317 10,042,393 1.2627 9.38%
2020-02-18 0 1.280 1.270 1.280 1.220 1.320 3,676,000 4,688,120 1.2753 1.179 1.170 1.179 1.124 1.216 3,990,038 1.1750 3.23%
2020-02-17 0 1.240 1.230 1.250 1.220 1.250 1,012,000 1,253,300 1.2384 1.142 1.133 1.152 1.124 1.152 1,098,455 1.1410 1.64%
2020-02-14 0 1.220 1.210 1.220 1.200 1.230 302,000 365,140 1.2091 1.124 1.115 1.124 1.106 1.133 327,800 1.1139 0.83%
2020-02-13 0 1.210 1.200 1.220 1.190 1.230 270,000 326,860 1.2106 1.115 1.106 1.124 1.096 1.133 293,066 1.1153 0.83%
2020-02-12 0 1.200 1.200 1.230 1.190 1.230 472,000 570,340 1.2083 1.106 1.106 1.133 1.096 1.133 512,323 1.1132 0.00%
2020-02-11 0 1.200 1.190 1.200 1.180 1.230 448,000 541,260 1.2082 1.106 1.096 1.106 1.087 1.133 486,272 1.1131 -3.23%
2020-02-10 0 1.240 1.210 1.240 1.210 1.240 40,000 49,300 1.2325 1.142 1.115 1.142 1.115 1.142 43,417 1.1355 0.00%
2020-02-07 0 1.240 1.230 1.240 1.220 1.250 642,000 790,920 1.2320 1.142 1.133 1.142 1.124 1.152 696,846 1.1350 1.64%
2020-02-06 0 1.220 1.210 1.230 1.180 1.240 594,000 717,480 1.2079 1.124 1.115 1.133 1.087 1.142 644,745 1.1128 -0.81%
2020-02-05 0 1.230 1.210 1.230 1.200 1.240 1,060,000 1,299,820 1.2262 1.133 1.115 1.133 1.106 1.142 1,150,555 1.1297 0.82%
2020-02-04 0 1.220 1.180 1.220 1.140 1.220 352,000 416,900 1.1844 1.124 1.087 1.124 1.050 1.124 382,071 1.0912 6.09%
2020-02-03 0 1.150 1.150 1.170 1.130 1.150 178,000 204,540 1.1491 1.059 1.059 1.078 1.041 1.059 193,206 1.0587 0.88%
2020-01-31 0 1.140 1.120 1.140 1.090 1.150 1,608,000 1,829,020 1.1375 1.050 1.032 1.050 1.004 1.059 1,745,370 1.0479 -0.87%
2020-01-30 0 1.150 1.150 1.170 1.150 1.250 2,082,000 2,477,260 1.1898 1.059 1.059 1.078 1.059 1.152 2,259,864 1.0962 -9.45%
2020-01-29 0 1.270 1.230 1.270 1.210 1.280 1,050,000 1,321,920 1.2590 1.170 1.133 1.170 1.115 1.179 1,139,701 1.1599 -0.78%
2020-01-24 0 1.280 1.240 1.280 1.200 1.280 578,000 717,960 1.2421 1.179 1.142 1.179 1.106 1.179 627,378 1.1444 3.23%
2020-01-23 0 1.240 1.220 1.240 1.200 1.270 626,000 763,300 1.2193 1.142 1.124 1.142 1.106 1.170 679,479 1.1234 -2.36%
2020-01-22 0 1.270 1.270 1.280 1.220 1.270 1,336,000 1,659,020 1.2418 1.170 1.170 1.179 1.124 1.170 1,450,134 1.1440 5.83%
2020-01-21 0 1.200 1.200 1.230 1.160 1.240 1,340,000 1,640,420 1.2242 1.106 1.106 1.133 1.069 1.142 1,454,475 1.1278 -3.23%
2020-01-20 0 1.240 1.210 1.240 1.160 1.250 1,468,000 1,758,720 1.1980 1.142 1.115 1.142 1.069 1.152 1,593,410 1.1037 6.90%
2020-01-17 0 1.160 1.160 1.170 1.140 1.170 639,000 741,520 1.1604 1.069 1.069 1.078 1.050 1.078 693,589 1.0691 0.00%
2020-01-16 0 1.160 1.130 1.160 1.110 1.170 1,112,000 1,264,020 1.1367 1.069 1.041 1.069 1.023 1.078 1,206,997 1.0472 2.65%
2020-01-15 0 1.130 1.110 1.130 1.110 1.140 562,000 632,920 1.1262 1.041 1.023 1.041 1.023 1.050 610,011 1.0376 1.80%
2020-01-14 0 1.110 1.110 1.140 1.090 1.130 788,000 878,480 1.1148 1.023 1.023 1.050 1.004 1.041 855,318 1.0271 0.91%
2020-01-13 0 1.100 1.090 1.100 1.080 1.110 218,000 237,120 1.0877 1.013 1.004 1.013 0.995 1.023 236,624 1.0021 0.00%
2020-01-10 0 1.100 1.100 1.130 1.100 1.140 148,000 166,320 1.1238 1.013 1.013 1.041 1.013 1.050 160,644 1.0353 -1.79%
2020-01-09 0 1.120 1.080 1.120 1.090 1.130 718,000 798,580 1.1122 1.032 0.995 1.032 1.004 1.041 779,338 1.0247 1.82%
2020-01-08 0 1.100 1.090 1.100 1.080 1.110 112,000 121,180 1.0820 1.013 1.004 1.013 0.995 1.023 121,568 0.9968 1.85%
2020-01-07 0 1.080 1.080 1.090 1.070 1.100 568,000 616,460 1.0853 0.995 0.995 1.004 0.986 1.013 616,524 0.9999 -1.82%
2020-01-06 0 1.100 1.090 1.110 1.090 1.110 216,000 237,440 1.0993 1.013 1.004 1.023 1.004 1.023 234,453 1.0127 -1.79%
2020-01-03 0 1.120 1.120 1.130 1.110 1.150 504,000 569,400 1.1298 1.032 1.032 1.041 1.023 1.059 547,056 1.0408 -2.61%
2020-01-02 0 1.150 1.120 1.150 1.100 1.190 2,456,000 2,801,060 1.1405 1.059 1.032 1.059 1.013 1.096 2,665,815 1.0507 -1.71%
2019-12-31 0 1.170 1.140 1.170 1.070 1.170 3,142,000 3,587,880 1.1419 1.078 1.050 1.078 0.986 1.078 3,410,419 1.0520 8.33%
2019-12-30 0 1.080 1.080 1.110 1.060 1.120 1,702,000 1,860,340 1.0930 0.995 0.995 1.023 0.977 1.032 1,847,401 1.0070 1.89%
2019-12-27 0 1.060 1.030 1.060 1.020 1.060 718,000 753,300 1.0492 0.977 0.949 0.977 0.940 0.977 779,338 0.9666 3.92%
2019-12-24 0 1.020 1.000 1.030 0.990 1.050 268,000 272,160 1.0155 0.940 0.921 0.949 0.912 0.967 290,895 0.9356 -0.97%
2019-12-23 0 1.030 1.010 1.020 0.990 1.030 266,000 270,700 1.0177 0.949 0.931 0.940 0.912 0.949 288,724 0.9376 3.00%
2019-12-20 0 1.000 0.990 1.000 0.990 1.000 24,000 23,800 0.9917 0.921 0.912 0.921 0.912 0.921 26,050 0.9136 -0.99%
2019-12-19 0 1.010 0.990 1.010 1.000 1.010 32,000 32,120 1.0038 0.931 0.912 0.931 0.921 0.931 34,734 0.9247 1.00%
2019-12-18 0 1.000 0.990 1.010 1.000 1.010 57,300 57,468 1.0029 0.921 0.912 0.931 0.921 0.931 62,195 0.9240 -0.99%
2019-12-17 0 1.010 1.010 1.020 0.980 1.020 128,000 128,800 1.0063 0.931 0.931 0.940 0.903 0.940 138,935 0.9271 3.06%
2019-12-16 0 0.980 0.980 1.000 - - 0 0 - 0.903 0.903 0.921 - - 0 - 0.00%
2019-12-13 0 0.980 0.980 1.000 0.970 0.990 224,000 220,820 0.9858 0.903 0.903 0.921 0.894 0.912 243,136 0.9082 1.03%
2019-12-12 0 0.970 0.980 1.000 0.970 0.990 126,000 123,820 0.9827 0.894 0.903 0.921 0.894 0.912 136,764 0.9054 -1.02%
2019-12-11 0 0.980 0.980 1.000 0.980 1.000 122,000 121,400 0.9951 0.903 0.903 0.921 0.903 0.921 132,422 0.9168 -1.01%
2019-12-10 0 0.990 0.990 1.020 0.990 1.020 510,000 514,400 1.0086 0.912 0.912 0.940 0.912 0.940 553,569 0.9292 -1.00%
2019-12-09 0 1.000 1.000 1.030 1.000 1.030 294,000 299,340 1.0182 0.921 0.921 0.949 0.921 0.949 319,116 0.9380 0.00%
2019-12-06 0 1.000 0.990 1.000 0.990 1.000 46,000 45,580 0.9909 0.921 0.912 0.921 0.912 0.921 49,930 0.9129 1.01%
2019-12-05 0 0.990 0.980 1.000 0.980 1.000 164,000 162,240 0.9893 0.912 0.903 0.921 0.903 0.921 178,010 0.9114 0.00%
2019-12-04 0 0.990 0.980 1.030 0.980 1.030 150,000 149,680 0.9979 0.912 0.903 0.949 0.903 0.949 162,814 0.9193 0.00%
2019-12-03 0 0.990 0.990 1.000 0.980 1.000 418,000 413,940 0.9903 0.912 0.912 0.921 0.903 0.921 453,709 0.9123 0.00%
2019-12-02 0 0.990 0.980 0.990 0.990 1.000 24,000 23,800 0.9917 0.912 0.903 0.912 0.912 0.921 26,050 0.9136 1.02%
2019-11-29 0 0.980 0.960 0.980 0.970 0.980 28,000 27,240 0.9729 0.903 0.884 0.903 0.894 0.903 30,392 0.8963 1.03%
2019-11-28 0 0.970 0.970 0.990 0.970 0.970 180,000 174,600 0.9700 0.894 0.894 0.912 0.894 0.894 195,377 0.8937 0.00%
2019-11-27 0 0.970 0.970 0.990 0.950 0.980 322,000 311,060 0.9660 0.894 0.894 0.912 0.875 0.903 349,508 0.8900 -2.02%
2019-11-26 0 0.990 0.980 0.990 0.950 1.000 668,000 648,200 0.9704 0.912 0.903 0.912 0.875 0.921 725,067 0.8940 -1.00%
2019-11-25 0 1.000 0.980 1.000 0.980 1.000 312,000 308,640 0.9892 0.921 0.903 0.921 0.903 0.921 338,654 0.9114 0.00%
2019-11-22 0 1.000 0.980 1.000 0.980 1.000 240,000 237,320 0.9888 0.921 0.903 0.921 0.903 0.921 260,503 0.9110 0.00%
2019-11-21 0 1.000 1.000 1.020 0.990 1.020 324,000 324,260 1.0008 0.921 0.921 0.940 0.912 0.940 351,679 0.9220 0.00%
2019-11-20 0 1.000 0.990 1.000 0.990 1.010 534,000 533,280 0.9987 0.921 0.912 0.921 0.912 0.931 579,619 0.9201 -2.91%
2019-11-19 0 1.030 1.000 1.030 1.000 1.040 566,000 572,120 1.0108 0.949 0.921 0.949 0.921 0.958 614,353 0.9313 1.98%
2019-11-18 0 1.010 1.000 1.010 1.000 1.010 224,000 226,040 1.0091 0.931 0.921 0.931 0.921 0.931 243,136 0.9297 0.00%
2019-11-15 0 1.010 1.000 1.010 1.010 1.040 534,000 543,460 1.0177 0.931 0.921 0.931 0.931 0.958 579,619 0.9376 -1.94%
2019-11-14 0 1.030 1.030 1.050 1.030 1.070 70,000 74,120 1.0589 0.949 0.949 0.967 0.949 0.986 75,980 0.9755 -0.96%
2019-11-13 0 1.040 1.040 1.060 1.020 1.050 210,000 218,650 1.0412 0.958 0.958 0.977 0.940 0.967 227,940 0.9592 0.00%
2019-11-12 0 1.040 1.030 1.040 1.030 1.050 212,000 220,140 1.0384 0.958 0.949 0.958 0.949 0.967 230,111 0.9567 -0.95%
2019-11-11 0 1.050 1.050 1.060 1.020 1.060 788,000 819,300 1.0397 0.967 0.967 0.977 0.940 0.977 855,318 0.9579 2.94%
2019-11-08 0 1.020 1.010 1.020 1.000 1.020 136,000 136,660 1.0049 0.940 0.931 0.940 0.921 0.940 147,618 0.9258 2.00%
2019-11-07 0 1.000 0.990 1.010 0.970 1.010 546,000 540,900 0.9907 0.921 0.912 0.931 0.894 0.931 592,644 0.9127 -1.96%
2019-11-06 0 1.020 1.010 1.030 1.010 1.030 434,000 441,620 1.0176 0.940 0.931 0.949 0.931 0.949 471,076 0.9375 -0.97%
2019-11-05 0 1.030 1.000 1.030 0.990 1.050 564,000 570,460 1.0115 0.949 0.921 0.949 0.912 0.967 612,182 0.9318 -1.90%
2019-11-04 0 1.050 1.010 1.070 1.020 1.070 698,000 727,500 1.0423 0.967 0.931 0.986 0.940 0.986 757,630 0.9602 -1.87%
2019-11-01 0 1.070 1.040 1.070 1.040 1.080 836,000 889,160 1.0636 0.986 0.958 0.986 0.958 0.995 907,419 0.9799 -1.83%
2019-10-31 0 1.090 1.090 1.100 1.070 1.100 232,000 252,240 1.0872 1.004 1.004 1.013 0.986 1.013 251,820 1.0017 -0.91%
2019-10-30 0 1.100 1.070 1.100 1.060 1.100 214,000 232,580 1.0868 1.013 0.986 1.013 0.977 1.013 232,282 1.0013 0.92%
2019-10-29 0 1.090 1.050 1.090 1.050 1.100 434,000 468,800 1.0802 1.004 0.967 1.004 0.967 1.013 471,076 0.9952 -0.91%
2019-10-28 0 1.100 1.080 1.100 1.080 1.110 394,000 430,200 1.0919 1.013 0.995 1.013 0.995 1.023 427,659 1.0059 -0.90%
2019-10-25 0 1.110 1.080 1.110 1.040 1.120 1,442,000 1,576,440 1.0932 1.023 0.995 1.023 0.958 1.032 1,565,189 1.0072 4.72%
2019-10-24 0 1.060 1.010 1.060 1.020 1.070 802,000 838,920 1.0460 0.977 0.931 0.977 0.940 0.986 870,514 0.9637 2.91%
2019-10-23 0 1.030 0.990 1.030 0.970 1.030 220,000 223,620 1.0165 0.949 0.912 0.949 0.894 0.949 238,794 0.9365 3.00%
2019-10-22 0 1.000 0.960 1.000 0.970 1.000 364,000 360,620 0.9907 0.921 0.884 0.921 0.894 0.921 395,096 0.9127 1.01%
2019-10-21 0 0.990 0.970 0.990 0.970 1.010 142,000 141,420 0.9959 0.912 0.894 0.912 0.894 0.931 154,131 0.9175 1.02%
2019-10-18 0 0.980 0.960 0.980 0.960 1.090 1,486,000 1,478,880 0.9952 0.903 0.884 0.903 0.884 1.004 1,612,948 0.9169 3.16%
2019-10-17 0 0.950 0.950 0.960 0.910 0.960 1,780,000 1,664,120 0.9349 0.875 0.875 0.884 0.838 0.884 1,932,064 0.8613 1.06%
2019-10-16 0 0.940 0.920 0.940 0.920 0.940 542,000 504,400 0.9306 0.866 0.848 0.866 0.848 0.866 588,303 0.8574 0.00%
2019-10-15 0 0.940 0.920 0.940 0.920 0.950 1,214,000 1,132,220 0.9326 0.866 0.848 0.866 0.848 0.875 1,317,711 0.8592 0.00%
2019-10-14 0 0.940 0.930 0.940 0.920 0.940 512,000 476,090 0.9299 0.866 0.857 0.866 0.848 0.866 555,740 0.8567 1.08%
2019-10-11 0 0.930 0.920 0.930 0.920 0.940 452,000 419,900 0.9290 0.857 0.848 0.857 0.848 0.866 490,614 0.8559 -1.06%
2019-10-10 0 0.940 0.920 0.950 0.900 0.950 560,000 516,220 0.9218 0.866 0.848 0.875 0.829 0.875 607,840 0.8493 0.00%
2019-10-09 0 0.940 0.920 0.940 0.920 0.960 494,000 465,060 0.9414 0.866 0.848 0.866 0.848 0.884 536,202 0.8673 0.00%
2019-10-08 0 0.940 0.910 0.940 0.900 0.950 1,120,000 1,044,180 0.9323 0.866 0.838 0.866 0.829 0.875 1,215,681 0.8589 1.08%
2019-10-04 0 0.930 0.890 0.930 0.870 0.980 978,000 878,640 0.8984 0.857 0.820 0.857 0.802 0.903 1,061,550 0.8277 3.33%
2019-10-03 0 0.900 0.880 0.900 0.890 0.900 36,000 32,360 0.8989 0.829 0.811 0.829 0.820 0.829 39,075 0.8281 0.00%
2019-10-02 0 0.900 0.890 0.900 0.900 0.900 36,000 32,400 0.9000 0.829 0.820 0.829 0.829 0.829 39,075 0.8292 0.00%
2019-09-30 0 0.900 0.890 0.900 0.890 0.910 256,000 230,420 0.9001 0.829 0.820 0.829 0.820 0.838 277,870 0.8292 -3.23%
2019-09-27 0 0.930 0.920 0.930 0.920 0.960 894,000 841,760 0.9416 0.857 0.848 0.857 0.848 0.884 970,374 0.8675 0.00%
2019-09-26 0 0.930 0.910 0.930 0.910 0.950 484,000 450,000 0.9298 0.857 0.838 0.857 0.838 0.875 525,348 0.8566 -1.06%
2019-09-25 0 0.940 0.920 0.940 0.940 0.940 104,000 97,760 0.9400 0.866 0.848 0.866 0.866 0.866 112,885 0.8660 0.00%
2019-09-24 0 0.940 0.910 0.940 0.920 0.970 930,000 884,340 0.9509 0.866 0.838 0.866 0.848 0.894 1,009,449 0.8761 0.00%
2019-09-23 0 0.960 0.950 0.960 0.940 0.970 1,048,000 996,920 0.9513 0.866 0.857 0.866 0.848 0.875 1,161,733 0.8581 0.00%
2019-09-20 0 0.960 0.940 0.960 0.940 0.990 815,300 783,235 0.9607 0.866 0.848 0.866 0.848 0.893 903,779 0.8666 0.00%
2019-09-19 0 0.960 0.930 0.960 0.940 1.000 1,142,000 1,104,260 0.9670 0.866 0.839 0.866 0.848 0.902 1,265,934 0.8723 1.05%
2019-09-18 0 0.950 0.920 0.950 0.890 0.960 2,085,000 1,923,390 0.9225 0.857 0.830 0.857 0.803 0.866 2,311,272 0.8322 2.15%
2019-09-17 0 0.930 0.920 0.930 0.910 0.950 928,000 864,640 0.9317 0.839 0.830 0.839 0.821 0.857 1,028,710 0.8405 -1.06%
2019-09-16 0 0.940 0.930 0.940 0.920 0.960 976,000 917,200 0.9398 0.848 0.839 0.848 0.830 0.866 1,081,919 0.8478 -1.05%
2019-09-13 0 0.950 0.940 0.950 0.940 0.980 402,000 385,180 0.9582 0.857 0.848 0.857 0.848 0.884 445,626 0.8644 0.00%
2019-09-12 0 0.950 0.950 0.960 0.950 0.980 714,000 687,600 0.9630 0.857 0.857 0.866 0.857 0.884 791,486 0.8687 -2.06%
2019-09-11 0 0.970 0.960 0.970 0.950 1.000 1,042,000 1,006,980 0.9664 0.875 0.866 0.875 0.857 0.902 1,155,082 0.8718 -2.02%
2019-09-10 0 0.990 0.980 0.990 0.980 1.000 380,000 376,280 0.9902 0.893 0.884 0.893 0.884 0.902 421,239 0.8933 -1.00%
2019-09-09 0 1.000 0.980 1.000 0.970 1.010 1,096,000 1,091,960 0.9963 0.902 0.884 0.902 0.875 0.911 1,214,942 0.8988 -0.99%
2019-09-06 0 1.010 0.980 1.010 0.990 1.030 872,000 873,520 1.0017 0.911 0.884 0.911 0.893 0.929 966,633 0.9037 0.00%
2019-09-05 0 1.010 0.990 1.010 0.990 1.020 868,000 871,400 1.0039 0.911 0.893 0.911 0.893 0.920 962,198 0.9056 0.00%
2019-09-04 0 1.010 0.990 1.010 0.980 1.030 1,172,000 1,168,100 0.9967 0.911 0.893 0.911 0.884 0.929 1,299,190 0.8991 2.02%
2019-09-03 0 0.990 0.980 1.000 0.970 1.000 943,909 933,374 0.9888 0.893 0.884 0.902 0.875 0.902 1,046,345 0.8920 1.02%
2019-09-02 0 0.980 0.970 0.980 0.960 0.990 188,000 184,960 0.9838 0.884 0.875 0.884 0.866 0.893 208,402 0.8875 0.00%
2019-08-30 0 0.980 0.970 0.980 0.960 1.020 806,000 797,960 0.9900 0.884 0.875 0.884 0.866 0.920 893,470 0.8931 -2.00%
2019-08-29 0 1.000 0.990 1.000 0.950 1.000 1,028,000 1,010,200 0.9827 0.902 0.893 0.902 0.857 0.902 1,139,562 0.8865 1.01%
2019-08-28 0 0.990 0.970 0.990 0.960 1.000 1,094,000 1,079,260 0.9865 0.893 0.875 0.893 0.866 0.902 1,212,725 0.8899 -1.00%
2019-08-27 0 1.000 1.000 1.010 0.980 1.020 1,114,000 1,117,860 1.0035 0.902 0.902 0.911 0.884 0.920 1,234,895 0.9052 -0.99%
2019-08-26 0 1.010 1.010 1.050 0.940 1.020 6,146,000 6,133,160 0.9979 0.911 0.911 0.947 0.848 0.920 6,812,986 0.9002 3.06%
2019-08-23 0 0.980 0.980 0.990 0.980 1.020 638,000 647,840 1.0154 0.884 0.884 0.893 0.884 0.920 707,238 0.9160 -3.92%
2019-08-22 0 1.020 1.000 1.020 1.000 1.020 56,000 56,880 1.0157 0.920 0.902 0.920 0.902 0.920 62,077 0.9163 0.00%
2019-08-21 0 1.020 1.020 1.050 1.020 1.050 30,000 31,440 1.0480 0.920 0.920 0.947 0.920 0.947 33,256 0.9454 -2.86%
2019-08-20 0 1.050 1.030 1.070 1.040 1.070 66,000 68,720 1.0412 0.947 0.929 0.965 0.938 0.965 73,163 0.9393 -0.94%
2019-08-19 0 1.060 1.020 1.060 - - 0 0 - 0.956 0.920 0.956 - - 0 - 0.00%
2019-08-16 0 1.060 1.030 1.060 1.060 1.060 8,000 8,480 1.0600 0.956 0.929 0.956 0.956 0.956 8,868 0.9562 3.92%
2019-08-15 0 1.020 1.020 1.040 1.000 1.080 342,000 352,240 1.0299 0.920 0.920 0.938 0.902 0.974 379,115 0.9291 0.99%
2019-08-14 0 1.010 1.000 1.040 1.000 1.040 126,000 128,180 1.0173 0.911 0.902 0.938 0.902 0.938 139,674 0.9177 -0.98%
2019-08-13 0 1.020 1.010 1.040 1.010 1.040 234,000 238,700 1.0201 0.920 0.911 0.938 0.911 0.938 259,395 0.9202 0.00%
2019-08-12 0 1.020 1.020 1.040 1.010 1.040 240,000 246,240 1.0260 0.920 0.920 0.938 0.911 0.938 266,046 0.9256 -1.92%
2019-08-09 0 1.040 1.030 1.070 1.040 1.070 114,000 119,220 1.0458 0.938 0.929 0.965 0.938 0.965 126,372 0.9434 -4.59%
2019-08-08 0 1.090 1.070 1.100 1.090 1.110 112,000 122,880 1.0971 0.983 0.965 0.992 0.983 1.001 124,155 0.9897 -0.91%
2019-08-07 0 1.100 1.070 1.110 1.010 1.110 852,000 892,520 1.0476 0.992 0.965 1.001 0.911 1.001 944,462 0.9450 1.85%
2019-08-06 0 1.080 1.050 1.080 1.000 1.090 192,000 199,540 1.0393 0.974 0.947 0.974 0.902 0.983 212,837 0.9375 2.86%
2019-08-05 0 1.050 1.040 1.050 0.980 1.050 508,000 515,600 1.0150 0.947 0.938 0.947 0.884 0.947 563,130 0.9156 0.00%
2019-08-02 0 1.050 1.050 1.090 1.020 1.060 156,000 161,840 1.0374 0.947 0.947 0.983 0.920 0.956 172,930 0.9359 -1.87%
2019-08-01 0 1.070 1.040 1.070 1.040 1.070 20,000 21,100 1.0550 0.965 0.938 0.965 0.938 0.965 22,170 0.9517 1.90%
2019-07-31 0 1.050 1.050 1.070 1.050 1.090 270,000 285,440 1.0572 0.947 0.947 0.965 0.947 0.983 299,301 0.9537 -0.94%
2019-07-30 0 1.060 1.050 1.090 1.060 1.100 126,000 134,300 1.0659 0.956 0.947 0.983 0.956 0.992 139,674 0.9615 0.00%
2019-07-29 0 1.060 1.050 1.060 1.050 1.100 192,000 205,740 1.0716 0.956 0.947 0.956 0.947 0.992 212,837 0.9667 0.00%
2019-07-26 0 1.060 1.060 1.080 1.050 1.100 268,000 284,060 1.0599 0.956 0.956 0.974 0.947 0.992 297,084 0.9562 -1.85%
2019-07-25 0 1.080 1.070 1.100 1.080 1.110 250,000 275,660 1.1026 0.974 0.965 0.992 0.974 1.001 277,131 0.9947 0.93%
2019-07-24 0 1.070 1.050 1.080 1.040 1.090 92,000 97,600 1.0609 0.965 0.947 0.974 0.938 0.983 101,984 0.9570 0.00%
2019-07-23 0 1.070 1.040 1.070 1.050 1.070 94,000 99,160 1.0549 0.965 0.938 0.965 0.947 0.965 104,201 0.9516 0.00%
2019-07-22 0 1.070 1.040 1.070 1.040 1.070 92,000 96,940 1.0537 0.965 0.938 0.965 0.938 0.965 101,984 0.9505 0.00%
2019-07-19 0 1.070 1.040 1.070 1.040 1.100 382,000 402,680 1.0541 0.965 0.938 0.965 0.938 0.992 423,456 0.9509 2.88%
2019-07-18 0 1.040 1.030 1.100 1.030 1.100 636,000 667,480 1.0495 0.938 0.929 0.992 0.929 0.992 705,021 0.9468 -4.59%
2019-07-17 0 1.090 1.070 1.090 1.070 1.110 100,000 107,460 1.0746 0.983 0.965 0.983 0.965 1.001 110,852 0.9694 1.87%
2019-07-16 0 1.070 1.060 1.100 1.070 1.120 334,000 358,080 1.0721 0.965 0.956 0.992 0.965 1.010 370,247 0.9671 -1.83%
2019-07-15 0 1.090 1.060 1.110 1.070 1.150 134,000 150,640 1.1242 0.983 0.956 1.001 0.965 1.037 148,542 1.0141 -1.80%
2019-07-12 0 1.110 1.070 1.120 1.100 1.130 50,000 55,880 1.1176 1.001 0.965 1.010 0.992 1.019 55,426 1.0082 0.00%
2019-07-11 0 1.110 1.060 1.110 1.060 1.110 34,000 36,940 1.0865 1.001 0.956 1.001 0.956 1.001 37,690 0.9801 2.78%
2019-07-10 0 1.080 1.050 1.100 1.050 1.130 92,000 98,580 1.0715 0.974 0.947 0.992 0.947 1.019 101,984 0.9666 0.93%
2019-07-09 0 1.070 1.060 1.080 1.070 1.110 126,000 135,560 1.0759 0.965 0.956 0.974 0.965 1.001 139,674 0.9705 -1.83%
2019-07-08 0 1.090 1.050 1.120 - - 0 0 - 0.983 0.947 1.010 - - 0 - 0.00%
2019-07-05 0 1.090 1.060 1.110 1.080 1.110 42,000 45,880 1.0924 0.983 0.956 1.001 0.974 1.001 46,558 0.9854 0.00%
2019-07-04 0 1.090 1.080 1.100 1.090 1.130 52,000 57,360 1.1031 0.983 0.974 0.992 0.983 1.019 57,643 0.9951 0.93%
2019-07-03 0 1.080 1.060 1.080 - - 0 0 - 0.974 0.956 0.974 - - 0 - 0.00%
2019-07-02 0 1.080 1.080 1.090 1.080 1.100 398,000 434,060 1.0906 0.974 0.974 0.983 0.974 0.992 441,192 0.9838 -4.42%
2019-06-28 0 1.130 1.070 1.130 1.110 1.130 4,000 4,480 1.1200 1.019 0.965 1.019 1.001 1.019 4,434 1.0104 2.73%
2019-06-27 0 1.100 1.100 1.120 1.060 1.150 746,000 818,780 1.0976 0.992 0.992 1.010 0.956 1.037 826,959 0.9901 5.77%
2019-06-26 0 1.070 1.070 1.100 1.050 1.050 20,000 21,000 1.0500 0.938 0.938 0.964 0.921 0.921 22,810 0.9206 0.94%
2019-06-25 0 1.060 1.060 1.090 1.060 1.090 84,000 89,920 1.0705 0.929 0.929 0.956 0.929 0.956 95,802 0.9386 -3.64%
2019-06-24 0 1.100 1.070 1.110 1.100 1.100 16,000 17,600 1.1000 0.964 0.938 0.973 0.964 0.964 18,248 0.9645 0.00%
2019-06-21 0 1.100 1.080 1.100 1.090 1.120 58,000 64,180 1.1066 0.964 0.947 0.964 0.956 0.982 66,149 0.9702 0.00%
2019-06-20 0 1.100 1.080 1.100 1.060 1.100 758,000 825,000 1.0884 0.964 0.947 0.964 0.929 0.964 864,499 0.9543 1.85%
2019-06-19 0 1.080 1.080 1.100 1.080 1.120 112,000 122,360 1.0925 0.947 0.947 0.964 0.947 0.982 127,736 0.9579 -4.42%
2019-06-18 0 1.130 1.110 1.130 1.110 1.140 202,000 226,280 1.1202 0.991 0.973 0.991 0.973 1.000 230,381 0.9822 -1.74%
2019-06-17 0 1.150 1.100 1.150 1.110 1.150 206,000 235,000 1.1408 1.008 0.964 1.008 0.973 1.008 234,943 1.0002 0.88%
2019-06-14 0 1.140 1.100 1.140 1.100 1.150 240,000 268,280 1.1178 1.000 0.964 1.000 0.964 1.008 273,720 0.9801 -0.87%
2019-06-13 0 1.150 1.100 1.160 1.060 1.150 242,000 261,520 1.0807 1.008 0.964 1.017 0.929 1.008 276,001 0.9475 5.50%
2019-06-12 0 1.090 1.050 1.100 1.020 1.110 1,050,000 1,102,760 1.0502 0.956 0.921 0.964 0.894 0.973 1,197,525 0.9209 -3.54%
2019-06-11 0 1.130 1.090 1.130 1.090 1.140 38,000 42,800 1.1263 0.991 0.956 0.991 0.956 1.000 43,339 0.9876 -0.88%
2019-06-10 0 1.140 1.100 1.140 1.080 1.140 280,000 309,120 1.1040 1.000 0.964 1.000 0.947 1.000 319,340 0.9680 3.64%
2019-06-06 0 1.100 1.070 1.120 - - 0 0 - 0.964 0.938 0.982 - - 0 - 0.00%
2019-06-05 0 1.100 1.080 1.100 1.070 1.100 40,000 43,260 1.0815 0.964 0.947 0.964 0.938 0.964 45,620 0.9483 1.85%
2019-06-04 0 1.080 1.080 1.110 1.080 1.100 58,000 62,720 1.0814 0.947 0.947 0.973 0.947 0.964 66,149 0.9482 -1.82%
2019-06-03 0 1.100 1.050 1.100 1.020 1.100 700,000 748,520 1.0693 0.964 0.921 0.964 0.894 0.964 798,350 0.9376 1.85%
2019-05-31 0 1.080 1.080 1.090 1.070 1.090 52,000 56,240 1.0815 0.947 0.947 0.956 0.938 0.956 59,306 0.9483 -1.82%
2019-05-30 0 1.100 1.090 1.100 1.100 1.140 184,000 202,960 1.1030 0.964 0.956 0.964 0.964 1.000 209,852 0.9672 -3.51%
2019-05-29 0 1.140 1.120 1.140 1.120 1.180 14,000 16,000 1.1429 1.000 0.982 1.000 0.982 1.035 15,967 1.0021 -3.39%
2019-05-28 0 1.180 1.140 1.180 1.150 1.180 54,000 62,220 1.1522 1.035 1.000 1.035 1.008 1.035 61,587 1.0103 3.51%
2019-05-27 0 1.140 1.140 1.170 1.120 1.200 352,000 402,540 1.1436 1.000 1.000 1.026 0.982 1.052 401,456 1.0027 -2.56%
2019-05-24 0 1.170 1.170 1.200 1.150 1.190 214,000 249,380 1.1653 1.026 1.026 1.052 1.008 1.043 244,067 1.0218 -2.50%
2019-05-23 0 1.200 1.190 1.220 1.200 1.200 2,000 2,400 1.2000 1.052 1.043 1.070 1.052 1.052 2,281 1.0522 -4.00%
2019-05-22 0 1.250 1.170 1.250 1.170 1.250 222,000 261,360 1.1773 1.096 1.026 1.096 1.026 1.096 253,191 1.0323 0.81%
2019-05-21 0 1.240 1.200 1.240 1.250 1.260 72,000 90,680 1.2594 1.087 1.052 1.087 1.096 1.105 82,116 1.1043 -1.59%
2019-05-20 0 1.260 1.160 1.260 1.140 1.260 384,000 447,960 1.1666 1.105 1.017 1.105 1.000 1.105 437,952 1.0229 6.78%
2019-05-17 0 1.180 1.160 1.180 1.180 1.220 156,000 184,840 1.1849 1.035 1.017 1.035 1.035 1.070 177,918 1.0389 -2.48%
2019-05-16 0 1.210 1.180 1.210 1.180 1.220 80,000 96,140 1.2018 1.061 1.035 1.061 1.035 1.070 91,240 1.0537 0.00%
2019-05-15 0 1.210 1.190 1.210 1.180 1.220 78,000 93,340 1.1967 1.061 1.043 1.061 1.035 1.070 88,959 1.0492 3.42%
2019-05-14 0 1.170 1.120 1.230 - - 0 0 - 1.026 0.982 1.078 - - 0 - 0.00%
2019-05-10 0 1.170 1.150 1.170 1.160 1.180 146,000 169,840 1.1633 1.026 1.008 1.026 1.017 1.035 166,513 1.0200 2.63%
2019-05-09 0 1.140 1.130 1.170 1.140 1.170 262,000 303,260 1.1575 1.000 0.991 1.026 1.000 1.026 298,811 1.0149 -3.39%
2019-05-08 0 1.180 1.170 1.200 1.160 1.200 444,000 522,000 1.1757 1.035 1.026 1.052 1.017 1.052 506,382 1.0308 -1.67%
2019-05-07 0 1.200 1.190 1.210 1.190 1.230 156,000 187,480 1.2018 1.052 1.043 1.061 1.043 1.078 177,918 1.0537 0.00%
2019-05-06 0 1.200 1.180 1.200 1.170 1.260 1,376,000 1,655,560 1.2032 1.052 1.035 1.052 1.026 1.105 1,569,328 1.0549 -6.98%
2019-05-03 0 1.290 1.270 1.310 - - 0 0 - 1.131 1.114 1.149 - - 0 - 0.00%
2019-05-02 0 1.290 1.270 1.290 - - 0 0 - 1.131 1.114 1.131 - - 0 - 0.00%
2019-04-30 0 1.290 1.270 1.300 1.270 1.290 266,000 338,000 1.2707 1.131 1.114 1.140 1.114 1.131 303,373 1.1141 0.00%
2019-04-29 0 1.290 1.270 1.290 1.280 1.290 14,000 17,960 1.2829 1.131 1.114 1.131 1.122 1.131 15,967 1.1248 0.00%
2019-04-26 0 1.290 1.280 1.290 1.250 1.310 296,000 377,900 1.2767 1.131 1.122 1.131 1.096 1.149 337,588 1.1194 1.57%
2019-04-25 0 1.270 1.270 1.290 1.270 1.320 284,000 363,940 1.2815 1.114 1.114 1.131 1.114 1.157 323,902 1.1236 -3.79%
2019-04-24 0 1.320 1.300 1.330 1.290 1.320 134,000 174,760 1.3042 1.157 1.140 1.166 1.131 1.157 152,827 1.1435 -0.75%
2019-04-23 0 1.330 1.300 1.330 1.290 1.330 134,000 175,380 1.3088 1.166 1.140 1.166 1.131 1.166 152,827 1.1476 0.00%
2019-04-18 0 1.330 1.310 1.330 1.310 1.340 190,000 251,600 1.3242 1.166 1.149 1.166 1.149 1.175 216,695 1.1611 0.76%
2019-04-17 0 1.320 1.310 1.340 1.270 1.330 518,000 669,280 1.2920 1.157 1.149 1.175 1.114 1.166 590,779 1.1329 0.76%
2019-04-16 0 1.310 1.310 1.330 1.290 1.380 1,592,000 2,118,580 1.3308 1.149 1.149 1.166 1.131 1.210 1,815,676 1.1668 2.34%
2019-04-15 0 1.280 1.280 1.300 1.280 1.340 372,000 484,320 1.3019 1.122 1.122 1.140 1.122 1.175 424,266 1.1415 -3.03%
2019-04-12 0 1.320 1.320 1.330 1.310 1.340 794,000 1,050,600 1.3232 1.157 1.157 1.166 1.149 1.175 905,557 1.1602 0.76%
2019-04-11 0 1.310 1.310 1.320 1.290 1.310 200,000 260,320 1.3016 1.149 1.149 1.157 1.131 1.149 228,100 1.1413 0.77%
2019-04-10 0 1.300 1.290 1.310 1.280 1.330 358,000 464,980 1.2988 1.140 1.131 1.149 1.122 1.166 408,299 1.1388 -1.52%
2019-04-09 0 1.320 1.320 1.340 1.320 1.340 242,000 323,000 1.3347 1.157 1.157 1.175 1.157 1.175 276,001 1.1703 -0.75%
2019-04-08 0 1.330 1.320 1.330 1.300 1.340 280,000 372,160 1.3291 1.166 1.157 1.166 1.140 1.175 319,340 1.1654 2.31%
2019-04-04 0 1.300 1.300 1.320 1.300 1.340 630,000 827,920 1.3142 1.140 1.140 1.157 1.140 1.175 718,515 1.1523 -2.26%
2019-04-03 0 1.330 1.320 1.330 1.310 1.330 262,000 347,000 1.3244 1.166 1.157 1.166 1.149 1.166 298,811 1.1613 0.00%
2019-04-02 0 1.330 1.320 1.330 1.310 1.340 230,000 306,320 1.3318 1.166 1.157 1.166 1.149 1.175 262,315 1.1678 2.31%
2019-04-01 0 1.300 1.300 1.320 1.300 1.340 346,000 455,320 1.3160 1.140 1.140 1.157 1.140 1.175 394,613 1.1538 -1.52%
2019-03-29 0 1.320 1.300 1.320 1.290 1.340 672,000 877,340 1.3056 1.157 1.140 1.157 1.131 1.175 766,416 1.1447 -2.22%
2019-03-28 0 1.350 1.320 1.350 1.320 1.350 92,000 122,380 1.3302 1.184 1.157 1.184 1.157 1.184 104,926 1.1663 0.75%
2019-03-27 0 1.340 1.310 1.340 1.300 1.370 118,000 156,340 1.3249 1.175 1.149 1.175 1.140 1.201 134,579 1.1617 0.00%
2019-03-26 0 1.340 1.320 1.340 1.280 1.340 474,000 617,640 1.3030 1.175 1.157 1.175 1.122 1.175 540,597 1.1425 3.88%
2019-03-25 0 1.290 1.290 1.300 1.270 1.340 508,000 652,560 1.2846 1.131 1.131 1.140 1.114 1.175 579,374 1.1263 -0.77%
2019-03-22 0 1.300 1.300 1.310 1.270 1.330 773,000 1,009,350 1.3058 1.140 1.140 1.149 1.114 1.166 881,607 1.1449 -3.70%
2019-03-21 0 1.350 1.330 1.350 1.320 1.360 902,000 1,201,960 1.3325 1.184 1.166 1.184 1.157 1.192 1,028,731 1.1684 -0.74%
2019-03-20 0 1.360 1.340 1.380 1.340 1.400 338,000 469,680 1.3896 1.192 1.175 1.210 1.175 1.228 385,489 1.2184 -2.16%
2019-03-19 0 1.390 1.370 1.390 1.310 1.390 608,000 828,480 1.3626 1.219 1.201 1.219 1.149 1.219 693,424 1.1948 0.72%
2019-03-18 0 1.380 1.370 1.380 1.360 1.460 1,222,000 1,717,700 1.4056 1.210 1.201 1.210 1.192 1.280 1,393,691 1.2325 -2.13%
2019-03-15 0 1.410 1.410 1.430 1.400 1.440 1,802,000 2,542,680 1.4110 1.236 1.236 1.254 1.228 1.263 2,055,181 1.2372 0.00%
2019-03-14 0 1.410 1.400 1.410 1.330 1.490 4,088,000 5,671,480 1.3873 1.236 1.228 1.236 1.166 1.306 4,662,365 1.2164 -4.08%
2019-03-13 0 1.470 1.460 1.470 1.410 1.550 4,884,000 7,265,900 1.4877 1.289 1.280 1.289 1.236 1.359 5,570,203 1.3044 6.52%
2019-03-12 0 1.380 1.380 1.390 1.380 1.490 2,616,000 3,758,840 1.4369 1.210 1.210 1.219 1.210 1.306 2,983,549 1.2599 -2.82%
2019-03-11 0 1.420 1.420 1.440 1.220 1.450 4,226,000 5,715,280 1.3524 1.245 1.245 1.263 1.070 1.271 4,819,754 1.1858 11.81%
2019-03-08 0 1.270 1.270 1.280 1.220 1.290 1,346,000 1,688,240 1.2543 1.114 1.114 1.122 1.070 1.131 1,535,113 1.0997 2.42%
2019-03-07 0 1.240 1.230 1.250 1.210 1.250 736,000 909,020 1.2351 1.087 1.078 1.096 1.061 1.096 839,408 1.0829 1.64%
2019-03-06 0 1.220 1.210 1.220 1.180 1.220 522,000 626,420 1.2000 1.070 1.061 1.070 1.035 1.070 595,341 1.0522 2.52%
2019-03-05 0 1.190 1.190 1.210 1.180 1.240 2,036,000 2,465,820 1.2111 1.043 1.043 1.061 1.035 1.087 2,322,059 1.0619 -2.46%
2019-03-04 0 1.220 1.190 1.220 1.170 1.220 678,000 816,380 1.2041 1.070 1.043 1.070 1.026 1.070 773,259 1.0558 1.67%
2019-03-01 0 1.200 1.180 1.200 1.190 1.210 228,000 273,940 1.2015 1.052 1.035 1.052 1.043 1.061 260,034 1.0535 1.69%
2019-02-28 0 1.180 1.170 1.200 1.170 1.230 387,000 464,020 1.1990 1.035 1.026 1.052 1.026 1.078 441,374 1.0513 -1.67%
2019-02-27 0 1.200 1.200 1.220 1.190 1.230 286,000 343,820 1.2022 1.052 1.052 1.070 1.043 1.078 326,183 1.0541 -0.83%
2019-02-26 0 1.210 1.210 1.230 1.200 1.250 550,000 667,880 1.2143 1.061 1.061 1.078 1.052 1.096 627,275 1.0647 -2.42%
2019-02-25 0 1.240 1.240 1.250 1.210 1.250 1,146,000 1,417,400 1.2368 1.087 1.087 1.096 1.061 1.096 1,307,013 1.0845 2.48%
2019-02-22 0 1.210 1.200 1.210 1.140 1.240 990,000 1,180,800 1.1927 1.061 1.052 1.061 1.000 1.087 1,129,095 1.0458 3.42%
2019-02-21 0 1.170 1.170 1.190 1.170 1.200 370,000 438,080 1.1840 1.026 1.026 1.043 1.026 1.052 421,985 1.0381 -0.85%
2019-02-20 0 1.180 1.150 1.180 1.110 1.180 176,000 203,760 1.1577 1.035 1.008 1.035 0.973 1.035 200,728 1.0151 0.85%
2019-02-19 0 1.170 1.160 1.190 1.160 1.200 228,000 267,040 1.1712 1.026 1.017 1.043 1.017 1.052 260,034 1.0269 -0.85%
2019-02-18 0 1.180 1.170 1.180 1.170 1.200 122,000 143,940 1.1798 1.035 1.026 1.035 1.026 1.052 139,141 1.0345 0.85%
2019-02-15 0 1.170 1.170 1.180 1.150 1.180 892,000 1,041,940 1.1681 1.026 1.026 1.035 1.008 1.035 1,017,326 1.0242 1.74%
2019-02-14 0 1.150 1.140 1.150 1.100 1.150 1,514,000 1,693,000 1.1182 1.008 1.000 1.008 0.964 1.008 1,726,717 0.9805 4.55%
2019-02-13 0 1.100 1.090 1.100 1.090 1.130 2,350,000 2,597,140 1.1052 0.964 0.956 0.964 0.956 0.991 2,680,176 0.9690 0.00%
2019-02-12 0 1.100 1.090 1.100 1.090 1.120 1,800,000 1,982,860 1.1016 0.964 0.956 0.964 0.956 0.982 2,052,900 0.9659 -0.90%
2019-02-11 0 1.110 1.090 1.120 1.080 1.120 932,000 1,018,840 1.0932 0.973 0.956 0.982 0.947 0.982 1,062,946 0.9585 -0.89%
2019-02-08 0 1.120 1.100 1.120 1.090 1.130 1,404,000 1,544,540 1.1001 0.982 0.964 0.982 0.956 0.991 1,601,262 0.9646 1.82%
2019-02-04 0 1.100 1.090 1.100 1.100 1.110 10,000 11,040 1.1040 0.964 0.956 0.964 0.964 0.973 11,405 0.9680 0.00%
2019-02-01 0 1.100 1.090 1.100 1.090 1.130 596,000 654,880 1.0988 0.964 0.956 0.964 0.956 0.991 679,738 0.9634 0.92%
2019-01-31 0 1.090 1.090 1.100 1.090 1.130 1,306,000 1,439,940 1.1026 0.956 0.956 0.964 0.956 0.991 1,489,493 0.9667 -6.03%
2019-01-30 0 1.160 1.140 1.160 1.150 1.170 80,000 92,460 1.1558 1.017 1.000 1.017 1.008 1.026 91,240 1.0134 0.87%
2019-01-29 0 1.150 1.140 1.150 1.130 1.160 122,000 139,260 1.1415 1.008 1.000 1.008 0.991 1.017 139,141 1.0009 -1.71%
2019-01-28 0 1.170 1.140 1.170 1.170 1.180 28,000 32,780 1.1707 1.026 1.000 1.026 1.026 1.035 31,934 1.0265 0.00%
2019-01-25 0 1.170 1.150 1.170 1.140 1.200 372,000 428,660 1.1523 1.026 1.008 1.026 1.000 1.052 424,266 1.0104 2.63%
2019-01-24 0 1.140 1.130 1.140 1.130 1.190 343,680 392,424 1.1418 1.000 0.991 1.000 0.991 1.043 391,967 1.0012 0.00%
2019-01-23 0 1.140 1.120 1.140 1.120 1.180 822,000 933,740 1.1359 1.000 0.982 1.000 0.982 1.035 937,491 0.9960 0.88%
2019-01-22 0 1.130 1.110 1.130 1.100 1.130 328,000 362,940 1.1065 0.991 0.973 0.991 0.964 0.991 374,084 0.9702 1.80%
2019-01-21 0 1.110 1.100 1.140 1.110 1.140 358,000 399,320 1.1154 0.973 0.964 1.000 0.973 1.000 408,299 0.9780 0.00%
2019-01-18 0 1.110 1.100 1.110 1.090 1.110 614,000 676,740 1.1022 0.973 0.964 0.973 0.956 0.973 700,267 0.9664 0.91%
2019-01-17 0 1.100 1.100 1.110 1.090 1.120 564,000 619,000 1.0975 0.964 0.964 0.973 0.956 0.982 643,242 0.9623 -0.90%
2019-01-16 0 1.110 1.090 1.110 1.090 1.110 128,000 141,400 1.1047 0.973 0.956 0.973 0.956 0.973 145,984 0.9686 1.83%
2019-01-15 0 1.090 1.090 1.120 1.080 1.120 558,000 613,900 1.1002 0.956 0.956 0.982 0.947 0.982 636,399 0.9646 -1.80%
2019-01-14 0 1.110 1.100 1.110 1.100 1.110 26,000 28,720 1.1046 0.973 0.964 0.973 0.964 0.973 29,653 0.9685 0.00%
2019-01-11 0 1.110 1.090 1.110 1.080 1.120 166,000 182,980 1.1023 0.973 0.956 0.973 0.947 0.982 189,323 0.9665 1.83%
2019-01-10 0 1.090 1.080 1.090 1.090 1.110 302,000 331,520 1.0977 0.956 0.947 0.956 0.956 0.973 344,431 0.9625 0.00%
2019-01-09 0 1.090 1.070 1.100 1.070 1.130 490,000 539,600 1.1012 0.956 0.938 0.964 0.938 0.991 558,845 0.9656 -1.80%
2019-01-08 0 1.110 1.090 1.110 1.090 1.120 144,000 158,380 1.0999 0.973 0.956 0.973 0.956 0.982 164,232 0.9644 0.91%
2019-01-07 0 1.100 1.080 1.100 1.070 1.120 722,000 795,860 1.1023 0.964 0.947 0.964 0.938 0.982 823,441 0.9665 -0.90%
2019-01-04 0 1.110 1.090 1.120 1.100 1.120 258,000 286,160 1.1091 0.973 0.956 0.982 0.964 0.982 294,249 0.9725 -1.77%
2019-01-03 0 1.130 1.060 1.140 1.050 1.160 724,000 816,260 1.1274 0.991 0.929 1.000 0.921 1.017 825,722 0.9885 -4.24%
2019-01-02 0 1.180 1.210 1.220 1.130 1.210 638,000 740,440 1.1606 1.035 1.061 1.070 0.991 1.061 727,639 1.0176 -3.28%
2018-12-31 0 1.220 1.240 1.250 1.190 1.270 712,000 870,120 1.2221 1.070 1.087 1.096 1.043 1.114 812,036 1.0715 2.52%
2018-12-28 0 1.190 1.170 1.190 1.180 1.200 226,000 268,860 1.1896 1.043 1.026 1.043 1.035 1.052 257,753 1.0431 0.00%
2018-12-27 0 1.190 1.170 1.190 1.160 1.200 774,000 920,200 1.1889 1.043 1.026 1.043 1.017 1.052 882,747 1.0424 0.00%
2018-12-24 0 1.190 1.170 1.190 1.190 1.200 74,000 88,120 1.1908 1.043 1.026 1.043 1.043 1.052 84,397 1.0441 0.00%
2018-12-21 0 1.190 1.180 1.190 1.150 1.190 528,000 619,760 1.1738 1.043 1.035 1.043 1.008 1.043 602,184 1.0292 0.00%
2018-12-20 0 1.190 1.180 1.190 1.130 1.190 712,000 823,000 1.1559 1.043 1.035 1.043 0.991 1.043 812,036 1.0135 0.85%
2018-12-19 0 1.180 1.160 1.180 1.170 1.180 272,000 318,860 1.1723 1.035 1.017 1.035 1.026 1.035 310,216 1.0279 0.00%
2018-12-18 0 1.180 1.150 1.180 1.160 1.190 188,000 220,000 1.1702 1.035 1.008 1.035 1.017 1.043 214,414 1.0261 0.00%
2018-12-17 0 1.180 1.160 1.190 1.150 1.200 808,000 947,540 1.1727 1.035 1.017 1.043 1.008 1.052 921,524 1.0282 -2.48%
2018-12-14 0 1.210 1.200 1.220 1.190 1.230 552,000 667,040 1.2084 1.061 1.052 1.070 1.043 1.078 629,556 1.0595 -0.82%
2018-12-13 0 1.220 1.190 1.220 1.190 1.230 580,000 701,300 1.2091 1.070 1.043 1.070 1.043 1.078 661,490 1.0602 -0.81%
2018-12-12 0 1.230 1.210 1.230 1.180 1.250 1,084,000 1,325,980 1.2232 1.078 1.061 1.078 1.035 1.096 1,236,302 1.0725 0.82%
2018-12-11 0 1.220 1.210 1.220 1.170 1.220 786,000 939,700 1.1955 1.070 1.061 1.070 1.026 1.070 896,433 1.0483 4.27%
2018-12-10 0 1.170 1.150 1.180 1.040 1.180 664,000 750,540 1.1303 1.026 1.008 1.035 0.912 1.035 757,292 0.9911 7.34%
2018-12-07 0 1.090 1.040 1.090 1.030 1.090 296,000 310,840 1.0501 0.956 0.912 0.956 0.903 0.956 337,588 0.9208 3.81%
2018-12-06 0 1.050 1.050 1.090 1.030 1.090 501,000 526,070 1.0500 0.921 0.921 0.956 0.903 0.956 571,391 0.9207 -3.67%
2018-12-05 0 1.090 1.080 1.110 1.090 1.120 32,000 35,100 1.0969 0.956 0.947 0.973 0.956 0.982 36,496 0.9617 -0.91%
2018-12-04 0 1.100 1.090 1.120 1.070 1.100 184,000 198,340 1.0779 0.964 0.956 0.982 0.938 0.964 209,852 0.9451 2.80%
2018-12-03 0 1.070 1.060 1.090 1.060 1.080 134,000 143,860 1.0736 0.938 0.929 0.956 0.929 0.947 152,827 0.9413 1.90%
2018-11-30 0 1.050 1.040 1.060 1.040 1.090 974,000 1,026,880 1.0543 0.921 0.912 0.929 0.912 0.956 1,110,847 0.9244 0.00%
2018-11-29 0 1.050 1.030 1.050 1.000 1.050 208,000 213,020 1.0241 0.921 0.903 0.921 0.877 0.921 237,224 0.8980 0.96%
2018-11-28 0 1.040 1.040 1.060 1.040 1.060 28,000 29,260 1.0450 0.912 0.912 0.929 0.912 0.929 31,934 0.9163 1.96%
2018-11-27 0 1.020 1.010 1.050 1.000 1.040 108,000 112,060 1.0376 0.894 0.886 0.921 0.877 0.912 123,174 0.9098 -1.92%
2018-11-26 0 1.040 1.030 1.040 1.040 1.060 10,000 10,480 1.0480 0.912 0.903 0.912 0.912 0.929 11,405 0.9189 0.00%
2018-11-23 0 1.040 1.030 1.060 0.990 1.040 1,032,000 1,049,060 1.0165 0.912 0.903 0.929 0.868 0.912 1,176,996 0.8913 -0.95%
2018-11-22 0 1.050 1.040 1.060 1.050 1.070 36,000 38,260 1.0628 0.921 0.912 0.929 0.921 0.938 41,058 0.9319 0.00%
2018-11-21 0 1.050 1.030 1.080 1.030 1.060 268,000 281,100 1.0489 0.921 0.903 0.947 0.903 0.929 305,654 0.9197 0.00%
2018-11-20 0 1.050 1.050 1.090 1.050 1.120 172,000 182,820 1.0629 0.921 0.921 0.956 0.921 0.982 196,166 0.9320 -2.78%
2018-11-19 0 1.080 1.080 1.120 1.040 1.120 536,000 565,300 1.0547 0.947 0.947 0.982 0.912 0.982 611,308 0.9247 -3.57%
2018-11-16 0 1.120 1.090 1.120 1.100 1.130 40,000 44,140 1.1035 0.982 0.956 0.982 0.964 0.991 45,620 0.9676 2.75%
2018-11-15 0 1.090 1.090 1.120 1.070 1.120 358,000 396,740 1.1082 0.956 0.956 0.982 0.938 0.982 408,299 0.9717 0.93%
2018-11-14 0 1.080 1.080 1.120 1.060 1.080 130,000 140,140 1.0780 0.947 0.947 0.982 0.929 0.947 148,265 0.9452 0.00%
2018-11-13 0 1.080 1.050 1.090 1.080 1.080 2,000 2,160 1.0800 0.947 0.921 0.956 0.947 0.947 2,281 0.9470 0.00%
2018-11-12 0 1.080 1.040 1.080 1.060 1.080 166,000 179,080 1.0788 0.947 0.912 0.947 0.929 0.947 189,323 0.9459 0.00%
2018-11-09 0 1.080 1.050 1.080 1.020 1.080 872,000 906,180 1.0392 0.947 0.921 0.947 0.894 0.947 994,516 0.9112 -0.92%
2018-11-08 0 1.090 1.060 1.090 1.040 1.110 444,000 478,300 1.0773 0.956 0.929 0.956 0.912 0.973 506,382 0.9445 -1.80%
2018-11-07 0 1.110 1.100 1.120 1.110 1.150 524,000 586,540 1.1194 0.973 0.964 0.982 0.973 1.008 597,622 0.9815 -0.89%
2018-11-06 0 1.120 1.110 1.120 1.110 1.140 192,000 214,140 1.1153 0.982 0.973 0.982 0.973 1.000 218,976 0.9779 -2.61%
2018-11-05 0 1.150 1.150 1.160 1.070 1.150 502,000 573,320 1.1421 1.008 1.008 1.017 0.938 1.008 572,531 1.0014 4.55%
2018-11-02 0 1.100 1.100 1.150 1.050 1.150 1,966,000 2,127,700 1.0822 0.964 0.964 1.008 0.921 1.008 2,242,223 0.9489 1.85%
2018-11-01 0 1.080 1.060 1.080 1.000 1.080 1,246,000 1,313,120 1.0539 0.947 0.929 0.947 0.877 0.947 1,421,063 0.9240 8.00%
2018-10-31 0 1.000 1.000 1.040 1.000 1.050 310,000 312,860 1.0092 0.877 0.877 0.912 0.877 0.921 353,555 0.8849 -3.85%
2018-10-30 0 1.040 1.010 1.050 0.990 1.040 638,000 652,720 1.0231 0.912 0.886 0.921 0.868 0.912 727,639 0.8970 4.00%
2018-10-29 0 1.000 0.990 1.000 1.000 1.010 118,000 118,020 1.0002 0.877 0.868 0.877 0.877 0.886 134,579 0.8770 -3.85%
2018-10-26 0 1.040 1.010 1.050 1.010 1.050 128,000 132,500 1.0352 0.912 0.886 0.921 0.886 0.921 145,984 0.9076 0.97%
2018-10-25 0 1.030 1.000 1.040 0.950 1.040 7,034,000 7,195,240 1.0229 0.903 0.877 0.912 0.833 0.912 8,022,279 0.8969 -0.96%
2018-10-24 0 1.040 1.040 1.050 0.980 1.080 1,914,000 1,938,880 1.0130 0.912 0.912 0.921 0.859 0.947 2,182,917 0.8882 -3.70%
2018-10-23 0 1.080 1.050 1.080 1.030 1.110 2,008,000 2,155,360 1.0734 0.947 0.921 0.947 0.903 0.973 2,290,125 0.9412 2.86%
2018-10-22 0 1.050 1.040 1.050 1.020 1.150 770,000 834,800 1.0842 0.921 0.912 0.921 0.894 1.008 878,185 0.9506 -7.08%
2018-10-19 0 1.130 1.130 1.190 1.110 1.180 1,514,000 1,727,440 1.1410 0.991 0.991 1.043 0.973 1.035 1,726,717 1.0004 -1.74%
2018-10-18 0 1.150 1.120 1.160 1.120 1.160 126,000 144,740 1.1487 1.008 0.982 1.017 0.982 1.017 143,703 1.0072 2.68%
2018-10-16 0 1.120 1.120 1.160 1.110 1.200 500,000 565,760 1.1315 0.982 0.982 1.017 0.973 1.052 570,250 0.9921 -6.67%
2018-10-15 0 1.200 1.170 1.210 1.150 1.200 594,000 703,900 1.1850 1.052 1.026 1.061 1.008 1.052 677,457 1.0390 6.19%
2018-10-12 0 1.130 1.130 1.140 1.100 1.160 412,000 464,060 1.1264 0.991 0.991 1.000 0.964 1.017 469,886 0.9876 -3.42%
2018-10-11 0 1.170 1.150 1.170 1.100 1.220 1,094,000 1,279,240 1.1693 1.026 1.008 1.026 0.964 1.070 1,247,707 1.0253 -5.65%
2018-10-10 0 1.240 1.230 1.240 1.230 1.300 50,000 63,320 1.2664 1.087 1.078 1.087 1.078 1.140 57,025 1.1104 -4.62%
2018-10-09 0 1.300 1.250 1.300 1.210 1.300 882,000 1,108,960 1.2573 1.140 1.096 1.140 1.061 1.140 1,005,921 1.1024 2.36%
2018-10-08 0 1.270 1.260 1.270 1.240 1.280 262,000 329,180 1.2564 1.114 1.105 1.114 1.087 1.122 298,811 1.1016 -1.55%
2018-10-05 0 1.290 1.270 1.290 1.270 1.290 128,000 164,620 1.2861 1.131 1.114 1.131 1.114 1.131 145,984 1.1277 0.78%
2018-10-04 0 1.280 1.280 1.290 1.270 1.290 42,000 53,640 1.2771 1.122 1.122 1.131 1.114 1.131 47,901 1.1198 -0.78%
2018-10-03 0 1.290 1.290 1.300 1.270 1.300 178,000 229,860 1.2913 1.131 1.131 1.140 1.114 1.140 203,009 1.1323 0.78%
2018-10-02 0 1.280 1.280 1.330 1.270 1.360 362,000 473,760 1.3087 1.122 1.122 1.166 1.114 1.192 412,861 1.1475 -7.25%
2018-09-28 0 1.380 1.340 1.410 1.240 1.400 3,502,000 4,596,740 1.3126 1.210 1.175 1.236 1.087 1.228 3,994,032 1.1509 4.55%
2018-09-27 0 1.320 1.310 1.320 1.300 1.340 116,000 153,360 1.3221 1.157 1.149 1.157 1.140 1.175 132,298 1.1592 -1.49%
2018-09-26 0 1.340 1.320 1.340 1.310 1.400 240,000 327,040 1.3627 1.175 1.157 1.175 1.149 1.228 273,720 1.1948 -2.19%
2018-09-24 0 1.370 1.340 1.370 1.310 1.380 64,000 87,420 1.3659 1.201 1.175 1.201 1.149 1.210 72,992 1.1977 3.79%
2018-09-21 0 1.340 1.330 1.380 1.320 1.390 534,000 729,440 1.3660 1.157 1.149 1.192 1.140 1.201 618,255 1.1798 -2.90%
2018-09-20 0 1.380 1.350 1.380 1.340 1.380 514,000 693,380 1.3490 1.192 1.166 1.192 1.157 1.192 595,099 1.1652 2.99%
2018-09-19 0 1.340 1.320 1.340 1.290 1.350 404,000 533,100 1.3196 1.157 1.140 1.157 1.114 1.166 467,743 1.1397 4.69%
2018-09-18 0 1.280 1.280 1.330 1.270 1.360 876,000 1,143,560 1.3054 1.106 1.106 1.149 1.097 1.175 1,014,216 1.1275 -5.19%
2018-09-17 0 1.350 1.310 1.360 1.300 1.350 270,000 355,980 1.3184 1.166 1.131 1.175 1.123 1.166 312,601 1.1388 2.27%
2018-09-14 0 1.320 1.320 1.330 1.300 1.380 2,694,000 3,573,540 1.3265 1.140 1.140 1.149 1.123 1.192 3,119,061 1.1457 -2.22%
2018-09-13 0 1.350 1.310 1.350 1.320 1.390 1,842,000 2,482,180 1.3475 1.166 1.131 1.166 1.140 1.201 2,132,632 1.1639 0.00%
2018-09-12 0 1.350 1.340 1.360 1.340 1.380 1,192,000 1,622,960 1.3615 1.166 1.157 1.175 1.157 1.192 1,380,074 1.1760 -2.17%
2018-09-11 0 1.380 1.340 1.390 1.340 1.450 3,506,000 4,792,520 1.3669 1.192 1.157 1.201 1.157 1.252 4,059,179 1.1807 -5.48%
2018-09-10 0 1.460 1.440 1.460 1.440 1.480 796,000 1,163,880 1.4622 1.261 1.244 1.261 1.244 1.278 921,593 1.2629 -0.68%
2018-09-07 0 1.470 1.450 1.470 1.440 1.490 342,000 499,820 1.4615 1.270 1.252 1.270 1.244 1.287 395,961 1.2623 0.00%
2018-09-06 0 1.470 1.470 1.480 1.470 1.500 652,000 966,180 1.4819 1.270 1.270 1.278 1.270 1.296 754,873 1.2799 -1.34%
2018-09-05 0 1.490 1.490 1.500 1.460 1.500 1,032,000 1,534,360 1.4868 1.287 1.287 1.296 1.261 1.296 1,194,830 1.2842 -0.67%
2018-09-04 0 1.500 1.490 1.500 1.470 1.500 1,280,000 1,911,520 1.4934 1.296 1.287 1.296 1.270 1.296 1,481,959 1.2899 0.00%
2018-09-03 0 1.500 1.470 1.500 1.480 1.500 1,122,000 1,678,000 1.4955 1.296 1.270 1.296 1.278 1.296 1,299,030 1.2917 1.35%
2018-08-31 0 1.480 1.450 1.480 1.430 1.490 152,000 221,660 1.4583 1.278 1.252 1.278 1.235 1.287 175,983 1.2596 -0.67%
2018-08-30 0 1.490 1.450 1.490 1.450 1.490 198,000 291,560 1.4725 1.287 1.252 1.287 1.252 1.287 229,241 1.2719 2.05%
2018-08-29 0 1.460 1.450 1.480 1.450 1.480 556,000 814,640 1.4652 1.261 1.252 1.278 1.252 1.278 643,726 1.2655 -1.35%
2018-08-28 0 1.480 1.470 1.480 1.460 1.500 1,082,000 1,616,740 1.4942 1.278 1.270 1.278 1.261 1.296 1,252,719 1.2906 1.37%
2018-08-27 0 1.460 1.430 1.470 1.430 1.460 420,000 609,240 1.4506 1.261 1.235 1.270 1.235 1.261 486,268 1.2529 2.10%
2018-08-24 0 1.430 1.400 1.430 1.410 1.450 490,000 699,160 1.4269 1.235 1.209 1.235 1.218 1.252 567,312 1.2324 3.62%
2018-08-23 0 1.380 1.380 1.420 1.350 1.410 988,000 1,364,040 1.3806 1.192 1.192 1.226 1.166 1.218 1,143,887 1.1925 -1.43%
2018-08-22 0 1.400 1.400 1.420 1.390 1.470 62,000 87,700 1.4145 1.209 1.209 1.226 1.201 1.270 71,782 1.2217 0.72%
2018-08-21 0 1.390 1.390 1.410 1.380 1.410 314,000 439,380 1.3993 1.201 1.201 1.218 1.192 1.218 363,543 1.2086 0.00%
2018-08-20 0 1.390 1.360 1.390 1.360 1.390 582,000 797,640 1.3705 1.201 1.175 1.201 1.175 1.201 673,828 1.1837 0.72%
2018-08-17 0 1.380 1.370 1.380 1.360 1.380 970,000 1,338,100 1.3795 1.192 1.183 1.192 1.175 1.192 1,123,047 1.1915 0.73%
2018-08-16 0 1.370 1.330 1.370 1.330 1.380 260,000 348,560 1.3406 1.183 1.149 1.183 1.149 1.192 301,023 1.1579 0.74%
2018-08-15 0 1.360 1.360 1.380 1.310 1.400 456,000 623,600 1.3675 1.175 1.175 1.192 1.131 1.209 527,948 1.1812 -2.86%
2018-08-14 0 1.400 1.380 1.400 1.370 1.410 180,000 250,260 1.3903 1.209 1.192 1.209 1.183 1.218 208,401 1.2009 0.00%
2018-08-13 0 1.400 1.380 1.390 1.370 1.430 346,000 477,000 1.3786 1.209 1.192 1.201 1.183 1.235 400,592 1.1907 -2.78%
2018-08-10 0 1.440 1.410 1.440 1.400 1.450 14,000 20,060 1.4329 1.244 1.218 1.244 1.209 1.252 16,209 1.2376 0.00%
2018-08-09 0 1.440 1.400 1.440 1.350 1.520 2,044,000 2,870,900 1.4045 1.244 1.209 1.244 1.166 1.313 2,366,503 1.2131 3.60%
2018-08-08 0 1.390 1.380 1.390 1.380 1.440 136,000 191,520 1.4082 1.201 1.192 1.201 1.192 1.244 157,458 1.2163 0.72%
2018-08-07 0 1.380 1.300 1.380 1.390 1.400 8,000 11,140 1.3925 1.192 1.123 1.192 1.201 1.209 9,262 1.2027 0.73%
2018-08-06 0 1.370 1.360 1.370 1.300 1.430 88,000 121,220 1.3775 1.183 1.175 1.183 1.123 1.235 101,885 1.1898 0.00%
2018-08-03 0 1.370 1.350 1.370 1.350 1.440 220,000 300,540 1.3661 1.183 1.166 1.183 1.166 1.244 254,712 1.1799 -2.14%
2018-08-02 0 1.400 1.370 1.400 1.370 1.410 30,000 41,640 1.3880 1.209 1.183 1.209 1.183 1.218 34,733 1.1988 0.00%
2018-08-01 0 1.400 1.380 1.400 1.380 1.440 28,000 39,800 1.4214 1.209 1.192 1.209 1.192 1.244 32,418 1.2277 1.45%
2018-07-31 0 1.380 1.370 1.380 1.370 1.420 52,000 73,460 1.4127 1.192 1.183 1.192 1.183 1.226 60,205 1.2202 0.00%
2018-07-30 0 1.380 1.360 1.390 1.360 1.410 90,000 124,120 1.3791 1.192 1.175 1.201 1.175 1.218 104,200 1.1912 1.47%
2018-07-27 0 1.360 1.360 1.370 1.360 1.420 80,000 110,740 1.3843 1.175 1.175 1.183 1.175 1.226 92,622 1.1956 -0.73%
2018-07-26 0 1.370 1.370 1.380 1.360 1.390 662,000 911,340 1.3766 1.183 1.183 1.192 1.175 1.201 766,451 1.1890 -1.44%
2018-07-25 0 1.390 1.380 1.390 1.370 1.400 334,000 463,480 1.3877 1.201 1.192 1.201 1.183 1.209 386,699 1.1986 0.00%
2018-07-24 0 1.390 1.390 1.400 1.390 1.400 112,000 156,280 1.3954 1.201 1.201 1.209 1.201 1.209 129,671 1.2052 -0.71%
2018-07-23 0 1.400 1.390 1.410 1.400 1.460 32,000 45,120 1.4100 1.209 1.201 1.218 1.209 1.261 37,049 1.2178 1.45%
2018-07-20 0 1.380 1.380 1.400 1.380 1.430 216,000 301,920 1.3978 1.192 1.192 1.209 1.192 1.235 250,081 1.2073 -2.13%
2018-07-19 0 1.410 1.380 1.410 1.360 1.440 392,000 545,020 1.3904 1.218 1.192 1.218 1.175 1.244 453,850 1.2009 0.00%
2018-07-18 0 1.410 1.370 1.400 1.370 1.450 277,223 387,718 1.3986 1.218 1.183 1.209 1.183 1.252 320,963 1.2080 -1.40%
2018-07-17 0 1.430 1.390 1.430 1.380 1.450 122,000 171,180 1.4031 1.235 1.201 1.235 1.192 1.252 141,249 1.2119 2.14%
2018-07-16 0 1.400 1.370 1.400 1.380 1.500 1,818,000 2,600,880 1.4306 1.209 1.183 1.209 1.192 1.296 2,104,845 1.2357 0.00%
2018-07-13 0 1.400 1.380 1.410 1.380 1.430 587,358 816,153 1.3895 1.209 1.192 1.218 1.192 1.235 680,032 1.2002 -1.41%
2018-07-12 0 1.420 1.400 1.420 1.400 1.490 221,000 312,960 1.4161 1.226 1.209 1.226 1.209 1.287 255,870 1.2231 0.00%
2018-07-11 0 1.420 1.410 1.450 1.380 1.550 918,000 1,330,540 1.4494 1.226 1.218 1.252 1.192 1.339 1,062,843 1.2519 0.00%
2018-07-10 0 1.420 1.380 1.420 1.370 1.420 498,000 691,380 1.3883 1.226 1.192 1.226 1.183 1.226 576,575 1.1991 0.00%
2018-07-09 0 1.420 1.400 1.420 1.390 1.520 814,000 1,158,820 1.4236 1.226 1.209 1.226 1.201 1.313 942,433 1.2296 2.16%
2018-07-06 0 1.390 1.360 1.390 1.360 1.390 134,000 184,840 1.3794 1.201 1.175 1.201 1.175 1.201 155,143 1.1914 0.00%
2018-07-05 0 1.390 1.380 1.400 1.370 1.390 620,000 857,800 1.3835 1.201 1.192 1.209 1.183 1.201 717,824 1.1950 -1.42%
2018-07-04 0 1.410 1.410 1.420 1.350 1.450 1,062,000 1,476,060 1.3899 1.218 1.218 1.226 1.166 1.252 1,229,563 1.2005 0.71%
2018-07-03 0 1.400 1.380 1.400 1.360 1.470 1,196,000 1,651,880 1.3812 1.209 1.192 1.209 1.175 1.270 1,384,706 1.1929 -2.10%
2018-06-29 0 1.430 1.410 1.430 1.430 1.430 4,000 5,720 1.4300 1.235 1.218 1.235 1.235 1.235 4,631 1.2351 -3.38%
2018-06-28 0 1.480 1.460 1.480 1.350 1.580 870,000 1,238,940 1.4241 1.278 1.261 1.278 1.166 1.365 1,007,269 1.2300 4.23%
2018-06-27 0 1.420 1.380 1.420 1.380 1.430 570,000 812,280 1.4251 1.226 1.192 1.226 1.192 1.235 659,935 1.2308 0.00%
2018-06-26 0 1.420 1.400 1.430 1.360 1.450 936,000 1,323,980 1.4145 1.226 1.209 1.235 1.175 1.252 1,083,683 1.2217 0.71%
2018-06-25 0 1.410 1.400 1.440 1.410 1.450 242,000 347,520 1.4360 1.218 1.209 1.244 1.218 1.252 280,183 1.2403 -2.76%
2018-06-22 0 1.450 1.440 1.460 1.430 1.460 114,000 165,200 1.4491 1.252 1.244 1.261 1.235 1.261 131,987 1.2516 -0.68%
2018-06-21 0 1.460 1.430 1.460 1.420 1.470 222,000 319,720 1.4402 1.261 1.235 1.261 1.226 1.270 257,027 1.2439 1.39%
2018-06-20 0 1.440 1.430 1.440 1.430 1.440 114,000 163,160 1.4312 1.244 1.235 1.244 1.235 1.244 131,987 1.2362 1.41%
2018-06-19 0 1.420 1.420 1.450 1.400 1.490 1,350,000 1,960,460 1.4522 1.226 1.226 1.252 1.209 1.287 1,563,004 1.2543 -4.05%
2018-06-15 0 1.480 1.480 1.510 1.480 1.510 94,000 140,020 1.4896 1.278 1.278 1.304 1.278 1.304 108,831 1.2866 -0.67%
2018-06-14 0 1.490 1.480 1.500 1.460 1.520 382,000 566,160 1.4821 1.287 1.278 1.296 1.261 1.313 442,272 1.2801 0.68%
2018-06-13 0 1.480 1.460 1.480 1.460 1.530 424,000 629,100 1.4837 1.278 1.261 1.278 1.261 1.321 490,899 1.2815 -0.67%
2018-06-12 0 1.490 1.490 1.500 1.480 1.540 558,000 836,380 1.4989 1.287 1.287 1.296 1.278 1.330 646,042 1.2946 0.68%
2018-06-11 0 1.480 1.480 1.500 1.480 1.530 104,000 157,940 1.5187 1.278 1.278 1.296 1.278 1.321 120,409 1.3117 0.68%
2018-06-08 0 1.470 1.470 1.510 1.470 1.520 1,318,000 1,952,280 1.4812 1.270 1.270 1.304 1.270 1.313 1,525,955 1.2794 -0.68%
2018-06-07 0 1.480 1.480 1.510 1.480 1.520 558,000 834,640 1.4958 1.278 1.278 1.304 1.278 1.313 646,042 1.2919 -1.33%
2018-06-06 0 1.500 1.500 1.530 1.480 1.600 1,262,000 1,899,020 1.5048 1.296 1.296 1.321 1.278 1.382 1,461,119 1.2997 0.00%
2018-06-05 0 1.500 1.500 1.530 1.500 1.520 524,000 790,960 1.5095 1.296 1.296 1.321 1.296 1.313 606,677 1.3038 -0.66%
2018-06-04 0 1.510 1.510 1.540 1.500 1.530 620,000 938,580 1.5138 1.304 1.304 1.330 1.296 1.321 717,824 1.3075 -1.31%
2018-06-01 0 1.530 1.520 1.550 1.510 1.550 686,000 1,047,040 1.5263 1.321 1.313 1.339 1.304 1.339 794,237 1.3183 -1.29%
2018-05-31 0 1.550 1.550 1.560 1.550 1.560 196,000 305,560 1.5590 1.339 1.339 1.347 1.339 1.347 226,925 1.3465 -0.64%
2018-05-30 0 1.560 1.540 1.590 1.530 1.580 898,000 1,390,760 1.5487 1.347 1.330 1.373 1.321 1.365 1,039,687 1.3377 1.96%
2018-05-29 0 1.560 1.550 1.560 1.500 1.600 680,000 1,050,140 1.5443 1.321 1.313 1.321 1.271 1.355 802,728 1.3082 -1.27%
2018-05-28 0 1.580 1.580 1.590 1.580 1.600 554,000 879,220 1.5870 1.338 1.338 1.347 1.338 1.355 653,987 1.3444 0.00%
2018-05-25 0 1.580 1.580 1.610 1.560 1.610 248,000 391,680 1.5794 1.338 1.338 1.364 1.321 1.364 292,760 1.3379 0.00%
2018-05-24 0 1.580 1.580 1.590 1.570 1.620 914,000 1,456,980 1.5941 1.338 1.338 1.347 1.330 1.372 1,078,961 1.3504 -2.47%
2018-05-23 0 1.620 1.620 1.630 1.610 1.630 416,000 674,640 1.6217 1.372 1.372 1.381 1.364 1.381 491,081 1.3738 -0.61%
2018-05-21 0 1.630 1.630 1.640 1.630 1.650 428,000 702,120 1.6405 1.381 1.381 1.389 1.381 1.398 505,246 1.3897 -0.61%
2018-05-18 0 1.640 1.640 1.650 1.610 1.650 734,000 1,195,120 1.6282 1.389 1.389 1.398 1.364 1.398 866,474 1.3793 1.86%
2018-05-17 0 1.610 1.600 1.630 1.590 1.630 908,000 1,468,520 1.6173 1.364 1.355 1.381 1.347 1.381 1,071,878 1.3700 0.62%
2018-05-16 0 1.600 1.590 1.610 1.560 1.620 1,894,000 3,015,312 1.5920 1.355 1.347 1.364 1.321 1.372 2,235,833 1.3486 0.63%
2018-05-15 0 1.590 1.590 1.600 1.580 1.600 344,000 547,340 1.5911 1.347 1.347 1.355 1.338 1.355 406,086 1.3478 -0.62%
2018-05-14 0 1.600 1.590 1.600 1.570 1.610 740,000 1,174,540 1.5872 1.355 1.347 1.355 1.330 1.364 873,557 1.3445 0.00%
2018-05-11 0 1.600 1.600 1.610 1.570 1.670 4,418,000 7,083,220 1.6033 1.355 1.355 1.364 1.330 1.415 5,215,370 1.3581 4.58%
2018-05-10 0 1.530 1.530 1.540 1.470 1.540 1,174,000 1,765,700 1.5040 1.296 1.296 1.305 1.245 1.305 1,385,886 1.2741 2.00%
2018-05-09 0 1.500 1.500 1.530 1.500 1.510 1,046,000 1,573,860 1.5046 1.271 1.271 1.296 1.271 1.279 1,234,784 1.2746 0.00%
2018-05-08 0 1.500 1.490 1.510 1.500 1.530 816,000 1,231,520 1.5092 1.271 1.262 1.279 1.271 1.296 963,273 1.2785 0.00%
2018-05-07 0 1.500 1.490 1.530 1.480 1.540 1,272,000 1,916,370 1.5066 1.271 1.262 1.296 1.254 1.305 1,501,573 1.2762 -1.32%
2018-05-04 0 1.520 1.520 1.530 1.520 1.540 114,000 174,460 1.5304 1.288 1.288 1.296 1.288 1.305 134,575 1.2964 -2.56%
2018-05-03 0 1.560 1.540 1.560 1.520 1.560 548,000 840,540 1.5338 1.321 1.305 1.321 1.288 1.321 646,904 1.2993 1.30%
2018-05-02 0 1.540 1.540 1.550 1.520 1.570 542,000 839,400 1.5487 1.305 1.305 1.313 1.288 1.330 639,821 1.3119 -1.28%
2018-04-30 0 1.560 1.530 1.560 1.520 1.560 84,000 129,900 1.5464 1.321 1.296 1.321 1.288 1.321 99,160 1.3100 2.63%
2018-04-27 0 1.520 1.520 1.540 1.500 1.560 172,000 266,800 1.5512 1.288 1.288 1.305 1.271 1.321 203,043 1.3140 1.33%
2018-04-26 0 1.500 1.500 1.530 1.500 1.590 2,592,000 3,930,400 1.5164 1.271 1.271 1.296 1.271 1.347 3,059,810 1.2845 -1.96%
2018-04-25 0 1.530 1.530 1.540 1.520 1.540 168,000 256,800 1.5286 1.296 1.296 1.305 1.288 1.305 198,321 1.2949 -0.65%
2018-04-24 0 1.540 1.550 1.560 1.540 1.580 272,000 424,200 1.5596 1.305 1.313 1.321 1.305 1.338 321,091 1.3211 -0.65%
2018-04-23 0 1.550 1.550 1.570 1.520 1.570 334,000 516,140 1.5453 1.313 1.313 1.330 1.288 1.330 394,281 1.3091 -0.64%
2018-04-20 0 1.560 1.560 1.570 1.560 1.590 1,382,000 2,160,400 1.5632 1.321 1.321 1.330 1.321 1.347 1,631,426 1.3242 0.00%
2018-04-19 0 1.560 1.560 1.570 1.560 1.590 670,000 1,055,160 1.5749 1.321 1.321 1.330 1.321 1.347 790,923 1.3341 0.65%
2018-04-18 0 1.550 1.550 1.590 1.500 1.600 1,688,000 2,580,300 1.5286 1.313 1.313 1.347 1.271 1.355 1,992,654 1.2949 -4.32%
2018-04-17 0 1.620 1.610 1.620 1.600 1.680 156,000 252,080 1.6159 1.372 1.364 1.372 1.355 1.423 184,155 1.3688 -0.61%
2018-04-16 0 1.630 1.600 1.630 1.600 1.660 84,000 136,840 1.6290 1.381 1.355 1.381 1.355 1.406 99,160 1.3800 -0.61%
2018-04-13 0 1.640 1.620 1.640 1.630 1.670 168,000 275,720 1.6412 1.389 1.372 1.389 1.381 1.415 198,321 1.3903 1.86%
2018-04-12 0 1.610 1.610 1.620 1.580 1.710 634,000 1,034,300 1.6314 1.364 1.364 1.372 1.338 1.449 748,426 1.3820 0.00%
2018-04-11 0 1.610 1.590 1.610 1.580 1.620 212,000 339,900 1.6033 1.364 1.347 1.364 1.338 1.372 250,262 1.3582 0.00%
2018-04-10 0 1.610 1.610 1.620 1.600 1.680 210,000 338,980 1.6142 1.364 1.364 1.372 1.355 1.423 247,901 1.3674 2.55%
2018-04-09 0 1.570 1.570 1.600 1.570 1.570 6,000 9,420 1.5700 1.330 1.330 1.355 1.330 1.330 7,083 1.3300 -1.87%
2018-04-06 0 1.600 1.590 1.600 1.580 1.610 416,000 663,970 1.5961 1.355 1.347 1.355 1.338 1.364 491,081 1.3521 -1.84%
2018-04-04 0 1.630 1.570 1.620 1.540 1.650 626,000 989,060 1.5800 1.381 1.330 1.372 1.305 1.398 738,982 1.3384 5.16%
2018-04-03 0 1.550 1.550 1.560 1.530 1.560 186,000 288,020 1.5485 1.313 1.313 1.321 1.296 1.321 219,570 1.3117 0.65%
2018-03-29 0 1.540 1.540 1.560 1.540 1.570 864,000 1,337,960 1.5486 1.305 1.305 1.321 1.305 1.330 1,019,937 1.3118 -1.28%
2018-03-28 0 1.560 1.550 1.560 1.540 1.600 1,212,000 1,902,480 1.5697 1.321 1.313 1.321 1.305 1.355 1,430,744 1.3297 0.65%
2018-03-27 0 1.550 1.550 1.570 1.550 1.630 1,246,002 1,979,183 1.5884 1.313 1.313 1.330 1.313 1.381 1,470,883 1.3456 0.65%
2018-03-26 0 1.540 1.540 1.550 1.520 1.560 1,456,000 2,252,160 1.5468 1.305 1.305 1.313 1.288 1.321 1,718,782 1.3103 -1.28%
2018-03-23 0 1.560 1.560 1.570 1.560 1.600 1,262,000 1,993,560 1.5797 1.321 1.321 1.330 1.321 1.355 1,489,768 1.3382 -3.11%
2018-03-22 0 1.610 1.610 1.620 1.610 1.640 834,000 1,353,340 1.6227 1.364 1.364 1.372 1.364 1.389 984,522 1.3746 -1.23%
2018-03-21 0 1.630 1.630 1.640 1.620 1.640 934,000 1,526,260 1.6341 1.381 1.381 1.389 1.372 1.389 1,102,570 1.3843 -0.61%
2018-03-20 0 1.640 1.640 1.650 1.620 1.670 1,646,000 2,704,100 1.6428 1.389 1.389 1.398 1.372 1.415 1,943,074 1.3917 -1.80%
2018-03-19 0 1.670 1.670 1.680 1.660 1.680 1,622,000 2,716,940 1.6751 1.415 1.415 1.423 1.406 1.423 1,914,742 1.4190 -1.76%
2018-03-16 0 1.700 1.690 1.710 1.670 1.720 2,858,000 4,830,760 1.6903 1.440 1.432 1.449 1.415 1.457 3,373,818 1.4318 1.80%
2018-03-15 0 1.670 1.670 1.700 1.670 1.770 4,723,359 8,133,782 1.7220 1.415 1.415 1.440 1.415 1.499 5,575,841 1.4588 -6.18%
2018-03-14 0 1.780 1.780 1.790 1.720 1.790 10,233,000 17,899,990 1.7492 1.508 1.508 1.516 1.457 1.516 12,079,874 1.4818 3.49%
2018-03-13 0 1.720 1.720 1.730 1.700 1.730 1,274,000 2,189,860 1.7189 1.457 1.457 1.466 1.440 1.466 1,503,934 1.4561 -0.58%
2018-03-12 0 1.730 1.730 1.740 1.670 1.750 4,588,000 7,872,220 1.7158 1.466 1.466 1.474 1.415 1.482 5,416,052 1.4535 4.22%
2018-03-09 0 1.660 1.660 1.670 1.650 1.680 370,000 616,660 1.6666 1.406 1.406 1.415 1.398 1.423 436,778 1.4118 -1.19%
2018-03-08 0 1.680 1.660 1.680 1.650 1.700 258,000 429,560 1.6650 1.423 1.406 1.423 1.398 1.440 304,564 1.4104 1.82%
2018-03-07 0 1.650 1.650 1.660 1.650 1.680 332,000 552,400 1.6639 1.398 1.398 1.406 1.398 1.423 391,920 1.4095 -1.79%
2018-03-06 0 1.680 1.660 1.680 1.630 1.680 1,466,000 2,421,560 1.6518 1.423 1.406 1.423 1.381 1.423 1,730,587 1.3993 3.70%
2018-03-05 0 1.620 1.620 1.630 1.620 1.650 400,000 651,000 1.6275 1.372 1.372 1.381 1.372 1.398 472,193 1.3787 -1.22%
2018-03-02 0 1.640 1.640 1.660 1.640 1.660 122,000 200,520 1.6436 1.389 1.389 1.406 1.389 1.406 144,019 1.3923 -0.61%
2018-03-01 0 1.650 1.650 1.670 1.640 1.670 292,000 486,160 1.6649 1.398 1.398 1.415 1.389 1.415 344,701 1.4104 1.23%
2018-02-28 0 1.630 1.630 1.650 1.630 1.650 399,393 654,968 1.6399 1.381 1.381 1.398 1.381 1.398 471,476 1.3892 -1.21%
2018-02-27 0 1.650 1.650 1.670 1.650 1.680 1,244,000 2,069,380 1.6635 1.398 1.398 1.415 1.398 1.423 1,468,520 1.4092 -0.60%
2018-02-26 0 1.660 1.660 1.670 1.650 1.690 1,523,011 2,545,647 1.6715 1.406 1.406 1.415 1.398 1.432 1,797,887 1.4159 0.00%
2018-02-23 0 1.660 1.660 1.670 1.650 1.670 1,160,000 1,931,040 1.6647 1.406 1.406 1.415 1.398 1.415 1,369,359 1.4102 1.22%
2018-02-22 0 1.640 1.640 1.660 1.620 1.660 1,290,000 2,120,000 1.6434 1.389 1.389 1.406 1.372 1.406 1,522,822 1.3922 1.23%
2018-02-21 0 1.620 1.620 1.630 1.620 1.680 4,516,000 7,485,040 1.6574 1.372 1.372 1.381 1.372 1.423 5,331,057 1.4040 1.89%
2018-02-20 0 1.590 1.600 1.610 1.570 1.610 270,000 427,920 1.5849 1.347 1.355 1.364 1.330 1.364 318,730 1.3426 0.00%
2018-02-15 0 1.590 1.590 1.610 1.590 1.620 98,000 156,320 1.5951 1.347 1.347 1.364 1.347 1.372 115,687 1.3512 -1.24%
2018-02-14 0 1.610 1.600 1.610 1.580 1.610 1,180,200 1,890,550 1.6019 1.364 1.355 1.364 1.338 1.364 1,393,205 1.3570 0.62%
2018-02-13 0 1.600 1.600 1.620 1.570 1.640 1,572,000 2,537,540 1.6142 1.355 1.355 1.372 1.330 1.389 1,855,718 1.3674 0.63%
2018-02-12 0 1.590 1.570 1.590 1.520 1.590 2,538,000 3,974,240 1.5659 1.347 1.330 1.347 1.288 1.347 2,996,064 1.3265 2.58%
2018-02-09 0 1.550 1.520 1.550 1.480 1.560 7,214,000 10,954,880 1.5186 1.313 1.288 1.313 1.254 1.321 8,515,998 1.2864 -1.90%
2018-02-08 0 1.580 1.570 1.580 1.570 1.600 400,000 635,900 1.5898 1.338 1.330 1.338 1.330 1.355 472,193 1.3467 -1.25%
2018-02-07 0 1.600 1.590 1.600 1.580 1.600 2,160,000 3,435,760 1.5906 1.355 1.347 1.355 1.338 1.355 2,549,841 1.3474 0.00%
2018-02-06 0 1.600 1.560 1.600 1.540 1.640 4,306,000 6,831,480 1.5865 1.355 1.321 1.355 1.305 1.389 5,083,156 1.3439 -1.23%
2018-02-05 0 1.620 1.610 1.620 1.600 1.670 4,006,000 6,525,440 1.6289 1.372 1.364 1.372 1.355 1.415 4,729,011 1.3799 -0.61%
2018-02-02 0 1.630 1.630 1.650 1.600 1.650 1,406,000 2,294,240 1.6317 1.381 1.381 1.398 1.355 1.398 1,659,758 1.3823 1.24%
2018-02-01 0 1.610 1.610 1.620 1.600 1.630 1,790,000 2,896,620 1.6182 1.364 1.364 1.372 1.355 1.381 2,113,063 1.3708 -1.23%
2018-01-31 0 1.630 1.630 1.640 1.620 1.640 1,436,000 2,341,610 1.6306 1.381 1.381 1.389 1.372 1.389 1,695,172 1.3813 0.00%
2018-01-30 0 1.630 1.630 1.640 1.620 1.660 1,896,000 3,099,960 1.6350 1.381 1.381 1.389 1.372 1.406 2,238,194 1.3850 -1.81%
2018-01-29 0 1.660 1.660 1.670 1.640 1.670 1,850,000 3,057,700 1.6528 1.406 1.406 1.415 1.389 1.415 2,183,892 1.4001 -1.19%
2018-01-26 0 1.680 1.670 1.680 1.630 1.680 1,232,000 2,042,740 1.6581 1.423 1.415 1.423 1.381 1.423 1,454,354 1.4046 3.07%
2018-01-25 0 1.630 1.640 1.650 1.630 1.650 976,000 1,602,860 1.6423 1.381 1.389 1.398 1.381 1.398 1,152,151 1.3912 -1.81%
2018-01-24 0 1.660 1.640 1.660 1.640 1.680 1,454,000 2,412,160 1.6590 1.406 1.389 1.406 1.389 1.423 1,716,421 1.4053 -0.60%
2018-01-23 0 1.670 1.670 1.680 1.630 1.710 2,778,000 4,622,020 1.6638 1.415 1.415 1.423 1.381 1.449 3,279,379 1.4094 2.45%
2018-01-22 0 1.630 1.630 1.650 1.610 1.650 1,832,000 2,989,160 1.6316 1.381 1.381 1.398 1.364 1.398 2,162,643 1.3822 0.00%
2018-01-19 0 1.630 1.630 1.650 1.630 1.670 1,476,000 2,438,360 1.6520 1.381 1.381 1.398 1.381 1.415 1,742,392 1.3994 -2.40%
2018-01-18 0 1.670 1.660 1.680 1.630 1.680 1,734,000 2,858,500 1.6485 1.415 1.406 1.423 1.381 1.423 2,046,956 1.3965 2.45%
2018-01-17 0 1.630 1.630 1.650 1.630 1.670 1,272,000 2,093,440 1.6458 1.381 1.381 1.398 1.381 1.415 1,501,573 1.3942 -1.21%
2018-01-16 0 1.650 1.650 1.680 1.600 1.700 4,338,000 7,105,320 1.6379 1.398 1.398 1.423 1.355 1.440 5,120,932 1.3875 -1.20%
2018-01-15 0 1.670 1.670 1.700 1.670 1.730 3,188,000 5,422,300 1.7008 1.415 1.415 1.440 1.415 1.466 3,763,377 1.4408 -3.47%
2018-01-12 0 1.730 1.730 1.740 1.720 1.750 2,082,000 3,610,880 1.7343 1.466 1.466 1.474 1.457 1.482 2,457,764 1.4692 -0.57%
2018-01-11 0 1.740 1.730 1.750 1.720 1.750 1,006,000 1,744,560 1.7342 1.474 1.466 1.482 1.457 1.482 1,187,565 1.4690 0.58%
2018-01-10 0 1.730 1.730 1.740 1.720 1.750 1,770,000 3,062,120 1.7300 1.466 1.466 1.474 1.457 1.482 2,089,453 1.4655 -0.57%
2018-01-09 0 1.740 1.740 1.760 1.730 1.770 1,336,660 2,338,295 1.7494 1.474 1.474 1.491 1.466 1.499 1,577,903 1.4819 -0.57%
2018-01-08 0 1.750 1.750 1.760 1.740 1.770 1,322,000 2,318,120 1.7535 1.482 1.482 1.491 1.474 1.499 1,560,597 1.4854 0.00%
2018-01-05 0 1.750 1.750 1.770 1.750 1.780 812,000 1,428,340 1.7590 1.482 1.482 1.499 1.482 1.508 958,551 1.4901 -0.57%
2018-01-04 0 1.760 1.760 1.770 1.740 1.790 3,058,000 5,377,840 1.7586 1.491 1.491 1.499 1.474 1.516 3,609,914 1.4897 -1.68%
2018-01-03 0 1.790 1.790 1.800 1.760 1.800 1,380,000 2,452,780 1.7774 1.516 1.516 1.525 1.491 1.525 1,629,065 1.5056 0.56%
2018-01-02 0 1.780 1.780 1.800 1.770 1.810 1,918,000 3,431,090 1.7889 1.508 1.508 1.525 1.499 1.533 2,264,165 1.5154 -1.66%
2017-12-29 0 1.810 1.800 1.810 1.770 1.810 2,908,000 5,207,340 1.7907 1.533 1.525 1.533 1.499 1.533 3,432,842 1.5169 1.12%
2017-12-28 0 1.790 1.780 1.790 1.730 1.790 2,042,000 3,606,860 1.7663 1.516 1.508 1.516 1.466 1.516 2,410,545 1.4963 2.29%
2017-12-27 0 1.750 1.740 1.750 1.700 1.800 6,384,000 11,083,940 1.7362 1.482 1.474 1.482 1.440 1.525 7,536,198 1.4708 -1.13%
2017-12-22 0 1.770 1.760 1.780 1.740 1.800 2,788,000 4,914,260 1.7626 1.499 1.491 1.508 1.474 1.525 3,291,184 1.4932 -0.56%
2017-12-21 0 1.780 1.780 1.790 1.770 1.830 3,574,000 6,434,840 1.8005 1.508 1.508 1.516 1.499 1.550 4,219,043 1.5252 -1.11%
2017-12-20 0 1.800 1.780 1.810 1.770 1.830 2,562,000 4,624,520 1.8050 1.525 1.508 1.533 1.499 1.550 3,024,395 1.5291 -1.64%
2017-12-19 0 1.830 1.820 1.830 1.810 1.840 1,272,000 2,324,200 1.8272 1.550 1.542 1.550 1.533 1.559 1,501,573 1.5478 0.00%
2017-12-18 0 1.830 1.830 1.840 1.800 1.840 2,116,000 3,862,220 1.8252 1.550 1.550 1.559 1.525 1.559 2,497,900 1.5462 0.00%
2017-12-15 0 1.830 1.810 1.830 1.790 1.840 2,538,000 4,592,520 1.8095 1.550 1.533 1.550 1.516 1.559 2,996,064 1.5329 1.10%
2017-12-14 0 1.810 1.810 1.820 1.810 1.890 5,900,000 10,902,320 1.8479 1.533 1.533 1.542 1.533 1.601 6,964,845 1.5653 -2.16%
2017-12-13 0 1.850 1.850 1.860 1.790 1.870 9,048,000 16,547,200 1.8288 1.567 1.567 1.576 1.516 1.584 10,681,002 1.5492 2.78%
2017-12-12 0 1.800 1.780 1.800 1.760 1.820 2,978,000 5,295,300 1.7781 1.525 1.508 1.525 1.491 1.542 3,515,476 1.5063 -0.55%
2017-12-11 0 1.810 1.800 1.810 1.770 1.850 10,636,000 19,301,500 1.8147 1.533 1.525 1.533 1.499 1.567 12,555,608 1.5373 2.26%
2017-12-08 0 1.770 1.770 1.780 1.650 1.830 22,386,000 40,016,890 1.7876 1.499 1.499 1.508 1.398 1.550 26,426,273 1.5143 7.27%
2017-12-07 0 1.650 1.660 1.670 1.620 1.670 1,492,000 2,460,400 1.6491 1.398 1.406 1.415 1.372 1.415 1,761,279 1.3969 1.85%
2017-12-06 0 1.620 1.610 1.620 1.570 1.650 1,950,000 3,150,940 1.6159 1.372 1.364 1.372 1.330 1.398 2,301,940 1.3688 1.25%
2017-12-05 0 1.600 1.580 1.600 1.570 1.630 1,832,000 2,929,260 1.5989 1.355 1.338 1.355 1.330 1.381 2,162,643 1.3545 1.91%
2017-12-04 0 1.570 1.560 1.570 1.540 1.590 2,262,000 3,529,160 1.5602 1.330 1.321 1.330 1.305 1.347 2,670,251 1.3217 0.00%
2017-12-01 0 1.570 1.550 1.570 1.550 1.590 1,140,000 1,785,180 1.5659 1.330 1.313 1.330 1.313 1.347 1,345,750 1.3265 0.64%
2017-11-30 0 1.560 1.550 1.560 1.500 1.620 7,978,000 12,527,220 1.5702 1.321 1.313 1.321 1.271 1.372 9,417,887 1.3302 0.65%
2017-11-29 0 1.550 1.550 1.560 1.520 1.700 4,156,000 6,738,980 1.6215 1.313 1.313 1.321 1.288 1.440 4,906,084 1.3736 -8.28%
2017-11-28 0 1.690 1.690 1.700 1.690 1.710 258,000 438,100 1.6981 1.432 1.432 1.440 1.432 1.449 304,564 1.4384 -0.59%
2017-11-27 0 1.700 1.690 1.700 1.690 1.720 1,316,000 2,235,360 1.6986 1.440 1.432 1.440 1.432 1.457 1,553,514 1.4389 -1.16%
2017-11-24 0 1.720 1.710 1.720 1.680 1.740 2,948,000 5,043,000 1.7107 1.457 1.449 1.457 1.423 1.474 3,480,061 1.4491 0.00%
2017-11-23 0 1.720 1.710 1.720 1.710 1.750 610,000 1,047,040 1.7165 1.457 1.449 1.457 1.449 1.482 720,094 1.4540 -1.71%
2017-11-22 0 1.750 1.750 1.760 1.700 1.770 7,796,000 13,530,040 1.7355 1.482 1.482 1.491 1.440 1.499 9,203,039 1.4702 0.00%
2017-11-21 0 1.750 1.750 1.760 1.720 1.810 3,428,000 6,077,560 1.7729 1.482 1.482 1.491 1.457 1.533 4,046,693 1.5019 -1.13%
2017-11-20 0 1.770 1.770 1.780 1.760 1.800 1,078,000 1,927,400 1.7879 1.499 1.499 1.508 1.491 1.525 1,272,560 1.5146 -1.67%
2017-11-17 0 1.800 1.790 1.800 1.760 1.810 2,235,006 3,987,510 1.7841 1.525 1.516 1.525 1.491 1.533 2,638,385 1.5113 1.12%
2017-11-16 0 1.780 1.780 1.790 1.760 1.800 1,570,000 2,785,270 1.7741 1.508 1.508 1.516 1.491 1.525 1,853,357 1.5028 0.00%
2017-11-15 0 1.780 1.780 1.790 1.770 1.810 2,342,000 4,170,650 1.7808 1.508 1.508 1.516 1.499 1.533 2,764,689 1.5085 0.00%
2017-11-14 0 1.780 1.770 1.780 1.770 1.820 2,848,000 5,096,460 1.7895 1.508 1.499 1.508 1.499 1.542 3,362,013 1.5159 -1.11%
2017-11-13 0 1.800 1.800 1.810 1.780 1.820 2,474,000 4,454,380 1.8005 1.525 1.525 1.533 1.508 1.542 2,920,513 1.5252 -0.55%
2017-11-10 0 1.810 1.790 1.810 1.780 1.820 1,692,000 3,049,830 1.8025 1.533 1.516 1.533 1.508 1.542 1,997,376 1.5269 -0.55%
2017-11-09 0 1.820 1.820 1.830 1.780 1.830 4,394,000 7,966,770 1.8131 1.542 1.542 1.550 1.508 1.550 5,187,039 1.5359 2.25%
2017-11-08 0 1.780 1.780 1.790 1.760 1.800 5,774,000 10,266,410 1.7780 1.508 1.508 1.516 1.491 1.525 6,816,104 1.5062 -0.56%
2017-11-07 0 1.790 1.790 1.810 1.780 1.810 2,540,000 4,560,340 1.7954 1.516 1.516 1.533 1.508 1.533 2,998,425 1.5209 -0.56%
2017-11-06 0 1.800 1.790 1.800 1.770 1.840 5,474,000 9,923,250 1.8128 1.525 1.516 1.525 1.499 1.559 6,461,959 1.5356 0.00%
2017-11-03 0 1.800 1.790 1.800 1.770 1.800 962,000 1,719,170 1.7871 1.525 1.516 1.525 1.499 1.525 1,135,624 1.5139 0.00%
2017-11-02 0 1.800 1.800 1.810 1.790 1.850 770,000 1,393,580 1.8098 1.525 1.525 1.533 1.516 1.567 908,971 1.5331 0.00%
2017-11-01 0 1.800 1.800 1.810 1.800 1.830 1,244,000 2,251,600 1.8100 1.525 1.525 1.533 1.525 1.550 1,468,520 1.5332 0.00%
2017-10-31 0 1.800 1.800 1.820 1.790 1.830 3,142,000 5,698,714 1.8137 1.525 1.525 1.542 1.516 1.550 3,709,075 1.5364 0.00%
2017-10-30 0 1.800 1.800 1.810 1.790 1.820 1,796,000 3,240,440 1.8043 1.525 1.525 1.533 1.516 1.542 2,120,146 1.5284 -1.10%
2017-10-27 0 1.820 1.810 1.820 1.800 1.850 3,294,000 5,999,600 1.8214 1.542 1.533 1.542 1.525 1.567 3,888,508 1.5429 -1.09%
2017-10-26 0 1.840 1.830 1.840 1.800 1.870 4,194,000 7,725,700 1.8421 1.559 1.550 1.559 1.525 1.584 4,950,942 1.5605 1.10%
2017-10-25 0 1.820 1.820 1.830 1.770 1.830 2,880,000 5,186,840 1.8010 1.542 1.542 1.550 1.499 1.550 3,399,789 1.5256 0.55%
2017-10-24 0 1.810 1.790 1.810 1.780 1.820 1,352,000 2,431,260 1.7983 1.533 1.516 1.533 1.508 1.542 1,596,012 1.5233 1.12%
2017-10-23 0 1.790 1.790 1.800 1.790 1.820 1,078,000 1,938,520 1.7983 1.516 1.516 1.525 1.516 1.542 1,272,560 1.5233 -1.65%
2017-10-20 0 1.820 1.810 1.840 1.770 1.840 2,744,000 4,966,130 1.8098 1.542 1.533 1.559 1.499 1.559 3,239,243 1.5331 1.68%
2017-10-19 0 1.790 1.770 1.790 1.770 1.830 3,852,000 6,939,040 1.8014 1.516 1.499 1.516 1.499 1.550 4,547,217 1.5260 -0.56%
2017-10-18 0 1.800 1.790 1.800 1.790 1.820 3,280,000 5,927,440 1.8071 1.525 1.516 1.525 1.516 1.542 3,871,981 1.5309 0.00%
2017-10-17 0 1.800 1.790 1.800 1.780 1.810 2,080,000 3,742,740 1.7994 1.525 1.516 1.525 1.508 1.533 2,455,403 1.5243 -1.10%
2017-10-16 0 1.820 1.790 1.820 1.800 1.820 5,934,000 10,706,700 1.8043 1.542 1.516 1.542 1.525 1.542 7,004,981 1.5284 0.00%
2017-10-13 0 1.820 1.810 1.820 1.810 1.880 13,286,000 24,436,080 1.8392 1.542 1.533 1.542 1.533 1.593 15,683,886 1.5580 1.11%
2017-10-12 0 1.800 1.780 1.800 1.780 1.820 1,910,000 3,433,000 1.7974 1.525 1.508 1.525 1.508 1.542 2,254,721 1.5226 0.00%
2017-10-11 0 1.800 1.800 1.810 1.780 1.830 5,250,000 9,475,200 1.8048 1.525 1.525 1.533 1.508 1.550 6,197,531 1.5289 0.00%
2017-10-10 0 1.800 1.790 1.810 1.770 1.920 7,856,000 14,331,280 1.8242 1.525 1.516 1.533 1.499 1.626 9,273,868 1.5453 2.27%
2017-10-09 0 1.760 1.750 1.760 1.740 1.770 938,000 1,647,160 1.7560 1.491 1.482 1.491 1.474 1.499 1,107,292 1.4876 0.00%
2017-10-06 0 1.760 1.760 1.770 1.740 1.780 740,000 1,302,860 1.7606 1.491 1.491 1.499 1.474 1.508 873,557 1.4914 0.00%
2017-10-04 0 1.760 1.730 1.760 1.720 1.780 1,146,000 2,005,480 1.7500 1.491 1.466 1.491 1.457 1.508 1,352,833 1.4824 2.33%
2017-10-03 0 1.720 1.710 1.720 1.700 1.730 970,000 1,659,720 1.7111 1.457 1.449 1.457 1.440 1.466 1,145,068 1.4495 -0.58%
2017-09-29 0 1.730 1.710 1.730 1.700 1.740 1,536,000 2,626,780 1.7101 1.466 1.449 1.466 1.440 1.474 1,813,221 1.4487 0.58%
2017-09-28 0 1.720 1.710 1.720 1.710 1.760 1,456,000 2,508,660 1.7230 1.457 1.449 1.457 1.449 1.491 1,718,782 1.4596 -1.15%
2017-09-27 0 1.740 1.740 1.750 1.740 1.770 752,000 1,324,560 1.7614 1.474 1.474 1.482 1.474 1.499 887,723 1.4921 -2.25%
2017-09-26 0 1.780 1.770 1.780 1.760 1.780 510,000 905,980 1.7764 1.508 1.499 1.508 1.491 1.508 602,046 1.5048 -0.56%
2017-09-25 0 1.810 1.790 1.810 1.720 1.820 4,906,000 8,718,640 1.7771 1.516 1.500 1.516 1.441 1.525 5,856,154 1.4888 -0.55%
2017-09-22 0 1.820 1.810 1.820 1.780 1.820 1,946,000 3,518,560 1.8081 1.525 1.516 1.525 1.491 1.525 2,322,885 1.5147 0.00%
2017-09-21 0 1.820 1.810 1.820 1.730 1.820 7,970,000 14,290,080 1.7930 1.525 1.516 1.525 1.449 1.525 9,513,565 1.5021 4.00%
2017-09-20 0 1.750 1.740 1.750 1.730 1.770 5,066,000 8,877,000 1.7523 1.466 1.458 1.466 1.449 1.483 6,047,142 1.4680 -1.13%
2017-09-19 0 1.770 1.760 1.780 1.720 1.820 5,994,000 10,674,800 1.7809 1.483 1.474 1.491 1.441 1.525 7,154,869 1.4920 -0.56%
2017-09-18 0 1.780 1.760 1.790 1.750 1.960 327,454,000 566,067,940 1.7287 1.491 1.474 1.500 1.466 1.642 390,872,633 1.4482 2.89%
2017-09-15 0 1.730 1.720 1.730 1.690 1.730 1,934,000 3,306,240 1.7095 1.449 1.441 1.449 1.416 1.449 2,308,561 1.4322 0.58%
2017-09-14 0 1.720 1.710 1.720 1.680 1.730 1,522,000 2,590,760 1.7022 1.441 1.433 1.441 1.407 1.449 1,816,769 1.4260 0.00%
2017-09-13 0 1.720 1.710 1.730 1.690 1.730 1,612,000 2,750,480 1.7063 1.441 1.433 1.449 1.416 1.449 1,924,199 1.4294 -0.58%
2017-09-12 0 1.730 1.720 1.730 1.690 1.730 1,366,000 2,338,420 1.7119 1.449 1.441 1.449 1.416 1.449 1,630,556 1.4341 0.00%
2017-09-11 0 1.730 1.720 1.730 1.680 1.730 3,674,000 6,285,920 1.7109 1.449 1.441 1.449 1.407 1.449 4,385,550 1.4333 1.17%
2017-09-08 0 1.710 1.700 1.710 1.640 1.730 4,924,000 8,275,080 1.6806 1.433 1.424 1.433 1.374 1.449 5,877,640 1.4079 1.79%
2017-09-07 0 1.680 1.670 1.680 1.650 1.700 432,000 728,620 1.6866 1.407 1.399 1.407 1.382 1.424 515,666 1.4130 2.44%
2017-09-06 0 1.640 1.640 1.700 1.640 1.710 1,918,000 3,210,080 1.6737 1.374 1.374 1.424 1.374 1.433 2,289,463 1.4021 -4.09%
2017-09-05 0 1.710 1.700 1.710 1.700 1.720 676,000 1,152,440 1.7048 1.433 1.424 1.433 1.424 1.441 806,922 1.4282 0.00%
2017-09-04 0 1.710 1.690 1.710 1.680 1.710 1,410,000 2,395,800 1.6991 1.433 1.416 1.433 1.407 1.433 1,683,077 1.4235 0.59%
2017-09-01 0 1.700 1.680 1.700 1.680 1.700 244,000 410,940 1.6842 1.424 1.407 1.424 1.407 1.424 291,256 1.4109 0.00%
2017-08-31 0 1.700 1.690 1.700 1.670 1.710 1,762,000 2,966,580 1.6836 1.424 1.416 1.424 1.399 1.433 2,103,250 1.4105 1.19%
2017-08-30 0 1.680 1.680 1.700 1.640 1.710 984,000 1,657,920 1.6849 1.407 1.407 1.424 1.374 1.433 1,174,573 1.4115 -1.18%
2017-08-29 0 1.700 1.680 1.700 1.680 1.700 168,000 283,240 1.6860 1.424 1.407 1.424 1.407 1.424 200,537 1.4124 0.00%
2017-08-28 0 1.700 1.690 1.700 1.680 1.710 1,508,000 2,551,100 1.6917 1.424 1.416 1.424 1.407 1.433 1,800,057 1.4172 0.00%
2017-08-25 0 1.700 1.690 1.710 1.680 1.730 846,000 1,433,940 1.6950 1.424 1.416 1.433 1.407 1.449 1,009,846 1.4200 -0.58%
2017-08-24 0 1.710 1.710 1.720 1.710 1.770 564,000 983,740 1.7442 1.433 1.433 1.441 1.433 1.483 673,231 1.4612 -1.16%
2017-08-22 0 1.730 1.720 1.730 1.700 1.750 428,000 740,720 1.7307 1.449 1.441 1.449 1.424 1.466 510,892 1.4499 0.58%
2017-08-21 0 1.720 1.720 1.730 1.700 1.750 720,000 1,245,400 1.7297 1.441 1.441 1.449 1.424 1.466 859,444 1.4491 -1.15%
2017-08-18 0 1.740 1.720 1.730 1.710 1.740 198,000 341,880 1.7267 1.458 1.441 1.449 1.433 1.458 236,347 1.4465 0.58%
2017-08-17 0 1.730 1.720 1.730 1.700 1.730 314,000 537,740 1.7125 1.449 1.441 1.449 1.424 1.449 374,813 1.4347 2.37%
2017-08-16 0 1.690 1.690 1.700 1.690 1.710 864,000 1,469,520 1.7008 1.416 1.416 1.424 1.416 1.433 1,031,333 1.4249 -1.17%
2017-08-15 0 1.710 1.700 1.710 1.700 1.710 682,000 1,164,820 1.7079 1.433 1.424 1.433 1.424 1.433 814,084 1.4308 0.00%
2017-08-14 0 1.710 1.700 1.710 1.700 1.750 422,000 720,900 1.7083 1.433 1.424 1.433 1.424 1.466 503,730 1.4311 0.00%
2017-08-11 0 1.710 1.700 1.720 1.660 1.750 2,144,000 3,636,240 1.6960 1.433 1.424 1.441 1.391 1.466 2,559,233 1.4208 -0.58%
2017-08-10 0 1.720 1.720 1.740 1.710 1.740 1,392,000 2,410,660 1.7318 1.441 1.441 1.458 1.433 1.458 1,661,591 1.4508 -1.15%
2017-08-09 0 1.740 1.730 1.740 1.720 1.750 1,742,000 3,023,120 1.7354 1.458 1.449 1.458 1.441 1.466 2,079,376 1.4539 -1.14%
2017-08-08 0 1.760 1.730 1.760 1.710 1.770 738,000 1,280,880 1.7356 1.474 1.449 1.474 1.433 1.483 880,930 1.4540 1.73%
2017-08-07 0 1.730 1.730 1.740 1.720 1.750 2,566,000 4,434,280 1.7281 1.449 1.449 1.458 1.441 1.466 3,062,962 1.4477 -1.14%
2017-08-04 0 1.750 1.740 1.760 1.730 1.780 926,000 1,617,360 1.7466 1.466 1.458 1.474 1.449 1.491 1,105,340 1.4632 -1.13%
2017-08-03 0 1.770 1.760 1.770 1.740 1.780 1,114,000 1,954,080 1.7541 1.483 1.474 1.483 1.458 1.491 1,329,750 1.4695 -0.56%
2017-08-02 0 1.780 1.770 1.780 1.760 1.790 562,000 995,900 1.7721 1.491 1.483 1.491 1.474 1.500 670,844 1.4845 -0.56%
2017-08-01 0 1.790 1.780 1.790 1.780 1.790 570,000 1,018,760 1.7873 1.500 1.491 1.500 1.491 1.500 680,393 1.4973 -0.56%
2017-07-31 0 1.800 1.790 1.800 1.780 1.810 948,000 1,699,400 1.7926 1.508 1.500 1.508 1.491 1.516 1,131,601 1.5018 0.00%
2017-07-28 0 1.800 1.790 1.800 1.790 1.800 132,000 237,120 1.7964 1.508 1.500 1.508 1.500 1.508 157,565 1.5049 0.00%
2017-07-27 0 1.800 1.790 1.800 1.790 1.820 901,100 1,628,400 1.8071 1.508 1.500 1.508 1.500 1.525 1,075,618 1.5139 0.00%
2017-07-26 0 1.800 1.800 1.810 1.790 1.820 1,552,000 2,805,720 1.8078 1.508 1.508 1.516 1.500 1.525 1,852,579 1.5145 -0.55%
2017-07-25 0 1.810 1.790 1.810 1.790 1.870 3,066,000 5,582,980 1.8209 1.516 1.500 1.516 1.500 1.567 3,659,798 1.5255 -1.63%
2017-07-24 0 1.840 1.810 1.840 1.800 1.930 12,538,000 23,361,040 1.8632 1.541 1.516 1.541 1.508 1.617 14,966,258 1.5609 1.10%
2017-07-21 0 1.820 1.820 1.830 1.810 1.850 1,902,000 3,476,960 1.8281 1.525 1.525 1.533 1.516 1.550 2,270,364 1.5315 -1.09%
2017-07-20 0 1.840 1.830 1.840 1.810 1.850 2,628,000 4,798,840 1.8260 1.541 1.533 1.541 1.516 1.550 3,136,970 1.5298 0.55%
2017-07-19 0 1.830 1.820 1.830 1.760 1.880 2,080,000 3,758,140 1.8068 1.533 1.525 1.533 1.474 1.575 2,482,838 1.5136 3.39%
2017-07-18 0 1.770 1.760 1.770 1.740 1.790 2,052,000 3,613,180 1.7608 1.483 1.474 1.483 1.458 1.500 2,449,415 1.4751 -1.12%
2017-07-17 0 1.790 1.770 1.790 1.750 1.790 490,000 867,920 1.7713 1.500 1.483 1.500 1.466 1.500 584,899 1.4839 -0.56%
2017-07-14 0 1.800 1.790 1.800 1.780 1.840 1,114,000 1,999,340 1.7947 1.508 1.500 1.508 1.491 1.541 1,329,750 1.5035 -1.10%
2017-07-13 0 1.820 1.800 1.820 1.790 1.820 458,000 824,920 1.8011 1.525 1.508 1.525 1.500 1.525 546,702 1.5089 1.11%
2017-07-12 0 1.800 1.790 1.800 1.780 1.840 1,300,000 2,340,180 1.8001 1.508 1.500 1.508 1.491 1.541 1,551,773 1.5081 -1.10%
2017-07-11 0 1.820 1.800 1.820 1.780 1.820 300,000 538,680 1.7956 1.525 1.508 1.525 1.491 1.525 358,102 1.5043 1.11%
2017-07-10 0 1.800 1.790 1.810 1.780 1.840 1,154,000 2,068,520 1.7925 1.508 1.500 1.516 1.491 1.541 1,377,497 1.5017 0.00%
2017-07-07 0 1.800 1.800 1.810 1.780 1.810 346,000 624,960 1.8062 1.508 1.508 1.516 1.491 1.516 413,010 1.5132 1.12%
2017-07-06 0 1.780 1.780 1.800 1.750 1.850 1,944,000 3,504,280 1.8026 1.491 1.491 1.508 1.466 1.550 2,320,498 1.5101 1.71%
2017-07-05 0 1.750 1.750 1.770 1.730 1.790 2,080,000 3,668,120 1.7635 1.466 1.466 1.483 1.449 1.500 2,482,838 1.4774 -0.57%
2017-07-04 0 1.760 1.730 1.760 1.720 1.770 1,250,000 2,193,080 1.7545 1.474 1.449 1.474 1.441 1.483 1,492,090 1.4698 0.57%
2017-07-03 0 1.750 1.740 1.750 1.720 1.770 560,000 976,060 1.7430 1.466 1.458 1.466 1.441 1.483 668,456 1.4602 0.57%
2017-06-30 0 1.740 1.720 1.740 1.720 1.780 2,420,000 4,220,080 1.7438 1.458 1.441 1.458 1.441 1.491 2,888,686 1.4609 -2.79%
2017-06-29 0 1.790 1.780 1.790 1.780 1.820 1,036,000 1,853,880 1.7895 1.500 1.491 1.500 1.491 1.525 1,236,644 1.4991 -1.65%
2017-06-28 0 1.820 1.810 1.820 1.750 1.820 4,578,000 8,194,360 1.7899 1.525 1.516 1.525 1.466 1.525 5,464,630 1.4995 1.68%
2017-06-27 0 1.790 1.770 1.800 1.770 1.820 1,470,000 2,636,800 1.7937 1.500 1.483 1.508 1.483 1.525 1,754,698 1.5027 -1.10%
2017-06-26 0 1.810 1.790 1.820 1.790 1.830 1,640,000 2,957,200 1.8032 1.516 1.500 1.525 1.500 1.533 1,957,622 1.5106 0.00%
2017-06-23 0 1.810 1.800 1.830 1.780 1.820 1,386,000 2,492,120 1.7981 1.516 1.508 1.533 1.491 1.525 1,654,429 1.5063 -1.09%
2017-06-22 0 1.830 1.820 1.830 1.810 1.850 2,018,000 3,685,180 1.8262 1.533 1.525 1.533 1.516 1.550 2,408,830 1.5299 -0.54%
2017-06-21 0 1.840 1.820 1.840 1.800 1.900 2,096,000 3,842,180 1.8331 1.541 1.525 1.541 1.508 1.592 2,501,936 1.5357 0.55%
2017-06-20 0 1.830 1.820 1.830 1.780 1.860 5,072,000 9,225,020 1.8188 1.533 1.525 1.533 1.491 1.558 6,054,304 1.5237 0.00%
2017-06-19 0 1.830 1.810 1.820 1.810 1.850 2,358,000 4,313,580 1.8293 1.533 1.516 1.525 1.516 1.550 2,814,678 1.5325 -1.08%
2017-06-16 0 1.850 1.840 1.850 1.820 1.870 1,606,000 2,958,700 1.8423 1.550 1.541 1.550 1.525 1.567 1,917,037 1.5434 -1.60%
2017-06-15 0 1.880 1.880 1.890 1.850 1.900 1,550,000 2,905,540 1.8745 1.575 1.575 1.583 1.550 1.592 1,850,191 1.5704 -1.05%
2017-06-14 0 1.900 1.880 1.900 1.800 1.950 11,326,000 21,312,500 1.8817 1.592 1.575 1.592 1.508 1.634 13,519,528 1.5764 4.97%
2017-06-13 0 1.810 1.780 1.810 1.780 1.840 2,236,000 4,016,000 1.7961 1.516 1.491 1.516 1.491 1.541 2,669,050 1.5047 -0.55%
2017-06-12 0 1.820 1.800 1.820 1.800 1.840 1,938,000 3,516,660 1.8146 1.525 1.508 1.525 1.508 1.541 2,313,336 1.5202 -1.09%
2017-06-09 0 1.840 1.810 1.840 1.800 1.850 2,534,000 4,616,920 1.8220 1.541 1.516 1.541 1.508 1.550 3,024,765 1.5264 2.22%
2017-06-08 0 1.800 1.780 1.820 1.790 1.850 8,104,000 14,698,400 1.8137 1.508 1.491 1.525 1.500 1.550 9,673,517 1.5194 1.12%
2017-06-07 0 1.780 1.780 1.800 1.780 1.880 1,920,000 3,503,520 1.8248 1.491 1.491 1.508 1.491 1.575 2,291,850 1.5287 -0.56%
2017-06-06 0 1.790 1.750 1.790 1.690 1.900 6,264,000 11,236,720 1.7939 1.500 1.466 1.500 1.416 1.592 7,477,161 1.5028 1.70%
2017-06-05 0 1.760 1.730 1.760 1.710 1.780 2,042,000 3,544,380 1.7357 1.474 1.449 1.474 1.433 1.491 2,437,478 1.4541 -0.56%
2017-06-02 0 1.770 1.760 1.770 1.760 1.780 750,000 1,323,740 1.7650 1.483 1.474 1.483 1.474 1.491 895,254 1.4786 -0.56%
2017-06-01 0 1.780 1.750 1.780 1.760 1.800 1,586,000 2,810,520 1.7721 1.491 1.466 1.491 1.474 1.508 1,893,164 1.4846 1.71%
2017-05-31 0 1.750 1.730 1.760 1.710 1.780 2,558,000 4,458,200 1.7428 1.466 1.449 1.474 1.433 1.491 3,053,413 1.4601 2.34%
2017-05-29 0 1.710 1.700 1.720 1.680 1.750 268,000 461,940 1.7237 1.433 1.424 1.441 1.407 1.466 319,904 1.4440 -1.72%
2017-05-26 0 1.740 1.710 1.740 1.700 1.740 1,214,000 2,083,340 1.7161 1.458 1.433 1.458 1.424 1.458 1,449,118 1.4377 0.00%
2017-05-25 0 1.740 1.720 1.740 1.710 1.740 698,000 1,206,920 1.7291 1.458 1.441 1.458 1.433 1.458 833,183 1.4486 0.58%
2017-05-24 0 1.730 1.710 1.740 1.720 1.740 1,678,000 2,901,420 1.7291 1.449 1.433 1.458 1.441 1.458 2,002,981 1.4486 0.58%
2017-05-23 0 1.720 1.700 1.730 1.700 1.730 2,556,000 4,392,480 1.7185 1.441 1.424 1.449 1.424 1.449 3,051,025 1.4397 1.47%
2017-05-22 0 1.710 1.690 1.710 1.700 1.710 950,000 1,620,400 1.7057 1.420 1.403 1.420 1.412 1.420 1,144,024 1.4164 0.00%
2017-05-19 0 1.710 1.710 1.720 1.710 1.730 1,184,000 2,027,300 1.7122 1.420 1.420 1.428 1.420 1.437 1,425,815 1.4219 -1.16%
2017-05-18 0 1.730 1.730 1.750 1.710 1.750 2,494,000 4,317,500 1.7312 1.437 1.437 1.453 1.420 1.453 3,003,363 1.4376 0.00%
2017-05-17 0 1.730 1.730 1.740 1.720 1.750 1,518,000 2,641,220 1.7399 1.437 1.437 1.445 1.428 1.453 1,828,029 1.4448 0.58%
2017-05-16 0 1.720 1.710 1.730 1.720 1.770 918,000 1,588,140 1.7300 1.428 1.420 1.437 1.428 1.470 1,105,488 1.4366 -2.27%
2017-05-15 0 1.760 1.730 1.760 1.720 1.760 856,000 1,488,360 1.7387 1.462 1.437 1.462 1.428 1.462 1,030,825 1.4439 1.15%
2017-05-12 0 1.740 1.710 1.750 1.710 1.740 916,000 1,576,040 1.7206 1.445 1.420 1.453 1.420 1.445 1,103,080 1.4288 -0.57%
2017-05-11 0 1.750 1.710 1.750 1.710 1.750 884,000 1,529,540 1.7302 1.453 1.420 1.453 1.420 1.453 1,064,544 1.4368 2.34%
2017-05-10 0 1.710 1.710 1.730 1.700 1.750 1,294,000 2,228,360 1.7221 1.420 1.420 1.437 1.412 1.453 1,558,281 1.4300 -3.39%
2017-05-09 0 1.770 1.760 1.770 1.750 1.780 1,310,000 2,308,720 1.7624 1.470 1.462 1.470 1.453 1.478 1,577,548 1.4635 0.00%
2017-05-08 0 1.770 1.770 1.790 1.770 1.800 280,000 499,400 1.7836 1.470 1.470 1.486 1.470 1.495 337,186 1.4811 -1.12%
2017-05-05 0 1.790 1.780 1.790 1.760 1.800 2,052,000 3,657,900 1.7826 1.486 1.478 1.486 1.462 1.495 2,471,091 1.4803 0.00%
2017-05-04 0 1.790 1.790 1.800 1.780 1.810 1,752,000 3,152,000 1.7991 1.486 1.486 1.495 1.478 1.503 2,109,820 1.4940 -1.10%
2017-05-02 0 1.810 1.770 1.810 1.770 1.810 2,022,000 3,625,220 1.7929 1.503 1.470 1.503 1.470 1.503 2,434,964 1.4888 1.12%
2017-04-28 0 1.790 1.760 1.790 1.750 1.790 810,000 1,429,240 1.7645 1.486 1.462 1.486 1.453 1.486 975,431 1.4652 1.13%
2017-04-27 0 1.770 1.750 1.770 1.740 1.770 1,114,000 1,960,440 1.7598 1.470 1.453 1.470 1.445 1.470 1,341,518 1.4614 0.57%
2017-04-26 0 1.760 1.740 1.760 1.750 1.760 376,000 660,240 1.7560 1.462 1.445 1.462 1.453 1.462 452,792 1.4582 0.00%
2017-04-25 0 1.760 1.730 1.760 1.720 1.760 1,950,000 3,387,480 1.7372 1.462 1.437 1.462 1.428 1.462 2,348,259 1.4425 1.73%
2017-04-24 0 1.730 1.720 1.730 1.720 1.770 562,000 976,920 1.7383 1.437 1.428 1.437 1.428 1.470 676,780 1.4435 -0.57%
2017-04-21 0 1.740 1.710 1.740 1.720 1.760 132,000 227,940 1.7268 1.445 1.420 1.445 1.428 1.462 158,959 1.4340 0.00%
2017-04-20 0 1.740 1.720 1.740 1.710 1.750 758,000 1,306,540 1.7237 1.445 1.428 1.445 1.420 1.453 912,810 1.4313 -0.57%
2017-04-19 0 1.750 1.720 1.750 1.730 1.760 428,000 745,660 1.7422 1.453 1.428 1.453 1.437 1.462 515,413 1.4467 -0.57%
2017-04-18 0 1.760 1.750 1.760 1.750 1.790 2,298,000 4,045,900 1.7606 1.462 1.453 1.462 1.453 1.486 2,767,333 1.4620 -1.12%
2017-04-13 0 1.780 1.750 1.780 1.750 1.780 456,000 800,120 1.7546 1.478 1.453 1.478 1.453 1.478 549,131 1.4571 0.00%
2017-04-12 0 1.780 1.750 1.780 1.750 1.810 786,000 1,385,480 1.7627 1.478 1.453 1.478 1.453 1.503 946,529 1.4637 0.00%
2017-04-11 0 1.780 1.760 1.780 1.760 1.800 1,942,000 3,451,480 1.7773 1.478 1.462 1.478 1.462 1.495 2,338,625 1.4759 -0.56%
2017-04-10 0 1.790 1.780 1.790 1.790 1.820 1,960,000 3,535,600 1.8039 1.486 1.478 1.486 1.486 1.511 2,360,301 1.4979 0.00%
2017-04-07 0 1.790 1.780 1.790 1.750 1.790 3,208,100 5,686,009 1.7724 1.486 1.478 1.486 1.453 1.486 3,863,307 1.4718 -1.10%
2017-04-06 0 1.810 1.800 1.820 1.760 1.820 2,868,000 5,145,700 1.7942 1.503 1.495 1.511 1.462 1.511 3,453,747 1.4899 3.43%
2017-04-05 0 1.750 1.740 1.760 1.700 1.760 974,000 1,675,140 1.7199 1.453 1.445 1.462 1.412 1.462 1,172,925 1.4282 1.16%
2017-04-03 0 1.730 1.730 1.740 1.720 1.740 1,072,000 1,856,240 1.7316 1.437 1.437 1.445 1.428 1.445 1,290,940 1.4379 0.58%
2017-03-31 0 1.720 1.710 1.720 1.690 1.720 484,000 829,520 1.7139 1.428 1.420 1.428 1.403 1.428 582,850 1.4232 0.58%
2017-03-30 0 1.710 1.710 1.720 1.700 1.730 280,000 480,500 1.7161 1.420 1.420 1.428 1.412 1.437 337,186 1.4250 -1.72%
2017-03-29 0 1.740 1.730 1.740 1.660 1.740 3,072,000 5,191,580 1.6900 1.445 1.437 1.445 1.378 1.445 3,699,411 1.4034 2.96%
2017-03-28 0 1.690 1.670 1.690 1.670 1.700 1,706,000 2,868,960 1.6817 1.403 1.387 1.403 1.387 1.412 2,054,426 1.3965 1.20%
2017-03-27 0 1.670 1.660 1.680 1.660 1.710 1,140,000 1,905,600 1.6716 1.387 1.378 1.395 1.378 1.420 1,372,828 1.3881 -2.91%
2017-03-24 0 1.720 1.720 1.730 1.660 1.770 1,826,000 3,081,260 1.6874 1.428 1.428 1.437 1.378 1.470 2,198,934 1.4013 1.78%
2017-03-23 0 1.690 1.690 1.700 1.680 1.710 2,116,000 3,589,500 1.6964 1.403 1.403 1.412 1.395 1.420 2,548,162 1.4087 -1.17%
2017-03-22 0 1.710 1.700 1.710 1.700 1.740 2,750,000 4,736,320 1.7223 1.420 1.412 1.420 1.412 1.445 3,311,647 1.4302 0.59%
2017-03-21 0 1.700 1.690 1.700 1.680 1.740 1,728,000 2,944,500 1.7040 1.412 1.403 1.412 1.395 1.445 2,080,919 1.4150 -0.58%
2017-03-20 0 1.710 1.700 1.720 1.700 1.740 2,238,000 3,837,220 1.7146 1.420 1.412 1.428 1.412 1.445 2,695,079 1.4238 0.00%
2017-03-17 0 1.710 1.680 1.710 1.670 1.760 2,790,000 4,750,580 1.7027 1.420 1.395 1.420 1.387 1.462 3,359,817 1.4139 -2.29%
2017-03-16 0 1.750 1.740 1.750 1.740 1.790 2,388,000 4,223,600 1.7687 1.453 1.445 1.453 1.445 1.486 2,875,714 1.4687 -1.13%
2017-03-15 0 1.770 1.750 1.770 1.730 1.990 7,762,000 13,840,900 1.7832 1.470 1.453 1.470 1.437 1.653 9,347,275 1.4807 -3.80%
2017-03-14 0 1.840 1.830 1.840 1.800 1.850 1,536,000 2,815,680 1.8331 1.528 1.520 1.528 1.495 1.536 1,849,705 1.5222 0.55%
2017-03-13 0 1.830 1.830 1.840 1.820 1.850 848,000 1,556,580 1.8356 1.520 1.520 1.528 1.511 1.536 1,021,192 1.5243 1.10%
2017-03-10 0 1.810 1.800 1.810 1.770 1.870 1,688,000 3,046,600 1.8049 1.503 1.495 1.503 1.470 1.553 2,032,749 1.4988 0.56%
2017-03-09 0 1.800 1.790 1.800 1.780 1.830 792,000 1,420,620 1.7937 1.495 1.486 1.495 1.478 1.520 953,754 1.4895 -2.70%
2017-03-08 0 1.850 1.830 1.850 1.790 1.850 1,458,000 2,662,680 1.8263 1.536 1.520 1.536 1.486 1.536 1,755,775 1.5165 2.78%
2017-03-07 0 1.800 1.780 1.800 1.720 1.870 2,068,000 3,709,900 1.7940 1.495 1.478 1.495 1.428 1.553 2,490,359 1.4897 0.00%
2017-03-06 0 1.800 1.800 1.810 1.760 1.880 6,823,000 12,443,520 1.8238 1.495 1.495 1.503 1.462 1.561 8,216,498 1.5145 2.27%
2017-03-03 0 1.760 1.750 1.760 1.650 1.780 4,198,000 7,287,580 1.7360 1.462 1.453 1.462 1.370 1.478 5,055,380 1.4415 6.02%
2017-03-02 0 1.660 1.660 1.670 1.650 1.680 1,354,000 2,251,360 1.6627 1.378 1.378 1.387 1.370 1.395 1,630,535 1.3807 0.00%
2017-03-01 0 1.660 1.650 1.660 1.620 1.670 1,416,000 2,337,660 1.6509 1.378 1.370 1.378 1.345 1.387 1,705,197 1.3709 1.84%
2017-02-28 0 1.630 1.620 1.630 1.580 1.650 456,000 731,940 1.6051 1.354 1.345 1.354 1.312 1.370 549,131 1.3329 0.00%
2017-02-27 0 1.630 1.620 1.640 1.600 1.660 944,000 1,526,040 1.6166 1.354 1.345 1.362 1.329 1.378 1,136,798 1.3424 0.00%
2017-02-24 0 1.630 1.610 1.630 1.610 1.630 696,000 1,129,660 1.6231 1.354 1.337 1.354 1.337 1.354 838,148 1.3478 0.62%
2017-02-23 0 1.620 1.620 1.630 1.600 1.650 2,934,000 4,752,280 1.6197 1.345 1.345 1.354 1.329 1.370 3,533,227 1.3450 -0.61%
2017-02-22 0 1.630 1.630 1.640 1.620 1.660 2,148,000 3,505,400 1.6319 1.354 1.354 1.362 1.345 1.378 2,586,698 1.3552 -1.21%
2017-02-21 0 1.650 1.630 1.650 1.600 1.650 1,094,000 1,769,500 1.6175 1.370 1.354 1.370 1.329 1.370 1,317,433 1.3431 0.61%
2017-02-20 0 1.640 1.610 1.640 1.620 1.680 1,788,000 2,925,200 1.6360 1.362 1.337 1.362 1.345 1.395 2,153,173 1.3586 0.61%
2017-02-17 0 1.630 1.630 1.640 1.630 1.680 670,000 1,104,420 1.6484 1.354 1.354 1.362 1.354 1.395 806,838 1.3688 -2.98%
2017-02-16 0 1.680 1.660 1.680 1.640 1.700 3,428,000 5,709,360 1.6655 1.395 1.378 1.395 1.362 1.412 4,128,119 1.3830 1.20%
2017-02-15 0 1.660 1.640 1.660 1.630 1.690 3,064,000 5,079,340 1.6577 1.378 1.362 1.378 1.354 1.403 3,689,777 1.3766 1.84%
2017-02-14 0 1.630 1.630 1.640 1.620 1.660 5,722,000 9,356,340 1.6352 1.354 1.354 1.362 1.345 1.378 6,890,635 1.3578 0.62%
2017-02-13 0 1.620 1.610 1.620 1.560 1.620 3,574,000 5,713,640 1.5987 1.345 1.337 1.345 1.295 1.345 4,303,937 1.3275 2.53%
2017-02-10 0 1.580 1.580 1.600 1.560 1.640 4,450,000 7,084,340 1.5920 1.312 1.312 1.329 1.295 1.362 5,358,847 1.3220 2.60%
2017-02-09 0 1.540 1.540 1.550 1.500 1.560 1,486,000 2,279,280 1.5338 1.279 1.279 1.287 1.246 1.295 1,789,494 1.2737 0.00%
2017-02-08 0 1.540 1.510 1.540 1.490 1.540 194,000 295,840 1.5249 1.279 1.254 1.279 1.237 1.279 233,622 1.2663 0.00%
2017-02-07 0 1.540 1.500 1.540 1.470 1.540 506,000 758,200 1.4984 1.279 1.246 1.279 1.221 1.279 609,343 1.2443 2.67%
2017-02-06 0 1.500 1.500 1.530 1.490 1.530 196,000 292,500 1.4923 1.246 1.246 1.271 1.237 1.271 236,030 1.2392 0.67%
2017-02-03 0 1.490 1.480 1.490 1.490 1.510 132,000 198,020 1.5002 1.237 1.229 1.237 1.237 1.254 158,959 1.2457 0.00%
2017-02-02 0 1.490 1.490 1.500 1.480 1.500 244,000 362,080 1.4839 1.237 1.237 1.246 1.229 1.246 293,833 1.2323 0.00%
2017-02-01 0 1.490 1.510 1.520 1.490 1.510 40,000 59,720 1.4930 1.237 1.254 1.262 1.237 1.254 48,169 1.2398 -2.61%
2017-01-27 0 1.530 1.520 1.530 1.500 1.540 38,000 58,060 1.5279 1.271 1.262 1.271 1.246 1.279 45,761 1.2688 0.66%
2017-01-26 0 1.520 1.520 1.530 1.510 1.520 250,000 379,780 1.5191 1.262 1.262 1.271 1.254 1.262 301,059 1.2615 0.66%
2017-01-25 0 1.510 1.510 1.520 1.510 1.540 218,000 330,800 1.5174 1.254 1.254 1.262 1.254 1.279 262,523 1.2601 -1.95%
2017-01-24 0 1.540 1.530 1.540 1.520 1.540 266,000 405,220 1.5234 1.279 1.271 1.279 1.262 1.279 320,327 1.2650 0.65%
2017-01-23 0 1.530 1.520 1.530 1.500 1.560 2,134,000 3,250,700 1.5233 1.271 1.262 1.271 1.246 1.295 2,569,838 1.2649 -1.92%
2017-01-20 0 1.560 1.540 1.560 1.520 1.560 881,000 1,357,410 1.5408 1.295 1.279 1.295 1.262 1.295 1,060,931 1.2795 1.30%
2017-01-19 0 1.540 1.530 1.540 1.520 1.540 176,000 270,240 1.5355 1.279 1.271 1.279 1.262 1.279 211,945 1.2750 0.65%
2017-01-18 0 1.530 1.510 1.530 1.500 1.550 270,000 408,000 1.5111 1.271 1.254 1.271 1.246 1.287 325,144 1.2548 -0.65%
2017-01-17 0 1.540 1.510 1.540 1.500 1.540 386,000 585,400 1.5166 1.279 1.254 1.279 1.246 1.279 464,835 1.2594 0.65%
2017-01-16 0 1.530 1.500 1.530 1.490 1.530 66,000 99,520 1.5079 1.271 1.246 1.271 1.237 1.271 79,480 1.2521 2.68%
2017-01-13 0 1.490 1.490 1.500 1.490 1.540 296,000 446,080 1.5070 1.237 1.237 1.246 1.237 1.279 356,454 1.2514 -1.32%
2017-01-12 0 1.510 1.480 1.520 1.480 1.520 790,000 1,184,800 1.4997 1.254 1.229 1.262 1.229 1.262 951,346 1.2454 0.00%
2017-01-11 0 1.510 1.490 1.510 1.480 1.520 428,000 643,760 1.5041 1.254 1.237 1.254 1.229 1.262 515,413 1.2490 0.67%
2017-01-10 0 1.500 1.500 1.510 1.440 1.540 578,000 865,700 1.4978 1.246 1.246 1.254 1.196 1.279 696,048 1.2437 -1.96%
2017-01-09 0 1.530 1.500 1.530 1.480 1.570 486,000 733,380 1.5090 1.271 1.246 1.271 1.229 1.304 585,258 1.2531 1.32%
2017-01-06 0 1.510 1.500 1.530 1.490 1.550 1,004,000 1,528,720 1.5226 1.254 1.246 1.271 1.237 1.287 1,209,052 1.2644 -1.31%
2017-01-05 0 1.530 1.520 1.530 1.490 1.550 344,000 519,180 1.5092 1.271 1.262 1.271 1.237 1.287 414,257 1.2533 0.66%
2017-01-04 0 1.520 1.500 1.520 1.420 1.540 1,154,000 1,698,760 1.4721 1.262 1.246 1.262 1.179 1.279 1,389,688 1.2224 3.40%
2017-01-03 0 1.470 1.440 1.470 1.430 1.520 2,380,000 3,470,000 1.4580 1.221 1.196 1.221 1.187 1.262 2,866,080 1.2107 -0.68%
2016-12-30 0 1.480 1.470 1.490 1.460 1.500 1,786,000 2,632,300 1.4739 1.229 1.221 1.237 1.212 1.246 2,150,764 1.2239 -1.33%
2016-12-29 0 1.500 1.490 1.520 1.470 1.500 986,000 1,466,200 1.4870 1.246 1.237 1.262 1.221 1.246 1,187,376 1.2348 0.00%
2016-12-28 0 1.500 1.490 1.500 1.490 1.500 122,000 182,880 1.4990 1.246 1.237 1.246 1.237 1.246 146,917 1.2448 -1.32%
2016-12-23 0 1.520 1.520 1.530 1.450 1.520 1,962,000 2,908,700 1.4825 1.262 1.262 1.271 1.204 1.262 2,362,710 1.2311 4.11%
2016-12-22 0 1.460 1.460 1.470 1.460 1.500 496,000 734,560 1.4810 1.212 1.212 1.221 1.212 1.246 597,301 1.2298 -1.35%
2016-12-21 0 1.480 1.470 1.480 1.440 1.520 336,000 493,240 1.4680 1.229 1.221 1.229 1.196 1.262 404,623 1.2190 0.68%
2016-12-20 0 1.470 1.460 1.490 1.380 1.490 9,800,000 13,723,240 1.4003 1.221 1.212 1.237 1.146 1.237 11,801,506 1.1628 0.00%
2016-12-19 0 1.470 1.460 1.470 1.460 1.490 392,000 578,700 1.4763 1.221 1.212 1.221 1.212 1.237 472,060 1.2259 -2.00%
2016-12-16 0 1.500 1.490 1.500 1.490 1.520 888,000 1,333,600 1.5018 1.246 1.237 1.246 1.237 1.262 1,069,361 1.2471 0.67%
2016-12-15 0 1.490 1.480 1.490 1.470 1.530 1,034,000 1,537,180 1.4866 1.237 1.229 1.237 1.221 1.271 1,245,179 1.2345 -2.61%
2016-12-14 0 1.530 1.530 1.540 1.510 1.540 198,000 301,260 1.5215 1.271 1.271 1.279 1.254 1.279 238,439 1.2635 0.00%
2016-12-13 0 1.530 1.530 1.540 1.490 1.550 1,450,000 2,180,600 1.5039 1.271 1.271 1.279 1.237 1.287 1,746,141 1.2488 -0.65%
2016-12-12 0 1.540 1.540 1.550 1.520 1.560 438,000 671,580 1.5333 1.279 1.279 1.287 1.262 1.295 527,455 1.2732 0.65%
2016-12-09 0 1.530 1.530 1.550 1.530 1.680 3,020,000 4,752,880 1.5738 1.271 1.271 1.287 1.271 1.395 3,636,791 1.3069 -7.27%
2016-12-08 0 1.650 1.620 1.650 1.510 1.650 3,786,000 6,047,160 1.5972 1.370 1.345 1.370 1.254 1.370 4,559,235 1.3264 8.55%
2016-12-07 0 1.520 1.520 1.530 1.520 1.560 578,000 880,940 1.5241 1.262 1.262 1.271 1.262 1.295 696,048 1.2656 -0.65%
2016-12-06 0 1.530 1.530 1.550 1.520 1.570 790,000 1,210,040 1.5317 1.271 1.271 1.287 1.262 1.304 951,346 1.2719 0.00%
2016-12-05 0 1.530 1.520 1.530 1.520 1.530 472,000 718,080 1.5214 1.271 1.262 1.271 1.262 1.271 568,399 1.2633 1.32%
2016-12-02 0 1.510 1.510 1.540 1.500 1.560 1,208,000 1,845,620 1.5278 1.254 1.254 1.279 1.246 1.295 1,454,716 1.2687 -0.66%
2016-12-01 0 1.520 1.520 1.540 1.510 1.600 1,462,000 2,251,460 1.5400 1.262 1.262 1.279 1.254 1.329 1,760,592 1.2788 -2.56%
2016-11-30 0 1.560 1.530 1.560 1.540 1.570 388,000 600,160 1.5468 1.295 1.271 1.295 1.279 1.304 467,243 1.2845 0.65%
2016-11-29 0 1.550 1.540 1.550 1.540 1.600 950,000 1,488,840 1.5672 1.287 1.279 1.287 1.279 1.329 1,144,024 1.3014 -0.64%
2016-11-28 0 1.560 1.560 1.570 1.510 1.600 2,440,000 3,798,080 1.5566 1.295 1.295 1.304 1.254 1.329 2,938,334 1.2926 -1.27%
2016-11-25 0 1.580 1.550 1.590 1.500 1.590 3,532,000 5,453,360 1.5440 1.312 1.287 1.320 1.246 1.320 4,253,359 1.2821 1.94%
2016-11-24 0 1.550 1.550 1.560 1.500 1.570 1,776,000 2,705,420 1.5233 1.287 1.287 1.295 1.246 1.304 2,138,722 1.2650 0.65%
2016-11-23 0 1.540 1.530 1.540 1.530 1.580 5,406,000 8,447,860 1.5627 1.279 1.271 1.279 1.271 1.312 6,510,096 1.2977 -0.65%
2016-11-22 0 1.550 1.540 1.550 1.550 1.650 3,806,000 5,988,480 1.5734 1.287 1.279 1.287 1.287 1.370 4,583,320 1.3066 0.00%
2016-11-21 0 1.550 1.540 1.550 1.530 1.550 824,000 1,270,620 1.5420 1.287 1.279 1.287 1.271 1.287 992,290 1.2805 0.65%
2016-11-18 0 1.540 1.510 1.540 1.520 1.570 2,942,000 4,493,100 1.5272 1.279 1.254 1.279 1.262 1.304 3,542,860 1.2682 0.65%
2016-11-17 0 1.530 1.530 1.540 1.500 1.550 1,326,000 2,022,380 1.5252 1.271 1.271 1.279 1.246 1.287 1,596,816 1.2665 -1.92%
2016-11-16 0 1.560 1.550 1.560 1.510 1.570 3,542,000 5,485,520 1.5487 1.295 1.287 1.295 1.254 1.304 4,265,402 1.2861 4.00%
2016-11-15 0 1.500 1.490 1.510 1.450 1.550 2,690,000 4,032,400 1.4990 1.246 1.237 1.254 1.204 1.287 3,239,393 1.2448 2.74%
2016-11-14 0 1.460 1.450 1.480 1.450 1.630 4,720,000 7,297,960 1.5462 1.212 1.204 1.229 1.204 1.354 5,683,991 1.2839 -6.41%
2016-11-11 0 1.560 1.560 1.570 1.420 1.580 10,050,000 15,436,420 1.5360 1.295 1.295 1.304 1.179 1.312 12,102,565 1.2755 9.09%
2016-11-10 0 1.430 1.400 1.430 1.380 1.440 1,520,000 2,141,780 1.4091 1.187 1.163 1.187 1.146 1.196 1,830,438 1.1701 1.42%
2016-11-09 0 1.410 1.400 1.410 1.380 1.460 6,118,000 8,652,580 1.4143 1.171 1.163 1.171 1.146 1.212 7,367,512 1.1744 0.71%
2016-11-08 0 1.400 1.390 1.400 1.370 1.410 3,510,000 4,875,360 1.3890 1.163 1.154 1.163 1.138 1.171 4,226,866 1.1534 1.45%
2016-11-07 0 1.380 1.370 1.380 1.330 1.400 4,074,000 5,626,360 1.3810 1.146 1.138 1.146 1.104 1.163 4,906,055 1.1468 2.22%
2016-11-04 0 1.350 1.350 1.360 1.300 1.460 5,558,000 7,599,020 1.3672 1.121 1.121 1.129 1.080 1.212 6,693,140 1.1353 4.65%
2016-11-03 0 1.290 1.270 1.290 1.140 1.340 6,704,000 8,491,860 1.2667 1.071 1.055 1.071 0.947 1.113 8,073,194 1.0519 14.16%
2016-11-02 0 1.130 1.130 1.140 1.130 1.130 250,000 282,500 1.1300 0.938 0.938 0.947 0.938 0.938 301,059 0.9384 -2.59%
2016-11-01 0 1.160 1.120 1.160 1.130 1.160 912,000 1,035,660 1.1356 0.963 0.930 0.963 0.938 0.963 1,098,263 0.9430 1.75%
2016-10-31 0 1.140 1.140 1.150 1.140 1.160 451,000 519,690 1.1523 0.947 0.947 0.955 0.947 0.963 543,110 0.9569 -3.39%
2016-10-28 0 1.180 1.160 1.180 - - 0 0 - 0.980 0.963 0.980 - - 0 - 0.00%
2016-10-27 0 1.180 1.160 1.180 1.150 1.180 590,000 686,260 1.1632 0.980 0.963 0.980 0.955 0.980 710,499 0.9659 0.00%
2016-10-26 0 1.180 1.180 1.190 1.150 1.190 638,000 747,940 1.1723 0.980 0.980 0.988 0.955 0.988 768,302 0.9735 1.72%
2016-10-25 0 1.160 1.150 1.160 1.150 1.180 1,114,000 1,303,440 1.1701 0.963 0.955 0.963 0.955 0.980 1,341,518 0.9716 0.00%
2016-10-24 0 1.160 1.160 1.180 1.150 1.160 474,000 547,980 1.1561 0.963 0.963 0.980 0.955 0.963 570,808 0.9600 0.87%
2016-10-20 0 1.150 1.140 1.150 1.140 1.160 262,000 302,280 1.1537 0.955 0.947 0.955 0.947 0.963 315,510 0.9581 0.88%
2016-10-19 0 1.140 1.130 1.160 1.110 1.140 628,000 706,820 1.1255 0.947 0.938 0.963 0.922 0.947 756,260 0.9346 -0.87%
2016-10-18 0 1.150 1.130 1.150 1.130 1.160 592,000 671,100 1.1336 0.955 0.938 0.955 0.938 0.963 712,907 0.9414 -0.86%
2016-10-17 0 1.160 1.140 1.160 1.140 1.180 930,000 1,078,180 1.1593 0.963 0.947 0.963 0.947 0.980 1,119,939 0.9627 1.75%
2016-10-14 0 1.140 1.120 1.140 1.130 1.140 106,000 119,900 1.1311 0.947 0.930 0.947 0.938 0.947 127,649 0.9393 0.88%
2016-10-13 0 1.130 1.120 1.140 1.120 1.140 42,000 47,380 1.1281 0.938 0.930 0.947 0.930 0.947 50,578 0.9368 0.89%
2016-10-12 0 1.120 1.120 1.140 1.120 1.140 106,000 119,460 1.1270 0.930 0.930 0.947 0.930 0.947 127,649 0.9358 -1.75%
2016-10-11 0 1.140 1.110 1.140 1.120 1.140 120,000 135,120 1.1260 0.947 0.922 0.947 0.930 0.947 144,508 0.9350 0.00%
2016-10-07 0 1.140 1.130 1.140 1.130 1.150 160,000 181,400 1.1338 0.947 0.938 0.947 0.938 0.955 192,678 0.9415 0.88%
2016-10-06 0 1.130 1.120 1.140 1.120 1.150 375,700 423,873 1.1282 0.938 0.930 0.947 0.930 0.955 452,431 0.9369 -0.88%
2016-10-05 0 1.140 1.130 1.140 1.130 1.150 88,000 100,720 1.1445 0.947 0.938 0.947 0.938 0.955 105,973 0.9504 0.00%
2016-10-04 0 1.140 1.140 1.150 1.130 1.180 126,000 144,280 1.1451 0.947 0.947 0.955 0.938 0.980 151,734 0.9509 -1.72%
2016-10-03 0 1.160 1.150 1.160 1.170 1.170 2,000 2,340 1.1700 0.963 0.955 0.963 0.972 0.972 2,408 0.9716 0.00%
2016-09-30 0 1.160 1.150 1.160 1.150 1.180 92,000 107,460 1.1680 0.963 0.955 0.963 0.955 0.980 110,790 0.9699 0.00%
2016-09-29 0 1.160 1.140 1.160 1.140 1.160 464,000 531,280 1.1450 0.963 0.947 0.963 0.947 0.963 558,765 0.9508 2.65%
2016-09-28 0 1.130 1.130 1.140 1.130 1.140 76,000 86,000 1.1316 0.938 0.938 0.947 0.938 0.947 91,522 0.9397 -1.74%
2016-09-27 0 1.150 1.130 1.150 1.140 1.170 94,000 107,940 1.1483 0.955 0.938 0.955 0.947 0.972 113,198 0.9535 0.00%
2016-09-26 0 1.150 1.140 1.160 1.150 1.180 142,000 163,560 1.1518 0.955 0.947 0.963 0.955 0.980 171,001 0.9565 -0.86%
2016-09-23 0 1.160 1.160 1.170 1.130 1.190 1,060,000 1,216,100 1.1473 0.963 0.963 0.972 0.938 0.988 1,276,489 0.9527 -2.52%
2016-09-22 0 1.200 1.170 1.200 1.180 1.210 872,000 1,041,060 1.1939 0.988 0.963 0.988 0.972 0.996 1,058,918 0.9831 2.56%
2016-09-21 0 1.170 1.170 1.190 1.160 1.200 596,000 702,220 1.1782 0.963 0.963 0.980 0.955 0.988 723,756 0.9702 -2.50%
2016-09-20 0 1.200 1.170 1.200 1.170 1.200 804,000 959,900 1.1939 0.988 0.963 0.988 0.963 0.988 976,341 0.9832 1.69%
2016-09-19 0 1.180 1.160 1.170 1.170 1.220 446,000 528,460 1.1849 0.972 0.955 0.963 0.963 1.005 541,602 0.9757 0.00%
2016-09-15 0 1.180 1.150 1.180 1.160 1.220 272,000 316,460 1.1635 0.972 0.947 0.972 0.955 1.005 330,305 0.9581 1.72%
2016-09-14 0 1.160 1.150 1.160 1.150 1.170 132,000 153,120 1.1600 0.955 0.947 0.955 0.947 0.963 160,295 0.9552 -0.85%
2016-09-13 0 1.170 1.150 1.170 1.150 1.180 352,000 407,060 1.1564 0.963 0.947 0.963 0.947 0.972 427,453 0.9523 0.00%
2016-09-12 0 1.170 1.150 1.170 1.150 1.200 706,000 816,260 1.1562 0.963 0.947 0.963 0.947 0.988 857,335 0.9521 -2.50%
2016-09-09 0 1.200 1.170 1.200 1.180 1.200 1,034,000 1,225,620 1.1853 0.988 0.963 0.988 0.972 0.988 1,255,643 0.9761 -0.83%
2016-09-08 0 1.210 1.210 1.220 1.170 1.220 2,470,000 2,924,240 1.1839 0.996 0.996 1.005 0.963 1.005 2,999,457 0.9749 0.83%
2016-09-07 0 1.200 1.190 1.200 1.190 1.230 246,000 296,860 1.2067 0.988 0.980 0.988 0.980 1.013 298,731 0.9937 -2.44%
2016-09-06 0 1.230 1.230 1.240 1.210 1.300 2,264,000 2,821,480 1.2462 1.013 1.013 1.021 0.996 1.071 2,749,300 1.0263 1.65%
2016-09-05 0 1.210 1.200 1.210 1.170 1.220 3,400,000 4,043,260 1.1892 0.996 0.988 0.996 0.963 1.005 4,128,807 0.9793 -0.82%
2016-09-02 0 1.220 1.190 1.220 1.150 1.220 3,544,000 4,185,540 1.1810 1.005 0.980 1.005 0.947 1.005 4,303,674 0.9726 5.17%
2016-09-01 0 1.160 1.160 1.170 1.160 1.160 82,000 95,120 1.1600 0.955 0.955 0.963 0.955 0.955 99,577 0.9552 -1.69%
2016-08-31 0 1.180 1.160 1.180 1.140 1.190 276,000 322,660 1.1691 0.972 0.955 0.972 0.939 0.980 335,162 0.9627 0.85%
2016-08-30 0 1.170 1.160 1.180 1.120 1.180 1,122,000 1,292,340 1.1518 0.963 0.955 0.972 0.922 0.972 1,362,506 0.9485 -0.85%
2016-08-29 0 1.180 1.180 1.190 1.170 1.190 260,000 306,860 1.1802 0.972 0.972 0.980 0.963 0.980 315,732 0.9719 0.00%
2016-08-26 0 1.180 1.180 1.190 1.150 1.200 500,000 593,160 1.1863 0.972 0.972 0.980 0.947 0.988 607,177 0.9769 2.61%
2016-08-25 0 1.150 1.150 1.180 1.140 1.170 220,000 254,480 1.1567 0.947 0.947 0.972 0.939 0.963 267,158 0.9525 -1.71%
2016-08-24 0 1.170 1.160 1.170 1.120 1.200 1,052,000 1,228,820 1.1681 0.963 0.955 0.963 0.922 0.988 1,277,501 0.9619 -1.68%
2016-08-23 0 1.190 1.160 1.190 1.170 1.200 562,000 663,720 1.1810 0.980 0.955 0.980 0.963 0.988 682,467 0.9725 -0.83%
2016-08-22 0 1.200 1.170 1.200 1.160 1.250 894,000 1,063,620 1.1897 0.988 0.963 0.988 0.955 1.029 1,085,633 0.9797 2.56%
2016-08-19 0 1.170 1.160 1.190 1.120 1.200 3,160,000 3,733,660 1.1815 0.963 0.955 0.980 0.922 0.988 3,837,362 0.9730 3.54%
2016-08-18 0 1.130 1.120 1.140 1.100 1.140 444,000 497,000 1.1194 0.931 0.922 0.939 0.906 0.939 539,174 0.9218 0.89%
2016-08-17 0 1.120 1.110 1.120 1.100 1.150 1,326,000 1,474,580 1.1121 0.922 0.914 0.922 0.906 0.947 1,610,235 0.9158 -3.45%
2016-08-16 0 1.160 1.130 1.160 1.100 1.170 2,410,000 2,749,560 1.1409 0.955 0.931 0.955 0.906 0.963 2,926,595 0.9395 0.87%
2016-08-15 0 1.150 1.150 1.160 1.140 1.190 728,000 848,860 1.1660 0.947 0.947 0.955 0.939 0.980 884,050 0.9602 0.88%
2016-08-12 0 1.140 1.140 1.150 1.110 1.160 1,098,000 1,237,680 1.1272 0.939 0.939 0.947 0.914 0.955 1,333,362 0.9282 -0.87%
2016-08-11 0 1.150 1.150 1.160 1.100 1.160 1,192,000 1,359,280 1.1403 0.947 0.947 0.955 0.906 0.955 1,447,511 0.9390 2.68%
2016-08-10 0 1.120 1.120 1.140 1.100 1.190 1,254,000 1,402,900 1.1187 0.922 0.922 0.939 0.906 0.980 1,522,801 0.9213 1.82%
2016-08-09 0 1.100 1.090 1.120 1.090 1.150 2,726,000 3,033,120 1.1127 0.906 0.898 0.922 0.898 0.947 3,310,332 0.9163 -5.98%
2016-08-08 0 1.170 1.170 1.180 1.140 1.180 840,000 970,560 1.1554 0.963 0.963 0.972 0.939 0.972 1,020,058 0.9515 2.63%
2016-08-05 0 1.140 1.140 1.170 1.140 1.160 92,000 105,960 1.1517 0.939 0.939 0.963 0.939 0.955 111,721 0.9484 -0.87%
2016-08-04 0 1.150 1.140 1.180 1.150 1.150 94,000 108,100 1.1500 0.947 0.939 0.972 0.947 0.947 114,149 0.9470 0.88%
2016-08-03 0 1.140 1.130 1.170 1.120 1.170 802,000 914,900 1.1408 0.939 0.931 0.963 0.922 0.963 973,913 0.9394 -1.72%
2016-08-01 0 1.160 1.160 1.180 1.140 1.160 82,000 94,280 1.1498 0.955 0.955 0.972 0.939 0.955 99,577 0.9468 0.87%
2016-07-29 0 1.150 1.150 1.180 1.150 1.180 68,000 78,940 1.1609 0.947 0.947 0.972 0.947 0.972 82,576 0.9560 -1.71%
2016-07-28 0 1.170 1.170 1.190 1.160 1.190 92,000 108,300 1.1772 0.963 0.963 0.980 0.955 0.980 111,721 0.9694 0.00%
2016-07-27 0 1.170 1.170 1.180 1.160 1.190 242,000 283,800 1.1727 0.963 0.963 0.972 0.955 0.980 293,874 0.9657 -0.85%
2016-07-26 0 1.180 1.180 1.190 1.180 1.200 1,136,000 1,348,160 1.1868 0.972 0.972 0.980 0.972 0.988 1,379,507 0.9773 -0.84%
2016-07-25 0 1.190 1.190 1.210 1.180 1.200 66,000 78,600 1.1909 0.980 0.980 0.996 0.972 0.988 80,147 0.9807 -0.83%
2016-07-22 0 1.200 1.200 1.210 1.190 1.260 1,116,000 1,363,320 1.2216 0.988 0.988 0.996 0.980 1.038 1,355,220 1.0060 2.56%
2016-07-21 0 1.170 1.160 1.170 1.160 1.180 26,000 30,420 1.1700 0.963 0.955 0.963 0.955 0.972 31,573 0.9635 0.86%
2016-07-20 0 1.160 1.160 1.190 1.160 1.210 422,000 500,840 1.1868 0.955 0.955 0.980 0.955 0.996 512,458 0.9773 0.00%
2016-07-19 0 1.160 1.160 1.190 1.160 1.160 44,000 51,040 1.1600 0.955 0.955 0.980 0.955 0.955 53,432 0.9552 -0.85%
2016-07-18 0 1.170 1.170 1.180 1.140 1.180 112,000 129,860 1.1595 0.963 0.963 0.972 0.939 0.972 136,008 0.9548 2.63%
2016-07-15 0 1.140 1.140 1.170 1.120 1.180 226,000 263,960 1.1680 0.939 0.939 0.963 0.922 0.972 274,444 0.9618 -1.72%
2016-07-14 0 1.160 1.160 1.180 1.160 1.190 186,000 220,100 1.1833 0.955 0.955 0.972 0.955 0.980 225,870 0.9745 -0.85%
2016-07-13 0 1.170 1.170 1.180 1.140 1.190 318,000 370,440 1.1649 0.963 0.963 0.972 0.939 0.980 386,165 0.9593 0.86%
2016-07-12 0 1.160 1.160 1.170 1.150 1.190 778,000 910,600 1.1704 0.955 0.955 0.963 0.947 0.980 944,768 0.9638 -1.69%
2016-07-11 0 1.180 1.180 1.200 1.120 1.240 2,946,000 3,521,580 1.1954 0.972 0.972 0.988 0.922 1.021 3,577,490 0.9844 7.27%
2016-07-08 0 1.100 1.100 1.110 1.060 1.100 546,000 595,480 1.0906 0.906 0.906 0.914 0.873 0.906 663,038 0.8981 1.85%
2016-07-07 0 1.080 1.080 1.100 1.080 1.130 118,000 131,780 1.1168 0.889 0.889 0.906 0.889 0.931 143,294 0.9196 -1.82%
2016-07-06 0 1.100 1.100 1.110 1.060 1.100 86,000 94,080 1.0940 0.906 0.906 0.914 0.873 0.906 104,435 0.9009 0.92%
2016-07-05 0 1.090 1.090 1.100 1.090 1.100 50,000 54,740 1.0948 0.898 0.898 0.906 0.898 0.906 60,718 0.9015 -0.91%
2016-07-04 0 1.100 1.090 1.120 1.100 1.100 2,000 2,200 1.1000 0.906 0.898 0.922 0.906 0.906 2,429 0.9058 -1.79%
2016-06-30 0 1.120 1.090 1.120 1.100 1.120 76,000 84,600 1.1132 0.922 0.898 0.922 0.906 0.922 92,291 0.9167 5.66%
2016-06-29 0 1.060 1.060 1.080 1.060 1.080 50,000 53,740 1.0748 0.873 0.873 0.889 0.873 0.889 60,718 0.8851 -3.64%
2016-06-28 0 1.100 1.100 1.110 1.070 1.100 270,000 296,180 1.0970 0.906 0.906 0.914 0.881 0.906 327,876 0.9033 0.00%
2016-06-27 0 1.100 1.100 1.110 1.070 1.100 194,000 210,700 1.0861 0.906 0.906 0.914 0.881 0.906 235,585 0.8944 -0.90%
2016-06-24 0 1.110 1.110 1.120 1.030 1.110 582,000 624,280 1.0726 0.914 0.914 0.922 0.848 0.914 706,755 0.8833 -1.77%
2016-06-23 0 1.130 1.080 1.130 1.080 1.130 146,000 164,180 1.1245 0.931 0.889 0.931 0.889 0.931 177,296 0.9260 3.67%
2016-06-22 0 1.090 1.110 1.120 1.070 1.110 98,000 107,080 1.0927 0.898 0.914 0.922 0.881 0.914 119,007 0.8998 0.93%
2016-06-21 0 1.080 1.080 1.090 1.070 1.080 422,000 451,660 1.0703 0.889 0.889 0.898 0.881 0.889 512,458 0.8814 0.00%
2016-06-20 0 1.080 1.080 1.100 1.060 1.100 144,000 157,300 1.0924 0.889 0.889 0.906 0.873 0.906 174,867 0.8995 0.00%
2016-06-17 0 1.080 1.070 1.090 - - 0 0 - 0.889 0.881 0.898 - - 0 - 0.00%
2016-06-16 0 1.080 1.080 1.090 1.060 1.080 136,000 146,760 1.0791 0.889 0.889 0.898 0.873 0.889 165,152 0.8886 -1.82%
2016-06-15 0 1.100 1.100 1.110 1.060 1.100 224,000 243,100 1.0853 0.906 0.906 0.914 0.873 0.906 272,016 0.8937 2.80%
2016-06-14 0 1.070 1.070 1.120 1.060 1.110 278,000 302,640 1.0886 0.881 0.881 0.922 0.873 0.914 337,591 0.8965 0.00%
2016-06-13 0 1.070 1.070 1.100 1.070 1.080 252,000 272,120 1.0798 0.881 0.881 0.906 0.881 0.889 306,017 0.8892 -2.73%
2016-06-10 0 1.100 1.090 1.100 1.090 1.100 22,000 24,180 1.0991 0.906 0.898 0.906 0.898 0.906 26,716 0.9051 0.00%
2016-06-08 0 1.100 1.100 1.110 1.090 1.110 24,000 26,340 1.0975 0.906 0.906 0.914 0.898 0.914 29,145 0.9038 -0.90%
2016-06-07 0 1.110 1.110 1.140 1.090 1.140 528,000 587,060 1.1119 0.914 0.914 0.939 0.898 0.939 641,179 0.9156 1.83%
2016-06-06 0 1.090 1.080 1.100 1.080 1.210 1,150,000 1,304,260 1.1341 0.898 0.889 0.906 0.889 0.996 1,396,508 0.9339 -1.80%
2016-06-03 0 1.110 1.100 1.110 1.070 1.110 274,000 298,760 1.0904 0.914 0.906 0.914 0.881 0.914 332,733 0.8979 3.74%
2016-06-02 0 1.070 1.070 1.080 1.070 1.110 472,000 514,300 1.0896 0.881 0.881 0.889 0.881 0.914 573,176 0.8973 -2.73%
2016-06-01 0 1.100 1.100 1.140 1.090 1.130 360,000 398,740 1.1076 0.906 0.906 0.939 0.898 0.931 437,168 0.9121 -0.90%
2016-05-31 0 1.110 1.110 1.140 1.090 1.130 618,000 689,920 1.1164 0.914 0.914 0.939 0.898 0.931 750,471 0.9193 -2.63%
2016-05-30 0 1.140 1.110 1.140 1.120 1.150 154,000 174,640 1.1340 0.939 0.914 0.939 0.922 0.947 187,011 0.9339 -0.87%
2016-05-27 0 1.150 1.140 1.160 1.130 1.160 210,000 241,160 1.1484 0.947 0.939 0.955 0.931 0.955 255,015 0.9457 0.88%
2016-05-26 0 1.140 1.130 1.140 1.120 1.140 214,000 242,660 1.1339 0.939 0.931 0.939 0.922 0.939 259,872 0.9338 0.00%
2016-05-25 0 1.150 1.150 1.160 1.130 1.160 296,000 339,140 1.1457 0.939 0.939 0.947 0.922 0.947 362,602 0.9353 1.77%
2016-05-24 0 1.130 1.120 1.150 1.120 1.140 324,000 365,820 1.1291 0.922 0.914 0.939 0.914 0.931 396,902 0.9217 -1.74%
2016-05-23 0 1.150 1.150 1.160 1.120 1.170 472,000 538,520 1.1409 0.939 0.939 0.947 0.914 0.955 578,203 0.9314 2.68%
2016-05-20 0 1.120 1.120 1.140 1.110 1.120 237,100 265,488 1.1197 0.914 0.914 0.931 0.906 0.914 290,449 0.9141 0.90%
2016-05-19 0 1.110 1.110 1.120 1.110 1.120 152,000 169,320 1.1139 0.906 0.906 0.914 0.906 0.914 186,201 0.9093 -0.89%
2016-05-18 0 1.120 1.120 1.130 1.100 1.120 588,000 650,900 1.1070 0.914 0.914 0.922 0.898 0.914 720,304 0.9036 0.00%
2016-05-17 0 1.120 1.120 1.140 1.120 1.140 112,000 125,920 1.1243 0.914 0.914 0.931 0.914 0.931 137,201 0.9178 0.00%
2016-05-16 0 1.120 1.120 1.140 1.100 1.150 1,106,000 1,259,760 1.1390 0.914 0.914 0.931 0.898 0.939 1,354,858 0.9298 -1.75%
2016-05-13 0 1.140 1.130 1.150 1.140 1.140 328,000 373,920 1.1400 0.931 0.922 0.939 0.931 0.931 401,802 0.9306 -0.87%
2016-05-12 0 1.150 1.140 1.160 1.150 1.170 328,000 379,760 1.1578 0.939 0.931 0.947 0.939 0.955 401,802 0.9451 -2.54%
2016-05-11 0 1.180 1.160 1.180 1.190 1.190 2,000 2,380 1.1900 0.963 0.947 0.963 0.971 0.971 2,450 0.9714 -0.84%
2016-05-10 0 1.190 1.190 1.200 1.120 1.190 432,000 509,420 1.1792 0.971 0.971 0.980 0.914 0.971 529,203 0.9626 0.85%
2016-05-09 0 1.180 1.180 1.190 1.100 1.190 1,444,000 1,629,380 1.1284 0.963 0.963 0.971 0.898 0.971 1,768,910 0.9211 0.85%
2016-05-06 0 1.170 1.150 1.170 1.160 1.210 504,000 602,180 1.1948 0.955 0.939 0.955 0.947 0.988 617,404 0.9753 -2.50%
2016-05-05 0 1.200 1.150 1.230 1.160 1.240 438,000 526,360 1.2017 0.980 0.939 1.004 0.947 1.012 536,553 0.9810 0.00%
2016-05-04 0 1.200 1.200 1.230 1.200 1.230 336,000 407,460 1.2127 0.980 0.980 1.004 0.980 1.004 411,602 0.9899 -1.64%
2016-05-03 0 1.220 1.200 1.220 1.160 1.220 2,950,000 3,532,200 1.1974 0.996 0.980 0.996 0.947 0.996 3,613,771 0.9774 4.27%
2016-04-29 0 1.170 1.150 1.180 1.150 1.180 640,000 741,860 1.1592 0.955 0.939 0.963 0.939 0.963 784,005 0.9462 -0.85%
2016-04-28 0 1.180 1.170 1.180 1.170 1.200 332,000 391,800 1.1801 0.963 0.955 0.963 0.955 0.980 406,702 0.9634 -1.67%
2016-04-27 0 1.200 1.180 1.200 1.170 1.200 350,000 413,300 1.1809 0.980 0.963 0.980 0.955 0.980 428,753 0.9640 2.56%
2016-04-26 0 1.170 1.170 1.210 1.160 1.220 346,000 416,280 1.2031 0.955 0.955 0.988 0.947 0.996 423,852 0.9821 -2.50%
2016-04-25 0 1.200 1.170 1.200 1.160 1.210 422,000 505,420 1.1977 0.980 0.955 0.980 0.947 0.988 516,953 0.9777 -0.83%
2016-04-22 0 1.210 1.210 1.220 1.180 1.220 586,000 701,020 1.1963 0.988 0.988 0.996 0.963 0.996 717,854 0.9765 0.83%
2016-04-21 0 1.200 1.190 1.200 1.200 1.230 86,000 104,080 1.2102 0.980 0.971 0.980 0.980 1.004 105,351 0.9879 -1.64%
2016-04-20 0 1.220 1.200 1.220 1.220 1.230 118,000 144,580 1.2253 0.996 0.980 0.996 0.996 1.004 144,551 1.0002 -1.61%
2016-04-19 0 1.240 1.200 1.240 1.190 1.250 468,000 568,880 1.2156 1.012 0.980 1.012 0.971 1.020 573,303 0.9923 3.33%
2016-04-18 0 1.200 1.190 1.210 1.180 1.220 640,000 763,740 1.1933 0.980 0.971 0.988 0.963 0.996 784,005 0.9742 -3.23%
2016-04-15 0 1.240 1.240 1.260 1.220 1.260 266,000 325,280 1.2229 1.012 1.012 1.029 0.996 1.029 325,852 0.9982 -0.80%
2016-04-14 0 1.250 1.230 1.240 1.240 1.280 478,000 599,340 1.2538 1.020 1.004 1.012 1.012 1.045 585,553 1.0235 -0.79%
2016-04-13 0 1.260 1.240 1.260 1.260 1.280 252,000 318,160 1.2625 1.029 1.012 1.029 1.029 1.045 308,702 1.0306 -0.79%
2016-04-12 0 1.270 1.260 1.270 1.250 1.270 856,000 1,084,420 1.2668 1.037 1.029 1.037 1.020 1.037 1,048,606 1.0342 1.60%
2016-04-11 0 1.250 1.240 1.270 1.220 1.270 2,226,000 2,794,580 1.2554 1.020 1.012 1.037 0.996 1.037 2,726,866 1.0248 2.46%
2016-04-08 0 1.220 1.200 1.230 1.180 1.230 154,000 186,640 1.2119 0.996 0.980 1.004 0.963 1.004 188,651 0.9893 0.83%
2016-04-07 0 1.210 1.200 1.220 1.180 1.220 170,000 201,520 1.1854 0.988 0.980 0.996 0.963 0.996 208,251 0.9677 -0.82%
2016-04-06 0 1.220 1.190 1.230 1.180 1.230 706,070 845,750 1.1978 0.996 0.971 1.004 0.963 1.004 864,941 0.9778 -0.81%
2016-04-05 0 1.230 1.200 1.240 1.200 1.260 704,000 852,260 1.2106 1.004 0.980 1.012 0.980 1.029 862,405 0.9882 -0.81%
2016-04-01 0 1.240 1.240 1.250 1.240 1.260 692,000 867,440 1.2535 1.012 1.012 1.020 1.012 1.029 847,705 1.0233 -1.59%
2016-03-31 0 1.260 1.250 1.260 1.250 1.260 960,000 1,209,460 1.2599 1.029 1.020 1.029 1.020 1.029 1,176,007 1.0284 0.00%
2016-03-30 0 1.260 1.250 1.260 1.210 1.260 138,000 173,320 1.2559 1.029 1.020 1.029 0.988 1.029 169,051 1.0253 0.80%
2016-03-29 0 1.250 1.240 1.250 1.220 1.250 254,000 313,940 1.2360 1.020 1.012 1.020 0.996 1.020 311,152 1.0090 3.31%
2016-03-24 0 1.210 1.200 1.230 1.210 1.260 1,438,000 1,754,320 1.2200 0.988 0.980 1.004 0.988 1.029 1,761,560 0.9959 -3.97%
2016-03-23 0 1.260 1.240 1.250 1.240 1.350 2,160,000 2,805,900 1.2990 1.029 1.012 1.020 1.012 1.102 2,646,016 1.0604 -6.67%
2016-03-22 0 1.350 1.330 1.350 1.320 1.380 2,304,000 3,094,280 1.3430 1.102 1.086 1.102 1.078 1.127 2,822,417 1.0963 0.75%
2016-03-21 0 1.340 1.330 1.340 1.310 1.360 1,676,000 2,242,820 1.3382 1.094 1.086 1.094 1.069 1.110 2,053,112 1.0924 0.00%
2016-03-18 0 1.340 1.310 1.340 1.300 1.350 3,698,000 4,918,380 1.3300 1.094 1.069 1.094 1.061 1.102 4,530,077 1.0857 3.88%
2016-03-17 0 1.290 1.290 1.320 1.270 1.360 4,166,000 5,431,480 1.3038 1.053 1.053 1.078 1.037 1.110 5,103,380 1.0643 -0.77%
2016-03-16 0 1.300 1.270 1.300 1.270 1.310 5,552,000 7,211,320 1.2989 1.061 1.037 1.061 1.037 1.069 6,801,240 1.0603 0.00%
2016-03-15 0 1.300 1.290 1.320 1.290 1.320 1,754,000 2,291,700 1.3066 1.061 1.053 1.078 1.053 1.078 2,148,663 1.0666 0.00%
2016-03-14 0 1.300 1.290 1.310 1.280 1.320 820,000 1,068,700 1.3033 1.061 1.053 1.069 1.045 1.078 1,004,506 1.0639 -0.76%
2016-03-11 0 1.310 1.300 1.310 1.290 1.320 1,978,000 2,599,440 1.3142 1.069 1.061 1.069 1.053 1.078 2,423,064 1.0728 0.77%
2016-03-10 0 1.300 1.260 1.300 1.210 1.300 654,000 813,480 1.2439 1.061 1.029 1.061 0.988 1.061 801,155 1.0154 4.84%
2016-03-09 0 1.240 1.230 1.250 1.210 1.260 282,000 348,920 1.2373 1.012 1.004 1.020 0.988 1.029 345,452 1.0100 -1.59%
2016-03-08 0 1.260 1.240 1.270 1.210 1.290 187,400 230,920 1.2322 1.029 1.012 1.037 0.988 1.053 229,566 1.0059 0.00%
2016-03-07 0 1.260 1.260 1.270 1.260 1.310 1,636,000 2,109,720 1.2896 1.029 1.029 1.037 1.029 1.069 2,004,112 1.0527 0.00%
2016-03-04 0 1.260 1.210 1.260 1.150 1.260 3,202,000 3,863,040 1.2064 1.029 0.988 1.029 0.939 1.029 3,922,473 0.9848 9.57%
2016-03-03 0 1.150 1.140 1.170 1.130 1.160 68,800 79,108 1.1498 0.939 0.931 0.955 0.922 0.947 84,280 0.9386 0.00%
2016-03-02 0 1.150 1.140 1.170 1.150 1.150 62,000 71,300 1.1500 0.939 0.931 0.955 0.939 0.939 75,950 0.9388 0.88%
2016-03-01 0 1.140 1.140 1.150 1.110 1.140 1,234,000 1,370,780 1.1108 0.931 0.931 0.939 0.906 0.931 1,511,659 0.9068 1.79%
2016-02-29 0 1.120 1.110 1.150 1.100 1.140 1,368,000 1,527,440 1.1165 0.914 0.906 0.939 0.898 0.931 1,675,810 0.9115 -1.75%
2016-02-26 0 1.140 1.140 1.160 1.140 1.170 132,000 152,480 1.1552 0.931 0.931 0.947 0.931 0.955 161,701 0.9430 -1.72%
2016-02-25 0 1.160 1.160 1.170 1.160 1.200 1,862,000 2,164,160 1.1623 0.947 0.947 0.955 0.947 0.980 2,280,963 0.9488 -1.69%
2016-02-24 0 1.180 1.150 1.180 1.130 1.180 432,000 499,880 1.1571 0.963 0.939 0.963 0.922 0.963 529,203 0.9446 2.61%
2016-02-23 0 1.150 1.140 1.150 1.130 1.160 622,000 714,600 1.1489 0.939 0.931 0.939 0.922 0.947 761,954 0.9379 0.88%
2016-02-22 0 1.140 1.140 1.150 1.130 1.240 804,000 938,420 1.1672 0.931 0.931 0.939 0.922 1.012 984,906 0.9528 1.79%
2016-02-19 0 1.120 1.100 1.120 1.120 1.140 136,000 152,720 1.1229 0.914 0.898 0.914 0.914 0.931 166,601 0.9167 0.00%
2016-02-18 0 1.120 1.120 1.140 1.090 1.140 1,298,000 1,443,280 1.1119 0.914 0.914 0.931 0.890 0.931 1,590,059 0.9077 1.82%
2016-02-17 0 1.100 1.090 1.110 1.090 1.100 1,066,000 1,171,600 1.0991 0.898 0.890 0.906 0.890 0.898 1,305,858 0.8972 0.00%
2016-02-16 0 1.100 1.060 1.100 1.000 1.100 788,000 831,000 1.0546 0.898 0.865 0.898 0.816 0.898 965,306 0.8609 3.77%
2016-02-15 0 1.060 1.060 1.070 1.040 1.060 1,444,000 1,521,100 1.0534 0.865 0.865 0.873 0.849 0.865 1,768,910 0.8599 1.92%
2016-02-12 0 1.040 1.010 1.050 1.000 1.050 496,000 500,440 1.0090 0.849 0.824 0.857 0.816 0.857 607,604 0.8236 0.97%
2016-02-11 0 1.030 1.000 1.030 1.000 1.100 1,132,000 1,194,720 1.0554 0.841 0.816 0.841 0.816 0.898 1,386,708 0.8616 -4.63%
2016-02-05 0 1.080 1.080 1.110 1.080 1.100 506,000 549,740 1.0864 0.882 0.882 0.906 0.882 0.898 619,854 0.8869 0.00%
2016-02-04 0 1.080 1.080 1.110 1.080 1.110 596,000 656,580 1.1016 0.882 0.882 0.906 0.882 0.906 730,104 0.8993 -0.92%
2016-02-03 0 1.090 1.090 1.100 1.080 1.130 673,200 748,544 1.1119 0.890 0.890 0.898 0.882 0.922 824,675 0.9077 0.00%
2016-02-02 0 1.090 1.080 1.130 1.090 1.130 864,000 963,220 1.1148 0.890 0.882 0.922 0.890 0.922 1,058,406 0.9101 -3.54%
2016-02-01 0 1.130 1.110 1.130 1.090 1.150 592,000 662,340 1.1188 0.922 0.906 0.922 0.890 0.939 725,204 0.9133 1.80%
2016-01-29 0 1.110 1.100 1.110 1.060 1.120 1,094,000 1,193,440 1.0909 0.906 0.898 0.906 0.865 0.914 1,340,158 0.8905 3.74%
2016-01-28 0 1.070 1.060 1.070 1.060 1.090 886,000 952,680 1.0753 0.873 0.865 0.873 0.865 0.890 1,085,356 0.8778 -0.93%
2016-01-27 0 1.080 1.080 1.100 1.080 1.130 234,000 253,520 1.0834 0.882 0.882 0.898 0.882 0.922 286,652 0.8844 -0.92%
2016-01-26 0 1.090 1.080 1.090 1.070 1.110 532,000 579,080 1.0885 0.890 0.882 0.890 0.873 0.906 651,704 0.8886 0.00%
2016-01-25 0 1.090 1.080 1.100 1.060 1.100 606,000 652,400 1.0766 0.890 0.882 0.898 0.865 0.898 742,354 0.8788 2.83%
2016-01-22 0 1.060 1.040 1.060 1.010 1.080 930,000 979,140 1.0528 0.865 0.849 0.865 0.824 0.882 1,139,257 0.8595 0.00%
2016-01-21 0 1.060 1.010 1.060 1.020 1.110 1,734,000 1,868,180 1.0774 0.865 0.824 0.865 0.833 0.906 2,124,163 0.8795 -1.85%
2016-01-20 0 1.080 1.070 1.090 1.080 1.130 748,000 824,340 1.1021 0.882 0.873 0.890 0.882 0.922 916,305 0.8996 -6.09%
2016-01-19 0 1.150 1.120 1.150 1.140 1.160 294,000 337,000 1.1463 0.939 0.914 0.939 0.931 0.947 360,152 0.9357 0.88%
2016-01-18 0 1.140 1.130 1.140 1.100 1.140 782,000 881,120 1.1268 0.931 0.922 0.931 0.898 0.931 957,956 0.9198 0.88%
2016-01-15 0 1.130 1.120 1.130 1.120 1.140 548,000 623,300 1.1374 0.922 0.914 0.922 0.914 0.931 671,304 0.9285 -1.74%
2016-01-14 0 1.150 1.150 1.160 1.130 1.180 804,000 927,540 1.1537 0.939 0.939 0.947 0.922 0.963 984,906 0.9418 -0.86%
2016-01-13 0 1.160 1.160 1.170 1.150 1.210 606,000 708,840 1.1697 0.947 0.947 0.955 0.939 0.988 742,354 0.9549 -2.52%
2016-01-12 0 1.190 1.190 1.200 1.130 1.190 1,233,600 1,410,000 1.1430 0.971 0.971 0.980 0.922 0.971 1,511,169 0.9331 6.25%
2016-01-11 0 1.120 1.110 1.130 1.100 1.140 2,238,000 2,516,940 1.1246 0.914 0.906 0.922 0.898 0.931 2,741,566 0.9181 -3.45%
2016-01-08 0 1.160 1.140 1.150 1.130 1.160 302,000 344,400 1.1404 0.947 0.931 0.939 0.922 0.947 369,952 0.9309 4.50%
2016-01-07 0 1.110 1.080 1.110 1.070 1.220 2,498,000 2,816,640 1.1276 0.906 0.882 0.906 0.873 0.996 3,060,068 0.9205 -10.48%
2016-01-06 0 1.240 1.230 1.240 1.200 1.250 412,000 506,940 1.2304 1.012 1.004 1.012 0.980 1.020 504,703 1.0044 2.48%
2016-01-05 0 1.210 1.200 1.220 1.180 1.260 1,296,000 1,581,840 1.2206 0.988 0.980 0.996 0.963 1.029 1,587,609 0.9964 -1.63%
2016-01-04 0 1.230 1.220 1.230 1.200 1.280 1,018,000 1,252,980 1.2308 1.004 0.996 1.004 0.980 1.045 1,247,057 1.0047 -3.15%
2015-12-31 0 1.270 1.240 1.270 1.230 1.270 718,000 897,560 1.2501 1.037 1.012 1.037 1.004 1.037 879,555 1.0205 1.60%
2015-12-30 0 1.250 1.240 1.250 1.230 1.250 1,136,000 1,414,280 1.2450 1.020 1.012 1.020 1.004 1.020 1,391,608 1.0163 0.00%
2015-12-29 0 1.250 1.240 1.250 1.240 1.300 1,748,400 2,225,364 1.2728 1.020 1.012 1.020 1.012 1.061 2,141,803 1.0390 -0.79%
2015-12-28 0 1.260 1.250 1.270 1.250 1.280 3,368,000 4,277,600 1.2701 1.029 1.020 1.037 1.020 1.045 4,125,824 1.0368 0.00%
2015-12-24 0 1.260 1.250 1.260 1.260 1.290 393,000 497,950 1.2670 1.029 1.020 1.029 1.029 1.053 481,428 1.0343 -1.56%
2015-12-23 0 1.280 1.260 1.280 1.260 1.300 1,486,000 1,892,800 1.2738 1.045 1.029 1.045 1.029 1.061 1,820,361 1.0398 1.59%
2015-12-22 0 1.260 1.260 1.270 1.240 1.330 2,394,000 3,102,440 1.2959 1.029 1.029 1.037 1.012 1.086 2,932,667 1.0579 0.80%
2015-12-21 0 1.250 1.260 1.270 1.210 1.260 548,000 684,240 1.2486 1.020 1.029 1.037 0.988 1.029 671,304 1.0193 1.63%
2015-12-18 0 1.230 1.220 1.230 1.210 1.250 744,000 917,580 1.2333 1.004 0.996 1.004 0.988 1.020 911,405 1.0068 0.82%
2015-12-17 0 1.220 1.220 1.240 1.220 1.250 538,000 669,040 1.2436 0.996 0.996 1.012 0.996 1.020 659,054 1.0152 -2.40%
2015-12-16 0 1.250 1.250 1.260 1.230 1.250 1,214,000 1,511,960 1.2454 1.020 1.020 1.029 1.004 1.020 1,487,159 1.0167 1.63%
2015-12-15 0 1.230 1.230 1.250 1.230 1.240 78,000 96,200 1.2333 1.004 1.004 1.020 1.004 1.012 95,551 1.0068 -0.81%
2015-12-14 0 1.240 1.200 1.250 1.200 1.240 626,000 765,420 1.2227 1.012 0.980 1.020 0.980 1.012 766,855 0.9981 1.64%
2015-12-11 0 1.220 1.210 1.220 1.200 1.260 1,398,000 1,701,660 1.2172 0.996 0.988 0.996 0.980 1.029 1,712,560 0.9936 -4.69%
2015-12-10 0 1.280 1.250 1.280 1.250 1.280 456,000 573,920 1.2586 1.045 1.020 1.045 1.020 1.045 558,603 1.0274 1.59%
2015-12-09 0 1.260 1.260 1.270 1.260 1.290 948,000 1,209,660 1.2760 1.029 1.029 1.037 1.029 1.053 1,161,307 1.0416 -3.08%
2015-12-08 0 1.300 1.300 1.310 1.270 1.300 1,324,000 1,708,860 1.2907 1.061 1.061 1.069 1.037 1.061 1,621,910 1.0536 1.56%
2015-12-07 0 1.280 1.280 1.310 1.270 1.300 944,000 1,218,700 1.2910 1.045 1.045 1.069 1.037 1.061 1,156,407 1.0539 -1.54%
2015-12-04 0 1.300 1.290 1.310 1.290 1.340 1,164,000 1,525,080 1.3102 1.061 1.053 1.069 1.053 1.094 1,425,908 1.0695 0.00%
2015-12-03 0 1.300 1.280 1.300 1.270 1.310 2,004,000 2,604,760 1.2998 1.061 1.045 1.061 1.037 1.069 2,454,914 1.0610 1.56%
2015-12-02 0 1.280 1.270 1.280 1.270 1.290 1,364,000 1,744,860 1.2792 1.045 1.037 1.045 1.037 1.053 1,670,910 1.0443 0.79%
2015-12-01 0 1.270 1.260 1.280 1.250 1.280 1,826,000 2,311,680 1.2660 1.037 1.029 1.045 1.020 1.045 2,236,863 1.0334 -0.78%
2015-11-30 0 1.280 1.260 1.280 1.250 1.280 808,000 1,023,380 1.2666 1.045 1.029 1.045 1.020 1.045 989,806 1.0339 2.40%
2015-11-27 0 1.250 1.230 1.260 1.200 1.280 1,638,000 2,018,440 1.2323 1.020 1.004 1.029 0.980 1.045 2,006,562 1.0059 -3.85%
2015-11-26 0 1.300 1.300 1.320 1.300 1.360 1,376,000 1,811,120 1.3162 1.061 1.061 1.078 1.061 1.110 1,685,610 1.0745 -4.41%
2015-11-25 0 1.360 1.350 1.370 1.280 1.450 6,974,000 9,508,140 1.3634 1.110 1.102 1.118 1.045 1.184 8,543,200 1.1129 4.62%
2015-11-24 0 1.300 1.280 1.300 1.250 1.300 1,026,000 1,304,800 1.2717 1.061 1.045 1.061 1.020 1.061 1,256,857 1.0381 2.36%
2015-11-23 0 1.270 1.260 1.280 1.250 1.280 748,000 948,060 1.2675 1.037 1.029 1.045 1.020 1.045 916,305 1.0347 0.79%
2015-11-20 0 1.260 1.250 1.260 1.250 1.280 1,240,000 1,556,380 1.2551 1.029 1.020 1.029 1.020 1.045 1,519,009 1.0246 1.61%
2015-11-19 0 1.240 1.240 1.260 1.240 1.300 3,996,000 5,049,800 1.2637 1.012 1.012 1.029 1.012 1.061 4,895,129 1.0316 2.48%
2015-11-18 0 1.210 1.210 1.230 1.210 1.300 3,982,000 4,966,120 1.2471 0.988 0.988 1.004 0.988 1.061 4,877,979 1.0181 -3.97%
2015-11-17 0 1.260 1.250 1.260 1.150 1.280 5,721,000 7,062,670 1.2345 1.029 1.020 1.029 0.939 1.045 7,008,266 1.0078 9.57%
2015-11-16 0 1.150 1.140 1.150 1.090 1.170 2,782,000 3,209,340 1.1536 0.939 0.931 0.939 0.890 0.955 3,407,970 0.9417 0.88%
2015-11-13 0 1.140 1.130 1.140 1.100 1.140 1,304,000 1,465,820 1.1241 0.931 0.922 0.931 0.898 0.931 1,597,409 0.9176 3.64%
2015-11-12 0 1.100 1.100 1.110 1.070 1.190 3,852,000 4,300,020 1.1163 0.898 0.898 0.906 0.873 0.971 4,718,728 0.9113 1.85%
2015-11-11 0 1.080 1.080 1.090 0.990 1.140 21,336,000 21,808,600 1.0222 0.882 0.882 0.890 0.808 0.931 26,136,754 0.8344 -1.82%
2015-11-10 0 1.100 1.090 1.100 1.070 1.200 5,486,000 6,141,280 1.1194 0.898 0.890 0.898 0.873 0.980 6,720,390 0.9138 -0.90%
2015-11-09 0 1.110 1.110 1.120 0.980 1.110 3,884,000 4,151,880 1.0690 0.906 0.906 0.914 0.800 0.906 4,757,928 0.8726 11.00%
2015-11-06 0 1.000 1.000 1.010 0.970 1.010 4,496,000 4,493,100 0.9994 0.816 0.816 0.824 0.792 0.824 5,507,632 0.8158 3.09%
2015-11-05 0 0.970 0.970 0.980 0.970 0.990 156,000 151,620 0.9719 0.792 0.792 0.800 0.792 0.808 191,101 0.7934 -3.00%
2015-11-04 0 1.000 0.990 1.000 0.990 1.030 3,238,000 3,259,120 1.0065 0.816 0.808 0.816 0.808 0.841 3,966,573 0.8216 1.01%
2015-11-03 0 0.990 0.980 0.990 0.970 1.020 2,266,000 2,258,320 0.9966 0.808 0.800 0.808 0.792 0.833 2,775,866 0.8136 0.00%
2015-11-02 0 0.990 0.980 0.990 0.960 1.030 1,190,000 1,177,940 0.9899 0.808 0.800 0.808 0.784 0.841 1,457,759 0.8080 2.06%
2015-10-30 0 0.970 0.960 0.980 0.940 0.980 1,646,000 1,590,780 0.9665 0.792 0.784 0.800 0.767 0.800 2,016,362 0.7889 2.11%
2015-10-29 0 0.950 0.950 0.960 0.940 0.970 382,000 366,540 0.9595 0.776 0.776 0.784 0.767 0.792 467,953 0.7833 1.06%
2015-10-28 0 0.940 0.940 0.960 0.930 0.970 664,000 634,640 0.9558 0.767 0.767 0.784 0.759 0.792 813,405 0.7802 -1.05%
2015-10-27 0 0.950 0.950 0.970 0.940 0.960 406,000 385,880 0.9504 0.776 0.776 0.792 0.767 0.784 497,353 0.7759 1.06%
2015-10-26 0 0.940 0.930 0.950 0.930 0.950 462,000 435,780 0.9432 0.767 0.759 0.776 0.759 0.776 565,953 0.7700 0.00%
2015-10-23 0 0.940 0.940 0.950 0.930 0.960 1,196,000 1,135,440 0.9494 0.767 0.767 0.776 0.759 0.784 1,465,109 0.7750 0.00%
2015-10-22 0 0.940 0.920 0.940 0.890 0.940 7,064,000 6,365,000 0.9010 0.767 0.751 0.767 0.727 0.767 8,653,451 0.7355 0.00%
2015-10-20 0 0.940 0.930 0.940 0.920 0.940 1,904,000 1,771,680 0.9305 0.767 0.759 0.767 0.751 0.767 2,332,414 0.7596 0.00%
2015-10-19 0 0.940 0.940 0.950 0.920 0.950 392,000 365,580 0.9326 0.767 0.767 0.776 0.751 0.776 480,203 0.7613 -1.05%
2015-10-16 0 0.950 0.930 0.950 0.930 0.950 810,000 761,420 0.9400 0.776 0.759 0.776 0.759 0.776 992,256 0.7674 2.15%
2015-10-15 0 0.930 0.920 0.940 0.920 0.950 540,000 499,340 0.9247 0.759 0.751 0.767 0.751 0.776 661,504 0.7549 -1.06%
2015-10-14 0 0.940 0.940 0.960 0.910 0.980 5,282,000 5,045,660 0.9553 0.767 0.767 0.784 0.743 0.800 6,470,488 0.7798 -1.05%
2015-10-13 0 0.950 0.940 0.950 0.940 0.970 866,000 828,440 0.9566 0.776 0.767 0.776 0.767 0.792 1,060,856 0.7809 -1.04%
2015-10-12 0 0.960 0.940 0.960 0.940 0.970 348,000 332,840 0.9564 0.784 0.767 0.784 0.767 0.792 426,303 0.7808 1.05%
2015-10-09 0 0.950 0.940 0.950 0.940 0.970 1,856,000 1,762,500 0.9496 0.776 0.767 0.776 0.767 0.792 2,273,613 0.7752 1.06%
2015-10-08 0 0.940 0.930 0.950 0.930 0.980 734,000 694,800 0.9466 0.767 0.759 0.776 0.759 0.800 899,155 0.7727 -1.05%
2015-10-07 0 0.950 0.930 0.950 0.920 0.960 619,200 579,300 0.9356 0.776 0.759 0.776 0.751 0.784 758,524 0.7637 2.15%
2015-10-06 0 0.930 0.930 0.950 0.930 0.980 1,026,000 976,340 0.9516 0.759 0.759 0.776 0.759 0.800 1,256,857 0.7768 0.00%
2015-10-05 0 0.930 0.920 0.930 0.920 0.950 1,014,000 955,540 0.9423 0.759 0.751 0.759 0.751 0.776 1,242,157 0.7693 2.20%
2015-10-02 0 0.910 0.910 0.920 0.880 0.920 1,872,000 1,704,400 0.9105 0.743 0.743 0.751 0.718 0.751 2,293,214 0.7432 4.60%
2015-09-30 0 0.870 0.870 0.910 0.820 0.910 3,426,000 2,982,380 0.8705 0.710 0.710 0.743 0.669 0.743 4,196,875 0.7106 1.16%
2015-09-29 0 0.860 0.850 0.860 0.800 0.880 3,092,000 2,606,560 0.8430 0.702 0.694 0.702 0.653 0.718 3,787,722 0.6882 3.61%
2015-09-25 0 0.830 0.810 0.820 0.790 0.900 6,066,000 5,099,980 0.8407 0.678 0.661 0.669 0.645 0.735 7,430,894 0.6863 -1.19%
2015-09-24 0 0.840 0.830 0.840 0.820 0.850 1,334,000 1,123,940 0.8425 0.686 0.678 0.686 0.669 0.694 1,634,160 0.6878 -1.18%
2015-09-23 0 0.850 0.840 0.850 0.840 0.930 3,910,000 3,400,140 0.8696 0.694 0.686 0.694 0.686 0.759 4,789,778 0.7099 -11.46%
2015-09-22 0 0.960 0.940 0.960 0.940 0.990 1,172,000 1,118,360 0.9542 0.784 0.767 0.784 0.767 0.808 1,435,708 0.7790 -3.03%
2015-09-21 0 0.990 0.980 0.990 0.980 1.030 1,314,000 1,308,800 0.9960 0.808 0.800 0.808 0.800 0.841 1,609,659 0.8131 -3.88%
2015-09-18 0 1.030 1.020 1.030 1.020 1.080 1,550,000 1,625,620 1.0488 0.841 0.833 0.841 0.833 0.882 1,898,761 0.8561 -1.90%
2015-09-17 0 1.050 1.050 1.060 1.010 1.090 2,740,000 2,905,920 1.0606 0.857 0.857 0.865 0.824 0.890 3,356,520 0.8658 -0.94%
2015-09-16 0 1.060 1.040 1.060 1.050 1.070 228,000 240,060 1.0529 0.865 0.849 0.865 0.857 0.873 279,302 0.8595 0.95%
2015-09-15 0 1.050 1.010 1.050 1.050 1.090 16,000 16,880 1.0550 0.857 0.824 0.857 0.857 0.890 19,600 0.8612 -3.67%
2015-09-14 0 1.090 1.060 1.090 1.050 1.190 376,000 411,200 1.0936 0.890 0.865 0.890 0.857 0.971 460,603 0.8927 0.00%
2015-09-11 0 1.090 1.060 1.090 1.080 1.110 124,000 135,600 1.0935 0.890 0.865 0.890 0.882 0.906 151,901 0.8927 0.93%
2015-09-10 0 1.080 1.060 1.100 1.080 1.110 390,000 426,380 1.0933 0.882 0.865 0.898 0.882 0.906 477,753 0.8925 -4.42%
2015-09-09 0 1.130 1.110 1.130 1.070 1.130 952,000 1,069,520 1.1234 0.922 0.906 0.922 0.873 0.922 1,166,207 0.9171 0.89%
2015-09-08 0 1.120 1.100 1.120 1.070 1.150 3,514,000 3,915,000 1.1141 0.914 0.898 0.914 0.873 0.939 4,304,675 0.9095 3.70%
2015-09-07 0 1.080 1.070 1.080 1.060 1.120 3,236,000 3,534,480 1.0922 0.882 0.873 0.882 0.865 0.914 3,964,123 0.8916 0.93%
2015-09-04 0 1.070 1.060 1.080 1.060 1.120 358,000 386,680 1.0801 0.873 0.865 0.882 0.865 0.914 438,553 0.8817 -1.83%
2015-09-02 0 1.090 1.050 1.090 1.000 1.140 2,824,000 3,007,400 1.0649 0.890 0.857 0.890 0.816 0.931 3,459,420 0.8693 3.81%
2015-09-01 0 1.050 1.050 1.070 1.030 1.070 1,608,000 1,685,440 1.0482 0.857 0.857 0.873 0.841 0.873 1,969,812 0.8556 -0.94%
2015-08-31 0 1.060 1.060 1.070 1.040 1.070 966,000 1,017,400 1.0532 0.865 0.865 0.873 0.849 0.873 1,183,357 0.8598 -1.85%
2015-08-28 0 1.080 1.080 1.090 1.040 1.110 1,641,800 1,779,674 1.0840 0.882 0.882 0.890 0.849 0.906 2,011,217 0.8849 6.93%
2015-08-27 0 1.010 1.000 1.010 0.960 1.010 1,476,000 1,462,180 0.9906 0.824 0.816 0.824 0.784 0.824 1,808,111 0.8087 12.22%
2015-08-26 0 0.900 0.900 0.930 0.900 1.010 3,224,000 3,041,300 0.9433 0.735 0.735 0.759 0.735 0.824 3,949,423 0.7701 2.27%
2015-08-25 0 0.880 0.840 0.930 0.840 1.080 5,432,000 5,311,840 0.9779 0.718 0.686 0.759 0.686 0.882 6,654,239 0.7983 -12.87%
2015-08-24 0 1.010 1.000 1.010 0.990 1.080 718,000 730,380 1.0172 0.824 0.816 0.824 0.808 0.882 879,555 0.8304 -12.17%
2015-08-21 0 1.150 1.150 1.160 1.150 1.200 436,000 503,360 1.1545 0.939 0.939 0.947 0.939 0.980 534,103 0.9424 -4.17%
2015-08-20 0 1.200 1.190 1.210 1.160 1.220 2,884,000 3,404,100 1.1803 0.980 0.971 0.988 0.947 0.996 3,532,921 0.9635 -4.76%
2015-08-19 0 1.260 1.260 1.270 1.150 1.270 1,026,000 1,224,980 1.1939 1.029 1.029 1.037 0.939 1.037 1,256,857 0.9746 5.00%
2015-08-18 0 1.200 1.190 1.200 1.180 1.240 836,000 1,001,620 1.1981 0.980 0.971 0.980 0.963 1.012 1,024,106 0.9780 0.00%
2015-08-17 0 1.200 1.200 1.210 1.150 1.200 992,000 1,168,440 1.1779 0.980 0.980 0.988 0.939 0.980 1,215,207 0.9615 -0.83%
2015-08-14 0 1.210 1.210 1.220 1.170 1.250 1,026,000 1,235,820 1.2045 0.988 0.988 0.996 0.955 1.020 1,256,857 0.9833 1.68%
2015-08-13 0 1.190 1.190 1.210 1.160 1.210 5,004,000 5,900,620 1.1792 0.971 0.971 0.988 0.947 0.988 6,129,936 0.9626 -2.46%
2015-08-12 0 1.220 1.210 1.230 1.220 1.250 414,000 515,220 1.2445 0.996 0.988 1.004 0.996 1.020 507,153 1.0159 -4.69%
2015-08-11 0 1.280 1.260 1.290 1.270 1.300 1,300,000 1,665,900 1.2815 1.045 1.029 1.053 1.037 1.061 1,592,509 1.0461 0.00%
2015-08-10 0 1.280 1.250 1.280 1.250 1.300 996,000 1,261,500 1.2666 1.045 1.020 1.045 1.020 1.061 1,220,107 1.0339 1.59%
2015-08-07 0 1.260 1.250 1.260 1.160 1.270 10,084,000 11,989,040 1.1889 1.029 1.020 1.029 0.947 1.037 12,352,973 0.9705 0.80%
2015-08-06 0 1.250 1.250 1.260 1.210 1.290 638,000 791,640 1.2408 1.020 1.020 1.029 0.988 1.053 781,555 1.0129 -3.10%
2015-08-05 0 1.290 1.240 1.300 1.230 1.290 468,000 590,920 1.2626 1.053 1.012 1.061 1.004 1.053 573,303 1.0307 0.78%
2015-08-04 0 1.280 1.250 1.280 1.200 1.290 802,000 994,960 1.2406 1.045 1.020 1.045 0.980 1.053 982,456 1.0127 2.40%
2015-08-03 0 1.250 1.250 1.260 1.210 1.320 1,986,000 2,513,020 1.2654 1.020 1.020 1.029 0.988 1.078 2,432,864 1.0329 -6.72%
2015-07-31 0 1.340 1.330 1.340 1.300 1.340 250,000 329,320 1.3173 1.094 1.086 1.094 1.061 1.094 306,252 1.0753 -0.74%
2015-07-30 0 1.350 1.310 1.350 1.310 1.350 3,260,000 4,387,620 1.3459 1.102 1.069 1.102 1.069 1.102 3,993,524 1.0987 0.00%
2015-07-29 0 1.350 1.330 1.350 1.250 1.350 1,598,000 2,092,720 1.3096 1.102 1.086 1.102 1.020 1.102 1,957,562 1.0690 7.14%
2015-07-28 0 1.260 1.260 1.290 1.210 1.340 2,274,000 2,950,520 1.2975 1.029 1.029 1.053 0.988 1.094 2,785,666 1.0592 4.13%
2015-07-27 0 1.210 1.210 1.230 1.210 1.440 3,862,000 5,057,860 1.3096 0.988 0.988 1.004 0.988 1.176 4,730,978 1.0691 -17.12%
2015-07-24 0 1.460 1.460 1.480 1.450 1.500 1,838,000 2,704,500 1.4714 1.192 1.192 1.208 1.184 1.224 2,251,563 1.2012 -1.35%
2015-07-23 0 1.480 1.470 1.480 1.450 1.490 1,181,600 1,733,448 1.4670 1.208 1.200 1.208 1.184 1.216 1,447,469 1.1976 1.37%
2015-07-22 0 1.460 1.450 1.460 1.460 1.520 1,968,000 2,893,960 1.4705 1.192 1.184 1.192 1.192 1.241 2,410,814 1.2004 -3.95%
2015-07-21 0 1.520 1.500 1.520 1.490 1.550 1,326,000 2,007,080 1.5136 1.241 1.224 1.241 1.216 1.265 1,624,360 1.2356 -0.65%
2015-07-20 0 1.530 1.500 1.520 1.450 1.550 4,018,000 6,028,620 1.5004 1.249 1.224 1.241 1.184 1.265 4,922,079 1.2248 5.52%
2015-07-17 0 1.450 1.430 1.460 1.410 1.540 7,952,000 11,676,320 1.4684 1.184 1.167 1.192 1.151 1.257 9,741,257 1.1986 2.84%
2015-07-16 0 1.410 1.360 1.410 1.230 1.430 3,308,000 4,361,300 1.3184 1.151 1.110 1.151 1.004 1.167 4,052,324 1.0762 12.80%
2015-07-15 0 1.250 1.230 1.260 1.220 1.320 5,398,000 6,817,160 1.2629 1.020 1.004 1.029 0.996 1.078 6,612,589 1.0309 0.00%
2015-07-14 0 1.250 1.250 1.260 1.240 1.310 4,720,000 5,957,660 1.2622 1.020 1.020 1.029 1.012 1.069 5,782,034 1.0304 -2.34%
2015-07-13 0 1.280 1.260 1.280 1.160 1.290 6,030,000 7,425,640 1.2314 1.045 1.029 1.045 0.947 1.053 7,386,793 1.0053 7.56%
2015-07-10 0 1.190 1.190 1.200 1.100 1.350 10,600,000 12,854,160 1.2127 0.971 0.971 0.980 0.898 1.102 12,985,076 0.9899 9.17%
2015-07-09 0 1.090 1.090 1.100 0.780 1.110 21,796,000 22,279,960 1.0222 0.890 0.890 0.898 0.637 0.906 26,700,257 0.8344 39.74%
2015-07-08 0 0.780 0.760 0.780 0.600 0.930 25,806,000 21,294,620 0.8252 0.637 0.620 0.637 0.490 0.759 31,612,536 0.6736 -19.59%
2015-07-07 0 0.970 0.940 0.980 0.910 1.200 13,510,000 13,410,080 0.9926 0.792 0.767 0.800 0.743 0.980 16,549,847 0.8103 -13.39%
2015-07-06 0 1.120 1.120 1.140 0.950 1.460 21,846,000 24,432,060 1.1184 0.914 0.914 0.931 0.776 1.192 26,761,508 0.9130 -20.57%
2015-07-03 0 1.410 1.400 1.420 1.350 1.530 8,450,000 11,955,340 1.4148 1.151 1.143 1.159 1.102 1.249 10,351,311 1.1550 -4.73%
2015-07-02 0 1.480 1.470 1.500 1.450 1.570 7,056,000 10,553,540 1.4957 1.208 1.200 1.224 1.184 1.282 8,643,651 1.2210 -3.27%
2015-06-30 0 1.530 1.520 1.530 1.360 1.580 10,686,000 15,822,640 1.4807 1.249 1.241 1.249 1.110 1.290 13,090,427 1.2087 2.00%
2015-06-29 0 1.500 1.500 1.520 1.460 1.690 19,590,000 30,089,620 1.5360 1.224 1.224 1.241 1.192 1.380 23,997,891 1.2538 -12.79%
2015-06-26 0 1.720 1.700 1.730 1.550 1.840 33,769,900 56,329,789 1.6680 1.404 1.388 1.412 1.265 1.502 41,368,371 1.3617 -7.53%
2015-06-25 0 1.860 1.840 1.860 1.830 2.140 95,004,000 184,291,340 1.9398 1.518 1.502 1.518 1.494 1.747 116,380,585 1.5835 3.91%
2015-06-24 1 - - - - - 0 0 - 1.461 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 1.461 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 1.461 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 1.461 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 1.461 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 1.461 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 1.461 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 1.461 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 1.461 - - - - 0 - 0.00%
2015-06-11 0 1.790 1.780 1.790 1.530 1.860 46,970,000 80,516,500 1.7142 1.461 1.453 1.461 1.249 1.518 57,538,589 1.3993 15.48%
2015-06-10 0 1.550 1.540 1.550 1.480 1.580 21,442,000 32,533,060 1.5173 1.265 1.257 1.265 1.208 1.290 26,266,605 1.2386 1.97%
2015-06-09 0 1.520 1.520 1.530 1.420 1.530 13,286,000 19,530,700 1.4700 1.241 1.241 1.249 1.159 1.249 16,275,446 1.2000 0.00%
2015-06-08 0 1.520 1.520 1.540 1.510 1.670 14,912,000 23,777,100 1.5945 1.241 1.241 1.257 1.233 1.363 18,267,308 1.3016 -3.80%
2015-06-05 0 1.580 1.560 1.580 1.460 1.710 42,984,000 69,218,000 1.6103 1.290 1.273 1.290 1.192 1.396 52,655,710 1.3145 6.76%
2015-06-04 0 1.480 1.480 1.500 1.400 1.510 7,910,000 11,523,480 1.4568 1.208 1.208 1.224 1.143 1.233 9,689,807 1.1892 1.37%
2015-06-03 0 1.460 1.440 1.460 1.430 1.500 3,148,000 4,585,860 1.4568 1.192 1.176 1.192 1.167 1.224 3,856,323 1.1892 -3.31%
2015-06-02 0 1.510 1.480 1.510 1.480 1.560 6,304,000 9,572,114 1.5184 1.233 1.208 1.233 1.208 1.273 7,722,445 1.2395 -0.66%
2015-06-01 0 1.520 1.500 1.520 1.480 1.560 4,150,000 6,248,760 1.5057 1.241 1.224 1.241 1.208 1.273 5,083,780 1.2292 -0.65%
2015-05-29 0 1.530 1.520 1.530 1.480 1.600 3,628,000 5,575,500 1.5368 1.249 1.241 1.249 1.208 1.306 4,444,326 1.2545 1.32%
2015-05-28 0 1.510 1.500 1.510 1.470 1.600 7,986,000 12,341,160 1.5453 1.233 1.224 1.233 1.200 1.306 9,782,908 1.2615 -1.95%
2015-05-27 0 1.540 1.520 1.540 1.450 1.560 9,252,000 13,939,360 1.5066 1.257 1.241 1.257 1.184 1.273 11,333,767 1.2299 2.67%
2015-05-26 0 1.500 1.490 1.500 1.400 1.500 19,287,000 28,135,200 1.4588 1.224 1.216 1.224 1.143 1.224 23,626,714 1.1908 9.49%
2015-05-22 0 1.370 1.370 1.400 1.310 1.410 7,392,000 9,971,980 1.3490 1.118 1.118 1.143 1.069 1.151 9,055,253 1.1012 -2.14%
2015-05-21 0 1.400 1.390 1.400 1.370 1.470 5,668,000 7,920,080 1.3973 1.143 1.135 1.143 1.118 1.200 6,943,341 1.1407 -2.78%
2015-05-20 0 1.440 1.440 1.450 1.430 1.490 1,520,000 2,213,780 1.4564 1.176 1.176 1.184 1.167 1.216 1,862,011 1.1889 -3.36%
2015-05-19 0 1.490 1.480 1.490 1.400 1.550 9,312,000 13,961,200 1.4993 1.216 1.208 1.216 1.143 1.265 11,407,267 1.2239 2.05%
2015-05-18 0 1.460 1.430 1.470 1.430 1.510 4,220,000 6,147,960 1.4569 1.192 1.167 1.200 1.167 1.233 5,169,530 1.1893 -2.01%
2015-05-15 0 1.490 1.480 1.490 1.380 1.490 4,132,000 6,017,340 1.4563 1.216 1.208 1.216 1.127 1.216 5,061,730 1.1888 4.93%
2015-05-14 0 1.420 1.420 1.430 1.390 1.490 5,452,000 7,789,672 1.4288 1.159 1.159 1.167 1.135 1.216 6,678,739 1.1663 -2.74%
2015-05-13 0 1.460 1.460 1.470 1.450 1.510 9,158,000 13,575,100 1.4823 1.192 1.192 1.200 1.184 1.233 11,218,616 1.2101 -0.68%
2015-05-12 0 1.470 1.470 1.480 1.460 1.520 2,836,000 4,234,600 1.4932 1.200 1.200 1.208 1.192 1.241 3,474,120 1.2189 -2.65%
2015-05-11 0 1.510 1.510 1.520 1.470 1.550 4,828,000 7,288,200 1.5096 1.233 1.233 1.241 1.200 1.265 5,914,335 1.2323 2.03%
2015-05-08 0 1.480 1.470 1.480 1.370 1.490 3,702,000 5,346,940 1.4443 1.208 1.200 1.208 1.118 1.216 4,534,977 1.1790 8.03%
2015-05-07 0 1.370 1.370 1.380 1.370 1.480 6,656,000 9,383,400 1.4098 1.118 1.118 1.127 1.118 1.208 8,153,648 1.1508 -6.16%
2015-05-06 0 1.460 1.460 1.470 1.450 1.580 8,592,000 13,003,140 1.5134 1.192 1.192 1.200 1.184 1.290 10,525,262 1.2354 -3.95%
2015-05-05 0 1.520 1.520 1.530 1.420 1.580 12,682,000 18,796,180 1.4821 1.241 1.241 1.249 1.159 1.290 15,535,541 1.2099 -0.65%
2015-05-04 0 1.530 1.510 1.550 1.490 1.640 19,126,000 30,467,140 1.5930 1.249 1.233 1.265 1.216 1.339 23,429,488 1.3004 -3.16%
2015-04-30 0 1.580 1.570 1.580 1.360 1.610 32,390,000 50,128,100 1.5476 1.290 1.282 1.290 1.110 1.314 39,677,984 1.2634 12.86%
2015-04-29 0 1.400 1.390 1.420 1.390 1.530 18,030,000 26,601,960 1.4754 1.143 1.135 1.159 1.135 1.249 22,086,880 1.2044 -2.78%
2015-04-28 0 1.440 1.420 1.440 1.270 1.490 29,260,000 41,362,000 1.4136 1.176 1.159 1.176 1.037 1.216 35,843,711 1.1540 8.27%
2015-04-27 0 1.330 1.310 1.340 1.190 1.360 41,268,000 52,876,960 1.2813 1.086 1.069 1.094 0.971 1.110 50,553,598 1.0460 10.83%
2015-04-24 0 1.200 1.190 1.200 1.050 1.250 27,688,000 32,719,840 1.1817 0.980 0.971 0.980 0.857 1.020 33,918,000 0.9647 13.21%
2015-04-23 0 1.060 1.060 1.080 1.010 1.110 6,790,000 7,262,020 1.0695 0.865 0.865 0.882 0.824 0.906 8,317,799 0.8731 -2.75%
2015-04-22 0 1.090 1.090 1.100 0.950 1.180 32,810,000 36,084,340 1.0998 0.890 0.890 0.898 0.776 0.963 40,192,487 0.8978 -4.39%
2015-04-21 0 1.140 1.130 1.140 0.870 1.200 175,093,200 160,877,310 0.9188 0.931 0.922 0.931 0.710 0.980 214,490,433 0.7500 31.03%
2015-04-20 0 0.870 0.860 0.870 0.850 0.890 5,684,000 4,904,240 0.8628 0.710 0.702 0.710 0.694 0.727 6,962,941 0.7043 0.00%
2015-04-17 0 0.870 0.860 0.880 0.860 0.890 16,042,000 13,989,440 0.8721 0.710 0.702 0.718 0.702 0.727 19,651,566 0.7119 0.00%
2015-04-16 0 0.870 0.870 0.890 0.870 0.930 13,622,000 12,269,260 0.9007 0.710 0.710 0.727 0.710 0.759 16,687,048 0.7353 2.35%
2015-04-15 0 0.850 0.840 0.860 0.840 0.890 5,498,000 4,779,400 0.8693 0.694 0.686 0.702 0.686 0.727 6,735,090 0.7096 0.00%
2015-04-14 0 0.850 0.850 0.860 0.850 0.930 6,130,000 5,417,400 0.8838 0.694 0.694 0.702 0.694 0.759 7,509,294 0.7214 -5.56%
2015-04-13 0 0.900 0.890 0.900 0.820 0.930 10,698,000 9,560,360 0.8937 0.735 0.727 0.735 0.669 0.759 13,105,127 0.7295 9.76%
2015-04-10 0 0.820 0.810 0.820 0.770 0.840 6,986,000 5,582,760 0.7991 0.669 0.661 0.669 0.629 0.686 8,557,900 0.6524 -1.20%
2015-04-09 0 0.830 0.820 0.830 0.770 0.880 12,410,000 10,211,560 0.8228 0.678 0.669 0.678 0.629 0.718 15,202,340 0.6717 1.22%
2015-04-08 0 0.820 0.810 0.820 0.750 0.850 8,873,000 7,246,980 0.8167 0.669 0.661 0.669 0.612 0.694 10,869,489 0.6667 9.33%
2015-04-02 0 0.750 0.740 0.760 0.700 0.760 4,692,000 3,392,020 0.7229 0.612 0.604 0.620 0.571 0.620 5,747,734 0.5901 4.17%
2015-04-01 0 0.720 0.710 0.720 0.690 0.740 854,000 610,180 0.7145 0.588 0.580 0.588 0.563 0.604 1,046,156 0.5833 2.86%
2015-03-31 0 0.700 0.690 0.700 0.680 0.720 2,024,000 1,413,820 0.6985 0.571 0.563 0.571 0.555 0.588 2,479,415 0.5702 -2.78%
2015-03-30 0 0.720 0.720 0.730 0.710 0.730 954,000 688,900 0.7221 0.588 0.588 0.596 0.580 0.596 1,168,657 0.5895 2.86%
2015-03-27 0 0.700 0.690 0.710 0.680 0.700 436,000 302,200 0.6931 0.571 0.563 0.580 0.555 0.571 534,103 0.5658 1.45%
2015-03-26 0 0.690 0.690 0.700 0.680 0.700 1,016,000 706,560 0.6954 0.563 0.563 0.571 0.555 0.571 1,244,607 0.5677 -2.82%
2015-03-25 0 0.710 0.690 0.720 0.680 0.710 676,000 471,940 0.6981 0.580 0.563 0.588 0.555 0.580 828,105 0.5699 2.90%
2015-03-24 0 0.690 0.690 0.700 0.680 0.720 1,864,000 1,294,860 0.6947 0.563 0.563 0.571 0.555 0.588 2,283,413 0.5671 -5.48%
2015-03-23 0 0.730 0.720 0.730 0.710 0.740 112,000 81,360 0.7264 0.596 0.588 0.596 0.580 0.604 137,201 0.5930 0.00%
2015-03-20 0 0.730 0.720 0.730 0.720 0.740 429,000 312,440 0.7283 0.596 0.588 0.596 0.588 0.604 525,528 0.5945 4.29%
2015-03-19 0 0.700 0.700 0.720 0.690 0.720 558,000 392,380 0.7032 0.571 0.571 0.588 0.563 0.588 683,554 0.5740 -4.11%
2015-03-18 0 0.730 0.720 0.730 0.730 0.760 1,364,000 1,015,120 0.7442 0.596 0.588 0.596 0.596 0.620 1,670,910 0.6075 -5.19%
2015-03-17 0 0.770 0.770 0.780 0.760 0.770 634,000 486,920 0.7680 0.629 0.629 0.637 0.620 0.629 776,655 0.6269 0.00%
2015-03-16 0 0.770 0.760 0.770 0.750 0.780 1,224,000 937,680 0.7661 0.629 0.620 0.629 0.612 0.637 1,499,409 0.6254 2.67%
2015-03-13 0 0.750 0.750 0.760 0.750 0.770 150,000 114,380 0.7625 0.612 0.612 0.620 0.612 0.629 183,751 0.6225 1.35%
2015-03-12 0 0.740 0.740 0.760 0.740 0.760 1,312,000 985,780 0.7514 0.604 0.604 0.620 0.604 0.620 1,607,209 0.6133 -2.63%
2015-03-11 0 0.760 0.760 0.770 0.760 0.770 1,208,000 924,120 0.7650 0.620 0.620 0.629 0.620 0.629 1,479,809 0.6245 0.00%
2015-03-10 0 0.760 0.760 0.770 0.760 0.780 972,000 746,320 0.7678 0.620 0.620 0.629 0.620 0.637 1,190,707 0.6268 -1.30%
2015-03-09 0 0.770 0.760 0.770 0.750 0.780 1,718,000 1,321,560 0.7692 0.629 0.620 0.629 0.612 0.637 2,104,562 0.6280 2.67%
2015-03-06 0 0.750 0.750 0.760 0.740 0.760 742,000 560,600 0.7555 0.612 0.612 0.620 0.604 0.620 908,955 0.6168 -2.60%
2015-03-05 0 0.770 0.750 0.770 0.740 0.780 5,120,000 3,890,860 0.7599 0.629 0.612 0.629 0.604 0.637 6,272,037 0.6204 2.67%
2015-03-04 0 0.750 0.740 0.750 0.730 0.780 4,466,000 3,414,060 0.7645 0.612 0.604 0.612 0.596 0.637 5,470,882 0.6240 5.63%
2015-03-03 0 0.710 0.700 0.710 0.700 0.710 528,000 373,380 0.7072 0.580 0.571 0.580 0.571 0.580 646,804 0.5773 0.00%
2015-03-02 0 0.710 0.700 0.720 0.680 0.720 1,030,000 725,180 0.7041 0.580 0.571 0.588 0.555 0.588 1,261,757 0.5747 4.41%
2015-02-27 0 0.680 0.680 0.690 0.670 0.700 624,000 424,540 0.6804 0.555 0.555 0.563 0.547 0.571 764,405 0.5554 1.49%
2015-02-26 0 0.670 0.660 0.670 0.670 0.700 1,516,000 1,023,500 0.6751 0.547 0.539 0.547 0.547 0.571 1,857,111 0.5511 0.00%
2015-02-25 0 0.670 0.660 0.680 0.670 0.680 484,000 326,780 0.6752 0.547 0.539 0.555 0.547 0.555 592,903 0.5512 1.52%
2015-02-24 0 0.660 0.660 0.670 0.630 0.680 206,000 135,600 0.6583 0.539 0.539 0.547 0.514 0.555 252,351 0.5373 -1.49%
2015-02-23 0 0.670 0.640 0.680 0.620 0.670 104,000 64,620 0.6213 0.547 0.522 0.555 0.506 0.547 127,401 0.5072 3.08%
2015-02-18 0 0.650 0.650 0.660 0.650 0.650 10,000 6,500 0.6500 0.531 0.531 0.539 0.531 0.531 12,250 0.5306 0.00%
2015-02-17 0 0.650 0.640 0.650 0.650 0.650 98,000 63,700 0.6500 0.531 0.522 0.531 0.531 0.531 120,051 0.5306 1.56%
2015-02-16 0 0.640 0.640 0.650 0.630 0.640 282,000 178,160 0.6318 0.522 0.522 0.531 0.514 0.522 345,452 0.5157 0.00%
2015-02-13 0 0.640 0.620 0.640 0.620 0.640 206,000 128,200 0.6223 0.522 0.506 0.522 0.506 0.522 252,351 0.5080 3.23%
2015-02-12 0 0.620 0.620 0.640 0.620 0.620 6,000 3,720 0.6200 0.506 0.506 0.522 0.506 0.506 7,350 0.5061 0.00%
2015-02-11 0 0.620 0.620 0.630 0.620 0.630 410,000 256,320 0.6252 0.506 0.506 0.514 0.506 0.514 502,253 0.5103 -1.59%
2015-02-10 0 0.630 0.630 0.640 0.630 0.630 4,000 2,520 0.6300 0.514 0.514 0.522 0.514 0.514 4,900 0.5143 0.00%
2015-02-09 0 0.630 0.630 0.640 0.630 0.640 372,000 236,540 0.6359 0.514 0.514 0.522 0.514 0.522 455,703 0.5191 -1.56%
2015-02-06 0 0.640 0.640 0.650 0.630 0.650 130,000 83,380 0.6414 0.522 0.522 0.531 0.514 0.531 159,251 0.5236 -1.54%
2015-02-05 0 0.650 0.650 0.660 0.640 0.650 642,000 415,740 0.6476 0.531 0.531 0.539 0.522 0.531 786,455 0.5286 0.00%
2015-02-04 0 0.650 0.630 0.650 0.630 0.660 146,000 93,260 0.6388 0.531 0.514 0.531 0.514 0.539 178,851 0.5214 0.00%
2015-02-03 0 0.650 0.640 0.650 0.630 0.650 568,000 365,320 0.6432 0.531 0.522 0.531 0.514 0.531 695,804 0.5250 -1.52%
2015-02-02 0 0.660 0.660 0.670 0.640 0.660 116,000 75,780 0.6533 0.539 0.539 0.547 0.522 0.539 142,101 0.5333 0.00%
2015-01-30 0 0.660 0.660 0.680 0.660 0.680 354,000 237,760 0.6716 0.539 0.539 0.555 0.539 0.555 433,653 0.5483 0.00%
2015-01-29 0 0.660 0.650 0.660 0.660 0.660 112,000 73,920 0.6600 0.539 0.531 0.539 0.539 0.539 137,201 0.5388 -2.94%
2015-01-28 0 0.680 0.670 0.680 0.660 0.680 440,000 292,900 0.6657 0.555 0.547 0.555 0.539 0.555 539,003 0.5434 0.00%
2015-01-27 0 0.680 0.660 0.680 0.650 0.680 240,000 161,500 0.6729 0.555 0.539 0.555 0.531 0.555 294,002 0.5493 0.00%
2015-01-26 0 0.680 0.670 0.680 0.670 0.680 70,000 47,520 0.6789 0.555 0.547 0.555 0.547 0.555 85,751 0.5542 1.49%
2015-01-23 0 0.670 0.670 0.680 0.660 0.680 480,000 321,780 0.6704 0.547 0.547 0.555 0.539 0.555 588,003 0.5472 4.69%
2015-01-22 0 0.640 0.640 0.650 0.640 0.640 10,000 6,400 0.6400 0.522 0.522 0.531 0.522 0.522 12,250 0.5224 -3.03%
2015-01-21 0 0.660 0.650 0.670 0.650 0.670 526,000 343,160 0.6524 0.539 0.531 0.547 0.531 0.547 644,354 0.5326 0.00%
2015-01-20 0 0.660 0.650 0.660 0.640 0.660 678,000 435,860 0.6429 0.539 0.531 0.539 0.522 0.539 830,555 0.5248 4.76%
2015-01-19 0 0.630 0.620 0.630 0.610 0.630 792,000 494,240 0.6240 0.514 0.506 0.514 0.498 0.514 970,206 0.5094 -1.56%
2015-01-16 0 0.640 0.640 0.650 0.620 0.660 1,172,000 730,480 0.6233 0.522 0.522 0.531 0.506 0.539 1,435,708 0.5088 0.00%
2015-01-15 0 0.640 0.640 0.660 0.640 0.650 548,000 354,200 0.6464 0.522 0.522 0.539 0.522 0.531 671,304 0.5276 -1.54%
2015-01-14 0 0.650 0.650 0.660 0.650 0.650 244,000 158,600 0.6500 0.531 0.531 0.539 0.531 0.531 298,902 0.5306 0.00%
2015-01-13 0 0.650 0.650 0.660 0.630 0.660 296,000 193,420 0.6534 0.531 0.531 0.539 0.514 0.539 362,602 0.5334 0.00%
2015-01-12 0 0.650 0.630 0.660 0.620 0.660 584,000 371,240 0.6357 0.531 0.514 0.539 0.506 0.539 715,404 0.5189 0.00%
2015-01-09 0 0.650 0.640 0.660 0.620 0.700 4,274,000 2,808,660 0.6572 0.531 0.522 0.539 0.506 0.571 5,235,681 0.5364 -5.80%
2015-01-08 0 0.690 0.690 0.700 0.680 0.700 738,000 509,040 0.6898 0.563 0.563 0.571 0.555 0.571 904,055 0.5631 0.00%
2015-01-07 0 0.690 0.680 0.690 0.660 0.690 960,000 644,120 0.6710 0.563 0.555 0.563 0.539 0.563 1,176,007 0.5477 1.47%
2015-01-06 0 0.680 0.670 0.680 0.670 0.710 2,670,000 1,827,520 0.6845 0.555 0.547 0.555 0.547 0.580 3,270,769 0.5587 -5.56%
2015-01-05 0 0.720 0.710 0.720 0.710 0.740 1,488,000 1,068,280 0.7179 0.588 0.580 0.588 0.580 0.604 1,822,811 0.5861 0.00%
2015-01-02 0 0.720 0.710 0.740 0.710 0.750 954,000 690,100 0.7234 0.588 0.580 0.604 0.580 0.612 1,168,657 0.5905 -2.70%
2014-12-31 0 0.740 0.730 0.740 0.730 0.770 3,152,000 2,357,000 0.7478 0.604 0.596 0.604 0.596 0.629 3,861,223 0.6104 1.37%
2014-12-30 0 0.730 0.700 0.730 0.710 0.730 802,000 574,340 0.7161 0.596 0.571 0.596 0.580 0.596 982,456 0.5846 0.00%
2014-12-29 0 0.730 0.720 0.730 0.700 0.730 1,294,000 917,880 0.7093 0.596 0.588 0.596 0.571 0.596 1,585,159 0.5790 0.00%
2014-12-24 0 0.730 0.720 0.750 0.730 0.750 176,000 129,580 0.7363 0.596 0.588 0.612 0.596 0.612 215,601 0.6010 -1.35%
2014-12-23 0 0.740 0.720 0.740 0.720 0.740 248,000 181,700 0.7327 0.604 0.588 0.604 0.588 0.604 303,802 0.5981 1.37%
2014-12-22 0 0.730 0.720 0.730 0.720 0.760 500,000 365,180 0.7304 0.596 0.588 0.596 0.588 0.620 612,504 0.5962 0.00%
2014-12-19 0 0.730 0.720 0.740 0.720 0.800 2,134,000 1,572,000 0.7366 0.596 0.588 0.604 0.588 0.653 2,614,165 0.6013 0.00%
2014-12-18 0 0.730 0.730 0.740 0.730 0.750 288,000 213,720 0.7421 0.596 0.596 0.604 0.596 0.612 352,802 0.6058 -5.19%
2014-12-17 0 0.770 0.770 0.780 0.730 0.770 336,000 252,460 0.7514 0.629 0.629 0.637 0.596 0.629 411,602 0.6134 2.67%
2014-12-16 0 0.750 0.750 0.760 0.740 0.760 142,000 106,600 0.7507 0.612 0.612 0.620 0.604 0.620 173,951 0.6128 -1.32%
2014-12-15 0 0.760 0.760 0.770 0.750 0.800 328,000 248,020 0.7562 0.620 0.620 0.629 0.612 0.653 401,802 0.6173 -1.30%
2014-12-12 0 0.770 0.770 0.780 0.760 0.790 772,000 597,460 0.7739 0.629 0.629 0.637 0.620 0.645 945,706 0.6318 -2.53%
2014-12-11 0 0.790 0.790 0.800 0.780 0.820 672,000 537,160 0.7993 0.645 0.645 0.653 0.637 0.669 823,205 0.6525 -4.82%
2014-12-10 0 0.830 0.810 0.830 0.780 0.830 1,280,000 1,023,760 0.7998 0.678 0.661 0.678 0.637 0.678 1,568,009 0.6529 0.00%
2014-12-09 0 0.830 0.820 0.830 0.710 0.870 3,142,000 2,385,920 0.7594 0.678 0.669 0.678 0.580 0.710 3,848,973 0.6199 10.67%
2014-12-08 0 0.750 0.750 0.760 0.750 0.780 1,664,000 1,257,360 0.7556 0.612 0.612 0.620 0.612 0.637 2,038,412 0.6168 -5.06%
2014-12-05 0 0.790 0.760 0.790 0.760 0.810 1,720,000 1,335,020 0.7762 0.645 0.620 0.645 0.620 0.661 2,107,012 0.6336 -2.47%
2014-12-04 0 0.810 0.800 0.810 0.780 0.830 998,000 795,580 0.7972 0.661 0.653 0.661 0.637 0.678 1,222,557 0.6508 0.00%
2014-12-03 0 0.810 0.800 0.810 0.800 0.830 868,000 705,040 0.8123 0.661 0.653 0.661 0.653 0.678 1,063,306 0.6631 0.00%
2014-12-02 0 0.810 0.790 0.820 0.790 0.820 1,674,000 1,345,560 0.8038 0.661 0.645 0.669 0.645 0.669 2,050,662 0.6562 0.00%
2014-12-01 0 0.810 0.800 0.810 0.800 0.830 2,068,000 1,670,000 0.8075 0.661 0.653 0.661 0.653 0.678 2,533,315 0.6592 -3.57%
2014-11-28 0 0.840 0.830 0.840 0.810 0.870 3,384,000 2,842,280 0.8399 0.686 0.678 0.686 0.661 0.710 4,145,424 0.6856 5.00%
2014-11-27 0 0.800 0.800 0.820 0.800 0.810 280,000 225,580 0.8056 0.653 0.653 0.669 0.653 0.661 343,002 0.6577 -1.23%
2014-11-26 0 0.810 0.800 0.820 0.810 0.820 150,000 122,400 0.8160 0.661 0.653 0.669 0.661 0.669 183,751 0.6661 1.25%
2014-11-25 0 0.800 0.820 0.830 0.790 0.830 996,000 807,180 0.8104 0.653 0.669 0.678 0.645 0.678 1,220,107 0.6616 0.00%
2014-11-24 0 0.800 0.790 0.800 0.790 0.830 838,000 676,860 0.8077 0.653 0.645 0.653 0.645 0.678 1,026,556 0.6594 0.00%
2014-11-21 0 0.800 0.790 0.810 0.780 0.800 2,192,000 1,710,360 0.7803 0.653 0.645 0.661 0.637 0.653 2,685,216 0.6370 0.00%
2014-11-20 0 0.800 0.800 0.810 0.780 0.800 712,000 559,660 0.7860 0.653 0.653 0.661 0.637 0.653 872,205 0.6417 1.27%
2014-11-19 0 0.790 0.790 0.810 0.790 0.800 386,000 305,400 0.7912 0.645 0.645 0.661 0.645 0.653 472,853 0.6459 -1.25%
2014-11-18 0 0.800 0.800 0.810 0.800 0.830 782,000 631,400 0.8074 0.653 0.653 0.661 0.653 0.678 957,956 0.6591 -1.23%
2014-11-17 0 0.810 0.790 0.810 0.720 0.810 1,302,000 1,038,160 0.7974 0.661 0.645 0.661 0.588 0.661 1,594,959 0.6509 0.00%
2014-11-14 0 0.810 0.800 0.810 0.800 0.810 420,000 338,600 0.8062 0.661 0.653 0.661 0.653 0.661 514,503 0.6581 0.00%
2014-11-13 0 0.810 0.810 0.820 0.810 0.820 766,000 620,820 0.8105 0.661 0.661 0.669 0.661 0.669 938,356 0.6616 -2.41%
2014-11-12 0 0.830 0.830 0.840 0.810 0.830 1,198,000 990,920 0.8271 0.678 0.678 0.686 0.661 0.678 1,467,559 0.6752 3.75%
2014-11-11 0 0.800 0.800 0.820 0.800 0.820 2,184,000 1,763,220 0.8073 0.653 0.653 0.669 0.653 0.669 2,675,416 0.6590 -3.61%
2014-11-10 0 0.830 0.830 0.840 0.820 0.860 3,789,000 3,145,290 0.8301 0.678 0.678 0.686 0.669 0.702 4,641,552 0.6776 -3.49%
2014-11-07 0 0.860 0.850 0.860 0.830 0.870 1,182,000 1,005,400 0.8506 0.702 0.694 0.702 0.678 0.710 1,447,959 0.6944 2.38%
2014-11-06 0 0.840 0.840 0.850 0.830 0.870 1,330,000 1,135,580 0.8538 0.686 0.686 0.694 0.678 0.710 1,629,260 0.6970 2.44%
2014-11-05 0 0.820 0.820 0.830 0.810 0.910 4,476,000 3,919,300 0.8756 0.669 0.669 0.678 0.661 0.743 5,483,132 0.7148 -3.53%
2014-11-04 0 0.850 0.850 0.860 0.850 0.870 946,000 813,560 0.8600 0.694 0.694 0.702 0.694 0.710 1,158,857 0.7020 -2.30%
2014-11-03 0 0.870 0.860 0.870 0.830 0.880 1,806,000 1,555,420 0.8613 0.710 0.702 0.710 0.678 0.718 2,212,363 0.7031 2.35%
2014-10-31 0 0.850 0.840 0.850 0.840 0.880 2,286,000 1,947,140 0.8518 0.694 0.686 0.694 0.686 0.718 2,800,366 0.6953 -2.30%
2014-10-30 0 0.870 0.850 0.870 0.850 0.880 1,414,000 1,217,740 0.8612 0.710 0.694 0.710 0.694 0.718 1,732,160 0.7030 -1.14%
2014-10-29 0 0.880 0.870 0.890 0.870 0.930 9,234,000 8,351,000 0.9044 0.718 0.710 0.727 0.710 0.759 11,311,717 0.7383 1.15%
2014-10-28 0 0.870 0.860 0.870 0.830 0.870 1,772,000 1,516,440 0.8558 0.710 0.702 0.710 0.678 0.710 2,170,713 0.6986 3.57%
2014-10-27 0 0.840 0.830 0.840 0.820 0.840 1,186,000 985,680 0.8311 0.686 0.678 0.686 0.669 0.686 1,452,859 0.6784 -1.18%
2014-10-24 0 0.850 0.840 0.860 0.840 0.870 1,884,000 1,605,360 0.8521 0.694 0.686 0.702 0.686 0.710 2,307,914 0.6956 0.00%
2014-10-23 0 0.850 0.840 0.850 0.840 0.890 3,552,000 3,050,960 0.8589 0.694 0.686 0.694 0.686 0.727 4,351,226 0.7012 -3.41%
2014-10-22 0 0.880 0.870 0.880 0.850 0.890 3,596,000 3,104,840 0.8634 0.718 0.710 0.718 0.694 0.727 4,405,126 0.7048 -1.12%
2014-10-21 0 0.890 0.890 0.900 0.880 0.920 2,104,000 1,890,260 0.8984 0.727 0.727 0.735 0.718 0.751 2,577,415 0.7334 -1.11%
2014-10-20 0 0.900 0.870 0.900 0.850 0.920 2,386,000 2,094,640 0.8779 0.735 0.710 0.735 0.694 0.751 2,922,867 0.7166 -2.17%
2014-10-17 0 0.920 0.910 0.920 0.880 0.940 6,392,000 5,828,380 0.9118 0.751 0.743 0.751 0.718 0.767 7,830,246 0.7443 -1.08%
2014-10-16 0 0.930 0.920 0.930 0.870 0.970 10,946,000 10,231,280 0.9347 0.759 0.751 0.759 0.710 0.792 13,408,929 0.7630 6.90%
2014-10-15 0 0.870 0.850 0.870 0.840 0.880 740,000 637,620 0.8616 0.710 0.694 0.710 0.686 0.718 906,505 0.7034 -1.14%
2014-10-14 0 0.880 0.870 0.880 0.870 0.920 5,152,000 4,643,500 0.9013 0.718 0.710 0.718 0.710 0.751 6,311,237 0.7358 0.00%
2014-10-13 0 0.880 0.860 0.880 0.790 0.880 6,252,000 5,099,660 0.8157 0.718 0.702 0.718 0.645 0.718 7,658,745 0.6659 2.33%
2014-10-10 0 0.860 0.840 0.860 0.840 0.870 3,578,000 3,037,800 0.8490 0.702 0.686 0.702 0.686 0.710 4,383,076 0.6931 0.00%
2014-10-09 0 0.860 0.860 0.870 0.860 0.900 1,802,000 1,564,260 0.8681 0.702 0.702 0.710 0.702 0.735 2,207,463 0.7086 0.00%
2014-10-08 0 0.860 0.860 0.870 0.860 0.910 4,372,000 3,885,740 0.8888 0.702 0.702 0.710 0.702 0.743 5,355,732 0.7255 -2.27%
2014-10-07 0 0.880 0.860 0.870 0.850 0.910 3,570,000 3,070,140 0.8600 0.718 0.702 0.710 0.694 0.743 4,373,276 0.7020 0.00%
2014-10-06 0 0.880 0.880 0.900 0.860 0.950 5,894,000 5,310,980 0.9011 0.718 0.718 0.735 0.702 0.776 7,220,193 0.7356 0.00%
2014-10-03 0 0.880 0.870 0.880 0.860 0.920 6,980,000 6,152,280 0.8814 0.718 0.710 0.718 0.702 0.751 8,550,550 0.7195 -4.35%
2014-09-30 0 0.920 0.910 0.920 0.800 0.920 20,929,000 18,517,050 0.8848 0.751 0.743 0.751 0.653 0.751 25,638,176 0.7222 4.55%
2014-09-29 0 0.880 0.880 0.890 0.730 0.890 23,810,000 19,291,520 0.8102 0.718 0.718 0.727 0.596 0.727 29,167,422 0.6614 17.33%
2014-09-26 0 0.750 0.740 0.750 0.640 0.790 11,788,000 8,684,720 0.7367 0.612 0.604 0.612 0.522 0.645 14,440,385 0.6014 11.94%
2014-09-25 0 0.670 0.670 0.680 0.670 0.690 672,000 457,500 0.6808 0.547 0.547 0.555 0.547 0.563 823,205 0.5558 -2.90%
2014-09-24 0 0.690 0.680 0.690 0.670 0.690 956,000 647,580 0.6774 0.563 0.555 0.563 0.547 0.563 1,171,107 0.5530 1.47%
2014-09-23 0 0.680 0.680 0.690 0.660 0.690 360,000 244,720 0.6798 0.555 0.555 0.563 0.539 0.563 441,003 0.5549 0.00%
2014-09-22 0 0.680 0.660 0.690 0.660 0.680 2,154,000 1,450,900 0.6736 0.555 0.539 0.563 0.539 0.555 2,638,666 0.5499 -1.45%
2014-09-19 0 0.690 0.690 0.700 0.680 0.720 4,968,000 3,434,520 0.6913 0.563 0.563 0.571 0.555 0.588 6,085,836 0.5643 -4.17%
2014-09-18 0 0.720 0.700 0.720 0.690 0.720 4,426,000 3,086,440 0.6973 0.588 0.571 0.588 0.563 0.588 5,421,882 0.5693 1.41%
2014-09-17 0 0.710 0.690 0.710 0.690 0.710 586,000 410,100 0.6998 0.580 0.563 0.580 0.563 0.580 717,854 0.5713 1.43%
2014-09-16 0 0.700 0.700 0.710 0.690 0.700 1,188,000 831,200 0.6997 0.571 0.571 0.580 0.563 0.571 1,455,309 0.5712 -1.41%
2014-09-15 0 0.710 0.700 0.710 0.700 0.710 1,870,000 1,316,380 0.7039 0.580 0.571 0.580 0.571 0.580 2,290,763 0.5746 -1.39%
2014-09-12 0 0.720 0.710 0.720 0.710 0.720 968,000 691,500 0.7144 0.588 0.580 0.588 0.580 0.588 1,185,807 0.5831 -1.37%
2014-09-11 0 0.730 0.720 0.730 0.700 0.730 1,702,000 1,224,440 0.7194 0.596 0.588 0.596 0.571 0.596 2,084,962 0.5873 4.29%
2014-09-10 0 0.700 0.700 0.710 0.690 0.720 3,282,000 2,304,460 0.7022 0.571 0.571 0.580 0.563 0.588 4,020,474 0.5732 1.45%
2014-09-08 0 0.690 0.690 0.700 0.690 0.710 3,878,000 2,694,120 0.6947 0.563 0.563 0.571 0.563 0.580 4,750,578 0.5671 -2.82%
2014-09-05 0 0.710 0.700 0.720 0.700 0.740 5,264,000 3,778,320 0.7178 0.580 0.571 0.588 0.571 0.604 6,448,438 0.5859 -4.05%
2014-09-04 0 0.740 0.730 0.740 0.730 0.770 4,344,000 3,239,600 0.7458 0.604 0.596 0.604 0.596 0.629 5,321,431 0.6088 1.37%
2014-09-03 0 0.730 0.720 0.730 0.720 0.760 11,402,000 8,406,200 0.7373 0.596 0.588 0.596 0.588 0.620 13,967,532 0.6018 0.00%
2014-09-02 0 0.730 0.730 0.740 0.700 0.740 4,504,000 3,204,780 0.7115 0.596 0.596 0.604 0.571 0.604 5,517,432 0.5808 4.29%
2014-09-01 0 0.700 0.700 0.710 0.670 0.710 4,424,000 3,075,600 0.6952 0.571 0.571 0.580 0.547 0.580 5,419,432 0.5675 1.45%
2014-08-29 0 0.690 0.680 0.690 0.660 0.700 11,636,000 7,921,020 0.6807 0.563 0.555 0.563 0.539 0.571 14,254,184 0.5557 0.00%
2014-08-28 0 0.690 0.680 0.690 0.610 0.710 32,952,000 21,997,320 0.6676 0.563 0.555 0.563 0.498 0.580 40,366,438 0.5449 13.11%
2014-08-27 0 0.610 0.610 0.620 0.580 0.620 7,721,000 4,626,050 0.5992 0.498 0.498 0.506 0.473 0.506 9,458,281 0.4891 3.39%
2014-08-26 0 0.590 0.580 0.590 0.580 0.590 3,594,000 2,108,260 0.5866 0.482 0.473 0.482 0.473 0.482 4,402,676 0.4789 0.00%
2014-08-25 0 0.590 0.580 0.600 0.580 0.600 3,224,000 1,900,900 0.5896 0.482 0.473 0.490 0.473 0.490 3,949,423 0.4813 0.00%
2014-08-22 0 0.590 0.580 0.590 0.560 0.590 4,996,000 2,891,400 0.5787 0.482 0.473 0.482 0.457 0.482 6,120,136 0.4724 3.51%
2014-08-21 0 0.570 0.570 0.580 0.560 0.580 1,796,000 1,024,460 0.5704 0.465 0.465 0.473 0.457 0.473 2,200,113 0.4656 0.00%
2014-08-20 0 0.570 0.560 0.570 0.560 0.580 2,156,000 1,233,500 0.5721 0.465 0.457 0.465 0.457 0.473 2,641,116 0.4670 -1.72%
2014-08-19 0 0.580 0.570 0.590 0.570 0.610 3,596,000 2,128,500 0.5919 0.473 0.465 0.482 0.465 0.498 4,405,126 0.4832 -3.33%
2014-08-18 0 0.600 0.590 0.600 0.580 0.600 1,936,000 1,138,880 0.5883 0.490 0.482 0.490 0.473 0.490 2,371,614 0.4802 3.45%
2014-08-15 0 0.580 0.580 0.590 0.540 0.600 7,796,000 4,542,600 0.5827 0.473 0.473 0.482 0.441 0.490 9,550,156 0.4757 3.57%
2014-08-14 0 0.560 0.550 0.560 0.540 0.560 1,622,000 895,020 0.5518 0.457 0.449 0.457 0.441 0.457 1,986,962 0.4504 0.00%
2014-08-13 0 0.560 0.540 0.560 0.540 0.560 1,528,000 830,860 0.5438 0.457 0.441 0.457 0.441 0.457 1,871,811 0.4439 1.82%
2014-08-12 0 0.550 0.540 0.550 0.540 0.550 548,000 298,620 0.5449 0.449 0.441 0.449 0.441 0.449 671,304 0.4448 1.85%
2014-08-11 0 0.540 0.540 0.550 0.540 0.550 612,000 333,720 0.5453 0.441 0.441 0.449 0.441 0.449 749,704 0.4451 0.00%
2014-08-08 0 0.540 0.540 0.550 0.530 0.550 1,832,000 995,000 0.5431 0.441 0.441 0.449 0.433 0.449 2,244,213 0.4434 1.89%
2014-08-07 0 0.530 0.530 0.550 0.530 0.540 1,556,000 832,200 0.5348 0.433 0.433 0.449 0.433 0.441 1,906,111 0.4366 -1.85%
2014-08-06 0 0.540 0.540 0.550 0.530 0.550 1,780,000 961,520 0.5402 0.441 0.441 0.449 0.433 0.449 2,180,513 0.4410 -1.82%
2014-08-05 0 0.550 0.550 0.560 0.550 0.570 866,000 479,960 0.5542 0.449 0.449 0.457 0.449 0.465 1,060,856 0.4524 -3.51%
2014-08-04 0 0.570 0.550 0.570 0.540 0.570 1,684,000 945,380 0.5614 0.465 0.449 0.465 0.441 0.465 2,062,912 0.4583 5.56%
2014-08-01 0 0.540 0.530 0.540 0.530 0.540 1,248,000 670,580 0.5373 0.441 0.433 0.441 0.433 0.441 1,528,809 0.4386 -1.82%
2014-07-31 0 0.550 0.550 0.560 0.540 0.550 2,752,000 1,501,560 0.5456 0.449 0.449 0.457 0.441 0.449 3,371,220 0.4454 -1.79%
2014-07-30 0 0.560 0.550 0.560 0.550 0.580 4,890,000 2,754,740 0.5633 0.457 0.449 0.457 0.449 0.473 5,990,285 0.4599 -3.45%
2014-07-29 0 0.580 0.570 0.580 0.550 0.590 7,028,000 4,030,200 0.5734 0.473 0.465 0.473 0.449 0.482 8,609,351 0.4681 1.75%
2014-07-28 0 0.570 0.570 0.580 0.510 0.580 7,936,000 4,410,900 0.5558 0.465 0.465 0.473 0.416 0.473 9,721,657 0.4537 11.76%
2014-07-25 0 0.510 0.510 0.530 0.510 0.530 1,934,000 1,007,300 0.5208 0.416 0.416 0.433 0.416 0.433 2,369,164 0.4252 -3.77%
2014-07-24 0 0.530 0.520 0.540 0.520 0.530 1,334,000 702,240 0.5264 0.433 0.424 0.441 0.424 0.433 1,634,160 0.4297 1.92%
2014-07-23 0 0.520 0.520 0.530 0.510 0.530 1,630,000 856,740 0.5256 0.424 0.424 0.433 0.416 0.433 1,996,762 0.4291 0.00%
2014-07-22 0 0.520 0.510 0.520 0.520 0.530 998,000 519,020 0.5201 0.424 0.416 0.424 0.424 0.433 1,222,557 0.4245 0.00%
2014-07-21 0 0.520 0.520 0.540 0.520 0.530 154,000 81,320 0.5281 0.424 0.424 0.441 0.424 0.433 188,651 0.4311 -3.70%
2014-07-18 0 0.540 0.530 0.540 0.520 0.540 1,272,000 678,640 0.5335 0.441 0.433 0.441 0.424 0.441 1,558,209 0.4355 1.89%
2014-07-17 0 0.530 0.520 0.530 0.530 0.540 1,188,000 632,800 0.5327 0.433 0.424 0.433 0.433 0.441 1,455,309 0.4348 0.00%
2014-07-16 0 0.530 0.530 0.540 0.530 0.540 1,372,000 729,200 0.5315 0.433 0.433 0.441 0.433 0.441 1,680,710 0.4339 0.00%
2014-07-15 0 0.530 0.530 0.550 0.530 0.550 906,000 488,700 0.5394 0.433 0.433 0.449 0.433 0.449 1,109,857 0.4403 -1.85%
2014-07-14 0 0.540 0.530 0.540 0.530 0.540 1,200,000 636,040 0.5300 0.441 0.433 0.441 0.433 0.441 1,470,009 0.4327 -1.82%
2014-07-11 0 0.550 0.540 0.550 0.530 0.550 1,096,000 596,960 0.5447 0.449 0.441 0.449 0.433 0.449 1,342,608 0.4446 0.00%
2014-07-10 0 0.550 0.550 0.560 0.540 0.550 848,000 466,340 0.5499 0.449 0.449 0.457 0.441 0.449 1,038,806 0.4489 1.85%
2014-07-09 0 0.540 0.540 0.550 0.530 0.560 508,000 276,140 0.5436 0.441 0.441 0.449 0.433 0.457 622,304 0.4437 0.00%
2014-07-08 0 0.540 0.540 0.550 0.540 0.560 2,110,000 1,151,140 0.5456 0.441 0.441 0.449 0.441 0.457 2,584,765 0.4454 0.00%
2014-07-07 0 0.540 0.540 0.550 0.530 0.550 1,084,000 585,720 0.5403 0.441 0.441 0.449 0.433 0.449 1,327,908 0.4411 0.00%
2014-07-04 0 0.540 0.530 0.540 0.520 0.540 1,492,000 789,760 0.5293 0.441 0.433 0.441 0.424 0.441 1,827,711 0.4321 3.85%
2014-07-03 0 0.520 0.520 0.530 0.520 0.530 844,000 439,280 0.5205 0.424 0.424 0.433 0.424 0.433 1,033,906 0.4249 1.96%
2014-07-02 0 0.510 0.510 0.520 0.510 0.540 4,538,000 2,343,260 0.5164 0.416 0.416 0.424 0.416 0.441 5,559,083 0.4215 2.00%
2014-06-30 0 0.500 0.500 0.510 0.500 0.520 1,410,000 718,240 0.5094 0.408 0.408 0.416 0.408 0.424 1,727,260 0.4158 -3.85%
2014-06-27 0 0.520 0.510 0.520 0.500 0.530 3,694,000 1,899,720 0.5143 0.424 0.416 0.424 0.408 0.433 4,525,177 0.4198 1.96%
2014-06-26 0 0.510 0.510 0.520 0.500 0.530 3,368,000 1,731,260 0.5140 0.416 0.416 0.424 0.408 0.433 4,125,824 0.4196 2.00%
2014-06-25 0 0.500 0.500 0.510 0.500 0.520 2,190,000 1,109,000 0.5064 0.408 0.408 0.416 0.408 0.424 2,682,766 0.4134 -1.96%
2014-06-24 0 0.510 0.510 0.520 0.500 0.540 1,480,000 764,840 0.5168 0.416 0.416 0.424 0.408 0.441 1,813,011 0.4219 -5.56%
2014-06-23 0 0.540 0.540 0.550 0.500 0.560 6,580,000 3,540,080 0.5380 0.441 0.441 0.449 0.408 0.457 8,060,547 0.4392 -3.57%
2014-06-20 0 0.560 0.560 0.580 0.560 0.570 362,000 204,160 0.5640 0.457 0.457 0.473 0.457 0.465 443,453 0.4604 0.00%
2014-06-19 0 0.560 0.560 0.580 0.560 0.570 130,000 73,800 0.5677 0.457 0.457 0.473 0.457 0.465 159,251 0.4634 -1.75%
2014-06-18 0 0.570 0.570 0.580 0.570 0.580 244,000 140,800 0.5770 0.465 0.465 0.473 0.465 0.473 298,902 0.4711 0.00%
2014-06-17 0 0.570 0.570 0.580 0.570 0.580 942,000 537,200 0.5703 0.465 0.465 0.473 0.465 0.473 1,153,957 0.4655 -1.72%
2014-06-16 0 0.580 0.570 0.580 0.550 0.590 2,126,000 1,220,760 0.5742 0.473 0.465 0.473 0.449 0.482 2,604,365 0.4687 1.75%
2014-06-13 0 0.570 0.570 0.590 0.570 0.580 1,064,000 616,220 0.5792 0.465 0.465 0.482 0.465 0.473 1,303,408 0.4728 -1.72%
2014-06-12 0 0.580 0.570 0.590 0.570 0.580 1,938,000 1,114,360 0.5750 0.473 0.465 0.482 0.465 0.473 2,374,064 0.4694 0.00%
2014-06-11 0 0.580 0.580 0.590 0.560 0.590 1,616,000 934,980 0.5786 0.473 0.473 0.482 0.457 0.482 1,979,612 0.4723 1.75%
2014-06-10 0 0.570 0.570 0.580 0.560 0.590 5,294,000 3,045,780 0.5753 0.465 0.465 0.473 0.457 0.482 6,485,188 0.4697 -3.39%
2014-06-09 0 0.590 0.590 0.600 0.580 0.610 1,556,000 921,240 0.5921 0.482 0.482 0.490 0.473 0.498 1,906,111 0.4833 1.72%
2014-06-06 0 0.580 0.580 0.590 0.580 0.590 916,000 539,860 0.5894 0.473 0.473 0.482 0.473 0.482 1,122,107 0.4811 0.00%
2014-06-05 0 0.580 0.580 0.590 0.570 0.590 666,000 386,840 0.5808 0.473 0.473 0.482 0.465 0.482 815,855 0.4742 0.00%
2014-06-04 0 0.580 0.570 0.580 0.550 0.600 12,494,000 7,078,220 0.5665 0.473 0.465 0.473 0.449 0.490 15,305,240 0.4625 1.75%
2014-06-03 0 0.580 0.570 0.580 0.570 0.610 4,264,000 2,504,060 0.5873 0.465 0.457 0.465 0.457 0.489 5,315,070 0.4711 -4.92%
2014-05-30 0 0.610 0.600 0.610 0.590 0.610 4,284,000 2,589,300 0.6044 0.489 0.481 0.489 0.473 0.489 5,340,000 0.4849 1.67%
2014-05-29 0 0.600 0.580 0.600 0.590 0.610 3,582,000 2,135,100 0.5961 0.481 0.465 0.481 0.473 0.489 4,464,958 0.4782 -1.64%
2014-05-28 0 0.610 0.600 0.610 0.610 0.630 1,904,000 1,169,780 0.6144 0.489 0.481 0.489 0.489 0.505 2,373,333 0.4929 0.00%
2014-05-27 0 0.610 0.600 0.610 0.610 0.630 1,982,000 1,211,000 0.6110 0.489 0.481 0.489 0.489 0.505 2,470,560 0.4902 0.00%
2014-05-26 0 0.610 0.610 0.620 0.610 0.630 2,586,000 1,613,200 0.6238 0.489 0.489 0.497 0.489 0.505 3,223,445 0.5005 1.67%
2014-05-23 0 0.600 0.600 0.610 0.600 0.640 5,350,000 3,291,060 0.6152 0.481 0.481 0.489 0.481 0.513 6,668,767 0.4935 -7.69%
2014-05-22 0 0.650 0.640 0.650 0.640 0.660 1,706,000 1,105,940 0.6483 0.521 0.513 0.521 0.513 0.529 2,126,527 0.5201 1.56%
2014-05-21 0 0.640 0.630 0.640 0.620 0.640 336,000 212,940 0.6338 0.513 0.505 0.513 0.497 0.513 418,824 0.5084 1.59%
2014-05-20 0 0.630 0.620 0.630 0.610 0.630 510,000 317,220 0.6220 0.505 0.497 0.505 0.489 0.505 635,714 0.4990 1.61%
2014-05-19 0 0.620 0.610 0.620 0.600 0.620 246,000 150,260 0.6108 0.497 0.489 0.497 0.481 0.497 306,639 0.4900 0.00%
2014-05-16 0 0.620 0.610 0.620 0.610 0.630 1,182,000 731,780 0.6191 0.497 0.489 0.497 0.489 0.505 1,473,361 0.4967 0.00%
2014-05-15 0 0.620 0.620 0.630 0.610 0.640 1,592,000 997,520 0.6266 0.497 0.497 0.505 0.489 0.513 1,984,426 0.5027 -3.12%
2014-05-14 0 0.640 0.630 0.640 0.630 0.650 286,000 182,760 0.6390 0.513 0.505 0.513 0.505 0.521 356,499 0.5127 -1.54%
2014-05-13 0 0.650 0.640 0.650 0.630 0.660 1,290,000 838,520 0.6500 0.521 0.513 0.521 0.505 0.529 1,607,983 0.5215 1.56%
2014-05-12 0 0.640 0.640 0.650 0.610 0.650 1,906,000 1,219,340 0.6397 0.513 0.513 0.521 0.489 0.521 2,375,826 0.5132 3.23%
2014-05-09 0 0.620 0.610 0.620 0.600 0.660 4,490,000 2,735,840 0.6093 0.497 0.489 0.497 0.481 0.529 5,596,779 0.4888 0.00%
2014-05-08 0 0.620 0.620 0.630 0.620 0.640 464,000 291,820 0.6289 0.497 0.497 0.505 0.497 0.513 578,375 0.5046 -3.12%
2014-05-07 0 0.640 0.630 0.640 0.630 0.650 1,850,000 1,170,080 0.6325 0.513 0.505 0.513 0.505 0.521 2,306,022 0.5074 -1.54%
2014-05-05 0 0.650 0.640 0.650 0.620 0.680 2,298,000 1,462,800 0.6366 0.521 0.513 0.521 0.497 0.546 2,864,454 0.5107 -4.41%
2014-05-02 0 0.680 0.660 0.680 0.640 0.680 1,266,000 840,420 0.6638 0.546 0.529 0.546 0.513 0.546 1,578,067 0.5326 6.25%
2014-04-30 0 0.640 0.640 0.650 0.640 0.650 812,000 526,060 0.6479 0.513 0.513 0.521 0.513 0.521 1,012,157 0.5197 -1.54%
2014-04-29 0 0.650 0.640 0.660 0.630 0.700 4,490,000 2,907,720 0.6476 0.521 0.513 0.529 0.505 0.562 5,596,779 0.5195 -4.41%
2014-04-28 0 0.680 0.680 0.690 0.670 0.700 872,000 594,840 0.6822 0.546 0.546 0.554 0.538 0.562 1,086,947 0.5473 -4.23%
2014-04-25 0 0.710 0.700 0.710 0.690 0.720 3,850,000 2,728,420 0.7087 0.570 0.562 0.570 0.554 0.578 4,799,019 0.5685 4.41%
2014-04-24 0 0.680 0.680 0.700 0.670 0.700 1,308,000 891,160 0.6813 0.546 0.546 0.562 0.538 0.562 1,630,420 0.5466 -1.45%
2014-04-23 0 0.690 0.680 0.700 0.670 0.710 2,656,000 1,845,660 0.6949 0.554 0.546 0.562 0.538 0.570 3,310,700 0.5575 2.99%
2014-04-22 0 0.670 0.670 0.690 0.650 0.680 976,000 660,360 0.6766 0.538 0.538 0.554 0.521 0.546 1,216,583 0.5428 1.52%
2014-04-17 0 0.660 0.650 0.660 0.650 0.670 1,406,000 927,700 0.6598 0.529 0.521 0.529 0.521 0.538 1,752,577 0.5293 1.54%
2014-04-16 0 0.650 0.650 0.670 0.640 0.660 726,000 473,340 0.6520 0.521 0.521 0.538 0.513 0.529 904,958 0.5231 -1.52%
2014-04-15 0 0.660 0.640 0.660 0.640 0.660 1,256,000 820,940 0.6536 0.529 0.513 0.529 0.513 0.529 1,565,602 0.5244 1.54%
2014-04-14 0 0.650 0.650 0.660 0.640 0.660 2,206,000 1,431,360 0.6488 0.521 0.521 0.529 0.513 0.529 2,749,776 0.5205 -2.99%
2014-04-11 0 0.670 0.660 0.670 0.650 0.680 1,262,000 835,980 0.6624 0.538 0.529 0.538 0.521 0.546 1,573,081 0.5314 1.52%
2014-04-10 0 0.660 0.660 0.670 0.650 0.680 2,730,322 1,810,278 0.6630 0.529 0.529 0.538 0.521 0.546 3,403,342 0.5319 -1.49%
2014-04-09 0 0.670 0.660 0.680 0.660 0.680 1,028,000 686,040 0.6674 0.538 0.529 0.546 0.529 0.546 1,281,401 0.5354 1.52%
2014-04-08 0 0.660 0.660 0.680 0.650 0.670 1,764,000 1,167,020 0.6616 0.529 0.529 0.546 0.521 0.538 2,198,823 0.5307 0.00%
2014-04-07 0 0.660 0.650 0.660 0.640 0.690 7,030,000 4,613,300 0.6562 0.529 0.521 0.529 0.513 0.554 8,762,885 0.5265 -5.71%
2014-04-04 0 0.700 0.700 0.710 0.700 0.750 2,564,000 1,833,180 0.7150 0.562 0.562 0.570 0.562 0.602 3,196,022 0.5736 -5.41%
2014-04-03 0 0.740 0.730 0.740 0.700 0.750 6,770,000 4,951,620 0.7314 0.594 0.586 0.594 0.562 0.602 8,438,795 0.5868 8.82%
2014-04-02 0 0.680 0.670 0.680 0.640 0.690 4,826,000 3,244,260 0.6722 0.546 0.538 0.546 0.513 0.554 6,015,602 0.5393 -1.45%
2014-04-01 0 0.690 0.680 0.690 0.680 0.710 2,688,000 1,844,640 0.6863 0.554 0.546 0.554 0.546 0.570 3,350,588 0.5505 1.47%
2014-03-31 0 0.680 0.680 0.690 0.680 0.690 450,000 308,660 0.6859 0.546 0.546 0.554 0.546 0.554 560,924 0.5503 -1.45%
2014-03-28 0 0.690 0.680 0.690 0.680 0.690 2,708,000 1,854,300 0.6847 0.554 0.546 0.554 0.546 0.554 3,375,518 0.5493 0.00%
2014-03-27 0 0.690 0.690 0.700 0.680 0.730 3,974,000 2,776,220 0.6986 0.554 0.554 0.562 0.546 0.586 4,953,585 0.5604 -5.48%
2014-03-26 0 0.730 0.720 0.730 0.710 0.730 2,078,000 1,494,500 0.7192 0.586 0.578 0.586 0.570 0.586 2,590,224 0.5770 1.39%
2014-03-25 0 0.720 0.710 0.720 0.710 0.740 3,026,000 2,176,400 0.7192 0.578 0.570 0.578 0.570 0.594 3,771,905 0.5770 -2.70%
2014-03-24 0 0.740 0.720 0.740 0.710 0.750 6,362,000 4,629,600 0.7277 0.594 0.578 0.594 0.570 0.602 7,930,224 0.5838 -1.33%
2014-03-21 0 0.750 0.740 0.750 0.730 0.810 14,436,000 10,731,820 0.7434 0.602 0.594 0.602 0.586 0.650 17,994,453 0.5964 -5.06%
2014-03-20 0 0.790 0.780 0.790 0.760 0.840 34,732,000 27,277,460 0.7854 0.634 0.626 0.634 0.610 0.674 43,293,388 0.6301 -10.23%
2014-03-19 0 0.880 0.880 0.890 0.880 0.910 1,866,000 1,661,280 0.8903 0.706 0.706 0.714 0.706 0.730 2,325,966 0.7142 0.00%
2014-03-18 0 0.880 0.880 0.890 0.840 0.890 7,940,000 6,946,880 0.8749 0.706 0.706 0.714 0.674 0.714 9,897,199 0.7019 3.53%
2014-03-17 0 0.850 0.840 0.850 0.820 0.850 1,024,000 862,040 0.8418 0.682 0.674 0.682 0.658 0.682 1,276,415 0.6754 2.41%
2014-03-14 0 0.830 0.830 0.840 0.810 0.860 5,008,000 4,169,200 0.8325 0.666 0.666 0.674 0.650 0.690 6,242,465 0.6679 -4.60%
2014-03-13 0 0.870 0.860 0.870 0.860 0.890 3,430,000 2,972,680 0.8667 0.698 0.690 0.698 0.690 0.714 4,275,490 0.6953 -1.14%
2014-03-12 0 0.880 0.870 0.880 0.870 0.900 3,694,000 3,244,060 0.8782 0.706 0.698 0.706 0.698 0.722 4,604,566 0.7045 -3.30%
2014-03-11 0 0.910 0.900 0.910 0.900 0.920 2,552,000 2,317,320 0.9080 0.730 0.722 0.730 0.722 0.738 3,181,064 0.7285 0.00%
2014-03-10 0 0.910 0.910 0.920 0.900 0.940 4,336,000 3,979,900 0.9179 0.730 0.730 0.738 0.722 0.754 5,404,818 0.7364 -1.09%
2014-03-07 0 0.920 0.910 0.920 0.890 0.930 5,788,000 5,235,820 0.9046 0.738 0.730 0.738 0.714 0.746 7,214,734 0.7257 2.22%
2014-03-06 0 0.900 0.890 0.910 0.840 0.910 9,244,000 8,127,560 0.8792 0.722 0.714 0.730 0.674 0.730 11,522,633 0.7054 4.65%
2014-03-05 0 0.860 0.850 0.860 0.850 0.920 12,053,100 10,583,837 0.8781 0.690 0.682 0.690 0.682 0.738 15,024,172 0.7045 -5.49%
2014-03-04 0 0.910 0.890 0.910 0.860 0.910 5,238,000 4,589,860 0.8763 0.730 0.714 0.730 0.690 0.730 6,529,159 0.7030 1.11%
2014-03-03 0 0.900 0.900 0.910 0.900 0.920 1,794,000 1,633,000 0.9103 0.722 0.722 0.730 0.722 0.738 2,236,218 0.7303 -1.10%
2014-02-28 0 0.910 0.900 0.910 0.900 0.940 4,324,000 3,944,240 0.9122 0.730 0.722 0.730 0.722 0.754 5,389,860 0.7318 -1.09%
2014-02-27 0 0.920 0.910 0.930 0.910 0.940 4,928,000 4,549,380 0.9232 0.738 0.730 0.746 0.730 0.754 6,142,745 0.7406 -2.13%
2014-02-26 0 0.940 0.930 0.940 0.910 0.940 3,494,000 3,235,380 0.9260 0.754 0.746 0.754 0.730 0.754 4,355,266 0.7429 2.17%
2014-02-25 0 0.920 0.920 0.930 0.910 0.950 3,700,000 3,409,140 0.9214 0.738 0.738 0.746 0.730 0.762 4,612,045 0.7392 -3.16%
2014-02-24 0 0.950 0.930 0.950 0.930 0.960 1,688,000 1,595,360 0.9451 0.762 0.746 0.762 0.746 0.770 2,104,090 0.7582 0.00%
2014-02-21 0 0.950 0.950 0.960 0.910 0.960 7,616,000 7,144,100 0.9380 0.762 0.762 0.770 0.730 0.770 9,493,333 0.7525 4.40%
2014-02-20 0 0.910 0.910 0.920 0.910 0.930 1,360,000 1,252,820 0.9212 0.730 0.730 0.738 0.730 0.746 1,695,238 0.7390 -2.15%
2014-02-19 0 0.930 0.920 0.930 0.910 0.930 3,304,000 3,032,380 0.9178 0.746 0.738 0.746 0.730 0.746 4,118,431 0.7363 -1.06%
2014-02-18 0 0.940 0.920 0.940 0.930 0.940 2,918,000 2,722,260 0.9329 0.754 0.738 0.754 0.746 0.754 3,637,283 0.7484 -1.05%
2014-02-17 0 0.950 0.940 0.950 0.930 0.970 3,882,000 3,651,240 0.9406 0.762 0.754 0.762 0.746 0.778 4,838,907 0.7546 0.00%
2014-02-14 0 0.950 0.930 0.950 0.940 0.990 5,862,000 5,657,080 0.9650 0.762 0.746 0.762 0.754 0.794 7,306,975 0.7742 2.15%
2014-02-13 0 0.930 0.930 0.940 0.930 0.970 5,018,000 4,755,340 0.9477 0.746 0.746 0.754 0.746 0.778 6,254,930 0.7603 -2.11%
2014-02-12 0 0.950 0.940 0.950 0.950 1.050 23,886,000 23,925,020 1.0016 0.762 0.754 0.762 0.762 0.842 29,773,865 0.8036 -5.00%
2014-02-11 0 1.000 1.000 1.010 0.900 1.010 14,536,000 13,964,880 0.9607 0.802 0.802 0.810 0.722 0.810 18,119,103 0.7707 9.89%
2014-02-10 0 0.910 0.900 0.910 0.900 0.930 2,106,000 1,922,960 0.9131 0.730 0.722 0.730 0.722 0.746 2,625,126 0.7325 1.11%
2014-02-07 0 0.900 0.890 0.900 0.880 0.910 1,118,000 1,006,340 0.9001 0.722 0.714 0.722 0.706 0.730 1,393,585 0.7221 0.00%
2014-02-06 0 0.900 0.890 0.900 0.850 0.910 2,488,000 2,209,700 0.8881 0.722 0.714 0.722 0.682 0.730 3,101,288 0.7125 5.88%
2014-02-05 0 0.850 0.840 0.850 0.840 0.880 1,032,000 881,020 0.8537 0.682 0.674 0.682 0.674 0.706 1,286,387 0.6849 -1.16%
2014-02-04 0 0.860 0.850 0.860 0.830 0.870 2,624,000 2,238,020 0.8529 0.690 0.682 0.690 0.666 0.698 3,270,812 0.6842 -2.27%
2014-01-30 0 0.880 0.870 0.890 0.870 0.890 728,000 635,840 0.8734 0.706 0.698 0.714 0.698 0.714 907,451 0.7007 -1.12%
2014-01-29 0 0.890 0.890 0.900 0.880 0.900 1,376,000 1,219,900 0.8866 0.714 0.714 0.722 0.706 0.722 1,715,182 0.7112 1.14%
2014-01-28 0 0.880 0.880 0.890 0.870 0.890 1,324,000 1,163,520 0.8788 0.706 0.706 0.714 0.698 0.714 1,650,364 0.7050 1.15%
2014-01-27 0 0.870 0.860 0.870 0.860 0.890 4,994,000 4,341,960 0.8694 0.698 0.690 0.698 0.690 0.714 6,225,014 0.6975 -4.40%
2014-01-24 0 0.910 0.900 0.910 0.900 0.960 7,756,000 7,282,280 0.9389 0.730 0.722 0.730 0.722 0.770 9,667,843 0.7532 -1.09%
2014-01-23 0 0.920 0.920 0.930 0.880 0.950 7,784,000 7,198,260 0.9248 0.738 0.738 0.746 0.706 0.762 9,702,745 0.7419 0.00%
2014-01-22 0 0.920 0.920 0.930 0.860 0.920 6,284,000 5,601,360 0.8914 0.738 0.738 0.746 0.690 0.738 7,832,997 0.7151 4.55%
2014-01-21 0 0.880 0.870 0.880 0.850 0.880 4,140,000 3,574,660 0.8634 0.706 0.698 0.706 0.682 0.706 5,160,504 0.6927 0.00%
2014-01-20 0 0.880 0.870 0.880 0.840 0.930 11,316,000 9,889,220 0.8739 0.706 0.698 0.706 0.674 0.746 14,105,378 0.7011 -4.35%
2014-01-17 0 0.920 0.910 0.920 0.900 0.930 3,388,000 3,110,080 0.9180 0.738 0.730 0.738 0.722 0.746 4,223,137 0.7364 -1.08%
2014-01-16 0 0.930 0.930 0.940 0.900 0.940 6,840,000 6,273,140 0.9171 0.746 0.746 0.754 0.722 0.754 8,526,050 0.7358 1.09%
2014-01-15 0 0.920 0.910 0.920 0.900 0.970 14,894,000 13,843,580 0.9295 0.738 0.730 0.738 0.722 0.778 18,565,350 0.7457 3.37%
2014-01-14 0 0.890 0.880 0.890 0.860 0.960 32,806,000 30,110,540 0.9178 0.714 0.706 0.714 0.690 0.770 40,892,632 0.7363 5.95%
2014-01-13 0 0.840 0.840 0.850 0.810 0.850 5,034,000 4,155,020 0.8254 0.674 0.674 0.682 0.650 0.682 6,274,874 0.6622 1.20%
2014-01-10 0 0.830 0.820 0.830 0.820 0.860 7,880,000 6,585,520 0.8357 0.666 0.658 0.666 0.658 0.690 9,822,409 0.6705 -3.49%
2014-01-09 0 0.860 0.850 0.860 0.850 0.890 5,012,000 4,325,980 0.8631 0.690 0.682 0.690 0.682 0.714 6,247,451 0.6924 -2.27%
2014-01-08 0 0.880 0.870 0.880 0.860 0.900 2,926,000 2,586,560 0.8840 0.706 0.698 0.706 0.690 0.722 3,647,255 0.7092 1.15%
2014-01-07 0 0.870 0.860 0.870 0.850 0.900 3,154,000 2,749,020 0.8716 0.698 0.690 0.698 0.682 0.722 3,931,456 0.6992 1.16%
2014-01-06 0 0.860 0.850 0.860 0.850 0.910 8,050,000 6,959,040 0.8645 0.690 0.682 0.690 0.682 0.730 10,034,313 0.6935 -3.37%
2014-01-03 0 0.890 0.890 0.900 0.880 0.940 3,946,000 3,575,420 0.9061 0.714 0.714 0.722 0.706 0.754 4,918,683 0.7269 -4.30%
2014-01-02 0 0.930 0.920 0.930 0.880 0.930 5,736,000 5,202,820 0.9070 0.746 0.738 0.746 0.706 0.746 7,149,916 0.7277 6.90%
2013-12-31 0 0.870 0.870 0.880 0.870 0.880 522,000 454,720 0.8711 0.698 0.698 0.706 0.698 0.706 650,672 0.6988 0.00%
2013-12-30 0 0.870 0.870 0.900 0.840 0.910 6,302,000 5,556,080 0.8816 0.698 0.698 0.722 0.674 0.730 7,855,434 0.7073 3.57%
2013-12-27 0 0.840 0.830 0.840 0.800 0.850 14,058,000 11,573,960 0.8233 0.674 0.666 0.674 0.642 0.682 17,523,277 0.6605 -1.18%
2013-12-24 0 0.850 0.850 0.860 0.830 0.880 5,558,000 4,757,440 0.8560 0.682 0.682 0.690 0.666 0.706 6,928,039 0.6867 -3.41%
2013-12-23 0 0.880 0.880 0.890 0.880 0.900 988,000 872,680 0.8833 0.706 0.706 0.714 0.706 0.722 1,231,541 0.7086 0.00%
2013-12-20 0 0.880 0.860 0.880 0.840 0.900 8,376,000 7,245,420 0.8650 0.706 0.690 0.706 0.674 0.722 10,440,672 0.6940 -1.12%
2013-12-19 0 0.890 0.880 0.890 0.890 0.950 5,466,000 4,935,280 0.9029 0.714 0.706 0.714 0.714 0.762 6,813,361 0.7244 -4.30%
2013-12-18 0 0.930 0.920 0.940 0.910 0.940 1,162,000 1,076,140 0.9261 0.746 0.738 0.754 0.730 0.754 1,448,431 0.7430 1.09%
2013-12-17 0 0.920 0.920 0.930 0.900 0.950 2,964,000 2,753,260 0.9289 0.738 0.738 0.746 0.722 0.762 3,694,622 0.7452 -2.13%
2013-12-16 0 0.940 0.930 0.950 0.930 0.960 2,923,100 2,748,118 0.9401 0.754 0.746 0.762 0.746 0.770 3,643,640 0.7542 -2.08%
2013-12-13 0 0.960 0.960 0.970 0.950 1.030 19,634,000 19,287,480 0.9824 0.770 0.770 0.778 0.762 0.826 24,473,753 0.7881 1.05%
2013-12-12 0 0.950 0.940 0.950 0.890 0.990 11,326,000 10,661,320 0.9413 0.762 0.754 0.762 0.714 0.794 14,117,843 0.7552 5.56%
2013-12-11 0 0.900 0.900 0.910 0.890 0.960 10,696,000 9,683,560 0.9053 0.722 0.722 0.730 0.714 0.770 13,332,549 0.7263 -4.26%
2013-12-10 0 0.940 0.930 0.940 0.940 0.990 6,946,000 6,606,180 0.9511 0.754 0.746 0.754 0.754 0.794 8,658,179 0.7630 -4.08%
2013-12-09 0 0.980 0.980 0.990 0.950 1.020 17,016,000 16,670,080 0.9797 0.786 0.786 0.794 0.762 0.818 21,210,420 0.7859 3.16%
2013-12-06 0 0.950 0.940 0.950 0.850 0.960 26,412,000 24,122,140 0.9133 0.762 0.754 0.762 0.682 0.770 32,922,520 0.7327 11.76%
2013-12-05 0 0.850 0.850 0.860 0.840 0.870 5,474,000 4,684,980 0.8559 0.682 0.682 0.690 0.674 0.698 6,823,333 0.6866 -1.16%
2013-12-04 0 0.860 0.850 0.860 0.820 0.890 24,330,000 21,133,240 0.8686 0.690 0.682 0.690 0.658 0.714 30,327,310 0.6968 3.61%
2013-12-03 0 0.830 0.820 0.830 0.810 0.830 11,246,000 9,226,920 0.8205 0.666 0.658 0.666 0.650 0.666 14,018,123 0.6582 0.00%
2013-12-02 0 0.830 0.820 0.830 0.820 0.830 4,360,000 3,603,120 0.8264 0.666 0.658 0.666 0.658 0.666 5,434,734 0.6630 0.00%
2013-11-29 0 0.830 0.820 0.830 0.800 0.830 8,738,000 7,137,100 0.8168 0.666 0.658 0.666 0.642 0.666 10,891,904 0.6553 1.22%
2013-11-28 0 0.820 0.810 0.820 0.810 0.850 11,664,000 9,588,860 0.8221 0.658 0.650 0.658 0.650 0.682 14,539,159 0.6595 -1.20%
2013-11-27 0 0.830 0.820 0.830 0.790 0.840 44,078,000 35,971,740 0.8161 0.666 0.658 0.666 0.634 0.674 54,943,164 0.6547 7.79%
2013-11-26 0 0.770 0.760 0.770 0.720 0.780 14,074,000 10,577,700 0.7516 0.618 0.610 0.618 0.578 0.626 17,543,221 0.6030 6.94%
2013-11-25 0 0.720 0.720 0.730 0.720 0.740 2,500,000 1,814,680 0.7259 0.578 0.578 0.586 0.578 0.594 3,116,246 0.5823 -1.37%
2013-11-22 0 0.730 0.720 0.730 0.720 0.740 1,806,000 1,309,860 0.7253 0.586 0.578 0.586 0.578 0.594 2,251,176 0.5819 1.39%
2013-11-21 0 0.720 0.720 0.730 0.720 0.740 1,438,000 1,048,100 0.7289 0.578 0.578 0.586 0.578 0.594 1,792,465 0.5847 -1.37%
2013-11-20 0 0.730 0.720 0.730 0.710 0.740 2,086,000 1,512,820 0.7252 0.586 0.578 0.586 0.570 0.594 2,600,196 0.5818 1.39%
2013-11-19 0 0.720 0.710 0.720 0.700 0.740 7,196,000 5,216,220 0.7249 0.578 0.570 0.578 0.562 0.594 8,969,804 0.5815 2.86%
2013-11-18 0 0.700 0.700 0.710 0.700 0.710 876,000 618,300 0.7058 0.562 0.562 0.570 0.562 0.570 1,091,933 0.5662 0.00%
2013-11-15 0 0.700 0.700 0.710 0.690 0.710 552,000 386,780 0.7007 0.562 0.562 0.570 0.554 0.570 688,067 0.5621 0.00%
2013-11-14 0 0.700 0.690 0.700 0.690 0.700 470,000 327,480 0.6968 0.562 0.554 0.562 0.554 0.562 585,854 0.5590 0.00%
2013-11-13 0 0.700 0.690 0.700 0.690 0.700 1,126,000 783,060 0.6954 0.562 0.554 0.562 0.554 0.562 1,403,557 0.5579 -1.41%
2013-11-12 0 0.710 0.700 0.710 0.700 0.720 1,678,000 1,184,940 0.7062 0.570 0.562 0.570 0.562 0.578 2,091,625 0.5665 1.43%
2013-11-11 0 0.700 0.700 0.710 0.690 0.710 915,000 646,390 0.7064 0.562 0.562 0.570 0.554 0.570 1,140,546 0.5667 2.94%
2013-11-08 0 0.680 0.680 0.690 0.680 0.700 800,000 548,880 0.6861 0.546 0.546 0.554 0.546 0.562 997,199 0.5504 -2.86%
2013-11-07 0 0.700 0.700 0.710 0.700 0.710 848,000 593,800 0.7002 0.562 0.562 0.570 0.562 0.570 1,057,031 0.5618 -1.41%
2013-11-06 0 0.710 0.710 0.720 0.700 0.710 958,000 674,260 0.7038 0.570 0.570 0.578 0.562 0.570 1,194,146 0.5646 0.00%
2013-11-05 0 0.710 0.700 0.710 0.690 0.720 1,698,000 1,200,960 0.7073 0.570 0.562 0.570 0.554 0.578 2,116,555 0.5674 0.00%
2013-11-04 0 0.710 0.710 0.720 0.710 0.710 772,000 548,120 0.7100 0.570 0.570 0.578 0.570 0.570 962,297 0.5696 1.43%
2013-11-01 0 0.700 0.700 0.710 0.700 0.710 1,660,000 1,162,800 0.7005 0.562 0.562 0.570 0.562 0.570 2,069,188 0.5620 0.00%
2013-10-31 0 0.700 0.700 0.710 0.700 0.720 760,000 540,240 0.7108 0.562 0.562 0.570 0.562 0.578 947,339 0.5703 -1.41%
2013-10-30 0 0.710 0.710 0.720 0.700 0.720 1,812,000 1,283,120 0.7081 0.570 0.570 0.578 0.562 0.578 2,258,655 0.5681 0.00%
2013-10-29 0 0.710 0.700 0.710 0.690 0.740 4,406,000 3,140,360 0.7127 0.570 0.562 0.570 0.554 0.594 5,492,073 0.5718 -1.39%
2013-10-28 0 0.720 0.720 0.730 0.720 0.740 1,222,000 895,860 0.7331 0.578 0.578 0.586 0.578 0.594 1,523,221 0.5881 -2.70%
2013-10-25 0 0.740 0.720 0.740 0.720 0.760 5,814,000 4,281,560 0.7364 0.594 0.578 0.594 0.578 0.610 7,247,143 0.5908 -1.33%
2013-10-24 0 0.750 0.740 0.750 0.710 0.770 22,136,000 16,397,620 0.7408 0.602 0.594 0.602 0.570 0.618 27,592,492 0.5943 7.14%
2013-10-23 0 0.700 0.690 0.700 0.690 0.720 5,306,000 3,748,830 0.7065 0.562 0.554 0.562 0.554 0.578 6,613,921 0.5668 0.00%
2013-10-22 0 0.700 0.700 0.710 0.690 0.700 1,104,000 771,880 0.6992 0.562 0.562 0.570 0.554 0.562 1,376,134 0.5609 1.45%
2013-10-21 0 0.690 0.690 0.700 0.680 0.700 2,472,000 1,693,740 0.6852 0.554 0.554 0.562 0.546 0.562 3,081,344 0.5497 0.00%
2013-10-18 0 0.690 0.680 0.690 0.680 0.690 1,680,000 1,157,220 0.6888 0.554 0.546 0.554 0.546 0.554 2,094,118 0.5526 1.47%
2013-10-17 0 0.680 0.670 0.690 0.670 0.700 2,192,000 1,492,260 0.6808 0.546 0.538 0.554 0.538 0.562 2,732,325 0.5462 -1.45%
2013-10-16 0 0.690 0.680 0.690 0.670 0.700 5,076,000 3,467,300 0.6831 0.554 0.546 0.554 0.538 0.562 6,327,227 0.5480 -2.82%
2013-10-15 0 0.710 0.710 0.720 0.700 0.730 6,516,000 4,664,080 0.7158 0.570 0.570 0.578 0.562 0.586 8,122,185 0.5742 4.41%
2013-10-11 0 0.680 0.670 0.690 0.680 0.690 788,000 541,120 0.6867 0.546 0.538 0.554 0.546 0.554 982,241 0.5509 0.00%
2013-10-10 0 0.680 0.670 0.680 0.670 0.700 1,566,000 1,061,600 0.6779 0.546 0.538 0.546 0.538 0.562 1,952,017 0.5438 -2.86%
2013-10-09 0 0.700 0.700 0.710 0.700 0.720 312,000 218,600 0.7006 0.562 0.562 0.570 0.562 0.578 388,908 0.5621 -2.78%
2013-10-08 0 0.720 0.710 0.720 0.700 0.720 1,668,000 1,197,700 0.7180 0.578 0.570 0.578 0.562 0.578 2,079,160 0.5761 2.86%
2013-10-07 0 0.700 0.690 0.710 0.680 0.710 1,956,000 1,358,080 0.6943 0.562 0.554 0.570 0.546 0.570 2,438,151 0.5570 1.45%
2013-10-04 0 0.690 0.680 0.690 0.630 0.700 3,216,000 2,188,440 0.6805 0.554 0.546 0.554 0.505 0.562 4,008,739 0.5459 6.15%
2013-10-03 0 0.650 0.650 0.660 0.650 0.660 658,000 428,820 0.6517 0.521 0.521 0.529 0.521 0.529 820,196 0.5228 -1.52%
2013-10-02 0 0.660 0.660 0.670 0.660 0.670 402,000 265,800 0.6612 0.529 0.529 0.538 0.529 0.538 501,092 0.5304 -1.49%
2013-09-30 0 0.670 0.660 0.670 0.670 0.680 1,116,000 757,400 0.6787 0.538 0.529 0.538 0.538 0.546 1,391,092 0.5445 -1.47%
2013-09-27 0 0.680 0.660 0.680 0.650 0.680 1,232,000 816,440 0.6627 0.546 0.529 0.546 0.521 0.546 1,535,686 0.5316 3.03%
2013-09-26 0 0.660 0.660 0.670 0.660 0.680 1,744,000 1,165,000 0.6680 0.529 0.529 0.538 0.529 0.546 2,173,894 0.5359 -4.35%
2013-09-25 0 0.690 0.680 0.690 0.680 0.700 938,000 647,140 0.6899 0.554 0.546 0.554 0.546 0.562 1,169,216 0.5535 0.00%
2013-09-24 0 0.690 0.680 0.690 0.690 0.690 336,000 231,840 0.6900 0.554 0.546 0.554 0.554 0.554 418,824 0.5536 0.00%
2013-09-23 0 0.690 0.680 0.690 0.670 0.690 1,258,000 856,460 0.6808 0.554 0.546 0.554 0.538 0.554 1,568,095 0.5462 0.00%
2013-09-19 0 0.690 0.690 0.700 0.690 0.710 482,000 336,800 0.6988 0.554 0.554 0.562 0.554 0.570 600,812 0.5606 -2.82%
2013-09-18 0 0.710 0.700 0.710 0.700 0.710 378,000 266,980 0.7063 0.570 0.562 0.570 0.562 0.570 471,176 0.5666 1.43%
2013-09-17 0 0.700 0.690 0.710 0.700 0.700 838,000 586,600 0.7000 0.562 0.554 0.570 0.562 0.562 1,044,566 0.5616 -1.41%
2013-09-16 0 0.710 0.700 0.710 0.700 0.720 1,246,000 887,860 0.7126 0.570 0.562 0.570 0.562 0.578 1,553,137 0.5717 1.43%
2013-09-13 0 0.700 0.700 0.710 0.690 0.710 918,000 641,880 0.6992 0.562 0.562 0.570 0.554 0.570 1,144,286 0.5609 0.00%
2013-09-12 0 0.700 0.700 0.720 0.700 0.740 4,500,000 3,207,600 0.7128 0.562 0.562 0.578 0.562 0.594 5,609,244 0.5718 -2.78%
2013-09-11 0 0.720 0.710 0.720 0.710 0.730 3,222,000 2,323,240 0.7211 0.578 0.570 0.578 0.570 0.586 4,016,218 0.5785 -1.37%
2013-09-10 0 0.730 0.720 0.730 0.690 0.740 6,484,000 4,614,660 0.7117 0.586 0.578 0.586 0.554 0.594 8,082,297 0.5710 0.00%
2013-09-09 0 0.730 0.720 0.730 0.720 0.740 2,898,000 2,124,400 0.7331 0.586 0.578 0.586 0.578 0.594 3,612,353 0.5881 0.00%
2013-09-06 0 0.730 0.730 0.740 0.730 0.750 2,596,000 1,904,900 0.7338 0.586 0.586 0.594 0.586 0.602 3,235,910 0.5887 0.00%
2013-09-05 0 0.730 0.720 0.740 0.720 0.750 3,492,000 2,553,760 0.7313 0.586 0.578 0.594 0.578 0.602 4,352,773 0.5867 -1.35%
2013-09-04 0 0.740 0.730 0.740 0.720 0.770 4,348,000 3,219,520 0.7405 0.594 0.586 0.594 0.578 0.618 5,419,776 0.5940 -3.90%
2013-09-03 0 0.770 0.760 0.770 0.760 0.790 11,278,000 8,776,780 0.7782 0.618 0.610 0.618 0.610 0.634 14,058,011 0.6243 2.67%
2013-09-02 0 0.750 0.740 0.750 0.720 0.760 4,888,000 3,594,620 0.7354 0.602 0.594 0.602 0.578 0.610 6,092,885 0.5900 -1.32%
2013-08-30 0 0.760 0.730 0.760 0.740 0.780 3,578,000 2,718,880 0.7599 0.610 0.586 0.610 0.594 0.626 4,459,972 0.6096 -3.80%
2013-08-29 0 0.790 0.780 0.790 0.780 0.800 1,384,000 1,091,120 0.7884 0.634 0.626 0.634 0.626 0.642 1,725,154 0.6325 1.28%
2013-08-28 0 0.780 0.780 0.790 0.760 0.800 9,926,000 7,754,700 0.7813 0.626 0.626 0.634 0.610 0.642 12,372,745 0.6268 -3.70%
2013-08-27 0 0.810 0.800 0.810 0.790 0.820 4,418,000 3,566,280 0.8072 0.650 0.642 0.650 0.634 0.658 5,507,031 0.6476 1.25%
2013-08-26 0 0.800 0.790 0.800 0.800 0.820 3,176,000 2,558,340 0.8055 0.642 0.634 0.642 0.642 0.658 3,958,879 0.6462 1.27%
2013-08-23 0 0.790 0.790 0.810 0.790 0.860 8,992,000 7,432,000 0.8265 0.634 0.634 0.650 0.634 0.690 11,208,515 0.6631 -7.06%
2013-08-22 0 0.850 0.840 0.850 0.830 0.860 14,012,000 11,872,350 0.8473 0.682 0.674 0.682 0.666 0.690 17,465,938 0.6797 2.41%
2013-08-21 0 0.830 0.820 0.830 0.800 0.830 3,700,000 3,037,220 0.8209 0.666 0.658 0.666 0.642 0.666 4,612,045 0.6585 2.47%
2013-08-20 0 0.810 0.810 0.820 0.780 0.840 10,656,000 8,596,020 0.8067 0.650 0.650 0.658 0.626 0.674 13,282,689 0.6472 -3.57%
2013-08-19 0 0.840 0.840 0.850 0.800 0.860 14,012,000 11,757,880 0.8391 0.674 0.674 0.682 0.642 0.690 17,465,938 0.6732 3.70%
2013-08-16 0 0.810 0.800 0.810 0.800 0.820 1,700,000 1,375,800 0.8093 0.650 0.642 0.650 0.642 0.658 2,119,048 0.6493 0.00%
2013-08-15 0 0.810 0.810 0.820 0.770 0.810 5,164,000 4,097,080 0.7934 0.650 0.650 0.658 0.618 0.650 6,436,919 0.6365 3.85%
2013-08-13 0 0.780 0.770 0.780 0.760 0.790 3,110,000 2,390,540 0.7687 0.626 0.618 0.626 0.610 0.634 3,876,611 0.6167 0.00%
2013-08-12 0 0.780 0.770 0.780 0.760 0.790 2,554,000 1,983,500 0.7766 0.626 0.618 0.626 0.610 0.634 3,183,557 0.6230 1.30%
2013-08-09 0 0.770 0.770 0.780 0.760 0.790 2,644,000 2,043,540 0.7729 0.618 0.618 0.626 0.610 0.634 3,295,742 0.6201 -2.53%
2013-08-08 0 0.790 0.790 0.800 0.780 0.790 1,258,000 991,300 0.7880 0.634 0.634 0.642 0.626 0.634 1,568,095 0.6322 1.28%
2013-08-07 0 0.780 0.770 0.790 0.770 0.800 2,366,000 1,857,880 0.7852 0.626 0.618 0.634 0.618 0.642 2,949,216 0.6300 -1.27%
2013-08-06 0 0.790 0.790 0.800 0.790 0.820 6,012,000 4,852,880 0.8072 0.634 0.634 0.642 0.634 0.658 7,493,949 0.6476 -1.25%
2013-08-05 0 0.800 0.800 0.810 0.780 0.810 4,156,000 3,325,400 0.8001 0.642 0.642 0.650 0.626 0.650 5,180,448 0.6419 -2.44%
2013-08-02 0 0.820 0.810 0.820 0.800 0.830 4,044,000 3,289,000 0.8133 0.658 0.650 0.658 0.642 0.666 5,040,840 0.6525 0.00%
2013-08-01 0 0.820 0.820 0.830 0.780 0.830 4,776,000 3,836,760 0.8033 0.658 0.658 0.666 0.626 0.666 5,953,277 0.6445 6.49%
2013-07-31 0 0.770 0.760 0.770 0.750 0.770 1,864,000 1,414,340 0.7588 0.618 0.610 0.618 0.602 0.618 2,323,473 0.6087 0.00%
2013-07-30 0 0.770 0.760 0.770 0.760 0.780 4,614,000 3,543,340 0.7680 0.618 0.610 0.618 0.610 0.626 5,751,344 0.6161 -2.53%
2013-07-29 0 0.790 0.780 0.790 0.780 0.790 2,862,000 2,245,180 0.7845 0.634 0.626 0.634 0.626 0.634 3,567,479 0.6293 -1.25%
2013-07-26 0 0.800 0.780 0.790 0.790 0.830 12,496,000 10,090,120 0.8075 0.642 0.626 0.634 0.634 0.666 15,576,246 0.6478 -3.61%
2013-07-25 0 0.830 0.820 0.830 0.780 0.860 33,026,000 27,605,260 0.8359 0.666 0.658 0.666 0.626 0.690 41,166,862 0.6706 7.79%
2013-07-24 0 0.770 0.770 0.780 0.730 0.780 4,336,000 3,325,040 0.7668 0.618 0.618 0.626 0.586 0.626 5,404,818 0.6152 4.05%
2013-07-23 0 0.740 0.740 0.750 0.730 0.750 654,000 483,800 0.7398 0.594 0.594 0.602 0.586 0.602 815,210 0.5935 -1.33%
2013-07-22 0 0.750 0.730 0.750 0.730 0.750 144,000 106,260 0.7379 0.602 0.586 0.602 0.586 0.602 179,496 0.5920 1.35%
2013-07-19 0 0.740 0.740 0.760 0.740 0.760 1,114,000 832,560 0.7474 0.594 0.594 0.610 0.594 0.610 1,388,599 0.5996 -1.33%
2013-07-18 0 0.750 0.740 0.750 0.750 0.760 140,000 105,600 0.7543 0.602 0.594 0.602 0.602 0.610 174,510 0.6051 0.00%
2013-07-17 0 0.750 0.750 0.760 0.750 0.750 290,000 217,500 0.7500 0.602 0.602 0.610 0.602 0.602 361,485 0.6017 -1.32%
2013-07-16 0 0.760 0.750 0.770 0.740 0.780 1,320,000 999,160 0.7569 0.610 0.602 0.618 0.594 0.626 1,645,378 0.6073 0.00%
2013-07-15 0 0.760 0.760 0.770 0.750 0.770 2,290,000 1,738,660 0.7592 0.610 0.610 0.618 0.602 0.618 2,854,482 0.6091 2.70%
2013-07-12 0 0.740 0.740 0.750 0.730 0.760 3,222,000 2,419,320 0.7509 0.594 0.594 0.602 0.586 0.610 4,016,218 0.6024 1.37%
2013-07-11 0 0.730 0.730 0.750 0.720 0.740 2,240,000 1,628,300 0.7269 0.586 0.586 0.602 0.578 0.594 2,792,157 0.5832 2.82%
2013-07-10 0 0.710 0.700 0.710 0.700 0.740 2,856,000 2,043,800 0.7156 0.570 0.562 0.570 0.562 0.594 3,560,000 0.5741 -2.74%
2013-07-09 0 0.730 0.730 0.750 0.730 0.780 3,306,000 2,507,940 0.7586 0.586 0.586 0.602 0.586 0.626 4,120,924 0.6086 1.39%
2013-07-08 0 0.720 0.720 0.730 0.700 0.760 2,560,000 1,885,540 0.7365 0.578 0.578 0.586 0.562 0.610 3,191,036 0.5909 2.86%
2013-07-05 0 0.700 0.700 0.710 0.700 0.720 640,000 452,680 0.7073 0.562 0.562 0.570 0.562 0.578 797,759 0.5674 0.00%
2013-07-04 0 0.700 0.700 0.710 0.680 0.750 3,034,000 2,152,980 0.7096 0.562 0.562 0.570 0.546 0.602 3,781,877 0.5693 -1.41%
2013-07-03 0 0.710 0.720 0.730 0.700 0.790 7,774,000 5,873,820 0.7556 0.570 0.578 0.586 0.562 0.634 9,690,280 0.6062 -1.39%
2013-07-02 0 0.720 0.700 0.720 0.700 0.730 324,000 235,920 0.7281 0.578 0.562 0.578 0.562 0.586 403,866 0.5842 1.41%
2013-06-28 0 0.710 0.710 0.730 0.710 0.740 796,000 576,480 0.7242 0.570 0.570 0.586 0.570 0.594 992,213 0.5810 0.00%
2013-06-27 0 0.710 0.690 0.720 0.690 0.720 3,564,000 2,504,620 0.7028 0.570 0.554 0.578 0.554 0.578 4,442,521 0.5638 1.43%
2013-06-26 0 0.700 0.690 0.700 0.680 0.700 694,000 482,240 0.6949 0.562 0.554 0.562 0.546 0.562 865,070 0.5575 4.48%
2013-06-25 0 0.670 0.660 0.680 0.600 0.680 4,010,000 2,565,760 0.6398 0.538 0.529 0.546 0.481 0.546 4,998,459 0.5133 0.00%
2013-06-24 0 0.670 0.670 0.690 0.660 0.730 4,288,000 2,980,980 0.6952 0.538 0.538 0.554 0.529 0.586 5,344,986 0.5577 -10.67%
2013-06-21 0 0.750 0.740 0.750 0.690 0.760 3,238,000 2,340,080 0.7227 0.602 0.594 0.602 0.554 0.610 4,036,162 0.5798 2.74%
2013-06-20 0 0.730 0.720 0.740 0.720 0.770 5,918,000 4,415,640 0.7461 0.586 0.578 0.594 0.578 0.618 7,376,779 0.5986 -8.75%
2013-06-19 0 0.800 0.780 0.800 0.770 0.800 2,202,000 1,733,700 0.7873 0.642 0.626 0.642 0.618 0.642 2,744,790 0.6316 1.27%
2013-06-18 0 0.790 0.780 0.790 0.750 0.800 3,680,000 2,845,720 0.7733 0.634 0.626 0.634 0.602 0.642 4,587,115 0.6204 -2.47%
2013-06-17 0 0.810 0.800 0.820 0.800 0.810 1,046,000 844,600 0.8075 0.650 0.642 0.658 0.642 0.650 1,303,838 0.6478 1.25%
2013-06-14 0 0.800 0.790 0.800 0.780 0.810 1,176,000 934,660 0.7948 0.642 0.634 0.642 0.626 0.650 1,465,882 0.6376 -1.23%
2013-06-13 0 0.810 0.800 0.810 0.750 0.810 8,440,000 6,601,500 0.7822 0.650 0.642 0.650 0.602 0.650 10,520,448 0.6275 -2.41%
2013-06-11 0 0.830 0.820 0.830 0.790 0.860 8,182,000 6,791,120 0.8300 0.666 0.658 0.666 0.634 0.690 10,198,851 0.6659 0.00%
2013-06-10 0 0.830 0.830 0.840 0.820 0.880 8,000,000 6,795,800 0.8495 0.666 0.666 0.674 0.658 0.706 9,971,989 0.6815 0.00%
2013-06-07 0 0.830 0.830 0.840 0.800 0.860 10,130,000 8,482,260 0.8373 0.666 0.666 0.674 0.642 0.690 12,627,030 0.6718 3.75%
2013-06-06 0 0.800 0.790 0.800 0.740 0.800 7,590,000 5,943,400 0.7831 0.642 0.634 0.642 0.594 0.642 9,460,924 0.6282 5.26%
2013-06-05 0 0.760 0.760 0.770 0.720 0.810 9,808,000 7,545,780 0.7693 0.610 0.610 0.618 0.578 0.650 12,225,658 0.6172 4.11%
2013-06-04 0 0.730 0.730 0.740 0.710 0.740 2,378,000 1,733,040 0.7288 0.586 0.586 0.594 0.570 0.594 2,964,174 0.5847 1.39%
2013-06-03 0 0.720 0.700 0.710 0.700 0.750 6,926,000 4,970,720 0.7177 0.578 0.562 0.570 0.562 0.602 8,633,249 0.5758 -4.00%
2013-05-31 0 0.750 0.740 0.750 0.740 0.820 31,864,000 24,624,820 0.7728 0.602 0.594 0.602 0.594 0.658 39,718,430 0.6200 -2.60%
2013-05-30 0 0.770 0.770 0.780 0.710 0.780 34,510,000 25,875,500 0.7498 0.618 0.618 0.626 0.570 0.626 43,016,666 0.6015 1.32%
2013-05-29 0 0.760 0.760 0.770 0.650 0.760 35,416,000 25,656,470 0.7244 0.610 0.610 0.618 0.521 0.610 44,145,993 0.5812 20.63%
2013-05-28 0 0.630 0.630 0.640 0.620 0.650 4,112,000 2,586,460 0.6290 0.505 0.505 0.513 0.497 0.521 5,125,602 0.5046 -1.56%
2013-05-27 0 0.640 0.630 0.650 0.600 0.670 16,684,000 10,478,704 0.6281 0.513 0.505 0.521 0.481 0.538 20,796,582 0.5039 -3.03%
2013-05-24 0 0.660 0.660 0.670 0.640 0.660 2,082,000 1,353,900 0.6503 0.529 0.529 0.538 0.513 0.529 2,595,210 0.5217 0.00%
2013-05-23 0 0.660 0.650 0.660 0.630 0.700 9,048,000 5,989,780 0.6620 0.529 0.521 0.529 0.505 0.562 11,278,319 0.5311 -4.35%
2013-05-22 0 0.690 0.680 0.690 0.650 0.710 4,734,000 3,221,580 0.6805 0.554 0.546 0.554 0.521 0.570 5,900,924 0.5459 -2.82%
2013-05-21 0 0.710 0.710 0.720 0.710 0.760 15,546,000 11,388,240 0.7326 0.570 0.570 0.578 0.570 0.610 19,378,067 0.5877 0.00%
2013-05-20 0 0.710 0.710 0.720 0.630 0.730 16,805,000 11,671,730 0.6945 0.570 0.570 0.578 0.505 0.586 20,947,408 0.5572 12.70%
2013-05-16 0 0.630 0.620 0.630 0.600 0.680 9,810,000 6,156,820 0.6276 0.505 0.497 0.505 0.481 0.546 12,228,151 0.5035 -4.55%
2013-05-15 0 0.660 0.650 0.660 0.630 0.660 4,492,000 2,911,700 0.6482 0.529 0.521 0.529 0.505 0.529 5,599,272 0.5200 0.00%
2013-05-14 0 0.660 0.650 0.660 0.650 0.670 1,122,000 740,820 0.6603 0.529 0.521 0.529 0.521 0.538 1,398,571 0.5297 0.00%
2013-05-13 0 0.660 0.650 0.660 0.640 0.670 2,042,000 1,341,180 0.6568 0.529 0.521 0.529 0.513 0.538 2,545,350 0.5269 3.13%
2013-05-10 0 0.640 0.640 0.650 0.630 0.670 5,132,000 3,346,520 0.6521 0.513 0.513 0.521 0.505 0.538 6,397,031 0.5231 -4.48%
2013-05-09 0 0.670 0.660 0.670 0.620 0.670 6,848,000 4,412,320 0.6443 0.538 0.529 0.538 0.497 0.538 8,536,022 0.5169 4.69%
2013-05-08 0 0.640 0.640 0.650 0.630 0.690 8,000,000 5,227,900 0.6535 0.513 0.513 0.521 0.505 0.554 9,971,989 0.5243 -1.54%
2013-05-07 0 0.650 0.650 0.660 0.560 0.660 18,878,000 11,842,160 0.6273 0.521 0.521 0.529 0.449 0.529 23,531,400 0.5032 16.07%
2013-05-06 0 0.560 0.560 0.570 0.540 0.570 3,862,000 2,167,200 0.5612 0.449 0.449 0.457 0.433 0.457 4,813,977 0.4502 0.00%
2013-05-03 0 0.560 0.560 0.570 0.520 0.600 13,196,000 7,417,680 0.5621 0.449 0.449 0.457 0.417 0.481 16,448,795 0.4510 5.66%
2013-05-02 0 0.530 0.530 0.540 0.510 0.540 1,992,000 1,041,760 0.5230 0.425 0.425 0.433 0.409 0.433 2,483,025 0.4196 0.00%
2013-04-30 0 0.530 0.530 0.540 0.520 0.550 4,110,000 2,179,100 0.5302 0.425 0.425 0.433 0.417 0.441 5,123,109 0.4253 -1.85%
2013-04-29 0 0.540 0.530 0.540 0.500 0.550 4,808,000 2,553,320 0.5311 0.433 0.425 0.433 0.401 0.441 5,993,165 0.4260 9.09%
2013-04-26 0 0.495 0.495 0.500 0.485 0.500 2,994,000 1,484,610 0.4959 0.397 0.397 0.401 0.389 0.401 3,732,017 0.3978 0.00%
2013-04-25 0 0.495 0.495 0.500 0.490 0.520 4,498,000 2,246,140 0.4994 0.397 0.397 0.401 0.393 0.417 5,606,751 0.4006 -4.81%
2013-04-24 0 0.520 0.520 0.530 0.485 0.520 2,578,000 1,284,740 0.4983 0.417 0.417 0.425 0.389 0.417 3,213,473 0.3998 8.33%
2013-04-23 0 0.480 0.480 0.495 0.480 0.500 684,000 335,840 0.4910 0.385 0.385 0.397 0.385 0.401 852,605 0.3939 -1.03%
2013-04-22 0 0.485 0.485 0.500 0.480 0.490 2,230,000 1,081,380 0.4849 0.389 0.389 0.401 0.385 0.393 2,779,692 0.3890 -1.02%
2013-04-19 0 0.490 0.475 0.490 0.475 0.490 3,962,000 1,919,930 0.4846 0.393 0.381 0.393 0.381 0.393 4,938,627 0.3888 1.03%
2013-04-18 0 0.485 0.480 0.495 0.480 0.490 2,234,000 1,084,220 0.4853 0.389 0.385 0.397 0.385 0.393 2,784,678 0.3894 -1.02%
2013-04-17 0 0.490 0.485 0.490 0.460 0.490 274,000 130,220 0.4753 0.393 0.389 0.393 0.369 0.393 341,541 0.3813 3.16%
2013-04-16 0 0.475 0.475 0.490 0.475 0.490 1,186,000 574,100 0.4841 0.381 0.381 0.393 0.381 0.393 1,478,347 0.3883 -1.04%
2013-04-15 0 0.480 0.480 0.495 0.480 0.500 3,402,000 1,683,670 0.4949 0.385 0.385 0.397 0.385 0.401 4,240,588 0.3970 -1.03%
2013-04-12 0 0.485 0.485 0.490 0.480 0.490 2,602,000 1,261,540 0.4848 0.389 0.389 0.393 0.385 0.393 3,243,389 0.3890 0.00%
2013-04-11 0 0.485 0.485 0.495 0.480 0.490 512,000 250,490 0.4892 0.389 0.389 0.397 0.385 0.393 638,207 0.3925 -2.02%
2013-04-10 0 0.495 0.490 0.500 0.470 0.495 72,000 35,270 0.4899 0.397 0.393 0.401 0.377 0.397 89,748 0.3930 0.00%
2013-04-09 0 0.495 0.490 0.500 0.490 0.500 284,000 140,330 0.4941 0.397 0.393 0.401 0.393 0.401 354,006 0.3964 1.02%
2013-04-08 0 0.490 0.485 0.490 0.465 0.500 434,000 209,750 0.4833 0.393 0.389 0.393 0.373 0.401 540,980 0.3877 6.52%
2013-04-05 0 0.460 0.450 0.460 0.460 0.495 2,480,000 1,202,020 0.4847 0.369 0.361 0.369 0.369 0.397 3,091,316 0.3888 -8.00%
2013-04-03 0 0.500 0.500 0.510 0.500 0.510 340,000 171,200 0.5035 0.401 0.401 0.409 0.401 0.409 423,810 0.4040 0.00%
2013-04-02 0 0.500 0.495 0.500 0.495 0.510 804,000 401,650 0.4996 0.401 0.397 0.401 0.397 0.409 1,002,185 0.4008 0.00%
2013-03-28 0 0.500 0.495 0.510 0.500 0.510 972,000 489,700 0.5038 0.401 0.397 0.409 0.401 0.409 1,211,597 0.4042 0.00%
2013-03-27 0 0.500 0.500 0.510 0.500 0.510 312,000 157,940 0.5062 0.401 0.401 0.409 0.401 0.409 388,908 0.4061 -1.96%
2013-03-26 0 0.510 0.500 0.520 0.510 0.510 110,000 56,100 0.5100 0.409 0.401 0.417 0.409 0.409 137,115 0.4091 -1.92%
2013-03-25 0 0.520 0.510 0.520 0.500 0.530 934,000 475,720 0.5093 0.417 0.409 0.417 0.401 0.425 1,164,230 0.4086 1.96%
2013-03-22 0 0.510 0.510 0.520 0.500 0.520 956,000 486,460 0.5088 0.409 0.409 0.417 0.401 0.417 1,191,653 0.4082 -1.92%
2013-03-21 0 0.520 0.520 0.530 0.500 0.570 2,982,000 1,591,140 0.5336 0.417 0.417 0.425 0.401 0.457 3,717,059 0.4281 5.05%
2013-03-20 0 0.495 0.495 0.510 0.480 0.500 382,000 189,560 0.4962 0.397 0.397 0.409 0.385 0.401 476,162 0.3981 3.13%
2013-03-19 0 0.480 0.480 0.495 0.475 0.500 300,000 147,890 0.4930 0.385 0.385 0.397 0.381 0.401 373,950 0.3955 1.05%
2013-03-18 0 0.475 0.480 0.490 0.470 0.470 46,000 21,620 0.4700 0.381 0.385 0.393 0.377 0.377 57,339 0.3771 -4.04%
2013-03-15 0 0.495 0.490 0.495 0.480 0.495 214,000 105,130 0.4913 0.397 0.393 0.397 0.385 0.397 266,751 0.3941 1.02%
2013-03-14 0 0.490 0.485 0.490 0.465 0.490 1,384,000 661,120 0.4777 0.393 0.389 0.393 0.373 0.393 1,725,154 0.3832 5.38%
2013-03-13 0 0.465 0.465 0.475 0.465 0.490 462,000 217,490 0.4708 0.373 0.373 0.381 0.373 0.393 575,882 0.3777 -3.12%
2013-03-12 0 0.480 0.480 0.490 0.480 0.500 1,830,000 886,130 0.4842 0.385 0.385 0.393 0.385 0.401 2,281,092 0.3885 -4.00%
2013-03-11 0 0.500 0.500 0.510 0.500 0.520 944,000 479,380 0.5078 0.401 0.401 0.409 0.401 0.417 1,176,695 0.4074 -3.85%
2013-03-08 0 0.520 0.510 0.530 0.510 0.530 126,000 66,160 0.5251 0.417 0.409 0.425 0.409 0.425 157,059 0.4212 0.00%
2013-03-07 0 0.520 0.520 0.530 0.510 0.530 3,134,000 1,615,280 0.5154 0.417 0.417 0.425 0.409 0.425 3,906,527 0.4135 -1.89%
2013-03-06 0 0.530 0.530 0.540 0.520 0.540 2,706,000 1,439,840 0.5321 0.425 0.425 0.433 0.417 0.433 3,373,025 0.4269 -1.85%
2013-03-05 0 0.540 0.540 0.550 0.540 0.550 172,000 94,520 0.5495 0.433 0.433 0.441 0.433 0.441 214,398 0.4409 0.00%
2013-03-04 0 0.540 0.540 0.560 0.540 0.550 174,000 94,800 0.5448 0.433 0.433 0.449 0.433 0.441 216,891 0.4371 -3.57%
2013-03-01 0 0.560 0.540 0.560 0.540 0.570 1,684,000 931,420 0.5531 0.449 0.433 0.449 0.433 0.457 2,099,104 0.4437 1.82%
2013-02-28 0 0.550 0.550 0.560 0.510 0.550 3,540,000 1,907,000 0.5387 0.441 0.441 0.449 0.409 0.441 4,412,605 0.4322 3.77%
2013-02-27 0 0.530 0.530 0.540 0.520 0.540 354,000 188,380 0.5321 0.425 0.425 0.433 0.417 0.433 441,260 0.4269 -1.85%
2013-02-26 0 0.540 0.520 0.550 0.520 0.560 1,970,000 1,080,640 0.5485 0.433 0.417 0.441 0.417 0.449 2,455,602 0.4401 -3.57%
2013-02-25 0 0.560 0.560 0.570 0.540 0.560 732,000 404,620 0.5528 0.449 0.449 0.457 0.433 0.449 912,437 0.4434 0.00%
2013-02-22 0 0.560 0.560 0.570 0.550 0.570 2,172,000 1,215,120 0.5594 0.449 0.449 0.457 0.441 0.457 2,707,395 0.4488 1.82%
2013-02-21 0 0.550 0.550 0.560 0.540 0.550 1,204,000 659,220 0.5475 0.441 0.441 0.449 0.433 0.441 1,500,784 0.4393 -1.79%
2013-02-20 0 0.560 0.540 0.560 0.550 0.560 1,766,000 979,960 0.5549 0.449 0.433 0.449 0.441 0.449 2,201,316 0.4452 0.00%
2013-02-19 0 0.560 0.550 0.570 0.540 0.570 3,516,000 1,957,380 0.5567 0.449 0.441 0.457 0.433 0.457 4,382,689 0.4466 0.00%
2013-02-18 0 0.560 0.550 0.570 0.550 0.570 562,000 313,520 0.5579 0.449 0.441 0.457 0.441 0.457 700,532 0.4475 0.00%
2013-02-15 0 0.560 0.560 0.570 0.550 0.560 218,000 121,860 0.5590 0.449 0.449 0.457 0.441 0.449 271,737 0.4484 -1.75%
2013-02-14 0 0.570 0.560 0.570 0.560 0.600 1,096,000 634,700 0.5791 0.457 0.449 0.457 0.449 0.481 1,366,162 0.4646 -1.72%
2013-02-08 0 0.580 0.570 0.580 0.550 0.580 4,880,000 2,813,240 0.5765 0.465 0.457 0.465 0.441 0.465 6,082,913 0.4625 5.45%
2013-02-07 0 0.550 0.550 0.560 0.540 0.590 7,066,000 3,996,440 0.5656 0.441 0.441 0.449 0.433 0.473 8,807,759 0.4537 -3.51%
2013-02-06 0 0.570 0.570 0.580 0.500 0.580 9,062,000 4,982,840 0.5499 0.457 0.457 0.465 0.401 0.465 11,295,770 0.4411 11.76%
2013-02-05 0 0.510 0.500 0.510 0.490 0.530 4,810,000 2,443,760 0.5081 0.409 0.401 0.409 0.393 0.425 5,995,658 0.4076 2.00%
2013-02-04 0 0.500 0.500 0.510 0.500 0.510 3,210,000 1,630,940 0.5081 0.401 0.401 0.409 0.401 0.409 4,001,260 0.4076 -1.96%
2013-02-01 0 0.510 0.500 0.510 0.480 0.510 2,222,000 1,094,220 0.4924 0.409 0.401 0.409 0.385 0.409 2,769,720 0.3951 5.15%
2013-01-31 0 0.485 0.480 0.485 0.475 0.495 5,146,000 2,468,830 0.4798 0.389 0.385 0.389 0.381 0.397 6,414,482 0.3849 -2.02%
2013-01-30 0 0.495 0.485 0.495 0.485 0.510 1,224,000 605,490 0.4947 0.397 0.389 0.397 0.389 0.409 1,525,714 0.3969 0.00%
2013-01-29 0 0.495 0.485 0.495 0.480 0.495 1,048,000 508,160 0.4849 0.397 0.389 0.397 0.385 0.397 1,306,330 0.3890 -1.00%
2013-01-28 0 0.500 0.490 0.500 0.485 0.500 1,363,000 670,150 0.4917 0.401 0.393 0.401 0.389 0.401 1,698,978 0.3944 -1.96%
2013-01-25 0 0.510 0.500 0.510 0.500 0.520 2,678,000 1,340,860 0.5007 0.409 0.401 0.409 0.401 0.417 3,338,123 0.4017 -1.92%
2013-01-24 0 0.520 0.510 0.520 0.500 0.520 1,354,000 693,000 0.5118 0.417 0.409 0.417 0.401 0.417 1,687,759 0.4106 0.00%
2013-01-23 0 0.520 0.510 0.520 0.495 0.550 4,514,000 2,295,040 0.5084 0.417 0.409 0.417 0.397 0.441 5,626,695 0.4079 -3.70%
2013-01-22 0 0.540 0.530 0.540 0.520 0.550 2,788,000 1,492,740 0.5354 0.433 0.425 0.433 0.417 0.441 3,475,238 0.4295 3.85%
2013-01-21 0 0.520 0.510 0.530 0.510 0.530 3,434,000 1,784,700 0.5197 0.417 0.409 0.425 0.409 0.425 4,280,476 0.4169 0.00%
2013-01-18 0 0.520 0.510 0.520 0.510 0.560 9,894,000 5,150,300 0.5205 0.417 0.409 0.417 0.409 0.449 12,332,857 0.4176 0.00%
2013-01-17 0 0.520 0.520 0.530 0.510 0.550 2,764,152 1,466,676 0.5306 0.417 0.417 0.425 0.409 0.441 3,445,512 0.4257 -3.70%
2013-01-16 0 0.540 0.540 0.550 0.530 0.570 6,182,000 3,353,440 0.5425 0.433 0.433 0.441 0.425 0.457 7,705,854 0.4352 -5.26%
2013-01-15 0 0.570 0.570 0.580 0.550 0.590 2,872,000 1,636,460 0.5698 0.457 0.457 0.465 0.441 0.473 3,579,944 0.4571 0.00%
2013-01-14 0 0.570 0.560 0.570 0.530 0.570 3,134,000 1,740,180 0.5553 0.457 0.449 0.457 0.425 0.457 3,906,527 0.4455 5.56%
2013-01-11 0 0.540 0.540 0.560 0.540 0.590 6,122,000 3,394,400 0.5545 0.433 0.433 0.449 0.433 0.473 7,631,064 0.4448 -6.90%
2013-01-10 0 0.580 0.570 0.590 0.570 0.610 7,456,000 4,396,160 0.5896 0.465 0.457 0.473 0.457 0.489 9,293,893 0.4730 -1.69%
2013-01-09 0 0.590 0.590 0.600 0.540 0.600 12,773,000 7,262,410 0.5686 0.473 0.473 0.481 0.433 0.481 15,921,526 0.4561 11.32%
2013-01-08 0 0.530 0.530 0.540 0.530 0.570 4,020,000 2,203,100 0.5480 0.425 0.425 0.433 0.425 0.457 5,010,924 0.4397 -5.36%
2013-01-07 0 0.560 0.560 0.570 0.540 0.570 8,784,000 4,878,800 0.5554 0.449 0.449 0.457 0.433 0.457 10,949,243 0.4456 3.70%
2013-01-04 0 0.540 0.530 0.540 0.510 0.560 13,612,000 7,336,800 0.5390 0.433 0.425 0.433 0.409 0.449 16,967,338 0.4324 1.89%
2013-01-03 0 0.530 0.520 0.530 0.480 0.550 12,290,000 6,261,020 0.5094 0.425 0.417 0.425 0.385 0.441 15,319,467 0.4087 7.07%
2013-01-02 0 0.495 0.485 0.495 0.445 0.500 9,898,000 4,697,090 0.4745 0.397 0.389 0.397 0.357 0.401 12,337,843 0.3807 12.50%
2012-12-31 0 0.440 0.435 0.440 0.430 0.440 270,000 117,370 0.4347 0.353 0.349 0.353 0.345 0.353 336,555 0.3487 1.15%
2012-12-28 0 0.435 0.430 0.435 0.430 0.445 1,578,000 682,730 0.4327 0.349 0.345 0.349 0.345 0.357 1,966,975 0.3471 -2.25%
2012-12-27 0 0.445 0.435 0.445 0.430 0.445 3,558,000 1,545,550 0.4344 0.357 0.349 0.357 0.345 0.357 4,435,042 0.3485 2.30%
2012-12-24 0 0.435 0.435 0.440 0.430 0.440 144,000 63,040 0.4378 0.349 0.349 0.353 0.345 0.353 179,496 0.3512 0.00%
2012-12-21 0 0.435 0.435 0.440 0.420 0.445 920,000 400,380 0.4352 0.349 0.349 0.353 0.337 0.357 1,146,779 0.3491 -1.14%
2012-12-20 0 0.440 0.440 0.445 0.430 0.440 792,000 345,320 0.4360 0.353 0.353 0.357 0.345 0.353 987,227 0.3498 -2.22%
2012-12-19 0 0.450 0.455 0.460 0.435 0.455 1,396,000 616,320 0.4415 0.361 0.365 0.369 0.349 0.365 1,740,112 0.3542 2.27%
2012-12-18 0 0.440 0.435 0.440 0.435 0.450 368,000 162,840 0.4425 0.353 0.349 0.353 0.349 0.361 458,711 0.3550 -1.12%
2012-12-17 0 0.445 0.440 0.455 0.440 0.455 782,000 351,070 0.4489 0.357 0.353 0.365 0.353 0.365 974,762 0.3602 -1.11%
2012-12-14 0 0.450 0.450 0.455 0.425 0.470 8,250,000 3,728,980 0.4520 0.361 0.361 0.365 0.341 0.377 10,283,613 0.3626 5.88%
2012-12-13 0 0.425 0.425 0.435 0.415 0.440 4,274,000 1,805,630 0.4225 0.341 0.341 0.349 0.333 0.353 5,327,535 0.3389 2.41%
2012-12-12 0 0.415 0.415 0.420 0.410 0.420 1,444,000 598,110 0.4142 0.333 0.333 0.337 0.329 0.337 1,799,944 0.3323 0.00%
2012-12-11 0 0.415 0.410 0.415 0.410 0.415 190,000 78,050 0.4108 0.333 0.329 0.333 0.329 0.333 236,835 0.3296 -1.19%
2012-12-10 0 0.420 0.415 0.420 0.410 0.425 1,070,000 447,680 0.4184 0.337 0.333 0.337 0.329 0.341 1,333,753 0.3357 1.20%
2012-12-07 0 0.415 0.415 0.420 0.415 0.420 530,000 221,150 0.4173 0.333 0.333 0.337 0.333 0.337 660,644 0.3347 -2.35%
2012-12-06 0 0.425 0.415 0.425 0.400 0.425 2,826,000 1,178,580 0.4170 0.341 0.333 0.341 0.321 0.341 3,522,605 0.3346 3.66%
2012-12-05 0 0.410 0.410 0.415 0.405 0.415 1,088,000 445,980 0.4099 0.329 0.329 0.333 0.325 0.333 1,356,190 0.3288 2.50%
2012-12-04 0 0.400 0.400 0.405 0.390 0.400 978,000 388,020 0.3967 0.321 0.321 0.325 0.313 0.321 1,219,076 0.3183 1.27%
2012-12-03 0 0.395 0.395 0.405 0.395 0.410 456,000 183,720 0.4029 0.317 0.317 0.325 0.317 0.329 568,403 0.3232 -3.66%
2012-11-30 0 0.410 0.405 0.415 0.410 0.420 942,000 390,110 0.4141 0.329 0.325 0.333 0.329 0.337 1,174,202 0.3322 -2.38%
2012-11-29 0 0.420 0.410 0.420 0.400 0.430 2,530,000 1,050,350 0.4152 0.337 0.329 0.337 0.321 0.345 3,153,641 0.3331 6.33%
2012-11-28 0 0.395 0.395 0.400 0.395 0.400 56,000 22,150 0.3955 0.317 0.317 0.321 0.317 0.321 69,804 0.3173 -2.47%
2012-11-27 0 0.405 0.400 0.405 0.405 0.405 348,000 140,940 0.4050 0.325 0.321 0.325 0.325 0.325 433,782 0.3249 0.00%
2012-11-26 0 0.405 0.405 0.410 0.405 0.410 654,000 265,120 0.4054 0.325 0.325 0.329 0.325 0.329 815,210 0.3252 -1.22%
2012-11-23 0 0.410 0.400 0.410 0.400 0.410 2,072,000 834,630 0.4028 0.329 0.321 0.329 0.321 0.329 2,582,745 0.3232 0.00%
2012-11-22 0 0.410 0.400 0.410 0.400 0.410 840,000 342,000 0.4071 0.329 0.321 0.329 0.321 0.329 1,047,059 0.3266 0.00%
2012-11-21 0 0.410 0.395 0.410 0.395 0.410 632,000 256,260 0.4055 0.329 0.317 0.329 0.317 0.329 787,787 0.3253 2.50%
2012-11-20 0 0.400 0.400 0.405 0.400 0.405 554,000 221,750 0.4003 0.321 0.321 0.325 0.321 0.325 690,560 0.3211 1.27%
2012-11-19 0 0.395 0.395 0.405 0.395 0.400 276,000 110,080 0.3988 0.317 0.317 0.325 0.317 0.321 344,034 0.3200 0.00%
2012-11-16 0 0.395 0.395 0.400 0.395 0.405 662,000 264,970 0.4003 0.317 0.317 0.321 0.317 0.325 825,182 0.3211 -2.47%
2012-11-15 0 0.405 0.400 0.410 0.390 0.410 228,000 92,220 0.4045 0.325 0.321 0.329 0.313 0.329 284,202 0.3245 0.00%
2012-11-14 0 0.405 0.405 0.415 0.405 0.415 1,162,000 475,160 0.4089 0.325 0.325 0.333 0.325 0.333 1,448,431 0.3281 0.00%
2012-11-13 0 0.405 0.400 0.405 0.400 0.420 658,000 268,220 0.4076 0.325 0.321 0.325 0.321 0.337 820,196 0.3270 -1.22%
2012-11-12 0 0.410 0.405 0.410 0.410 0.415 890,000 367,250 0.4126 0.329 0.325 0.329 0.329 0.333 1,109,384 0.3310 0.00%
2012-11-09 0 0.410 0.405 0.410 0.410 0.420 1,258,000 520,990 0.4141 0.329 0.325 0.329 0.329 0.337 1,568,095 0.3322 -2.38%
2012-11-08 0 0.420 0.420 0.425 0.415 0.440 1,820,000 778,390 0.4277 0.337 0.337 0.341 0.333 0.353 2,268,627 0.3431 -4.55%
2012-11-07 0 0.440 0.435 0.440 0.420 0.445 5,606,000 2,448,940 0.4368 0.353 0.349 0.353 0.337 0.357 6,987,871 0.3505 1.15%
2012-11-06 0 0.435 0.430 0.435 0.405 0.440 3,614,000 1,532,680 0.4241 0.349 0.345 0.349 0.325 0.353 4,504,846 0.3402 4.82%
2012-11-05 0 0.415 0.410 0.420 0.410 0.415 394,000 163,490 0.4149 0.333 0.329 0.337 0.329 0.333 491,120 0.3329 -1.19%
2012-11-02 0 0.420 0.415 0.420 0.415 0.420 1,022,000 426,690 0.4175 0.337 0.333 0.337 0.333 0.337 1,273,922 0.3349 0.00%
2012-11-01 0 0.420 0.415 0.420 0.410 0.425 3,405,483 1,438,960 0.4225 0.337 0.333 0.337 0.329 0.341 4,244,930 0.3390 2.44%
2012-10-31 0 0.410 0.405 0.410 0.395 0.410 996,000 402,200 0.4038 0.329 0.325 0.329 0.317 0.329 1,241,513 0.3240 3.80%
2012-10-30 0 0.395 0.395 0.410 0.395 0.400 292,000 115,840 0.3967 0.317 0.317 0.329 0.317 0.321 363,978 0.3183 -2.47%
2012-10-29 0 0.405 0.400 0.410 0.395 0.405 226,000 91,270 0.4038 0.325 0.321 0.329 0.317 0.325 281,709 0.3240 1.25%
2012-10-26 0 0.400 0.400 0.410 0.400 0.410 836,000 337,090 0.4032 0.321 0.321 0.329 0.321 0.329 1,042,073 0.3235 -3.61%
2012-10-25 0 0.415 0.410 0.415 0.405 0.425 4,776,000 1,996,010 0.4179 0.333 0.329 0.333 0.325 0.341 5,953,277 0.3353 -3.49%
2012-10-24 0 0.430 0.425 0.430 0.405 0.430 4,052,000 1,704,240 0.4206 0.345 0.341 0.345 0.325 0.345 5,050,812 0.3374 3.61%
2012-10-22 0 0.415 0.410 0.415 0.400 0.425 2,868,000 1,187,440 0.4140 0.333 0.329 0.333 0.321 0.341 3,574,958 0.3322 2.47%
2012-10-19 0 0.405 0.400 0.405 0.400 0.410 4,042,000 1,636,990 0.4050 0.325 0.321 0.325 0.321 0.329 5,038,347 0.3249 0.00%
2012-10-18 0 0.405 0.400 0.405 0.400 0.435 8,384,000 3,478,370 0.4149 0.325 0.321 0.325 0.321 0.349 10,450,644 0.3328 -4.71%
2012-10-17 0 0.425 0.420 0.425 0.400 0.425 2,612,000 1,084,180 0.4151 0.341 0.337 0.341 0.321 0.341 3,255,854 0.3330 4.94%
2012-10-16 0 0.405 0.405 0.410 0.400 0.410 5,218,000 2,101,350 0.4027 0.325 0.325 0.329 0.321 0.329 6,504,230 0.3231 -1.22%
2012-10-15 0 0.410 0.410 0.415 0.395 0.415 1,840,000 744,790 0.4048 0.329 0.329 0.333 0.317 0.333 2,293,557 0.3247 1.23%
2012-10-12 0 0.405 0.405 0.410 0.390 0.425 9,182,000 3,745,990 0.4080 0.325 0.325 0.329 0.313 0.341 11,445,350 0.3273 -2.41%
2012-10-11 0 0.415 0.410 0.415 0.385 0.420 15,760,000 6,364,180 0.4038 0.333 0.329 0.333 0.309 0.337 19,644,817 0.3240 7.79%
2012-10-10 0 0.385 0.380 0.385 0.375 0.390 2,766,000 1,048,780 0.3792 0.309 0.305 0.309 0.301 0.313 3,447,815 0.3042 4.05%
2012-10-09 0 0.370 0.365 0.370 0.360 0.370 642,000 236,630 0.3686 0.297 0.293 0.297 0.289 0.297 800,252 0.2957 2.78%
2012-10-08 0 0.360 0.355 0.360 0.360 0.365 192,000 69,870 0.3639 0.289 0.285 0.289 0.289 0.293 239,328 0.2919 -1.37%
2012-10-05 0 0.365 0.365 0.370 0.360 0.370 270,000 98,850 0.3661 0.293 0.293 0.297 0.289 0.297 336,555 0.2937 1.39%
2012-10-04 0 0.360 0.360 0.370 0.360 0.365 280,000 101,100 0.3611 0.289 0.289 0.297 0.289 0.293 349,020 0.2897 0.00%
2012-10-03 0 0.360 0.360 0.375 - - 0 0 - 0.289 0.289 0.301 - - 0 - 0.00%
2012-09-28 0 0.360 0.360 0.375 0.360 0.375 146,000 53,730 0.3680 0.289 0.289 0.301 0.289 0.301 181,989 0.2952 -1.37%
2012-09-27 0 0.365 0.365 0.370 0.350 0.365 716,000 255,010 0.3562 0.293 0.293 0.297 0.281 0.293 892,493 0.2857 2.82%
2012-09-26 0 0.355 0.355 0.360 0.350 0.360 620,000 219,700 0.3544 0.285 0.285 0.289 0.281 0.289 772,829 0.2843 0.00%
2012-09-25 0 0.355 0.355 0.365 0.355 0.360 996,000 356,080 0.3575 0.285 0.285 0.293 0.285 0.289 1,241,513 0.2868 -1.39%
2012-09-24 0 0.360 0.355 0.360 0.350 0.360 422,000 150,870 0.3575 0.289 0.285 0.289 0.281 0.289 526,022 0.2868 0.00%
2012-09-21 0 0.360 0.355 0.360 0.355 0.360 150,000 53,700 0.3580 0.289 0.285 0.289 0.285 0.289 186,975 0.2872 1.41%
2012-09-20 0 0.355 0.355 0.360 0.350 0.365 142,000 50,680 0.3569 0.285 0.285 0.289 0.281 0.293 177,003 0.2863 -1.39%
2012-09-19 0 0.360 0.360 0.370 0.355 0.365 674,000 243,570 0.3614 0.289 0.289 0.297 0.285 0.293 840,140 0.2899 1.41%
2012-09-18 0 0.355 0.350 0.360 0.355 0.365 714,000 256,670 0.3595 0.285 0.281 0.289 0.285 0.293 890,000 0.2884 -2.74%
2012-09-17 0 0.365 0.360 0.365 0.360 0.370 1,270,000 462,300 0.3640 0.293 0.289 0.293 0.289 0.297 1,583,053 0.2920 0.00%
2012-09-14 0 0.365 0.360 0.370 0.360 0.380 2,056,000 751,590 0.3656 0.293 0.289 0.297 0.289 0.305 2,562,801 0.2933 1.39%
2012-09-13 0 0.360 0.360 0.365 0.355 0.370 408,000 149,410 0.3662 0.289 0.289 0.293 0.285 0.297 508,571 0.2938 -1.37%
2012-09-12 0 0.365 0.355 0.370 0.350 0.375 1,858,000 665,930 0.3584 0.293 0.285 0.297 0.281 0.301 2,315,994 0.2875 -1.35%
2012-09-11 0 0.370 0.370 0.375 0.365 0.375 374,000 139,320 0.3725 0.297 0.297 0.301 0.293 0.301 466,190 0.2988 -2.63%
2012-09-10 0 0.380 0.375 0.380 0.370 0.390 2,560,000 970,110 0.3789 0.305 0.301 0.305 0.297 0.313 3,191,036 0.3040 1.33%
2012-09-07 0 0.375 0.365 0.375 0.375 0.385 894,000 337,400 0.3774 0.301 0.293 0.301 0.301 0.309 1,114,370 0.3028 1.35%
2012-09-06 0 0.370 0.370 0.375 0.350 0.390 2,456,000 906,270 0.3690 0.297 0.297 0.301 0.281 0.313 3,061,400 0.2960 7.25%
2012-09-05 0 0.345 0.335 0.345 0.335 0.350 422,000 143,580 0.3402 0.277 0.269 0.277 0.269 0.281 526,022 0.2730 0.00%
2012-09-04 0 0.345 0.345 0.355 0.340 0.345 390,000 135,400 0.3472 0.277 0.277 0.285 0.273 0.277 486,134 0.2785 0.00%
2012-09-03 0 0.345 0.345 0.360 0.345 0.350 750,000 261,300 0.3484 0.277 0.277 0.289 0.277 0.281 934,874 0.2795 0.00%
2012-08-31 0 0.345 0.330 0.345 0.330 0.350 1,680,000 564,960 0.3363 0.277 0.265 0.277 0.265 0.281 2,094,118 0.2698 0.00%
2012-08-30 0 0.345 0.345 0.350 0.345 0.350 232,000 80,140 0.3454 0.277 0.277 0.281 0.277 0.281 289,188 0.2771 -1.43%
2012-08-29 0 0.350 0.340 0.350 0.335 0.355 2,220,000 769,200 0.3465 0.281 0.273 0.281 0.269 0.285 2,767,227 0.2780 -1.41%
2012-08-28 0 0.355 0.345 0.355 0.340 0.360 418,000 147,270 0.3523 0.285 0.277 0.285 0.273 0.289 521,036 0.2826 -2.74%
2012-08-27 0 0.365 0.360 0.365 0.355 0.365 1,322,000 477,500 0.3612 0.293 0.289 0.293 0.285 0.293 1,647,871 0.2898 1.39%
2012-08-24 0 0.360 0.355 0.365 0.355 0.385 2,284,831 840,920 0.3680 0.289 0.285 0.293 0.285 0.309 2,848,039 0.2953 -5.26%
2012-08-23 0 0.380 0.375 0.380 0.370 0.380 4,916,000 1,863,250 0.3790 0.305 0.301 0.305 0.297 0.305 6,127,787 0.3041 1.33%
2012-08-22 0 0.375 0.370 0.375 0.370 0.385 1,102,000 413,170 0.3749 0.301 0.297 0.301 0.297 0.309 1,373,641 0.3008 -1.32%
2012-08-21 0 0.380 0.380 0.390 0.370 0.390 1,670,000 628,450 0.3763 0.305 0.305 0.313 0.297 0.313 2,081,653 0.3019 0.00%
2012-08-20 0 0.380 0.370 0.380 0.365 0.380 420,000 157,920 0.3760 0.305 0.297 0.305 0.293 0.305 523,529 0.3016 4.11%
2012-08-17 0 0.365 0.365 0.375 0.365 0.380 86,000 32,140 0.3737 0.293 0.293 0.301 0.293 0.305 107,199 0.2998 -1.35%
2012-08-16 0 0.370 0.370 0.380 0.370 0.375 466,000 173,310 0.3719 0.297 0.297 0.305 0.297 0.301 580,868 0.2984 -1.33%
2012-08-15 0 0.375 0.375 0.380 0.370 0.375 234,000 86,730 0.3706 0.301 0.301 0.305 0.297 0.301 291,681 0.2973 1.35%
2012-08-14 0 0.370 0.370 0.385 0.365 0.385 1,568,800 580,070 0.3698 0.297 0.297 0.309 0.293 0.309 1,955,507 0.2966 0.00%
2012-08-13 0 0.370 0.365 0.370 0.370 0.390 486,000 180,720 0.3719 0.297 0.293 0.297 0.297 0.313 605,798 0.2983 -1.33%
2012-08-10 0 0.375 0.375 0.380 0.375 0.395 808,000 307,910 0.3811 0.301 0.301 0.305 0.301 0.317 1,007,171 0.3057 -2.60%
2012-08-09 0 0.385 0.380 0.385 0.370 0.395 1,158,000 445,270 0.3845 0.309 0.305 0.309 0.297 0.317 1,443,445 0.3085 1.32%
2012-08-08 0 0.380 0.375 0.390 0.375 0.385 1,294,000 493,010 0.3810 0.305 0.301 0.313 0.301 0.309 1,612,969 0.3057 0.00%
2012-08-07 0 0.380 0.375 0.380 0.375 0.385 438,000 165,370 0.3776 0.305 0.301 0.305 0.301 0.309 545,966 0.3029 -1.30%
2012-08-06 0 0.385 0.375 0.385 0.375 0.385 1,958,000 747,980 0.3820 0.309 0.301 0.309 0.301 0.309 2,440,644 0.3065 1.32%
2012-08-03 0 0.380 0.375 0.380 0.365 0.385 520,000 193,840 0.3728 0.305 0.301 0.305 0.293 0.309 648,179 0.2991 1.33%
2012-08-02 0 0.375 0.375 0.380 0.370 0.395 2,170,000 830,110 0.3825 0.301 0.301 0.305 0.297 0.317 2,704,902 0.3069 1.35%
2012-08-01 0 0.370 0.370 0.380 0.360 0.380 678,000 251,560 0.3710 0.297 0.297 0.305 0.289 0.305 845,126 0.2977 0.00%
2012-07-31 0 0.370 0.365 0.375 0.360 0.370 1,180,000 433,350 0.3672 0.297 0.293 0.301 0.289 0.297 1,470,868 0.2946 1.37%
2012-07-30 0 0.365 0.360 0.365 0.360 0.370 364,000 131,320 0.3608 0.293 0.289 0.293 0.289 0.297 453,725 0.2894 0.00%
2012-07-27 0 0.365 0.355 0.370 0.360 0.375 464,000 169,550 0.3654 0.293 0.285 0.297 0.289 0.301 578,375 0.2931 -1.35%
2012-07-26 0 0.370 0.365 0.370 0.345 0.385 3,240,000 1,199,550 0.3702 0.297 0.293 0.297 0.277 0.309 4,038,655 0.2970 4.23%
2012-07-25 0 0.355 0.350 0.360 0.345 0.355 1,124,000 397,350 0.3535 0.285 0.281 0.289 0.277 0.285 1,401,064 0.2836 1.43%
2012-07-24 0 0.350 0.340 0.350 0.350 0.355 146,000 51,300 0.3514 0.281 0.273 0.281 0.281 0.285 181,989 0.2819 1.45%
2012-07-23 0 0.345 0.340 0.345 0.330 0.365 2,104,000 720,190 0.3423 0.277 0.273 0.277 0.265 0.293 2,622,633 0.2746 -4.17%
2012-07-20 0 0.360 0.355 0.360 0.355 0.365 602,000 217,190 0.3608 0.289 0.285 0.289 0.285 0.293 750,392 0.2894 -1.37%
2012-07-19 0 0.365 0.355 0.365 0.335 0.370 638,000 229,320 0.3594 0.293 0.285 0.293 0.269 0.297 795,266 0.2884 2.82%
2012-07-18 0 0.355 0.350 0.355 0.340 0.355 1,424,000 498,970 0.3504 0.285 0.281 0.285 0.273 0.285 1,775,014 0.2811 1.43%
2012-07-17 0 0.350 0.345 0.355 0.345 0.370 5,866,000 2,071,660 0.3532 0.281 0.277 0.285 0.277 0.297 7,311,961 0.2833 -4.11%
2012-07-16 0 0.365 0.365 0.370 0.350 0.400 4,954,000 1,854,560 0.3744 0.293 0.293 0.297 0.281 0.321 6,175,154 0.3003 -3.95%
2012-07-13 0 0.380 0.365 0.380 0.370 0.385 1,194,000 452,500 0.3790 0.305 0.293 0.305 0.297 0.309 1,488,319 0.3040 0.00%
2012-07-12 0 0.380 0.370 0.380 0.370 0.380 1,206,000 452,570 0.3753 0.305 0.297 0.305 0.297 0.305 1,503,277 0.3011 0.00%
2012-07-11 0 0.380 0.375 0.380 0.380 0.385 3,184,000 1,213,820 0.3812 0.305 0.301 0.305 0.305 0.309 3,968,851 0.3058 0.00%
2012-07-10 0 0.380 0.380 0.385 0.380 0.385 1,218,000 463,140 0.3802 0.305 0.305 0.309 0.305 0.309 1,518,235 0.3051 0.00%
2012-07-09 0 0.380 0.375 0.380 0.375 0.385 4,870,000 1,864,550 0.3829 0.305 0.301 0.305 0.301 0.309 6,070,448 0.3072 -5.00%
2012-07-06 0 0.400 0.395 0.400 0.395 0.420 1,948,000 798,550 0.4099 0.321 0.317 0.321 0.317 0.337 2,428,179 0.3289 0.00%
2012-07-05 0 0.400 0.400 0.405 0.380 0.395 2,381,251 924,719 0.3883 0.321 0.321 0.325 0.305 0.317 2,968,226 0.3115 1.27%
2012-07-04 0 0.395 0.395 0.400 0.395 0.410 1,284,000 513,980 0.4003 0.317 0.317 0.321 0.317 0.329 1,600,504 0.3211 0.00%
2012-07-03 0 0.395 0.390 0.405 0.395 0.405 1,864,000 748,230 0.4014 0.317 0.313 0.325 0.317 0.325 2,323,473 0.3220 -1.25%
2012-06-29 0 0.400 0.395 0.400 0.395 0.400 254,589 101,677 0.3994 0.321 0.317 0.321 0.317 0.321 317,345 0.3204 1.27%
2012-06-28 0 0.395 0.390 0.395 0.395 0.400 1,330,000 531,800 0.3998 0.317 0.313 0.317 0.317 0.321 1,657,843 0.3208 -1.25%
2012-06-27 0 0.400 0.395 0.400 0.395 0.400 648,000 258,210 0.3985 0.321 0.317 0.321 0.317 0.321 807,731 0.3197 0.00%
2012-06-26 0 0.400 0.395 0.400 0.395 0.410 1,302,000 527,890 0.4054 0.321 0.317 0.321 0.317 0.329 1,622,941 0.3253 2.56%
2012-06-25 0 0.390 0.390 0.395 0.380 0.395 1,450,000 564,630 0.3894 0.313 0.313 0.317 0.305 0.317 1,807,423 0.3124 -1.27%
2012-06-22 0 0.395 0.390 0.395 0.390 0.405 1,670,000 663,110 0.3971 0.317 0.313 0.317 0.313 0.325 2,081,653 0.3185 -1.25%
2012-06-21 0 0.400 0.400 0.405 0.400 0.410 1,160,000 471,000 0.4060 0.321 0.321 0.325 0.321 0.329 1,445,938 0.3257 -2.44%
2012-06-20 0 0.410 0.410 0.415 0.410 0.420 3,970,000 1,637,430 0.4125 0.329 0.329 0.333 0.329 0.337 4,948,599 0.3309 -1.20%
2012-06-19 0 0.415 0.410 0.415 0.415 0.420 1,490,000 619,100 0.4155 0.333 0.329 0.333 0.333 0.337 1,857,283 0.3333 0.00%
2012-06-18 0 0.415 0.415 0.425 0.415 0.425 1,212,000 517,500 0.4270 0.333 0.333 0.341 0.333 0.341 1,510,756 0.3425 -1.19%
2012-06-15 0 0.420 0.420 0.425 0.420 0.430 1,010,000 427,550 0.4233 0.337 0.337 0.341 0.337 0.345 1,258,964 0.3396 0.00%
2012-06-14 0 0.420 0.415 0.425 0.415 0.420 474,000 204,610 0.4317 0.337 0.333 0.341 0.333 0.337 590,840 0.3463 -1.18%
2012-06-13 0 0.425 0.425 0.430 0.420 0.430 552,000 234,690 0.4252 0.341 0.341 0.345 0.337 0.345 688,067 0.3411 -1.16%
2012-06-12 0 0.430 0.420 0.430 0.415 0.430 710,000 300,700 0.4235 0.345 0.337 0.345 0.333 0.345 885,014 0.3398 0.00%
2012-06-11 0 0.430 0.425 0.430 0.425 0.440 2,536,000 1,090,720 0.4301 0.345 0.341 0.345 0.341 0.353 3,161,120 0.3450 -1.15%
2012-06-08 0 0.435 0.430 0.440 0.430 0.440 472,374 208,309 0.4410 0.349 0.345 0.353 0.345 0.353 588,814 0.3538 1.16%
2012-06-07 0 0.430 0.430 0.440 0.430 0.450 864,000 373,720 0.4325 0.345 0.345 0.353 0.345 0.361 1,076,975 0.3470 0.00%
2012-06-06 0 0.430 0.430 0.440 0.430 0.450 1,434,000 631,590 0.4404 0.345 0.345 0.353 0.345 0.361 1,787,479 0.3533 -4.44%
2012-06-05 0 0.450 0.445 0.460 0.430 0.460 474,000 210,030 0.4431 0.361 0.357 0.369 0.345 0.369 590,840 0.3555 0.00%
2012-06-04 0 0.450 0.450 0.455 0.450 0.470 1,658,000 772,400 0.4659 0.361 0.361 0.365 0.361 0.377 2,066,695 0.3737 -4.26%
2012-06-01 0 0.470 0.470 0.475 0.470 0.475 1,120,000 526,260 0.4699 0.377 0.377 0.381 0.377 0.381 1,396,078 0.3770 0.00%
2012-05-31 0 0.470 0.465 0.470 0.460 0.470 1,872,000 868,700 0.4640 0.377 0.373 0.377 0.369 0.377 2,333,445 0.3723 -1.05%
2012-05-30 0 0.475 0.475 0.480 0.465 0.490 3,114,000 1,509,110 0.4846 0.381 0.381 0.385 0.373 0.393 3,881,597 0.3888 -2.06%
2012-05-29 0 0.485 0.480 0.485 0.440 0.485 4,600,000 2,138,810 0.4650 0.389 0.385 0.389 0.353 0.389 5,733,893 0.3730 12.79%
2012-05-28 0 0.430 0.430 0.440 0.425 0.435 994,000 425,300 0.4279 0.345 0.345 0.353 0.341 0.349 1,239,020 0.3433 1.18%
2012-05-25 0 0.425 0.425 0.430 0.415 0.430 1,578,000 666,980 0.4227 0.341 0.341 0.345 0.333 0.345 1,966,975 0.3391 2.41%
2012-05-24 0 0.415 0.415 0.420 0.415 0.425 198,000 83,020 0.4193 0.333 0.333 0.337 0.333 0.341 246,807 0.3364 0.00%
2012-05-23 0 0.415 0.400 0.415 0.400 0.415 930,000 384,390 0.4133 0.333 0.321 0.333 0.321 0.333 1,159,244 0.3316 0.00%
2012-05-22 0 0.415 0.415 0.420 0.400 0.415 1,290,000 530,340 0.4111 0.333 0.333 0.337 0.321 0.333 1,607,983 0.3298 5.06%
2012-05-21 0 0.395 0.390 0.400 0.380 0.400 1,928,000 759,310 0.3938 0.317 0.313 0.321 0.305 0.321 2,403,249 0.3160 -1.25%
2012-05-18 0 0.400 0.385 0.400 0.370 0.410 4,602,000 1,808,900 0.3931 0.321 0.309 0.321 0.297 0.329 5,736,386 0.3153 -4.76%
2012-05-17 0 0.420 0.410 0.420 0.405 0.420 808,000 340,060 0.4209 0.337 0.329 0.337 0.325 0.337 1,007,171 0.3376 0.00%
2012-05-16 0 0.420 0.405 0.420 0.405 0.420 2,104,000 874,530 0.4157 0.337 0.325 0.337 0.325 0.337 2,622,633 0.3335 -3.45%
2012-05-15 0 0.435 0.425 0.440 0.420 0.445 1,828,000 792,380 0.4335 0.349 0.341 0.353 0.337 0.357 2,278,599 0.3477 1.16%
2012-05-14 0 0.430 0.430 0.445 0.425 0.450 816,000 358,780 0.4397 0.345 0.345 0.357 0.341 0.361 1,017,143 0.3527 -1.15%
2012-05-11 0 0.435 0.430 0.435 0.435 0.440 1,338,000 586,900 0.4386 0.349 0.345 0.349 0.349 0.353 1,667,815 0.3519 1.16%
2012-05-10 0 0.430 0.430 0.445 0.425 0.440 742,000 323,490 0.4360 0.345 0.345 0.357 0.341 0.353 924,902 0.3498 -2.27%
2012-05-09 0 0.440 0.430 0.440 0.430 0.445 920,000 404,910 0.4401 0.353 0.345 0.353 0.345 0.357 1,146,779 0.3531 -1.12%
2012-05-08 0 0.445 0.440 0.445 0.440 0.445 562,000 249,930 0.4447 0.357 0.353 0.357 0.353 0.357 700,532 0.3568 -3.26%
2012-05-07 0 0.460 0.455 0.460 0.440 0.460 1,124,000 505,500 0.4497 0.369 0.365 0.369 0.353 0.369 1,401,064 0.3608 0.00%
2012-05-04 0 0.460 0.460 0.465 0.450 0.460 1,904,000 866,310 0.4550 0.369 0.369 0.373 0.361 0.369 2,373,333 0.3650 -1.08%
2012-05-03 0 0.465 0.465 0.475 0.465 0.480 664,000 313,740 0.4725 0.373 0.373 0.381 0.373 0.385 827,675 0.3791 -3.12%
2012-05-02 0 0.480 0.475 0.480 0.470 0.480 216,000 101,910 0.4718 0.385 0.381 0.385 0.377 0.385 269,244 0.3785 3.23%
2012-04-30 0 0.465 0.465 0.475 0.460 0.470 342,000 161,160 0.4712 0.373 0.373 0.381 0.369 0.377 426,303 0.3780 -1.06%
2012-04-27 0 0.470 0.470 0.475 0.465 0.475 682,000 320,620 0.4701 0.377 0.377 0.381 0.373 0.381 850,112 0.3772 0.00%
2012-04-26 0 0.470 0.465 0.470 0.460 0.470 1,520,000 706,600 0.4649 0.377 0.373 0.377 0.369 0.377 1,894,678 0.3729 0.00%
2012-04-25 0 0.470 0.470 0.475 0.470 0.480 294,000 139,270 0.4737 0.377 0.377 0.381 0.377 0.385 366,471 0.3800 -2.08%
2012-04-24 0 0.480 0.480 0.485 0.470 0.495 738,000 355,400 0.4816 0.385 0.385 0.389 0.377 0.397 919,916 0.3863 -1.03%
2012-04-23 0 0.485 0.485 0.495 0.485 0.500 1,222,000 604,470 0.4947 0.389 0.389 0.397 0.389 0.401 1,523,221 0.3968 -3.00%
2012-04-20 0 0.500 0.495 0.500 0.490 0.500 934,000 464,430 0.4972 0.401 0.397 0.401 0.393 0.401 1,164,230 0.3989 1.01%
2012-04-19 0 0.495 0.490 0.495 0.490 0.510 444,000 222,930 0.5021 0.397 0.393 0.397 0.393 0.409 553,445 0.4028 -2.94%
2012-04-18 0 0.510 0.500 0.510 0.510 0.510 516,000 261,260 0.5063 0.409 0.401 0.409 0.409 0.409 643,193 0.4062 2.00%
2012-04-17 0 0.500 0.500 0.510 0.490 0.510 534,000 267,140 0.5003 0.401 0.401 0.409 0.393 0.409 665,630 0.4013 0.00%
2012-04-16 0 0.500 0.495 0.500 0.485 0.510 1,290,000 636,630 0.4935 0.401 0.397 0.401 0.389 0.409 1,607,983 0.3959 0.00%
2012-04-13 0 0.500 0.500 0.510 0.485 0.510 2,058,000 1,028,050 0.4995 0.401 0.401 0.409 0.389 0.409 2,565,294 0.4008 -1.96%
2012-04-12 0 0.510 0.500 0.510 0.465 0.510 1,240,000 612,100 0.4936 0.409 0.401 0.409 0.373 0.409 1,545,658 0.3960 5.15%
2012-04-11 0 0.485 0.480 0.485 0.465 0.485 1,750,000 828,920 0.4737 0.389 0.385 0.389 0.373 0.389 2,181,372 0.3800 3.19%
2012-04-10 0 0.470 0.465 0.470 0.460 0.480 1,166,000 545,510 0.4678 0.377 0.373 0.377 0.369 0.385 1,453,417 0.3753 1.08%
2012-04-05 0 0.465 0.465 0.470 0.460 0.480 1,842,000 863,060 0.4685 0.373 0.373 0.377 0.369 0.385 2,296,050 0.3759 -2.11%
2012-04-03 0 0.475 0.470 0.475 0.460 0.480 5,496,000 2,600,210 0.4731 0.381 0.377 0.381 0.369 0.385 6,850,756 0.3796 1.06%
2012-04-02 0 0.470 0.465 0.470 0.445 0.475 4,270,000 1,948,320 0.4563 0.377 0.373 0.377 0.357 0.381 5,322,549 0.3661 0.00%
2012-03-30 0 0.470 0.465 0.470 0.460 0.490 8,004,000 3,766,160 0.4705 0.377 0.373 0.377 0.369 0.393 9,976,975 0.3775 -2.08%
2012-03-29 0 0.480 0.475 0.480 0.475 0.510 2,526,000 1,216,600 0.4816 0.385 0.381 0.385 0.381 0.409 3,148,655 0.3864 -5.88%
2012-03-28 0 0.510 0.500 0.510 0.500 0.520 2,860,000 1,451,420 0.5075 0.409 0.401 0.409 0.401 0.417 3,564,986 0.4071 -5.56%
2012-03-27 0 0.540 0.530 0.540 0.530 0.570 3,796,000 2,075,440 0.5467 0.433 0.425 0.433 0.425 0.457 4,731,709 0.4386 0.00%
2012-03-26 0 0.540 0.530 0.540 0.520 0.560 2,046,000 1,094,600 0.5350 0.433 0.425 0.433 0.417 0.449 2,550,336 0.4292 -1.82%
2012-03-23 0 0.550 0.540 0.550 0.500 0.550 2,352,000 1,233,980 0.5247 0.441 0.433 0.441 0.401 0.441 2,931,765 0.4209 3.77%
2012-03-22 0 0.530 0.520 0.530 0.500 0.530 2,326,000 1,195,660 0.5140 0.425 0.417 0.425 0.401 0.425 2,899,356 0.4124 0.00%
2012-03-21 0 0.530 0.520 0.540 0.510 0.540 1,716,000 895,660 0.5219 0.425 0.417 0.433 0.409 0.433 2,138,992 0.4187 0.00%
2012-03-20 0 0.530 0.530 0.540 0.510 0.540 3,724,000 1,981,760 0.5322 0.425 0.425 0.433 0.409 0.433 4,641,961 0.4269 -1.85%
2012-03-19 0 0.540 0.540 0.550 0.540 0.560 1,354,000 743,460 0.5491 0.433 0.433 0.441 0.433 0.449 1,687,759 0.4405 -3.57%
2012-03-16 0 0.560 0.560 0.570 0.550 0.590 5,926,000 3,309,560 0.5585 0.449 0.449 0.457 0.441 0.473 7,386,751 0.4480 -5.08%
2012-03-15 0 0.590 0.580 0.590 0.580 0.620 3,028,000 1,795,340 0.5929 0.473 0.465 0.473 0.465 0.497 3,774,398 0.4757 -3.28%
2012-03-14 0 0.610 0.600 0.610 0.600 0.640 6,816,000 4,249,600 0.6235 0.489 0.481 0.489 0.481 0.513 8,496,134 0.5002 -3.17%
2012-03-13 0 0.630 0.620 0.630 0.610 0.640 3,282,000 2,047,300 0.6238 0.505 0.497 0.505 0.489 0.513 4,091,008 0.5004 1.61%
2012-03-12 0 0.620 0.610 0.620 0.610 0.630 2,542,000 1,579,200 0.6212 0.497 0.489 0.497 0.489 0.505 3,168,599 0.4984 -3.12%
2012-03-09 0 0.640 0.630 0.640 0.630 0.660 7,078,000 4,563,940 0.6448 0.513 0.505 0.513 0.505 0.529 8,822,717 0.5173 1.59%
2012-03-08 0 0.630 0.630 0.640 0.620 0.640 2,748,000 1,736,120 0.6318 0.505 0.505 0.513 0.497 0.513 3,425,378 0.5068 1.61%
2012-03-07 0 0.620 0.610 0.630 0.600 0.640 6,466,000 3,997,640 0.6183 0.497 0.489 0.505 0.481 0.513 8,059,860 0.4960 -1.59%
2012-03-06 0 0.630 0.620 0.630 0.630 0.670 7,002,000 4,493,440 0.6417 0.505 0.497 0.505 0.505 0.538 8,727,983 0.5148 -5.97%
2012-03-05 0 0.670 0.670 0.680 0.660 0.740 21,946,000 15,302,160 0.6973 0.538 0.538 0.546 0.529 0.594 27,355,658 0.5594 -4.29%
2012-03-02 0 0.700 0.690 0.700 0.620 0.700 19,562,000 13,068,380 0.6680 0.562 0.554 0.562 0.497 0.562 24,384,005 0.5359 12.90%
2012-03-01 0 0.620 0.620 0.630 0.610 0.650 6,830,000 4,348,440 0.6367 0.497 0.497 0.505 0.489 0.521 8,513,585 0.5108 -1.59%
2012-02-29 0 0.630 0.620 0.640 0.620 0.660 5,010,000 3,206,080 0.6399 0.505 0.497 0.513 0.497 0.529 6,244,958 0.5134 0.00%
2012-02-28 0 0.630 0.620 0.630 0.610 0.640 2,414,000 1,513,000 0.6268 0.505 0.497 0.505 0.489 0.513 3,009,048 0.5028 0.00%
2012-02-27 0 0.630 0.620 0.630 0.620 0.670 13,108,000 8,407,640 0.6414 0.505 0.497 0.505 0.497 0.538 16,339,103 0.5146 -4.55%
2012-02-24 0 0.660 0.660 0.670 0.600 0.680 35,170,000 22,624,800 0.6433 0.529 0.529 0.538 0.481 0.546 43,839,355 0.5161 10.00%
2012-02-23 0 0.600 0.590 0.600 0.580 0.650 23,954,000 14,909,800 0.6224 0.481 0.473 0.481 0.465 0.521 29,858,627 0.4993 1.69%
2012-02-22 0 0.590 0.580 0.590 0.540 0.590 7,440,000 4,275,900 0.5747 0.473 0.465 0.473 0.433 0.473 9,273,949 0.4611 5.36%
2012-02-21 0 0.560 0.550 0.560 0.550 0.560 806,000 446,700 0.5542 0.449 0.441 0.449 0.441 0.449 1,004,678 0.4446 0.00%
2012-02-20 0 0.560 0.550 0.560 0.550 0.570 3,730,000 2,093,620 0.5613 0.449 0.441 0.449 0.441 0.457 4,649,440 0.4503 0.00%
2012-02-17 0 0.560 0.550 0.560 0.550 0.600 5,090,000 2,911,860 0.5721 0.449 0.441 0.449 0.441 0.481 6,344,678 0.4589 -1.75%
2012-02-16 0 0.570 0.560 0.570 0.550 0.580 2,562,000 1,429,260 0.5579 0.457 0.449 0.457 0.441 0.465 3,193,529 0.4475 -1.72%
2012-02-15 0 0.580 0.560 0.580 0.540 0.580 3,836,000 2,137,440 0.5572 0.465 0.449 0.465 0.433 0.465 4,781,569 0.4470 5.45%
2012-02-14 0 0.550 0.540 0.550 0.540 0.570 2,204,000 1,209,020 0.5486 0.441 0.433 0.441 0.433 0.457 2,747,283 0.4401 -3.51%
2012-02-13 0 0.570 0.560 0.570 0.560 0.580 1,926,000 1,092,860 0.5674 0.457 0.449 0.457 0.449 0.465 2,400,756 0.4552 1.79%
2012-02-10 0 0.560 0.550 0.560 0.560 0.610 11,510,000 6,699,920 0.5821 0.449 0.441 0.449 0.449 0.489 14,347,199 0.4670 0.00%
2012-02-09 0 0.560 0.560 0.570 0.540 0.580 7,804,000 4,378,820 0.5611 0.449 0.449 0.457 0.433 0.465 9,727,675 0.4501 0.00%
2012-02-08 0 0.560 0.550 0.560 0.510 0.570 8,637,000 4,741,710 0.5490 0.449 0.441 0.449 0.409 0.457 10,766,008 0.4404 9.80%
2012-02-07 0 0.510 0.510 0.520 0.500 0.530 3,186,000 1,630,540 0.5118 0.409 0.409 0.417 0.401 0.425 3,971,344 0.4106 -1.92%
2012-02-06 0 0.520 0.510 0.520 0.510 0.540 6,028,000 3,168,780 0.5257 0.417 0.409 0.417 0.409 0.433 7,513,893 0.4217 1.96%
2012-02-03 0 0.510 0.500 0.510 0.490 0.520 5,651,000 2,846,430 0.5037 0.409 0.401 0.409 0.393 0.417 7,043,963 0.4041 0.00%
2012-02-02 0 0.510 0.500 0.510 0.450 0.510 11,910,000 5,797,700 0.4868 0.409 0.401 0.409 0.361 0.409 14,845,798 0.3905 12.09%
2012-02-01 0 0.455 0.455 0.460 0.450 0.465 518,000 237,800 0.4591 0.365 0.365 0.369 0.361 0.373 645,686 0.3683 0.00%
2012-01-31 0 0.455 0.455 0.460 0.450 0.465 954,000 436,130 0.4572 0.365 0.365 0.369 0.361 0.373 1,189,160 0.3668 0.00%
2012-01-30 0 0.455 0.450 0.460 0.450 0.460 1,148,000 525,070 0.4574 0.365 0.361 0.369 0.361 0.369 1,430,980 0.3669 -1.09%
2012-01-27 0 0.460 0.455 0.460 0.445 0.460 2,014,000 917,890 0.4558 0.369 0.365 0.369 0.357 0.369 2,510,448 0.3656 2.22%
2012-01-26 0 0.450 0.445 0.460 0.440 0.465 844,000 381,880 0.4525 0.361 0.357 0.369 0.353 0.373 1,052,045 0.3630 -2.17%
2012-01-20 0 0.460 0.450 0.460 0.450 0.460 826,000 375,860 0.4550 0.369 0.361 0.369 0.361 0.369 1,029,608 0.3651 1.10%
2012-01-19 0 0.455 0.450 0.455 0.445 0.475 3,958,000 1,801,530 0.4552 0.365 0.361 0.365 0.357 0.381 4,933,641 0.3652 -3.19%
2012-01-18 0 0.470 0.460 0.470 0.445 0.470 2,552,000 1,167,970 0.4577 0.377 0.369 0.377 0.357 0.377 3,181,064 0.3672 4.44%
2012-01-17 0 0.450 0.445 0.450 0.445 0.480 8,942,000 4,096,120 0.4581 0.361 0.357 0.361 0.357 0.385 11,146,190 0.3675 -8.16%
2012-01-16 0 0.490 0.490 0.495 0.485 0.500 2,428,000 1,191,880 0.4909 0.393 0.393 0.397 0.389 0.401 3,026,499 0.3938 -2.00%
2012-01-13 0 0.500 0.500 0.510 0.500 0.530 2,330,000 1,182,460 0.5075 0.401 0.401 0.409 0.401 0.425 2,904,342 0.4071 -3.85%
2012-01-12 0 0.520 0.510 0.520 0.500 0.530 3,606,000 1,876,120 0.5203 0.417 0.409 0.417 0.401 0.425 4,494,874 0.4174 4.00%
2012-01-11 0 0.500 0.500 0.510 0.495 0.510 1,696,000 851,560 0.5021 0.401 0.401 0.409 0.397 0.409 2,114,062 0.4028 -1.96%
2012-01-10 0 0.510 0.500 0.520 0.500 0.510 684,000 347,460 0.5080 0.409 0.401 0.417 0.401 0.409 852,605 0.4075 2.00%
2012-01-09 0 0.500 0.500 0.510 0.490 0.510 2,196,000 1,096,210 0.4992 0.401 0.401 0.409 0.393 0.409 2,737,311 0.4005 1.01%
2012-01-06 0 0.495 0.495 0.500 0.490 0.510 1,520,000 761,990 0.5013 0.397 0.397 0.401 0.393 0.409 1,894,678 0.4022 0.00%
2012-01-05 0 0.495 0.495 0.500 0.495 0.510 1,360,000 682,370 0.5017 0.397 0.397 0.401 0.397 0.409 1,695,238 0.4025 -2.94%
2012-01-04 0 0.510 0.510 0.520 0.510 0.520 702,000 358,220 0.5103 0.409 0.409 0.417 0.409 0.417 875,042 0.4094 -1.92%
2012-01-03 0 0.520 0.510 0.520 0.510 0.520 468,000 242,900 0.5190 0.417 0.409 0.417 0.409 0.417 583,361 0.4164 1.96%
2011-12-30 0 0.510 0.510 0.520 0.500 0.520 248,000 126,220 0.5090 0.409 0.409 0.417 0.401 0.417 309,132 0.4083 0.00%
2011-12-29 0 0.510 0.510 0.520 0.500 0.510 566,000 288,460 0.5096 0.409 0.409 0.417 0.401 0.409 705,518 0.4089 -1.92%
2011-12-28 0 0.520 0.510 0.520 0.510 0.530 1,284,000 670,040 0.5218 0.417 0.409 0.417 0.409 0.425 1,600,504 0.4186 0.00%
2011-12-23 0 0.520 0.510 0.520 0.510 0.520 740,000 379,280 0.5125 0.417 0.409 0.417 0.409 0.417 922,409 0.4112 4.00%
2011-12-22 0 0.500 0.500 0.510 0.500 0.500 62,000 31,000 0.5000 0.401 0.401 0.409 0.401 0.401 77,283 0.4011 -1.96%
2011-12-21 0 0.510 0.500 0.510 0.510 0.520 1,038,000 531,580 0.5121 0.409 0.401 0.409 0.409 0.417 1,293,866 0.4108 0.00%
2011-12-20 0 0.510 0.500 0.510 0.500 0.510 982,000 495,660 0.5047 0.409 0.401 0.409 0.401 0.409 1,224,062 0.4049 2.00%
2011-12-19 0 0.500 0.500 0.510 0.500 0.520 1,602,000 812,600 0.5072 0.401 0.401 0.409 0.401 0.417 1,996,891 0.4069 -3.85%
2011-12-16 0 0.520 0.520 0.530 0.495 0.530 1,912,000 976,350 0.5106 0.417 0.417 0.425 0.397 0.425 2,383,305 0.4097 4.00%
2011-12-15 0 0.500 0.495 0.500 0.485 0.500 2,840,000 1,403,270 0.4941 0.401 0.397 0.401 0.389 0.401 3,540,056 0.3964 -1.96%
2011-12-14 0 0.510 0.510 0.520 0.510 0.520 2,654,000 1,362,140 0.5132 0.409 0.409 0.417 0.409 0.417 3,308,207 0.4117 -3.77%
2011-12-13 0 0.530 0.520 0.530 0.510 0.530 1,758,000 907,340 0.5161 0.425 0.417 0.425 0.409 0.425 2,191,344 0.4141 0.00%
2011-12-12 0 0.530 0.520 0.530 0.530 0.550 1,300,000 699,580 0.5381 0.425 0.417 0.425 0.425 0.441 1,620,448 0.4317 -1.85%
2011-12-09 0 0.540 0.530 0.540 0.530 0.550 3,284,000 1,786,040 0.5439 0.433 0.425 0.433 0.425 0.441 4,093,501 0.4363 -5.26%
2011-12-08 0 0.570 0.560 0.570 0.550 0.590 8,968,000 5,063,880 0.5647 0.457 0.449 0.457 0.441 0.473 11,178,599 0.4530 -3.39%
2011-12-07 0 0.590 0.570 0.590 0.530 0.590 7,470,000 4,223,080 0.5653 0.473 0.457 0.473 0.425 0.473 9,311,344 0.4535 11.32%
2011-12-06 0 0.530 0.520 0.530 0.520 0.530 1,636,000 855,840 0.5231 0.425 0.417 0.425 0.417 0.425 2,039,272 0.4197 -1.85%
2011-12-05 0 0.540 0.530 0.540 0.530 0.540 742,000 398,780 0.5374 0.433 0.425 0.433 0.425 0.433 924,902 0.4312 0.00%
2011-12-02 0 0.540 0.540 0.550 0.530 0.550 3,816,000 2,072,340 0.5431 0.433 0.433 0.441 0.425 0.441 4,756,639 0.4357 -1.82%
2011-12-01 0 0.550 0.540 0.550 0.510 0.560 11,309,021 6,071,223 0.5368 0.441 0.433 0.441 0.409 0.449 14,096,678 0.4307 7.84%
2011-11-30 0 0.510 0.510 0.520 0.500 0.560 5,326,000 2,806,600 0.5270 0.409 0.409 0.417 0.401 0.449 6,638,851 0.4228 -5.56%
2011-11-29 0 0.540 0.530 0.540 0.520 0.550 3,378,000 1,802,460 0.5336 0.433 0.425 0.433 0.417 0.441 4,210,672 0.4281 1.89%
2011-11-28 0 0.530 0.520 0.530 0.520 0.530 1,472,000 779,860 0.5298 0.425 0.417 0.425 0.417 0.425 1,834,846 0.4250 1.92%
2011-11-25 0 0.520 0.520 0.530 0.520 0.540 1,152,000 610,360 0.5298 0.417 0.417 0.425 0.417 0.433 1,435,966 0.4251 -3.70%
2011-11-24 0 0.540 0.540 0.550 0.510 0.550 5,876,000 3,149,060 0.5359 0.433 0.433 0.441 0.409 0.441 7,324,426 0.4299 1.89%
2011-11-23 0 0.530 0.520 0.530 0.520 0.580 9,702,000 5,222,080 0.5382 0.425 0.417 0.425 0.417 0.465 12,093,529 0.4318 -8.62%
2011-11-22 0 0.580 0.570 0.580 0.570 0.590 1,546,000 889,040 0.5751 0.465 0.457 0.465 0.457 0.473 1,927,087 0.4613 -1.69%
2011-11-21 0 0.590 0.590 0.600 0.580 0.600 1,484,000 879,240 0.5925 0.473 0.473 0.481 0.465 0.481 1,849,804 0.4753 -1.67%
2011-11-18 0 0.600 0.590 0.600 0.580 0.610 3,274,000 1,937,300 0.5917 0.481 0.473 0.481 0.465 0.489 4,081,036 0.4747 -1.64%
2011-11-17 0 0.610 0.600 0.610 0.590 0.620 2,688,000 1,634,640 0.6081 0.489 0.481 0.489 0.473 0.497 3,350,588 0.4879 1.67%
2011-11-16 0 0.600 0.600 0.610 0.600 0.630 3,232,000 1,984,740 0.6141 0.481 0.481 0.489 0.481 0.505 4,028,683 0.4927 -4.76%
2011-11-15 0 0.630 0.620 0.630 0.610 0.640 3,996,000 2,502,820 0.6263 0.505 0.497 0.505 0.489 0.513 4,981,008 0.5025 -1.56%
2011-11-14 0 0.640 0.640 0.650 0.640 0.660 7,894,000 5,134,580 0.6504 0.513 0.513 0.521 0.513 0.529 9,839,860 0.5218 1.59%
2011-11-11 0 0.630 0.620 0.630 0.610 0.660 7,788,000 4,915,420 0.6312 0.505 0.497 0.505 0.489 0.529 9,707,731 0.5063 3.28%
2011-11-10 0 0.610 0.600 0.620 0.600 0.640 12,066,000 7,432,920 0.6160 0.489 0.481 0.497 0.481 0.513 15,040,252 0.4942 -6.15%
2011-11-09 0 0.650 0.650 0.660 0.640 0.690 6,434,000 4,248,680 0.6603 0.521 0.521 0.529 0.513 0.554 8,019,972 0.5298 -1.52%
2011-11-08 0 0.660 0.660 0.670 0.650 0.710 17,036,000 11,377,880 0.6679 0.529 0.529 0.538 0.521 0.570 21,235,350 0.5358 -5.71%
2011-11-07 0 0.700 0.690 0.700 0.680 0.740 8,870,000 6,310,060 0.7114 0.562 0.554 0.562 0.546 0.594 11,056,442 0.5707 0.00%
2011-11-04 0 0.700 0.690 0.700 0.690 0.740 15,872,000 11,321,700 0.7133 0.562 0.554 0.562 0.554 0.594 19,784,425 0.5723 4.48%
2011-11-03 0 0.670 0.670 0.680 0.660 0.760 45,426,000 32,997,440 0.7264 0.538 0.538 0.546 0.529 0.610 56,623,444 0.5828 -5.63%
2011-11-02 0 0.710 0.700 0.710 0.590 0.750 55,264,000 38,393,560 0.6947 0.570 0.562 0.570 0.473 0.602 68,886,497 0.5573 12.70%
2011-11-01 0 0.630 0.620 0.630 0.610 0.690 23,020,000 14,975,020 0.6505 0.505 0.497 0.505 0.489 0.554 28,694,397 0.5219 -3.08%
2011-10-31 0 0.650 0.640 0.650 0.580 0.660 11,188,000 6,890,200 0.6159 0.521 0.513 0.521 0.465 0.529 13,945,826 0.4941 6.56%
2011-10-28 0 0.610 0.610 0.620 0.610 0.730 42,502,000 27,985,100 0.6584 0.489 0.489 0.497 0.489 0.586 52,978,682 0.5282 -6.15%
2011-10-27 0 0.650 0.650 0.660 0.530 0.690 55,450,000 34,323,740 0.6190 0.521 0.521 0.529 0.425 0.554 69,118,346 0.4966 25.00%
2011-10-26 0 0.520 0.520 0.530 0.480 0.550 11,771,458 6,100,580 0.5183 0.417 0.417 0.425 0.385 0.441 14,673,106 0.4158 6.12%
2011-10-25 0 0.490 0.495 0.500 0.485 0.540 9,640,000 4,839,610 0.5020 0.393 0.397 0.401 0.389 0.433 12,016,246 0.4028 -9.26%
2011-10-24 0 0.540 0.520 0.540 0.520 0.560 6,538,000 3,492,100 0.5341 0.433 0.417 0.433 0.417 0.449 8,149,608 0.4285 1.89%
2011-10-21 0 0.530 0.520 0.530 0.510 0.560 9,020,000 4,816,520 0.5340 0.425 0.417 0.425 0.409 0.449 11,243,417 0.4284 1.92%
2011-10-20 0 0.520 0.510 0.520 0.510 0.600 20,418,000 11,246,162 0.5508 0.417 0.409 0.417 0.409 0.481 25,451,008 0.4419 -10.34%
2011-10-19 0 0.580 0.570 0.580 0.490 0.610 28,196,000 16,225,780 0.5755 0.465 0.457 0.465 0.393 0.489 35,146,274 0.4617 19.59%
2011-10-18 0 0.485 0.480 0.490 0.480 0.510 3,500,000 1,721,190 0.4918 0.389 0.385 0.393 0.385 0.409 4,362,745 0.3945 -11.82%
2011-10-17 0 0.550 0.540 0.550 0.510 0.550 1,834,000 981,860 0.5354 0.441 0.433 0.441 0.409 0.441 2,286,078 0.4295 7.84%
2011-10-14 0 0.510 0.500 0.520 0.510 0.550 2,482,000 1,292,760 0.5209 0.409 0.401 0.417 0.409 0.441 3,093,809 0.4179 -8.93%
2011-10-13 0 0.560 0.540 0.560 0.510 0.610 8,168,000 4,651,480 0.5695 0.449 0.433 0.449 0.409 0.489 10,181,400 0.4569 14.29%
2011-10-12 0 0.490 0.485 0.495 0.425 0.495 3,778,000 1,817,750 0.4811 0.393 0.389 0.397 0.341 0.397 4,709,272 0.3860 11.36%
2011-10-11 0 0.440 0.435 0.445 0.415 0.480 2,898,000 1,303,670 0.4499 0.353 0.349 0.357 0.333 0.385 3,612,353 0.3609 -1.12%
2011-10-10 0 0.445 0.435 0.445 0.440 0.450 520,000 231,500 0.4452 0.357 0.349 0.357 0.353 0.361 648,179 0.3572 1.14%
2011-10-07 0 0.440 0.440 0.445 0.410 0.445 1,916,000 812,860 0.4242 0.353 0.353 0.357 0.329 0.357 2,388,291 0.3404 4.76%
2011-10-06 0 0.420 0.415 0.445 0.410 0.450 422,000 184,920 0.4382 0.337 0.333 0.357 0.329 0.361 526,022 0.3515 -2.33%
2011-10-04 0 0.430 0.420 0.430 0.415 0.430 424,000 179,890 0.4243 0.345 0.337 0.345 0.333 0.345 528,515 0.3404 3.61%
2011-10-03 0 0.415 0.420 0.440 0.410 0.455 1,236,000 535,950 0.4336 0.333 0.337 0.353 0.329 0.365 1,540,672 0.3479 -15.31%
2011-09-30 0 0.490 0.485 0.490 0.485 0.500 102,000 50,000 0.4902 0.393 0.389 0.393 0.389 0.401 127,143 0.3933 -2.00%
2011-09-28 0 0.500 0.500 0.510 0.480 0.520 158,000 79,110 0.5007 0.401 0.401 0.409 0.385 0.417 196,947 0.4017 -3.85%
2011-09-27 0 0.520 0.495 0.520 0.480 0.520 926,000 467,840 0.5052 0.417 0.397 0.417 0.385 0.417 1,154,258 0.4053 0.00%
2011-09-26 0 0.520 0.490 0.520 0.490 0.560 1,000,000 517,740 0.5177 0.417 0.393 0.417 0.393 0.449 1,246,499 0.4154 -8.77%
2011-09-23 0 0.570 0.550 0.580 0.530 0.580 822,000 454,800 0.5533 0.457 0.441 0.465 0.425 0.465 1,024,622 0.4439 -5.00%
2011-09-22 0 0.600 0.590 0.600 0.530 0.600 1,752,000 975,580 0.5568 0.481 0.473 0.481 0.425 0.481 2,183,865 0.4467 -3.23%
2011-09-21 0 0.620 0.590 0.620 0.560 0.620 652,000 385,280 0.5909 0.497 0.473 0.497 0.449 0.497 812,717 0.4741 0.00%
2011-09-20 0 0.620 0.600 0.620 0.580 0.630 838,000 506,940 0.6049 0.497 0.481 0.497 0.465 0.505 1,044,566 0.4853 0.00%
2011-09-19 0 0.620 0.620 0.650 0.620 0.660 574,000 362,760 0.6320 0.497 0.497 0.521 0.497 0.529 715,490 0.5070 -7.46%
2011-09-16 0 0.670 0.650 0.670 0.650 0.680 410,000 274,540 0.6696 0.538 0.521 0.538 0.521 0.546 511,064 0.5372 3.08%
2011-09-15 0 0.650 0.650 0.670 0.650 0.670 62,000 40,980 0.6610 0.521 0.521 0.538 0.521 0.538 77,283 0.5303 -2.99%
2011-09-14 0 0.670 0.660 0.670 0.650 0.700 342,000 228,460 0.6680 0.538 0.529 0.538 0.521 0.562 426,303 0.5359 -1.47%
2011-09-12 0 0.680 0.640 0.680 0.630 0.680 204,000 131,620 0.6452 0.546 0.513 0.546 0.505 0.546 254,286 0.5176 0.00%
2011-09-09 0 0.680 0.670 0.680 0.660 0.680 142,000 96,240 0.6777 0.546 0.538 0.546 0.529 0.546 177,003 0.5437 0.00%
2011-09-08 0 0.680 0.680 0.700 0.660 0.700 476,000 328,940 0.6911 0.546 0.546 0.562 0.529 0.562 593,333 0.5544 1.49%
2011-09-07 0 0.670 0.670 0.690 0.670 0.700 586,000 398,320 0.6797 0.538 0.538 0.554 0.538 0.562 730,448 0.5453 -2.90%
2011-09-06 0 0.690 0.680 0.700 0.690 0.690 84,000 57,960 0.6900 0.554 0.546 0.562 0.554 0.554 104,706 0.5536 -1.43%
2011-09-05 0 0.700 0.690 0.700 0.680 0.710 580,000 406,720 0.7012 0.562 0.554 0.562 0.546 0.570 722,969 0.5626 0.00%
2011-09-02 0 0.700 0.680 0.700 0.680 0.720 1,720,000 1,199,400 0.6973 0.562 0.546 0.562 0.546 0.578 2,143,978 0.5594 -2.78%
2011-09-01 0 0.720 0.710 0.720 0.680 0.750 5,992,000 4,268,000 0.7123 0.578 0.570 0.578 0.546 0.602 7,469,019 0.5714 5.88%
2011-08-31 0 0.680 0.670 0.700 0.680 0.710 1,778,000 1,216,780 0.6844 0.546 0.538 0.562 0.546 0.570 2,216,274 0.5490 -5.56%
2011-08-30 0 0.720 0.700 0.720 0.690 0.730 1,890,000 1,324,900 0.7010 0.578 0.562 0.578 0.554 0.586 2,355,882 0.5624 2.86%
2011-08-29 0 0.700 0.690 0.720 0.700 0.750 872,000 624,820 0.7165 0.562 0.554 0.578 0.562 0.602 1,086,947 0.5748 -6.67%
2011-08-26 0 0.750 0.750 0.760 0.750 0.760 278,000 209,440 0.7534 0.602 0.602 0.610 0.602 0.610 346,527 0.6044 -6.25%
2011-08-25 0 0.800 0.780 0.800 0.800 0.820 1,416,000 1,146,940 0.8100 0.642 0.626 0.642 0.642 0.658 1,765,042 0.6498 -1.23%
2011-08-24 0 0.810 0.800 0.830 0.790 0.850 2,310,000 1,888,480 0.8175 0.650 0.642 0.666 0.634 0.682 2,879,412 0.6559 -1.22%
2011-08-23 0 0.820 0.780 0.820 0.750 0.830 3,918,000 3,132,780 0.7996 0.658 0.626 0.658 0.602 0.666 4,883,781 0.6415 0.00%
2011-08-22 0 0.820 0.800 0.820 0.660 0.830 4,712,000 3,572,740 0.7582 0.658 0.642 0.658 0.529 0.666 5,873,501 0.6083 10.81%
2011-08-19 0 0.740 0.710 0.740 0.650 0.800 2,488,000 1,809,980 0.7275 0.594 0.570 0.594 0.521 0.642 3,101,288 0.5836 -6.33%
2011-08-18 0 0.790 0.730 0.790 0.770 0.800 590,000 462,660 0.7842 0.634 0.586 0.634 0.618 0.642 735,434 0.6291 1.28%
2011-08-17 0 0.780 0.780 0.790 0.780 0.800 334,000 263,140 0.7878 0.626 0.626 0.634 0.626 0.642 416,331 0.6320 -1.27%
2011-08-16 0 0.790 0.760 0.790 0.760 0.800 1,406,000 1,104,800 0.7858 0.634 0.610 0.634 0.610 0.642 1,752,577 0.6304 -1.25%
2011-08-15 0 0.800 0.800 0.810 0.800 0.850 920,000 748,860 0.8140 0.642 0.642 0.650 0.642 0.682 1,146,779 0.6530 0.00%
2011-08-12 0 0.800 0.790 0.810 0.800 0.850 7,126,000 5,717,060 0.8023 0.642 0.634 0.650 0.642 0.682 8,882,549 0.6436 -1.23%
2011-08-11 0 0.810 0.800 0.830 0.760 0.860 1,980,000 1,621,200 0.8188 0.650 0.642 0.666 0.610 0.690 2,468,067 0.6569 0.00%
2011-08-10 0 0.810 0.810 0.820 0.800 0.890 2,574,000 2,112,440 0.8207 0.650 0.650 0.658 0.642 0.714 3,208,487 0.6584 -4.71%
2011-08-09 0 0.850 0.850 0.860 0.830 0.890 3,509,000 3,022,530 0.8614 0.682 0.682 0.690 0.666 0.714 4,373,963 0.6910 -7.61%
2011-08-08 0 0.920 0.900 0.930 0.900 0.940 3,716,000 3,351,500 0.9019 0.738 0.722 0.746 0.722 0.754 4,631,989 0.7236 -3.16%
2011-08-05 0 0.950 0.950 0.960 0.910 0.960 4,182,000 3,957,660 0.9464 0.762 0.762 0.770 0.730 0.770 5,212,857 0.7592 -4.04%
2011-08-04 0 0.990 0.990 1.000 0.990 1.070 2,598,000 2,628,940 1.0119 0.794 0.794 0.802 0.794 0.858 3,238,403 0.8118 -3.88%
2011-08-03 0 1.030 1.020 1.040 0.980 1.040 3,850,000 3,930,940 1.0210 0.826 0.818 0.834 0.786 0.834 4,799,019 0.8191 0.98%
2011-08-02 0 1.020 1.030 1.060 1.010 1.100 3,438,000 3,605,530 1.0487 0.818 0.826 0.850 0.810 0.882 4,285,462 0.8413 -8.11%
2011-08-01 0 1.110 1.110 1.130 1.100 1.140 2,432,000 2,716,990 1.1172 0.890 0.890 0.907 0.882 0.915 3,031,485 0.8963 0.00%
2011-07-29 0 1.110 1.100 1.110 1.090 1.190 1,660,000 1,866,320 1.1243 0.890 0.882 0.890 0.874 0.955 2,069,188 0.9020 -2.63%
2011-07-28 0 1.140 1.130 1.140 1.130 1.170 808,000 927,860 1.1483 0.915 0.907 0.915 0.907 0.939 1,007,171 0.9213 -4.20%
2011-07-27 0 1.190 1.180 1.190 1.170 1.250 730,000 868,400 1.1896 0.955 0.947 0.955 0.939 1.003 909,944 0.9543 0.00%
2011-07-26 0 1.190 1.190 1.200 1.170 1.230 2,376,000 2,851,200 1.2000 0.955 0.955 0.963 0.939 0.987 2,961,681 0.9627 -1.65%
2011-07-25 0 1.210 1.210 1.220 1.100 1.220 7,092,000 8,266,660 1.1656 0.971 0.971 0.979 0.882 0.979 8,840,168 0.9351 0.83%
2011-07-22 0 1.200 1.190 1.200 1.180 1.230 1,002,000 1,207,080 1.2047 0.963 0.955 0.963 0.947 0.987 1,248,992 0.9664 0.84%
2011-07-21 0 1.190 1.170 1.190 1.180 1.210 1,056,000 1,264,940 1.1979 0.955 0.939 0.955 0.947 0.971 1,316,302 0.9610 -0.83%
2011-07-20 0 1.200 1.200 1.230 1.170 1.260 1,532,000 1,860,640 1.2145 0.963 0.963 0.987 0.939 1.011 1,909,636 0.9743 0.00%
2011-07-19 0 1.200 1.170 1.210 1.170 1.220 724,000 867,480 1.1982 0.963 0.939 0.971 0.939 0.979 902,465 0.9612 -2.44%
2011-07-18 0 1.230 1.230 1.240 1.180 1.320 5,368,000 6,720,420 1.2519 0.987 0.987 0.995 0.947 1.059 6,691,204 1.0044 -5.38%
2011-07-15 0 1.300 1.270 1.330 1.280 1.340 1,368,000 1,776,260 1.2984 1.043 1.019 1.067 1.027 1.075 1,705,210 1.0417 -2.99%
2011-07-14 0 1.340 1.340 1.350 1.270 1.350 1,012,000 1,324,860 1.3092 1.075 1.075 1.083 1.019 1.083 1,261,457 1.0503 3.08%
2011-07-13 0 1.300 1.290 1.300 1.260 1.300 580,000 746,600 1.2872 1.043 1.035 1.043 1.011 1.043 722,969 1.0327 4.00%
2011-07-12 0 1.250 1.250 1.290 1.250 1.300 1,504,000 1,931,080 1.2840 1.003 1.003 1.035 1.003 1.043 1,874,734 1.0301 -3.10%
2011-07-11 0 1.290 1.260 1.290 1.250 1.310 330,000 430,180 1.3036 1.035 1.011 1.035 1.003 1.051 411,345 1.0458 0.00%
2011-07-08 0 1.290 1.290 1.300 1.280 1.330 762,000 985,380 1.2931 1.035 1.035 1.043 1.027 1.067 949,832 1.0374 -3.73%
2011-07-07 0 1.340 1.340 1.350 1.330 1.360 988,000 1,332,540 1.3487 1.075 1.075 1.083 1.067 1.091 1,231,541 1.0820 1.52%
2011-07-06 0 1.320 1.320 1.330 1.220 1.360 4,002,000 5,236,160 1.3084 1.059 1.059 1.067 0.979 1.091 4,988,487 1.0496 5.60%
2011-07-05 0 1.250 1.250 1.260 1.180 1.270 4,048,000 5,020,020 1.2401 1.003 1.003 1.011 0.947 1.019 5,045,826 0.9949 4.17%
2011-07-04 0 1.200 1.200 1.210 1.150 1.250 1,780,000 2,113,800 1.1875 0.963 0.963 0.971 0.923 1.003 2,218,767 0.9527 -2.44%
2011-06-30 0 1.230 1.230 1.240 1.230 1.270 470,000 582,500 1.2394 0.987 0.987 0.995 0.987 1.019 585,854 0.9943 -0.81%
2011-06-29 0 1.240 1.220 1.250 1.210 1.250 714,000 873,180 1.2229 0.995 0.979 1.003 0.971 1.003 890,000 0.9811 3.33%
2011-06-28 0 1.200 1.190 1.210 1.190 1.230 882,000 1,064,940 1.2074 0.963 0.955 0.971 0.955 0.987 1,099,412 0.9686 -0.83%
2011-06-27 0 1.210 1.200 1.220 1.190 1.220 750,000 906,020 1.2080 0.971 0.963 0.979 0.955 0.979 934,874 0.9691 0.00%
2011-06-24 0 1.210 1.210 1.230 1.190 1.240 794,000 963,020 1.2129 0.971 0.971 0.987 0.955 0.995 989,720 0.9730 0.00%
2011-06-23 0 1.210 1.210 1.220 1.190 1.220 840,000 1,012,400 1.2052 0.971 0.971 0.979 0.955 0.979 1,047,059 0.9669 -2.42%
2011-06-22 0 1.240 1.220 1.250 1.190 1.240 1,830,000 2,240,800 1.2245 0.995 0.979 1.003 0.955 0.995 2,281,092 0.9823 0.81%
2011-06-21 0 1.230 1.210 1.230 1.200 1.230 582,000 710,240 1.2203 0.987 0.971 0.987 0.963 0.987 725,462 0.9790 -0.81%
2011-06-20 0 1.240 1.210 1.240 1.200 1.240 2,450,000 3,011,980 1.2294 0.995 0.971 0.995 0.963 0.995 3,053,921 0.9863 0.81%
2011-06-17 0 1.230 1.220 1.230 1.190 1.240 1,858,000 2,265,000 1.2191 0.987 0.979 0.987 0.955 0.995 2,315,994 0.9780 1.65%
2011-06-16 0 1.210 1.200 1.220 1.200 1.240 2,958,000 3,605,800 1.2190 0.971 0.963 0.979 0.963 0.995 3,687,143 0.9779 -3.20%
2011-06-15 0 1.250 1.250 1.260 1.120 1.300 5,518,000 6,701,470 1.2145 1.003 1.003 1.011 0.899 1.043 6,878,179 0.9743 7.76%
2011-06-14 0 1.160 1.160 1.170 1.120 1.230 932,000 1,094,200 1.1740 0.931 0.931 0.939 0.899 0.987 1,161,737 0.9419 0.87%
2011-06-13 0 1.150 1.140 1.150 1.090 1.180 1,294,000 1,449,820 1.1204 0.923 0.915 0.923 0.874 0.947 1,612,969 0.8989 0.88%
2011-06-10 0 1.140 1.140 1.160 1.120 1.190 1,616,000 1,857,580 1.1495 0.915 0.915 0.931 0.899 0.955 2,014,342 0.9222 -1.72%
2011-06-09 0 1.160 1.140 1.180 1.150 1.210 5,848,000 6,813,680 1.1651 0.931 0.915 0.947 0.923 0.971 7,289,524 0.9347 -3.33%
2011-06-08 0 1.200 1.190 1.200 1.180 1.290 5,650,177 6,857,645 1.2137 0.963 0.955 0.963 0.947 1.035 7,042,938 0.9737 -6.98%
2011-06-07 0 1.290 1.290 1.300 1.280 1.380 6,652,000 8,916,460 1.3404 1.035 1.035 1.043 1.027 1.107 8,291,708 1.0753 -5.84%
2011-06-03 0 1.370 1.360 1.370 1.360 1.400 2,024,000 2,797,240 1.3820 1.099 1.091 1.099 1.091 1.123 2,522,913 1.1087 -0.72%
2011-06-02 0 1.380 1.380 1.390 1.370 1.430 3,060,000 4,261,120 1.3925 1.107 1.107 1.115 1.099 1.147 3,814,286 1.1171 -3.50%
2011-06-01 0 1.430 1.420 1.430 1.430 1.470 1,484,688 2,157,059 1.4529 1.147 1.139 1.147 1.147 1.179 1,850,661 1.1656 -2.05%
2011-05-31 0 1.460 1.460 1.470 1.420 1.460 4,590,000 6,616,860 1.4416 1.171 1.171 1.179 1.139 1.171 5,721,428 1.1565 1.39%
2011-05-30 0 1.440 1.430 1.450 1.430 1.470 422,000 610,760 1.4473 1.155 1.147 1.163 1.147 1.179 526,022 1.1611 0.70%
2011-05-27 0 1.430 1.420 1.440 1.420 1.450 1,394,000 1,995,680 1.4316 1.147 1.139 1.155 1.139 1.163 1,737,619 1.1485 -1.38%
2011-05-26 0 1.450 1.450 1.470 1.450 1.470 338,000 490,760 1.4520 1.163 1.163 1.179 1.163 1.179 421,317 1.1648 0.00%
2011-05-25 0 1.450 1.450 1.460 1.440 1.470 1,274,000 1,852,520 1.4541 1.163 1.163 1.171 1.155 1.179 1,588,039 1.1665 0.00%
2011-05-24 0 1.450 1.450 1.460 1.450 1.500 438,000 640,320 1.4619 1.163 1.163 1.171 1.163 1.203 545,966 1.1728 -2.03%
2011-05-23 0 1.480 1.470 1.480 1.460 1.500 1,894,000 2,813,060 1.4852 1.187 1.179 1.187 1.171 1.203 2,360,868 1.1915 -3.27%
2011-05-20 0 1.530 1.510 1.530 1.480 1.580 5,778,000 8,748,820 1.5142 1.227 1.211 1.227 1.187 1.268 7,202,269 1.2147 -2.55%
2011-05-19 0 1.570 1.560 1.570 1.560 1.590 3,616,000 5,683,780 1.5718 1.260 1.252 1.260 1.252 1.276 4,507,339 1.2610 0.00%
2011-05-18 0 1.570 1.570 1.580 1.570 1.590 1,674,000 2,642,780 1.5787 1.260 1.260 1.268 1.260 1.276 2,086,639 1.2665 -0.63%
2011-05-17 0 1.580 1.570 1.580 1.580 1.590 1,958,000 3,097,540 1.5820 1.268 1.260 1.268 1.268 1.276 2,440,644 1.2691 -1.25%
2011-05-16 0 1.600 1.600 1.620 1.580 1.610 1,320,000 2,105,960 1.5954 1.284 1.284 1.300 1.268 1.292 1,645,378 1.2799 0.00%
2011-05-13 0 1.600 1.590 1.610 1.560 1.620 1,474,000 2,364,060 1.6038 1.284 1.276 1.292 1.252 1.300 1,837,339 1.2867 0.00%
2011-05-12 0 1.600 1.590 1.620 1.580 1.610 1,364,000 2,181,020 1.5990 1.284 1.276 1.300 1.268 1.292 1,700,224 1.2828 -1.23%
2011-05-11 0 1.620 1.620 1.630 1.600 1.650 1,174,000 1,914,700 1.6309 1.300 1.300 1.308 1.284 1.324 1,463,389 1.3084 0.00%
2011-05-09 0 1.620 1.610 1.620 1.590 1.640 1,396,000 2,252,280 1.6134 1.300 1.292 1.300 1.276 1.316 1,740,112 1.2943 3.18%
2011-05-06 0 1.570 1.570 1.580 1.570 1.590 1,652,000 2,609,880 1.5798 1.260 1.260 1.268 1.260 1.276 2,059,216 1.2674 -1.26%
2011-05-05 0 1.590 1.590 1.620 1.580 1.610 966,000 1,542,140 1.5964 1.276 1.276 1.300 1.268 1.292 1,204,118 1.2807 -0.62%
2011-05-04 0 1.600 1.590 1.610 1.600 1.640 1,956,000 3,142,280 1.6065 1.284 1.276 1.292 1.284 1.316 2,438,151 1.2888 -2.44%
2011-05-03 0 1.640 1.630 1.650 1.620 1.640 490,000 799,500 1.6316 1.316 1.308 1.324 1.300 1.316 610,784 1.3090 1.23%
2011-04-29 0 1.620 1.620 1.630 1.610 1.700 2,630,000 4,282,960 1.6285 1.300 1.300 1.308 1.292 1.364 3,278,291 1.3065 -4.71%
2011-04-28 0 1.700 1.690 1.700 1.680 1.750 2,126,000 3,603,860 1.6951 1.364 1.356 1.364 1.348 1.404 2,650,056 1.3599 -1.16%
2011-04-27 0 1.720 1.710 1.720 1.700 1.780 2,112,000 3,641,580 1.7242 1.380 1.372 1.380 1.364 1.428 2,632,605 1.3833 -3.91%
2011-04-26 0 1.790 1.780 1.790 1.780 1.840 1,374,000 2,474,000 1.8006 1.436 1.428 1.436 1.428 1.476 1,712,689 1.4445 -1.10%
2011-04-21 0 1.810 1.800 1.810 1.800 1.830 1,068,800 1,935,776 1.8112 1.452 1.444 1.452 1.444 1.468 1,332,258 1.4530 -1.09%
2011-04-20 0 1.830 1.830 1.840 1.820 1.860 1,154,000 2,116,320 1.8339 1.468 1.468 1.476 1.460 1.492 1,438,459 1.4712 -1.08%
2011-04-19 0 1.850 1.840 1.850 1.800 1.850 1,430,000 2,602,000 1.8196 1.484 1.476 1.484 1.444 1.484 1,782,493 1.4598 1.09%
2011-04-18 0 1.830 1.830 1.850 1.810 1.880 2,744,000 5,068,660 1.8472 1.468 1.468 1.484 1.452 1.508 3,420,392 1.4819 0.00%
2011-04-15 0 1.830 1.830 1.840 1.800 1.850 2,496,000 4,563,460 1.8283 1.468 1.468 1.476 1.444 1.484 3,111,260 1.4668 -1.61%
2011-04-14 0 1.860 1.850 1.860 1.840 1.880 1,034,000 1,915,400 1.8524 1.492 1.484 1.492 1.476 1.508 1,288,880 1.4861 -0.53%
2011-04-13 0 1.870 1.860 1.870 1.850 1.910 2,872,000 5,393,320 1.8779 1.500 1.492 1.500 1.484 1.532 3,579,944 1.5065 1.08%
2011-04-12 0 1.850 1.850 1.860 1.820 1.950 11,833,000 22,345,980 1.8884 1.484 1.484 1.492 1.460 1.564 14,749,818 1.5150 2.78%
2011-04-11 0 1.800 1.800 1.810 1.780 1.820 2,530,000 4,545,240 1.7965 1.444 1.444 1.452 1.428 1.460 3,153,641 1.4413 -1.10%
2011-04-08 0 1.820 1.820 1.830 1.780 1.890 5,408,000 9,867,560 1.8246 1.460 1.460 1.468 1.428 1.516 6,741,064 1.4638 -2.15%
2011-04-07 0 1.860 1.850 1.860 1.620 1.860 15,244,000 27,150,460 1.7811 1.492 1.484 1.492 1.300 1.492 19,001,624 1.4288 14.81%
2011-04-06 0 1.620 1.620 1.630 1.580 1.640 3,216,000 5,193,920 1.6150 1.300 1.300 1.308 1.268 1.316 4,008,739 1.2956 0.62%
2011-04-04 0 1.610 1.610 1.630 1.590 1.630 2,158,000 3,465,540 1.6059 1.292 1.292 1.308 1.276 1.308 2,689,944 1.2883 -0.62%
2011-04-01 0 1.620 1.610 1.620 1.600 1.640 1,236,000 1,999,260 1.6175 1.300 1.292 1.300 1.284 1.316 1,540,672 1.2977 0.00%
2011-03-31 0 1.620 1.610 1.630 1.610 1.640 1,424,000 2,311,900 1.6235 1.300 1.292 1.308 1.292 1.316 1,775,014 1.3025 -0.61%
2011-03-30 0 1.630 1.620 1.640 1.620 1.650 1,080,000 1,769,040 1.6380 1.308 1.300 1.316 1.300 1.324 1,346,218 1.3141 0.62%
2011-03-29 0 1.620 1.620 1.640 1.610 1.650 814,000 1,323,120 1.6255 1.300 1.300 1.316 1.292 1.324 1,014,650 1.3040 -1.22%
2011-03-28 0 1.640 1.620 1.640 1.600 1.650 1,846,000 2,995,700 1.6228 1.316 1.300 1.316 1.284 1.324 2,301,036 1.3019 -0.61%
2011-03-25 0 1.650 1.650 1.660 1.600 1.680 6,292,000 10,304,480 1.6377 1.324 1.324 1.332 1.284 1.348 7,842,969 1.3138 3.77%
2011-03-24 0 1.590 1.590 1.600 1.580 1.620 2,140,000 3,426,880 1.6013 1.276 1.276 1.284 1.268 1.300 2,667,507 1.2847 -1.85%
2011-03-23 0 1.620 1.610 1.620 1.590 1.630 1,116,000 1,797,220 1.6104 1.300 1.292 1.300 1.276 1.308 1,391,092 1.2919 0.62%
2011-03-22 0 1.610 1.590 1.610 1.600 1.650 3,150,000 5,072,540 1.6103 1.292 1.276 1.292 1.284 1.324 3,926,470 1.2919 -1.83%
2011-03-21 0 1.640 1.620 1.640 1.540 1.650 4,290,000 6,872,760 1.6020 1.316 1.300 1.316 1.235 1.324 5,347,479 1.2852 -1.20%
2011-03-18 0 1.660 1.650 1.660 1.630 1.690 2,182,000 3,623,420 1.6606 1.332 1.324 1.332 1.308 1.356 2,719,860 1.3322 0.61%
2011-03-17 0 1.650 1.640 1.660 1.540 1.650 4,732,000 7,564,100 1.5985 1.324 1.316 1.332 1.235 1.324 5,898,431 1.2824 0.00%
2011-03-16 0 1.650 1.650 1.660 1.620 1.660 2,536,000 4,164,700 1.6422 1.324 1.324 1.332 1.300 1.332 3,161,120 1.3175 0.61%
2011-03-15 0 1.640 1.630 1.650 1.600 1.730 3,718,000 6,089,260 1.6378 1.316 1.308 1.324 1.284 1.388 4,634,482 1.3139 -5.20%
2011-03-14 0 1.730 1.710 1.730 1.670 1.740 1,190,000 2,018,780 1.6965 1.388 1.372 1.388 1.340 1.396 1,483,333 1.3610 2.37%
2011-03-11 0 1.690 1.690 1.700 1.690 1.750 3,364,000 5,773,760 1.7163 1.356 1.356 1.364 1.356 1.404 4,193,221 1.3769 -0.59%
2011-03-10 0 1.700 1.680 1.700 1.670 1.720 1,692,000 2,873,920 1.6985 1.364 1.348 1.364 1.340 1.380 2,109,076 1.3626 -1.16%
2011-03-09 0 1.720 1.710 1.720 1.680 1.720 3,662,000 6,235,460 1.7027 1.380 1.372 1.380 1.348 1.380 4,564,678 1.3660 1.18%
2011-03-08 0 1.700 1.700 1.710 1.680 1.740 2,372,000 4,044,360 1.7050 1.364 1.364 1.372 1.348 1.396 2,956,695 1.3679 -0.58%
2011-03-07 0 1.710 1.710 1.720 1.710 1.760 5,438,000 9,433,780 1.7348 1.372 1.372 1.380 1.372 1.412 6,778,459 1.3917 0.00%
2011-03-04 0 1.710 1.710 1.720 1.680 1.770 5,770,000 9,990,080 1.7314 1.372 1.372 1.380 1.348 1.420 7,192,297 1.3890 3.01%
2011-03-03 0 1.660 1.650 1.670 1.650 1.690 7,416,000 12,373,760 1.6685 1.332 1.324 1.340 1.324 1.356 9,244,033 1.3386 -0.60%
2011-03-02 0 1.670 1.670 1.680 1.650 1.720 4,658,000 7,843,960 1.6840 1.340 1.340 1.348 1.324 1.380 5,806,190 1.3510 0.60%
2011-03-01 0 1.660 1.660 1.670 1.660 1.760 5,932,000 10,201,420 1.7197 1.332 1.332 1.340 1.332 1.412 7,394,230 1.3796 -4.60%
2011-02-28 0 1.740 1.740 1.750 1.720 1.820 8,542,000 15,012,820 1.7575 1.396 1.396 1.404 1.380 1.460 10,647,591 1.4100 -4.92%
2011-02-25 0 1.830 1.820 1.830 1.790 1.850 3,142,000 5,733,920 1.8249 1.468 1.460 1.468 1.436 1.484 3,916,498 1.4640 0.55%
2011-02-24 0 1.820 1.820 1.840 1.790 1.940 2,556,000 4,695,480 1.8370 1.460 1.460 1.476 1.436 1.556 3,186,050 1.4738 -5.70%
2011-02-23 0 1.930 1.940 1.950 1.920 1.970 1,680,000 3,261,920 1.9416 1.548 1.556 1.564 1.540 1.580 2,094,118 1.5577 0.00%
2011-02-22 0 1.930 1.910 1.930 1.910 2.060 3,670,000 7,287,500 1.9857 1.548 1.532 1.548 1.532 1.653 4,574,650 1.5930 -6.31%
2011-02-21 0 2.060 2.060 2.070 1.980 2.080 2,870,000 5,803,380 2.0221 1.653 1.653 1.661 1.588 1.669 3,577,451 1.6222 2.49%
2011-02-18 0 2.010 2.010 2.020 1.990 2.020 1,150,000 2,302,200 2.0019 1.613 1.613 1.621 1.596 1.621 1,433,473 1.6060 0.50%
2011-02-17 0 2.000 2.000 2.010 1.990 2.010 3,096,000 6,192,240 2.0001 1.604 1.604 1.613 1.596 1.613 3,859,160 1.6046 1.52%
2011-02-16 0 1.970 1.960 1.970 1.950 1.980 650,000 1,280,800 1.9705 1.580 1.572 1.580 1.564 1.588 810,224 1.5808 0.51%
2011-02-15 0 1.960 1.950 1.970 1.950 1.970 2,732,000 5,354,540 1.9599 1.572 1.564 1.580 1.564 1.580 3,405,434 1.5724 0.00%
2011-02-14 0 1.960 1.950 1.960 1.950 1.980 1,722,000 3,376,620 1.9609 1.572 1.564 1.572 1.564 1.588 2,146,471 1.5731 0.00%
2011-02-11 0 1.960 1.960 1.980 1.930 2.000 3,666,000 7,185,440 1.9600 1.572 1.572 1.588 1.548 1.604 4,569,664 1.5724 -1.51%
2011-02-10 0 1.990 1.980 2.000 1.980 2.030 1,558,000 3,113,400 1.9983 1.596 1.588 1.604 1.588 1.629 1,942,045 1.6032 -1.49%
2011-02-09 0 2.020 2.000 2.020 2.000 2.080 3,578,000 7,260,330 2.0292 1.621 1.604 1.621 1.604 1.669 4,459,972 1.6279 0.00%
2011-02-08 0 2.020 2.010 2.030 2.010 2.090 2,806,000 5,749,120 2.0489 1.621 1.613 1.629 1.613 1.677 3,497,675 1.6437 -0.49%
2011-02-07 0 2.030 2.030 2.040 2.010 2.050 1,818,000 3,681,020 2.0248 1.629 1.629 1.637 1.613 1.645 2,266,134 1.6244 -0.98%
2011-02-02 0 2.050 2.040 2.050 2.040 2.060 1,634,000 3,343,920 2.0465 1.645 1.637 1.645 1.637 1.653 2,036,779 1.6418 0.49%
2011-02-01 0 2.040 2.040 2.060 2.040 2.090 2,594,000 5,361,360 2.0668 1.637 1.637 1.653 1.637 1.677 3,233,417 1.6581 -1.92%
2011-01-31 0 2.080 2.060 2.080 1.940 2.090 5,266,000 10,696,580 2.0313 1.669 1.653 1.669 1.556 1.677 6,564,061 1.6296 6.12%
2011-01-28 0 1.960 1.940 1.960 1.930 1.970 2,302,000 4,496,640 1.9534 1.572 1.556 1.572 1.548 1.580 2,869,440 1.5671 1.55%
2011-01-27 0 1.930 1.940 1.950 1.930 1.970 2,864,000 5,566,580 1.9436 1.548 1.556 1.564 1.548 1.580 3,569,972 1.5593 0.00%
2011-01-26 0 1.930 1.920 1.940 1.930 1.980 3,068,000 5,964,360 1.9441 1.548 1.540 1.556 1.548 1.588 3,824,258 1.5596 -1.53%
2011-01-25 0 1.960 1.960 1.970 1.930 2.040 15,266,000 30,065,220 1.9694 1.572 1.572 1.580 1.548 1.637 19,029,047 1.5800 -3.45%
2011-01-24 0 2.030 2.030 2.040 2.020 2.080 2,272,000 4,639,200 2.0419 1.629 1.629 1.637 1.621 1.669 2,832,045 1.6381 -1.93%
2011-01-21 0 2.070 2.060 2.070 2.050 2.100 3,528,000 7,297,220 2.0684 1.661 1.653 1.661 1.645 1.685 4,397,647 1.6593 -0.48%
2011-01-20 0 2.080 2.070 2.080 2.050 2.120 7,168,000 14,988,360 2.0910 1.669 1.661 1.669 1.645 1.701 8,934,902 1.6775 0.48%
2011-01-19 0 2.070 2.070 2.080 2.040 2.110 9,604,000 19,891,720 2.0712 1.661 1.661 1.669 1.637 1.693 11,971,372 1.6616 -1.43%
2011-01-18 0 2.100 2.100 2.110 2.080 2.150 10,560,000 22,279,240 2.1098 1.685 1.685 1.693 1.669 1.725 13,163,025 1.6926 -1.87%
2011-01-17 0 2.140 2.130 2.150 2.130 2.200 4,610,000 9,944,500 2.1572 1.717 1.709 1.725 1.709 1.765 5,746,358 1.7306 -1.38%
2011-01-14 0 2.170 2.170 2.180 2.150 2.220 6,108,619 13,314,418 2.1796 1.741 1.741 1.749 1.725 1.781 7,614,385 1.7486 -0.91%
2011-01-13 0 2.190 2.190 2.200 2.170 2.290 6,444,000 14,182,740 2.2009 1.757 1.757 1.765 1.741 1.837 8,032,437 1.7657 -2.67%
2011-01-12 0 2.250 2.240 2.260 2.180 2.260 4,184,000 9,349,580 2.2346 1.805 1.797 1.813 1.749 1.813 5,215,350 1.7927 3.21%
2011-01-11 0 2.180 2.190 2.200 2.180 2.230 5,522,000 12,130,700 2.1968 1.749 1.757 1.765 1.749 1.789 6,883,165 1.7624 -0.46%
2011-01-10 0 2.190 2.200 2.220 2.180 2.300 6,382,000 14,144,500 2.2163 1.757 1.765 1.781 1.749 1.845 7,955,154 1.7780 -3.95%
2011-01-07 0 2.280 2.280 2.310 2.280 2.340 4,054,000 9,356,100 2.3079 1.829 1.829 1.853 1.829 1.877 5,053,305 1.8515 -2.56%
2011-01-06 0 2.340 2.340 2.350 2.340 2.420 4,442,000 10,536,740 2.3721 1.877 1.877 1.885 1.877 1.941 5,536,947 1.9030 0.00%
2011-01-05 0 2.340 2.330 2.340 2.320 2.370 3,462,000 8,130,480 2.3485 1.877 1.869 1.877 1.861 1.901 4,315,378 1.8841 -1.27%
2011-01-04 0 2.370 2.370 2.380 2.260 2.390 9,082,000 21,293,380 2.3446 1.901 1.901 1.909 1.813 1.917 11,320,700 1.8809 4.87%
2011-01-03 0 2.260 2.250 2.260 2.200 2.260 3,638,000 8,148,100 2.2397 1.813 1.805 1.813 1.765 1.813 4,534,762 1.7968 3.20%
2010-12-31 0 2.190 2.190 2.200 2.170 2.200 898,000 1,968,340 2.1919 1.757 1.757 1.765 1.741 1.765 1,119,356 1.7585 -0.45%
2010-12-30 0 2.200 2.180 2.200 2.140 2.200 2,082,000 4,520,600 2.1713 1.765 1.749 1.765 1.717 1.765 2,595,210 1.7419 1.85%
2010-12-29 0 2.160 2.140 2.160 2.100 2.170 3,764,000 8,030,820 2.1336 1.733 1.717 1.733 1.685 1.741 4,691,821 1.7117 1.89%
2010-12-28 0 2.120 2.120 2.130 2.100 2.250 4,324,000 9,277,540 2.1456 1.701 1.701 1.709 1.685 1.805 5,389,860 1.7213 -4.93%
2010-12-24 0 2.230 2.220 2.230 2.160 2.230 997,000 2,186,000 2.1926 1.789 1.781 1.789 1.733 1.789 1,242,759 1.7590 0.90%
2010-12-23 0 2.210 2.210 2.240 2.200 2.270 4,984,000 11,100,320 2.2272 1.773 1.773 1.797 1.765 1.821 6,212,549 1.7868 -1.34%
2010-12-22 0 2.240 2.230 2.240 2.230 2.330 3,694,000 8,423,760 2.2804 1.797 1.789 1.797 1.789 1.869 4,604,566 1.8294 -1.32%
2010-12-21 0 2.270 2.260 2.270 2.200 2.300 3,878,000 8,817,980 2.2738 1.821 1.813 1.821 1.765 1.845 4,833,921 1.8242 2.25%
2010-12-20 0 2.220 2.210 2.220 2.150 2.270 11,522,000 25,258,620 2.1922 1.781 1.773 1.781 1.725 1.821 14,362,156 1.7587 -2.63%
2010-12-17 0 2.280 2.270 2.280 2.270 2.330 5,050,000 11,569,980 2.2911 1.829 1.821 1.829 1.821 1.869 6,294,818 1.8380 -0.44%
2010-12-16 0 2.290 2.280 2.290 2.260 2.450 18,986,000 44,287,500 2.3326 1.837 1.829 1.837 1.813 1.966 23,666,022 1.8714 -6.53%
2010-12-15 0 2.450 2.450 2.460 2.450 2.550 18,166,000 45,239,140 2.4903 1.966 1.966 1.974 1.966 2.046 22,643,893 1.9979 -4.67%
2010-12-14 0 2.570 2.560 2.570 2.520 2.620 6,388,000 16,416,230 2.5699 2.062 2.054 2.062 2.022 2.102 7,962,633 2.0617 -1.15%
2010-12-13 0 2.600 2.590 2.600 2.520 2.650 10,134,000 26,097,620 2.5753 2.086 2.078 2.086 2.022 2.126 12,632,016 2.0660 0.00%
2010-12-10 0 2.600 2.600 2.610 2.550 2.670 46,327,000 121,543,780 2.6236 2.086 2.086 2.094 2.046 2.142 57,746,539 2.1048 1.96%
2010-12-09 0 2.550 2.540 2.550 2.470 2.640 33,487,000 85,589,620 2.5559 2.046 2.038 2.046 1.982 2.118 41,741,498 2.0505 3.24%
2010-12-08 0 2.470 2.470 2.480 2.450 2.540 16,550,000 41,483,140 2.5065 1.982 1.982 1.990 1.966 2.038 20,629,551 2.0109 0.82%
2010-12-07 0 2.450 2.440 2.450 2.430 2.470 1,796,545 4,384,481 2.4405 1.966 1.957 1.966 1.949 1.982 2,239,391 1.9579 0.00%
2010-12-06 0 2.450 2.450 2.460 2.450 2.530 3,238,000 8,056,560 2.4881 1.966 1.966 1.974 1.966 2.030 4,036,162 1.9961 -0.41%
2010-12-03 0 2.460 2.460 2.470 2.400 2.480 6,362,000 15,562,640 2.4462 1.974 1.974 1.982 1.925 1.990 7,930,224 1.9624 2.07%
2010-12-02 0 2.410 2.410 2.440 2.370 2.480 10,604,000 25,669,020 2.4207 1.933 1.933 1.957 1.901 1.990 13,217,871 1.9420 1.69%
2010-12-01 0 2.370 2.360 2.380 2.320 2.370 2,723,000 6,395,190 2.3486 1.901 1.893 1.909 1.861 1.901 3,394,216 1.8841 0.00%
2010-11-30 0 2.370 2.360 2.370 2.320 2.410 4,602,000 10,822,320 2.3517 1.901 1.893 1.901 1.861 1.933 5,736,386 1.8866 -0.84%
2010-11-29 0 2.390 2.360 2.390 2.280 2.420 5,918,000 14,089,940 2.3809 1.917 1.893 1.917 1.829 1.941 7,376,779 1.9100 2.58%
2010-11-26 0 2.330 2.310 2.340 2.320 2.390 3,634,000 8,518,100 2.3440 1.869 1.853 1.877 1.861 1.917 4,529,776 1.8805 -2.10%
2010-11-25 0 2.380 2.380 2.390 2.350 2.450 5,711,679 13,700,589 2.3987 1.909 1.909 1.917 1.885 1.966 7,119,600 1.9243 2.59%
2010-11-24 0 2.320 2.330 2.340 2.320 2.430 6,254,000 14,863,240 2.3766 1.861 1.869 1.877 1.861 1.949 7,795,602 1.9066 -2.93%
2010-11-23 0 2.390 2.400 2.410 2.350 2.480 10,044,630 24,251,732 2.4144 1.917 1.925 1.933 1.885 1.990 12,520,617 1.9369 -4.40%
2010-11-22 0 2.500 2.500 2.510 2.460 2.510 2,968,000 7,381,910 2.4872 2.006 2.006 2.014 1.974 2.014 3,699,608 1.9953 -0.40%
2010-11-19 0 2.510 2.500 2.510 2.480 2.560 3,170,981 7,971,033 2.5137 2.014 2.006 2.014 1.990 2.054 3,952,623 2.0166 0.00%
2010-11-18 0 2.510 2.540 2.550 2.470 2.560 4,508,000 11,348,720 2.5175 2.014 2.038 2.046 1.982 2.054 5,619,216 2.0196 1.62%
2010-11-17 0 2.470 2.450 2.480 2.400 2.560 10,633,000 26,353,460 2.4785 1.982 1.966 1.990 1.925 2.054 13,254,019 1.9883 0.00%
2010-11-16 0 2.470 2.480 2.500 2.460 2.630 10,314,000 26,157,860 2.5362 1.982 1.990 2.006 1.974 2.110 12,856,386 2.0346 -5.73%
2010-11-15 0 2.620 2.610 2.620 2.590 2.670 7,315,000 19,224,920 2.6282 2.102 2.094 2.102 2.078 2.142 9,118,137 2.1084 0.00%
2010-11-12 0 2.620 2.620 2.630 2.610 2.710 10,335,281 27,450,499 2.6560 2.102 2.102 2.110 2.094 2.174 12,882,913 2.1308 -3.32%
2010-11-11 0 2.710 2.710 2.720 2.630 2.730 24,873,179 67,025,598 2.6947 2.174 2.174 2.182 2.110 2.190 31,004,382 2.1618 0.37%
2010-11-10 0 2.700 2.700 2.710 2.640 2.750 9,079,679 24,366,097 2.6836 2.166 2.166 2.174 2.118 2.206 11,317,807 2.1529 -0.37%
2010-11-09 0 2.710 2.700 2.710 2.680 2.790 17,033,679 46,628,004 2.7374 2.174 2.166 2.174 2.150 2.238 21,232,456 2.1961 -0.73%
2010-11-08 0 2.730 2.730 2.740 2.620 2.750 20,104,000 54,358,640 2.7039 2.190 2.190 2.198 2.102 2.206 25,059,607 2.1692 0.37%
2010-11-05 0 2.720 2.720 2.730 2.470 2.730 31,912,000 82,845,320 2.5961 2.182 2.182 2.190 1.982 2.190 39,778,262 2.0827 9.68%
2010-11-04 0 2.480 2.480 2.500 2.470 2.590 9,900,000 24,907,740 2.5159 1.990 1.990 2.006 1.982 2.078 12,340,336 2.0184 -2.75%
2010-11-03 0 2.550 2.540 2.550 2.450 2.610 19,830,000 49,943,440 2.5186 2.046 2.038 2.046 1.966 2.094 24,718,067 2.0205 2.41%
2010-11-02 0 2.490 2.480 2.490 2.480 2.550 6,992,000 17,542,000 2.5089 1.998 1.990 1.998 1.990 2.046 8,715,518 2.0127 -2.35%
2010-11-01 0 2.550 2.540 2.550 2.480 2.570 12,366,100 31,345,963 2.5348 2.046 2.038 2.046 1.990 2.062 15,414,326 2.0336 1.59%
2010-10-29 0 2.510 2.500 2.510 2.440 2.560 10,838,000 26,998,230 2.4911 2.014 2.006 2.014 1.957 2.054 13,509,551 1.9985 -1.57%
2010-10-28 0 2.550 2.550 2.560 2.500 2.590 15,145,400 38,766,390 2.5596 2.046 2.046 2.054 2.006 2.078 18,878,719 2.0534 1.59%
2010-10-27 0 2.510 2.510 2.540 2.450 2.650 69,568,000 175,488,420 2.5225 2.014 2.014 2.038 1.966 2.126 86,716,412 2.0237 -8.06%
2010-10-26 0 2.730 2.730 2.740 2.700 2.840 19,298,000 52,868,020 2.7396 2.190 2.190 2.198 2.166 2.278 24,054,929 2.1978 -2.50%
2010-10-25 0 2.800 2.800 2.810 2.710 2.870 40,758,000 114,473,460 2.8086 2.246 2.246 2.254 2.174 2.302 50,804,789 2.2532 4.48%
2010-10-22 0 2.680 2.680 2.690 2.660 2.820 25,164,000 68,970,320 2.7408 2.150 2.150 2.158 2.134 2.262 31,366,890 2.1988 -2.55%
2010-10-21 0 2.750 2.740 2.750 2.690 2.850 31,907,900 88,476,136 2.7729 2.206 2.198 2.206 2.158 2.286 39,773,152 2.2245 -1.43%
2010-10-20 0 2.790 2.780 2.800 2.660 2.950 90,136,000 253,129,640 2.8083 2.238 2.230 2.246 2.134 2.367 112,354,395 2.2530 -0.36%
2010-10-19 0 2.800 2.780 2.790 2.440 2.810 90,491,455 238,530,610 2.6359 2.246 2.230 2.238 1.957 2.254 112,797,469 2.1147 16.18%
2010-10-18 0 2.410 2.410 2.420 2.340 2.460 16,816,000 40,435,220 2.4046 1.933 1.933 1.941 1.877 1.974 20,961,120 1.9291 -1.63%
2010-10-15 0 2.450 2.450 2.460 2.420 2.540 49,350,000 121,777,100 2.4676 1.966 1.966 1.974 1.941 2.038 61,514,704 1.9796 -2.78%
2010-10-14 0 2.520 2.530 2.540 2.460 2.650 98,526,000 250,344,550 2.5409 2.022 2.030 2.038 1.974 2.126 122,812,518 2.0384 0.80%
2010-10-13 0 2.500 2.490 2.500 2.270 2.560 479,104,000 1,156,068,970 2.4130 2.006 1.998 2.006 1.821 2.054 597,202,450 1.9358

Copyright & disclaimer, Privacy policy

Back to top