Perfect Medical Health Management Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01830  2012-02-10    
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
2026-09-15 0 1.245 1.245 1.255 1.240 1.270 292,000 365,335 1.2511 1.245 1.245 1.255 1.240 1.270 292,000 1.2511 -1.58%
2026-09-14 0 1.265 1.255 1.265 1.255 1.270 226,000 284,685 1.2597 1.265 1.255 1.265 1.255 1.270 226,000 1.2597 -2.69%
2026-09-11 0 1.300 1.270 1.300 1.260 1.300 189,000 239,655 1.2680 1.300 1.270 1.300 1.260 1.300 189,000 1.2680 -0.38%
2026-09-10 0 1.305 1.260 1.305 1.260 1.305 132,000 167,650 1.2701 1.305 1.260 1.305 1.260 1.305 132,000 1.2701 -0.38%
2026-09-09 0 1.310 1.270 1.310 1.270 1.310 322,000 411,820 1.2789 1.310 1.270 1.310 1.270 1.310 322,000 1.2789 3.15%
2026-09-08 0 1.270 1.260 1.270 1.260 1.310 814,000 1,040,605 1.2784 1.270 1.260 1.270 1.260 1.310 814,000 1.2784 -2.31%
2026-09-07 0 1.300 1.300 1.310 1.300 1.310 242,000 314,685 1.3004 1.300 1.300 1.310 1.300 1.310 242,000 1.3004 -0.76%
2026-09-04 0 1.310 1.310 1.315 1.295 1.310 283,000 367,895 1.3000 1.310 1.310 1.315 1.295 1.310 283,000 1.3000 0.00%
2026-09-03 0 1.310 1.300 1.310 1.295 1.310 252,000 327,515 1.2997 1.310 1.300 1.310 1.295 1.310 252,000 1.2997 0.77%
2026-09-02 0 1.300 1.275 1.300 1.275 1.300 334,000 429,185 1.2850 1.300 1.275 1.300 1.275 1.300 334,000 1.2850 -1.14%
2026-09-01 0 1.315 1.305 1.315 1.295 1.325 133,000 173,290 1.3029 1.315 1.305 1.315 1.295 1.325 133,000 1.3029 -0.75%
2026-08-31 0 1.325 1.295 1.325 1.295 1.325 211,000 274,190 1.2995 1.325 1.295 1.325 1.295 1.325 211,000 1.2995 1.15%
2026-08-28 0 1.310 1.310 1.320 1.310 1.315 57,000 74,950 1.3149 1.310 1.310 1.320 1.310 1.315 57,000 1.3149 -1.13%
2026-08-27 0 1.325 1.305 1.325 1.295 1.325 344,000 447,925 1.3021 1.325 1.305 1.325 1.295 1.325 344,000 1.3021 0.00%
2026-08-26 0 1.325 1.305 1.325 1.300 1.325 351,000 460,105 1.3108 1.325 1.305 1.325 1.300 1.325 351,000 1.3108 1.15%
2026-08-25 0 1.310 1.300 1.310 1.300 1.315 200,000 262,050 1.3103 1.310 1.300 1.310 1.300 1.315 200,000 1.3103 -0.38%
2026-08-24 0 1.315 1.305 1.315 1.305 1.330 302,000 398,530 1.3196 1.315 1.305 1.315 1.305 1.330 302,000 1.3196 -1.13%
2026-08-21 0 1.330 1.305 1.330 1.300 1.330 848,000 1,118,540 1.3190 1.330 1.305 1.330 1.300 1.330 848,000 1.3190 0.76%
2026-08-20 0 1.320 1.310 1.320 1.310 1.330 769,178 1,014,136 1.3185 1.320 1.310 1.320 1.310 1.330 769,178 1.3185 -0.75%
2026-08-19 0 1.330 1.315 1.330 1.310 1.355 125,000 164,885 1.3191 1.330 1.315 1.330 1.310 1.355 125,000 1.3191 -1.85%
2026-08-18 0 1.355 1.320 1.365 1.300 1.355 459,000 606,691 1.3218 1.355 1.320 1.365 1.300 1.355 459,000 1.3218 1.12%
2026-08-17 0 1.340 1.330 1.340 1.305 1.340 384,748 513,994 1.3359 1.340 1.330 1.340 1.305 1.340 384,748 1.3359 2.68%
2026-08-14 0 1.305 1.285 1.305 1.255 1.370 1,487,000 1,921,355 1.2921 1.305 1.285 1.305 1.255 1.370 1,487,000 1.2921 -1.88%
2026-08-13 0 1.400 1.390 1.400 1.395 1.445 1,458,000 2,057,475 1.4112 1.330 1.320 1.330 1.325 1.373 1,534,737 1.3406 -1.41%
2026-08-12 0 1.420 1.400 1.420 1.395 1.435 605,000 853,320 1.4104 1.349 1.330 1.349 1.325 1.363 636,842 1.3399 -1.05%
2026-08-11 0 1.435 1.430 1.440 1.420 1.470 653,000 948,025 1.4518 1.363 1.358 1.368 1.349 1.397 687,368 1.3792 -2.38%
2026-08-10 0 1.470 1.440 1.470 1.400 1.470 2,694,000 3,820,485 1.4181 1.397 1.368 1.397 1.330 1.397 2,835,789 1.3472 3.89%
2026-08-07 0 1.415 1.400 1.415 1.395 1.420 1,558,000 2,189,560 1.4054 1.344 1.330 1.344 1.325 1.349 1,640,000 1.3351 -0.35%
2026-08-06 0 1.420 1.405 1.420 1.370 1.420 815,000 1,149,260 1.4101 1.349 1.335 1.349 1.302 1.349 857,895 1.3396 1.79%
2026-08-05 0 1.395 1.380 1.395 1.370 1.390 883,000 1,220,140 1.3818 1.325 1.311 1.325 1.302 1.320 929,474 1.3127 2.20%
2026-08-04 0 1.365 1.365 1.375 1.355 1.375 1,437,746 1,956,384 1.3607 1.297 1.297 1.306 1.287 1.306 1,513,417 1.2927 0.74%
2026-08-03 0 1.355 1.350 1.370 1.330 1.365 506,000 687,100 1.3579 1.287 1.283 1.302 1.264 1.297 532,632 1.2900 0.37%
2026-07-31 0 1.350 1.330 1.350 1.330 1.350 486,184 651,389 1.3398 1.283 1.264 1.283 1.264 1.283 511,773 1.2728 1.50%
2026-07-30 0 1.330 1.310 1.330 1.320 1.330 931,000 1,229,360 1.3205 1.264 1.244 1.264 1.254 1.264 980,000 1.2544 0.00%
2026-07-29 0 1.330 1.320 1.330 1.300 1.340 781,000 1,030,480 1.3194 1.264 1.254 1.264 1.235 1.273 822,105 1.2535 0.00%
2026-07-28 0 1.330 1.320 1.330 1.320 1.360 141,000 188,580 1.3374 1.264 1.254 1.264 1.254 1.292 148,421 1.2706 -2.21%
2026-07-27 0 1.360 1.340 1.360 1.320 1.380 490,000 662,400 1.3518 1.292 1.273 1.292 1.254 1.311 515,789 1.2842 -1.45%
2026-07-24 0 1.380 1.330 1.380 1.330 1.380 91,000 121,410 1.3342 1.311 1.264 1.311 1.264 1.311 95,789 1.2675 2.22%
2026-07-23 0 1.350 1.330 1.360 1.330 1.370 183,000 245,420 1.3411 1.283 1.264 1.292 1.264 1.302 192,632 1.2740 0.00%
2026-07-22 0 1.350 1.330 1.360 1.340 1.370 146,000 197,150 1.3503 1.283 1.264 1.292 1.273 1.302 153,684 1.2828 -1.46%
2026-07-21 0 1.370 1.350 1.370 1.330 1.390 1,141,000 1,537,890 1.3478 1.302 1.283 1.302 1.264 1.320 1,201,053 1.2805 2.24%
2026-07-20 0 1.340 1.330 1.340 1.330 1.360 305,000 411,020 1.3476 1.273 1.264 1.273 1.264 1.292 321,053 1.2802 -1.47%
2026-07-17 0 1.360 1.340 1.360 1.330 1.360 187,000 252,610 1.3509 1.292 1.273 1.292 1.264 1.292 196,842 1.2833 0.00%
2026-07-16 0 1.360 1.350 1.370 1.350 1.360 656,050 890,498 1.3574 1.292 1.283 1.302 1.283 1.292 690,579 1.2895 -0.73%
2026-07-15 0 1.370 1.350 1.370 1.350 1.370 375,387 509,850 1.3582 1.302 1.283 1.302 1.283 1.302 395,144 1.2903 0.00%
2026-07-14 0 1.370 1.350 1.380 1.310 1.380 1,081,000 1,449,040 1.3405 1.302 1.283 1.311 1.244 1.311 1,137,895 1.2734 0.74%
2026-07-13 0 1.360 1.350 1.360 1.320 1.380 945,683 1,277,171 1.3505 1.292 1.283 1.292 1.254 1.311 995,456 1.2830 -1.45%
2026-07-10 0 1.380 1.370 1.390 1.370 1.420 1,410,000 1,968,210 1.3959 1.311 1.302 1.320 1.302 1.349 1,484,211 1.3261 -2.82%
2026-07-09 0 1.420 1.420 1.430 1.290 1.420 3,394,852 4,683,722 1.3797 1.349 1.349 1.358 1.225 1.349 3,573,528 1.3107 11.81%
2026-07-08 0 1.270 1.250 1.270 1.250 1.280 525,000 661,280 1.2596 1.206 1.188 1.206 1.188 1.216 552,632 1.1966 2.42%
2026-07-07 0 1.240 1.230 1.250 1.230 1.260 257,576 320,621 1.2448 1.178 1.169 1.188 1.169 1.197 271,133 1.1825 -1.59%
2026-07-06 0 1.260 1.240 1.260 1.210 1.260 1,071,000 1,326,910 1.2389 1.197 1.178 1.197 1.150 1.197 1,127,368 1.1770 1.61%
2026-07-03 0 1.240 1.210 1.240 1.210 1.240 946,000 1,157,830 1.2239 1.178 1.150 1.178 1.150 1.178 995,789 1.1627 4.20%
2026-07-02 0 1.190 1.170 1.190 1.130 1.190 2,088,424 2,448,240 1.1723 1.131 1.111 1.131 1.073 1.131 2,198,341 1.1137 10.19%
2026-06-30 0 1.080 1.060 1.080 1.070 1.080 319,000 342,310 1.0731 1.026 1.007 1.026 1.017 1.026 335,789 1.0194 0.93%
2026-06-29 0 1.070 1.070 1.080 1.060 1.090 438,012 470,592 1.0744 1.017 1.017 1.026 1.007 1.036 461,065 1.0207 0.00%
2026-06-26 0 1.070 1.070 1.080 1.050 1.080 466,000 496,500 1.0655 1.017 1.017 1.026 0.997 1.026 490,526 1.0122 0.94%
2026-06-25 0 1.060 1.060 1.070 1.060 1.100 329,656 352,582 1.0695 1.007 1.007 1.017 1.007 1.045 347,006 1.0161 -3.64%
2026-06-24 0 1.100 1.080 1.100 1.080 1.100 441,324 480,003 1.0876 1.045 1.026 1.045 1.026 1.045 464,552 1.0333 1.85%
2026-06-23 0 1.080 1.080 1.090 1.080 1.100 446,000 482,080 1.0809 1.026 1.026 1.036 1.026 1.045 469,474 1.0269 -1.82%
2026-06-22 0 1.100 1.080 1.100 1.080 1.100 627,000 682,700 1.0888 1.045 1.026 1.045 1.026 1.045 660,000 1.0344 -1.79%
2026-06-18 0 1.120 1.110 1.120 1.090 1.120 347,000 381,890 1.1005 1.064 1.055 1.064 1.036 1.064 365,263 1.0455 1.82%
2026-06-17 0 1.100 1.100 1.120 1.100 1.130 1,079,975 1,202,703 1.1136 1.045 1.045 1.064 1.045 1.073 1,136,816 1.0580 -2.65%
2026-06-16 0 1.130 1.120 1.130 1.120 1.160 397,733 451,533 1.1353 1.073 1.064 1.073 1.064 1.102 418,666 1.0785 -1.74%
2026-06-15 0 1.150 1.140 1.150 1.130 1.150 364,817 415,650 1.1393 1.092 1.083 1.092 1.073 1.092 384,018 1.0824 1.77%
2026-06-12 0 1.130 1.120 1.130 1.110 1.130 382,389 429,500 1.1232 1.073 1.064 1.073 1.055 1.073 402,515 1.0670 1.80%
2026-06-11 0 1.110 1.110 1.130 1.110 1.140 1,219,312 1,359,300 1.1148 1.055 1.055 1.073 1.055 1.083 1,283,486 1.0591 -1.77%
2026-06-10 0 1.130 1.130 1.140 1.120 1.150 630,000 712,150 1.1304 1.073 1.073 1.083 1.064 1.092 663,158 1.0739 -1.74%
2026-06-09 0 1.150 1.140 1.150 1.130 1.150 241,000 275,070 1.1414 1.092 1.083 1.092 1.073 1.092 253,684 1.0843 1.77%
2026-06-08 0 1.130 1.130 1.140 1.130 1.160 503,000 572,690 1.1385 1.073 1.073 1.083 1.073 1.102 529,474 1.0816 -2.59%
2026-06-05 0 1.160 1.150 1.160 1.150 1.160 139,861 160,868 1.1502 1.102 1.092 1.102 1.092 1.102 147,222 1.0927 0.00%
2026-06-04 0 1.160 1.150 1.160 1.140 1.190 715,000 831,420 1.1628 1.102 1.092 1.102 1.083 1.131 752,632 1.1047 -2.52%
2026-06-03 0 1.190 1.150 1.190 1.150 1.190 203,317 234,305 1.1524 1.131 1.092 1.131 1.092 1.131 214,018 1.0948 3.48%
2026-06-02 0 1.150 1.140 1.150 1.140 1.170 385,465 444,116 1.1522 1.092 1.083 1.092 1.083 1.111 405,753 1.0945 -0.86%
2026-06-01 0 1.160 1.160 1.170 1.150 1.160 295,000 341,000 1.1559 1.102 1.102 1.111 1.092 1.102 310,526 1.0981 0.87%
2026-05-29 0 1.150 1.140 1.150 1.140 1.200 803,091 930,111 1.1582 1.092 1.083 1.092 1.083 1.140 845,359 1.1003 -2.54%
2026-05-28 0 1.180 1.170 1.180 1.150 1.190 420,000 493,480 1.1750 1.121 1.111 1.121 1.092 1.131 442,105 1.1162 0.00%
2026-05-27 0 1.180 1.150 1.180 1.150 1.180 212,000 247,200 1.1660 1.121 1.092 1.121 1.092 1.121 223,158 1.1077 0.85%
2026-05-26 0 1.170 1.170 1.180 1.170 1.210 733,562 870,331 1.1864 1.111 1.111 1.121 1.111 1.150 772,171 1.1271 -4.10%
2026-05-22 0 1.220 1.200 1.220 1.200 1.220 132,818 161,387 1.2151 1.159 1.140 1.159 1.140 1.159 139,808 1.1543 1.67%
2026-05-21 0 1.200 1.200 1.220 1.200 1.220 314,000 380,090 1.2105 1.140 1.140 1.159 1.140 1.159 330,526 1.1500 -1.64%
2026-05-20 0 1.220 1.210 1.220 1.210 1.230 194,000 237,100 1.2222 1.159 1.150 1.159 1.150 1.169 204,211 1.1611 -0.81%
2026-05-19 0 1.230 1.230 1.240 1.210 1.250 582,807 721,722 1.2384 1.169 1.169 1.178 1.150 1.188 613,481 1.1764 1.65%
2026-05-18 0 1.210 1.180 1.210 1.180 1.210 673,000 804,490 1.1954 1.150 1.121 1.150 1.121 1.150 708,421 1.1356 0.00%
2026-05-15 0 1.210 1.210 1.220 1.210 1.240 171,000 208,260 1.2179 1.150 1.150 1.159 1.150 1.178 180,000 1.1570 -0.82%
2026-05-14 0 1.220 1.220 1.230 1.220 1.230 182,751 223,483 1.2229 1.159 1.159 1.169 1.159 1.169 192,369 1.1617 0.83%
2026-05-13 0 1.210 1.210 1.220 1.210 1.250 129,889 158,303 1.2188 1.150 1.150 1.159 1.150 1.188 136,725 1.1578 -0.82%
2026-05-12 0 1.220 1.220 1.230 1.220 1.230 73,328 89,602 1.2219 1.159 1.159 1.169 1.159 1.169 77,187 1.1608 0.00%
2026-05-11 0 1.220 1.220 1.230 1.200 1.230 197,617 240,158 1.2153 1.159 1.159 1.169 1.140 1.169 208,018 1.1545 0.83%
2026-05-08 0 1.210 1.210 1.230 1.200 1.230 279,117 338,329 1.2121 1.150 1.150 1.169 1.140 1.169 293,807 1.1515 0.00%
2026-05-07 0 1.210 1.210 1.220 1.200 1.230 644,829 783,330 1.2148 1.150 1.150 1.159 1.140 1.169 678,767 1.1540 0.83%
2026-05-06 0 1.200 1.200 1.230 1.200 1.240 541,000 662,520 1.2246 1.140 1.140 1.169 1.140 1.178 569,474 1.1634 0.00%
2026-05-05 0 1.200 1.200 1.220 1.190 1.220 156,002 187,802 1.2038 1.140 1.140 1.159 1.131 1.159 164,213 1.1437 0.84%
2026-05-04 0 1.190 1.190 1.200 1.180 1.220 233,575 278,321 1.1916 1.131 1.131 1.140 1.121 1.159 245,868 1.1320 -0.83%
2026-04-30 0 1.200 1.200 1.230 1.190 1.240 173,221 208,810 1.2055 1.140 1.140 1.169 1.131 1.178 182,338 1.1452 -1.64%
2026-04-29 0 1.220 1.200 1.220 1.180 1.220 270,000 322,950 1.1961 1.159 1.140 1.159 1.121 1.159 284,211 1.1363 3.39%
2026-04-28 0 1.180 1.180 1.190 1.170 1.190 137,000 161,860 1.1815 1.121 1.121 1.131 1.111 1.131 144,211 1.1224 -0.84%
2026-04-27 0 1.190 1.190 1.200 1.160 1.210 332,000 395,350 1.1908 1.131 1.131 1.140 1.102 1.150 349,474 1.1313 0.00%
2026-04-24 0 1.190 1.190 1.200 1.170 1.200 141,846 167,668 1.1820 1.131 1.131 1.140 1.111 1.140 149,312 1.1229 1.71%
2026-04-23 0 1.170 1.170 1.180 1.150 1.190 151,000 177,990 1.1787 1.111 1.111 1.121 1.092 1.131 158,947 1.1198 0.00%
2026-04-22 0 1.170 1.170 1.180 1.150 1.180 286,000 334,830 1.1707 1.111 1.111 1.121 1.092 1.121 301,053 1.1122 -2.50%
2026-04-21 0 1.200 1.170 1.200 1.170 1.220 418,000 499,220 1.1943 1.140 1.111 1.140 1.111 1.159 440,000 1.1346 -1.64%
2026-04-20 0 1.220 1.220 1.230 1.200 1.250 226,133 277,558 1.2274 1.159 1.159 1.169 1.140 1.188 238,035 1.1660 -2.40%
2026-04-17 0 1.250 1.250 1.260 1.170 1.260 363,000 446,720 1.2306 1.188 1.188 1.197 1.111 1.197 382,105 1.1691 -0.79%
2026-04-16 0 1.260 1.260 1.280 1.150 1.290 1,617,722 2,005,537 1.2397 1.197 1.197 1.216 1.092 1.225 1,702,865 1.1777 6.78%
2026-04-15 0 1.180 1.180 1.200 1.160 1.210 516,451 616,384 1.1935 1.121 1.121 1.140 1.102 1.150 543,633 1.1338 1.72%
2026-04-14 0 1.160 1.160 1.180 1.140 1.180 142,000 165,390 1.1647 1.102 1.102 1.121 1.083 1.121 149,474 1.1065 2.65%
2026-04-13 0 1.130 1.130 1.140 1.120 1.140 147,000 165,120 1.1233 1.073 1.073 1.083 1.064 1.083 154,737 1.0671 0.89%
2026-04-10 0 1.120 1.120 1.150 1.120 1.150 426,495 484,249 1.1354 1.064 1.064 1.092 1.064 1.092 448,942 1.0786 -2.61%
2026-04-09 0 1.150 1.140 1.150 1.140 1.160 78,000 89,760 1.1508 1.092 1.083 1.092 1.083 1.102 82,105 1.0932 -0.86%
2026-04-08 0 1.160 1.160 1.170 1.120 1.170 499,000 568,240 1.1388 1.102 1.102 1.111 1.064 1.111 525,263 1.0818 2.65%
2026-04-02 0 1.130 1.110 1.130 1.110 1.130 480,000 536,480 1.1177 1.073 1.055 1.073 1.055 1.073 505,263 1.0618 -0.88%
2026-04-01 0 1.140 1.130 1.140 1.110 1.140 532,000 599,570 1.1270 1.083 1.073 1.083 1.055 1.083 560,000 1.0707 1.79%
2026-03-31 0 1.120 1.110 1.120 1.110 1.140 207,864 232,993 1.1209 1.064 1.055 1.064 1.055 1.083 218,804 1.0648 -1.75%
2026-03-30 0 1.140 1.120 1.140 1.110 1.140 222,000 249,280 1.1229 1.083 1.064 1.083 1.055 1.083 233,684 1.0667 0.00%
2026-03-27 0 1.140 1.130 1.140 1.130 1.140 240,000 272,910 1.1371 1.083 1.073 1.083 1.073 1.083 252,632 1.0803 0.00%
2026-03-26 0 1.140 1.130 1.140 1.130 1.170 195,000 221,750 1.1372 1.083 1.073 1.083 1.073 1.111 205,263 1.0803 -3.39%
2026-03-25 0 1.180 1.150 1.180 1.150 1.180 160,000 184,350 1.1522 1.121 1.092 1.121 1.092 1.121 168,421 1.0946 1.72%
2026-03-24 0 1.160 1.150 1.160 1.130 1.160 137,000 157,070 1.1465 1.102 1.092 1.102 1.073 1.102 144,211 1.0892 0.87%
2026-03-23 0 1.150 1.140 1.150 1.130 1.170 592,247 680,024 1.1482 1.092 1.083 1.092 1.073 1.111 623,418 1.0908 -1.71%
2026-03-20 0 1.170 1.160 1.170 1.160 1.170 42,846 50,118 1.1697 1.111 1.102 1.111 1.102 1.111 45,101 1.1112 -0.85%
2026-03-19 0 1.180 1.170 1.180 1.160 1.190 50,000 58,640 1.1728 1.121 1.111 1.121 1.102 1.131 52,632 1.1142 -0.84%
2026-03-18 0 1.190 1.190 1.200 1.160 1.190 249,000 294,370 1.1822 1.131 1.131 1.140 1.102 1.131 262,105 1.1231 1.71%
2026-03-17 0 1.170 1.160 1.170 1.160 1.170 114,820 134,296 1.1696 1.111 1.102 1.111 1.102 1.111 120,863 1.1111 0.00%
2026-03-16 0 1.170 1.160 1.170 1.160 1.200 211,991 248,189 1.1708 1.111 1.102 1.111 1.102 1.140 223,148 1.1122 -1.68%
2026-03-13 0 1.190 1.180 1.190 1.180 1.190 350,000 414,230 1.1835 1.131 1.121 1.131 1.121 1.131 368,421 1.1243 0.85%
2026-03-12 0 1.180 1.170 1.180 1.170 1.190 189,218 224,298 1.1854 1.121 1.111 1.121 1.111 1.131 199,177 1.1261 -0.84%
2026-03-11 0 1.190 1.170 1.190 1.170 1.190 461,854 547,410 1.1852 1.131 1.111 1.131 1.111 1.131 486,162 1.1260 0.00%
2026-03-10 0 1.190 1.190 1.200 1.160 1.190 369,000 436,480 1.1829 1.131 1.131 1.140 1.102 1.131 388,421 1.1237 0.85%
2026-03-09 0 1.180 1.160 1.180 1.150 1.180 495,000 572,550 1.1567 1.121 1.102 1.121 1.092 1.121 521,053 1.0988 -0.84%
2026-03-06 0 1.190 1.170 1.190 1.170 1.190 78,846 93,238 1.1825 1.131 1.111 1.131 1.111 1.131 82,996 1.1234 0.85%
2026-03-05 0 1.180 1.160 1.180 1.160 1.180 334,000 389,850 1.1672 1.121 1.102 1.121 1.102 1.121 351,579 1.1089 1.72%
2026-03-04 0 1.160 1.160 1.170 1.140 1.170 728,000 841,330 1.1557 1.102 1.102 1.111 1.083 1.111 766,316 1.0979 -0.85%
2026-03-03 0 1.170 1.160 1.170 1.160 1.180 487,000 567,680 1.1657 1.111 1.102 1.111 1.102 1.121 512,632 1.1074 -0.85%
2026-03-02 0 1.180 1.170 1.180 1.170 1.200 810,227 959,865 1.1847 1.121 1.111 1.121 1.111 1.140 852,871 1.1255 -2.48%
2026-02-27 0 1.210 1.200 1.210 1.200 1.210 274,088 331,459 1.2093 1.150 1.140 1.150 1.140 1.150 288,514 1.1489 0.00%
2026-02-26 0 1.210 1.200 1.210 1.180 1.210 471,000 564,470 1.1985 1.150 1.140 1.150 1.121 1.150 495,789 1.1385 -0.82%
2026-02-25 0 1.220 1.210 1.220 1.210 1.220 177,812 216,598 1.2181 1.159 1.150 1.159 1.150 1.159 187,171 1.1572 -0.81%
2026-02-24 0 1.230 1.200 1.230 1.200 1.230 94,000 113,540 1.2079 1.169 1.140 1.169 1.140 1.169 98,947 1.1475 0.00%
2026-02-23 0 1.230 1.210 1.230 1.210 1.230 519,606 632,018 1.2163 1.169 1.150 1.169 1.150 1.169 546,954 1.1555 0.82%
2026-02-20 0 1.220 1.210 1.220 1.200 1.230 384,000 466,630 1.2152 1.159 1.150 1.159 1.140 1.169 404,211 1.1544 -0.81%
2026-02-16 0 1.230 1.210 1.230 1.210 1.230 32,000 38,740 1.2106 1.169 1.150 1.169 1.150 1.169 33,684 1.1501 1.65%
2026-02-13 0 1.210 1.200 1.210 1.190 1.220 267,000 323,060 1.2100 1.150 1.140 1.150 1.131 1.159 281,053 1.1495 -3.20%
2026-02-12 0 1.250 1.240 1.250 1.220 1.250 255,707 316,348 1.2372 1.188 1.178 1.188 1.159 1.188 269,165 1.1753 0.81%
2026-02-11 0 1.240 1.220 1.240 1.220 1.240 228,454 280,670 1.2286 1.178 1.159 1.178 1.159 1.178 240,478 1.1671 0.81%
2026-02-10 0 1.230 1.220 1.230 1.210 1.230 267,037 325,743 1.2198 1.169 1.159 1.169 1.150 1.169 281,092 1.1589 0.00%
2026-02-09 0 1.230 1.220 1.230 1.210 1.240 592,154 727,834 1.2291 1.169 1.159 1.169 1.150 1.178 623,320 1.1677 0.00%
2026-02-06 0 1.230 1.230 1.250 1.180 1.230 356,832 424,178 1.1887 1.169 1.169 1.188 1.121 1.169 375,613 1.1293 1.65%
2026-02-05 0 1.210 1.190 1.210 1.170 1.210 874,000 1,040,420 1.1904 1.150 1.131 1.150 1.111 1.150 920,000 1.1309 1.68%
2026-02-04 0 1.190 1.170 1.190 1.170 1.190 352,000 415,820 1.1813 1.131 1.111 1.131 1.111 1.131 370,526 1.1222 0.00%
2026-02-03 0 1.190 1.180 1.190 1.170 1.190 280,000 329,450 1.1766 1.131 1.121 1.131 1.111 1.131 294,737 1.1178 0.00%
2026-02-02 0 1.190 1.180 1.190 1.170 1.210 1,444,697 1,717,022 1.1885 1.131 1.121 1.131 1.111 1.150 1,520,734 1.1291 -1.65%
2026-01-30 0 1.210 1.200 1.210 1.200 1.220 311,870 377,397 1.2101 1.150 1.140 1.150 1.140 1.159 328,284 1.1496 -1.63%
2026-01-29 0 1.230 1.220 1.230 1.210 1.230 527,000 641,490 1.2172 1.169 1.159 1.169 1.150 1.169 554,737 1.1564 0.82%
2026-01-28 0 1.220 1.190 1.220 1.190 1.220 412,000 497,010 1.2063 1.159 1.131 1.159 1.131 1.159 433,684 1.1460 1.67%
2026-01-27 0 1.200 1.190 1.200 1.190 1.200 309,000 370,320 1.1984 1.140 1.131 1.140 1.131 1.140 325,263 1.1385 0.84%
2026-01-26 0 1.190 1.180 1.190 1.180 1.220 1,044,000 1,247,320 1.1948 1.131 1.121 1.131 1.121 1.159 1,098,947 1.1350 -1.65%
2026-01-23 0 1.210 1.190 1.210 1.180 1.220 1,190,000 1,429,680 1.2014 1.150 1.131 1.150 1.121 1.159 1,252,632 1.1413 -0.82%
2026-01-22 0 1.220 1.210 1.220 1.210 1.230 279,812 341,568 1.2207 1.159 1.150 1.159 1.150 1.169 294,539 1.1597 0.00%
2026-01-21 0 1.220 1.210 1.220 1.200 1.220 345,853 420,178 1.2149 1.159 1.150 1.159 1.140 1.159 364,056 1.1542 0.83%
2026-01-20 0 1.210 1.200 1.210 1.200 1.210 418,000 504,170 1.2061 1.150 1.140 1.150 1.140 1.150 440,000 1.1458 -0.82%
2026-01-19 0 1.220 1.200 1.220 1.200 1.220 1,057,000 1,273,110 1.2045 1.159 1.140 1.159 1.140 1.159 1,112,632 1.1442 0.00%
2026-01-16 0 1.220 1.210 1.220 1.220 1.240 475,446 581,330 1.2227 1.159 1.150 1.159 1.159 1.178 500,469 1.1616 -0.81%
2026-01-15 0 1.230 1.220 1.230 1.220 1.240 141,000 172,570 1.2239 1.169 1.159 1.169 1.159 1.178 148,421 1.1627 0.00%
2026-01-14 0 1.230 1.230 1.240 1.220 1.250 167,801 206,363 1.2298 1.169 1.169 1.178 1.159 1.188 176,633 1.1683 0.00%
2026-01-13 0 1.230 1.220 1.230 1.220 1.240 267,427 328,005 1.2265 1.169 1.159 1.169 1.159 1.178 281,502 1.1652 -0.81%
2026-01-12 0 1.240 1.220 1.240 1.210 1.250 1,743,086 2,156,420 1.2371 1.178 1.159 1.178 1.150 1.188 1,834,827 1.1753 -0.80%
2026-01-09 0 1.250 1.230 1.250 1.220 1.250 551,000 683,110 1.2398 1.188 1.169 1.188 1.159 1.188 580,000 1.1778 0.00%
2026-01-08 0 1.250 1.240 1.250 1.240 1.270 216,002 271,522 1.2570 1.188 1.178 1.188 1.178 1.206 227,371 1.1942 -1.57%
2026-01-07 0 1.270 1.260 1.270 1.240 1.280 297,000 372,000 1.2525 1.206 1.197 1.206 1.178 1.216 312,632 1.1899 0.79%
2026-01-06 0 1.260 1.250 1.260 1.260 1.280 207,000 262,550 1.2684 1.197 1.188 1.197 1.197 1.216 217,895 1.2049 0.00%
2026-01-05 0 1.260 1.250 1.260 1.260 1.280 307,766 390,722 1.2695 1.197 1.188 1.197 1.197 1.216 323,964 1.2061 -1.56%
2026-01-02 0 1.280 1.270 1.280 1.240 1.290 417,000 533,250 1.2788 1.216 1.206 1.216 1.178 1.225 438,947 1.2148 3.23%
2025-12-31 0 1.240 1.240 1.250 1.220 1.250 511,000 629,225 1.2314 1.178 1.178 1.188 1.159 1.188 537,895 1.1698 -0.80%
2025-12-30 0 1.250 1.250 1.270 1.250 1.280 407,000 514,310 1.2637 1.188 1.188 1.206 1.188 1.216 428,421 1.2005 -3.10%
2025-12-29 0 1.290 1.270 1.290 1.240 1.300 1,362,534 1,721,486 1.2634 1.225 1.206 1.225 1.178 1.235 1,434,246 1.2003 0.78%
2025-12-24 0 1.280 1.270 1.280 1.270 1.300 242,909 311,198 1.2811 1.216 1.206 1.216 1.206 1.235 255,694 1.2171 -1.54%
2025-12-23 0 1.300 1.290 1.300 1.280 1.300 217,000 278,840 1.2850 1.235 1.225 1.235 1.216 1.235 228,421 1.2207 0.78%
2025-12-22 0 1.290 1.290 1.300 1.280 1.300 536,000 691,840 1.2907 1.225 1.225 1.235 1.216 1.235 564,211 1.2262 -3.01%
2025-12-19 0 1.330 1.300 1.330 1.290 1.330 260,211 338,623 1.3013 1.264 1.235 1.264 1.225 1.264 273,906 1.2363 0.76%
2025-12-18 0 1.320 1.310 1.320 1.300 1.330 718,000 937,750 1.3061 1.254 1.244 1.254 1.235 1.264 755,789 1.2408 -0.75%
2025-12-17 0 1.330 1.320 1.330 1.310 1.340 118,000 155,740 1.3198 1.264 1.254 1.264 1.244 1.273 124,211 1.2538 -0.75%
2025-12-16 0 1.340 1.320 1.340 1.310 1.350 372,072 493,323 1.3259 1.273 1.254 1.273 1.244 1.283 391,655 1.2596 -1.47%
2025-12-15 0 1.360 1.340 1.360 1.320 1.360 212,284 285,282 1.3439 1.292 1.273 1.292 1.254 1.292 223,457 1.2767 0.00%
2025-12-12 0 1.360 1.340 1.360 1.330 1.380 842,072 1,128,222 1.3398 1.292 1.273 1.292 1.264 1.311 886,392 1.2728 0.44%
2025-12-11 0 1.430 1.420 1.430 1.400 1.440 780,416 1,102,544 1.4128 1.286 1.277 1.286 1.259 1.295 867,601 1.2708 0.00%
2025-12-10 0 1.430 1.420 1.430 1.420 1.430 804,000 1,143,340 1.4221 1.286 1.277 1.286 1.277 1.286 893,819 1.2792 1.42%
2025-12-09 0 1.410 1.410 1.420 1.400 1.430 173,906 246,027 1.4147 1.268 1.268 1.277 1.259 1.286 193,334 1.2725 -2.08%
2025-12-08 0 1.440 1.420 1.440 1.420 1.450 268,724 384,472 1.4307 1.295 1.277 1.295 1.277 1.304 298,745 1.2870 -0.69%
2025-12-05 0 1.450 1.430 1.450 1.430 1.450 303,518 437,334 1.4409 1.304 1.286 1.304 1.286 1.304 337,426 1.2961 0.69%
2025-12-04 0 1.440 1.430 1.440 1.420 1.450 220,000 315,170 1.4326 1.295 1.286 1.295 1.277 1.304 244,577 1.2886 -0.69%
2025-12-03 0 1.450 1.430 1.450 1.410 1.450 268,176 381,971 1.4243 1.304 1.286 1.304 1.268 1.304 298,135 1.2812 0.69%
2025-12-02 0 1.440 1.430 1.440 1.430 1.450 467,077 671,767 1.4382 1.295 1.286 1.295 1.286 1.304 519,257 1.2937 0.00%
2025-12-01 0 1.440 1.430 1.440 1.400 1.440 1,431,000 2,036,240 1.4229 1.295 1.286 1.295 1.259 1.295 1,590,865 1.2800 2.86%
2025-11-28 0 1.400 1.400 1.410 1.390 1.400 203,010 283,739 1.3977 1.259 1.259 1.268 1.250 1.259 225,689 1.2572 0.00%
2025-11-27 0 1.400 1.390 1.400 1.380 1.400 726,000 1,013,460 1.3960 1.259 1.250 1.259 1.241 1.259 807,106 1.2557 0.00%
2025-11-26 0 1.400 1.380 1.400 1.380 1.400 341,000 473,780 1.3894 1.259 1.241 1.259 1.241 1.259 379,095 1.2498 0.72%
2025-11-25 0 1.390 1.370 1.390 1.380 1.400 383,401 532,331 1.3884 1.250 1.232 1.250 1.241 1.259 426,233 1.2489 -0.71%
2025-11-24 0 1.400 1.380 1.400 1.340 1.400 1,465,000 2,011,120 1.3728 1.259 1.241 1.259 1.205 1.259 1,628,664 1.2348 4.48%
2025-11-21 0 1.340 1.330 1.340 1.330 1.360 1,298,908 1,742,775 1.3417 1.205 1.196 1.205 1.196 1.223 1,444,017 1.2069 -1.47%
2025-11-20 0 1.360 1.350 1.360 1.350 1.370 507,000 688,820 1.3586 1.223 1.214 1.223 1.214 1.232 563,640 1.2221 -0.73%
2025-11-19 0 1.370 1.360 1.370 1.360 1.370 119,000 162,550 1.3660 1.232 1.223 1.232 1.223 1.232 132,294 1.2287 0.00%
2025-11-18 0 1.370 1.360 1.370 1.360 1.380 248,000 340,590 1.3733 1.232 1.223 1.232 1.223 1.241 275,706 1.2353 0.00%
2025-11-17 0 1.370 1.360 1.370 1.360 1.370 185,000 252,090 1.3626 1.232 1.223 1.232 1.223 1.232 205,667 1.2257 0.00%
2025-11-14 0 1.370 1.360 1.370 1.360 1.390 130,795 180,759 1.3820 1.232 1.223 1.232 1.223 1.250 145,407 1.2431 -1.44%
2025-11-13 0 1.390 1.370 1.390 1.350 1.390 234,000 322,930 1.3800 1.250 1.232 1.250 1.214 1.250 260,141 1.2414 0.72%
2025-11-12 0 1.380 1.360 1.380 1.350 1.380 495,392 675,911 1.3644 1.241 1.223 1.241 1.214 1.241 550,735 1.2273 0.00%
2025-11-11 0 1.380 1.370 1.380 1.370 1.400 288,000 396,700 1.3774 1.241 1.232 1.241 1.232 1.259 320,174 1.2390 -1.43%
2025-11-10 0 1.400 1.400 1.420 1.360 1.400 421,000 582,840 1.3844 1.259 1.259 1.277 1.223 1.259 468,032 1.2453 1.45%
2025-11-07 0 1.380 1.360 1.380 1.360 1.390 166,787 228,020 1.3671 1.241 1.223 1.241 1.223 1.250 185,420 1.2298 0.00%
2025-11-06 0 1.380 1.370 1.380 1.350 1.380 184,000 252,850 1.3742 1.241 1.232 1.241 1.214 1.241 204,556 1.2361 1.47%
2025-11-05 0 1.360 1.350 1.360 1.350 1.370 148,048 200,212 1.3523 1.223 1.214 1.223 1.214 1.232 164,587 1.2164 -0.73%
2025-11-04 0 1.370 1.360 1.370 1.350 1.380 282,615 385,367 1.3636 1.232 1.223 1.232 1.214 1.241 314,188 1.2266 0.74%
2025-11-03 0 1.360 1.360 1.370 1.360 1.390 476,000 649,670 1.3649 1.223 1.223 1.232 1.223 1.250 529,177 1.2277 -1.45%
2025-10-31 0 1.380 1.380 1.390 1.370 1.390 169,000 232,820 1.3776 1.241 1.241 1.250 1.232 1.250 187,880 1.2392 0.00%
2025-10-30 0 1.380 1.370 1.380 1.370 1.390 472,000 649,490 1.3760 1.241 1.232 1.241 1.232 1.250 524,730 1.2378 -0.72%
2025-10-28 0 1.390 1.380 1.400 1.370 1.390 455,087 626,350 1.3763 1.250 1.241 1.259 1.232 1.250 505,927 1.2380 0.72%
2025-10-27 0 1.380 1.380 1.390 1.380 1.400 435,000 602,960 1.3861 1.241 1.241 1.250 1.241 1.259 483,596 1.2468 -1.43%
2025-10-24 0 1.400 1.390 1.400 1.380 1.410 915,000 1,271,290 1.3894 1.259 1.250 1.259 1.241 1.268 1,017,220 1.2498 -2.10%
2025-10-23 0 1.430 1.430 1.440 1.400 1.440 282,427 399,094 1.4131 1.286 1.286 1.295 1.259 1.295 313,979 1.2711 -0.69%
2025-10-22 0 1.440 1.420 1.440 1.410 1.440 110,884 158,399 1.4285 1.295 1.277 1.295 1.268 1.295 123,271 1.2850 0.70%
2025-10-21 0 1.430 1.420 1.430 1.420 1.440 177,000 253,020 1.4295 1.286 1.277 1.286 1.277 1.295 196,774 1.2858 0.00%
2025-10-20 0 1.430 1.420 1.430 1.410 1.440 247,000 349,330 1.4143 1.286 1.277 1.286 1.268 1.295 274,594 1.2722 1.42%
2025-10-17 0 1.410 1.410 1.430 1.410 1.450 556,000 798,490 1.4361 1.268 1.268 1.286 1.268 1.304 618,114 1.2918 -3.42%
2025-10-16 0 1.460 1.460 1.480 1.450 1.480 190,000 278,480 1.4657 1.313 1.313 1.331 1.304 1.331 211,226 1.3184 -1.35%
2025-10-15 0 1.480 1.470 1.480 1.450 1.490 277,544 406,864 1.4659 1.331 1.322 1.331 1.304 1.340 308,550 1.3186 2.07%
2025-10-14 0 1.450 1.450 1.470 1.440 1.460 1,501,000 2,184,540 1.4554 1.304 1.304 1.322 1.295 1.313 1,668,685 1.3091 -1.36%
2025-10-13 0 1.470 1.450 1.470 1.420 1.500 1,617,869 2,344,175 1.4489 1.322 1.304 1.322 1.277 1.349 1,798,610 1.3033 -0.68%
2025-10-10 0 1.480 1.460 1.480 1.450 1.500 1,415,054 2,073,547 1.4653 1.331 1.313 1.331 1.304 1.349 1,573,138 1.3181 -1.99%
2025-10-09 0 1.510 1.490 1.510 1.390 1.530 7,048,262 10,285,626 1.4593 1.358 1.340 1.358 1.250 1.376 7,835,664 1.3127 6.34%
2025-10-08 0 1.420 1.410 1.420 1.370 1.430 2,467,634 3,468,570 1.4056 1.277 1.268 1.277 1.232 1.286 2,743,308 1.2644 0.71%
2025-10-06 0 1.410 1.390 1.410 1.360 1.410 840,000 1,165,940 1.3880 1.268 1.250 1.268 1.223 1.268 933,841 1.2485 1.44%
2025-10-03 0 1.390 1.370 1.390 1.360 1.390 419,984 576,607 1.3729 1.250 1.232 1.250 1.223 1.250 466,903 1.2350 0.72%
2025-10-02 0 1.380 1.370 1.380 1.360 1.390 1,579,018 2,160,108 1.3680 1.241 1.232 1.241 1.223 1.250 1,755,419 1.2305 -0.72%
2025-09-30 0 1.390 1.380 1.390 1.380 1.400 742,490 1,032,316 1.3903 1.250 1.241 1.250 1.241 1.259 825,438 1.2506 -0.71%
2025-09-29 0 1.400 1.390 1.400 1.390 1.400 464,873 648,730 1.3955 1.259 1.250 1.259 1.250 1.259 516,807 1.2553 0.00%
2025-09-26 0 1.400 1.390 1.400 1.390 1.410 379,000 530,290 1.3992 1.259 1.250 1.259 1.250 1.268 421,340 1.2586 -0.71%
2025-09-25 0 1.410 1.400 1.410 1.400 1.420 2,124,218 2,995,403 1.4101 1.268 1.259 1.268 1.259 1.277 2,361,527 1.2684 -1.40%
2025-09-24 0 1.430 1.420 1.430 1.420 1.440 2,987,000 4,260,820 1.4265 1.286 1.277 1.286 1.277 1.295 3,320,695 1.2831 -1.38%
2025-09-23 0 1.450 1.430 1.450 1.420 1.450 1,164,611 1,659,472 1.4249 1.304 1.286 1.304 1.277 1.304 1,294,716 1.2817 0.69%
2025-09-22 0 1.440 1.430 1.440 1.420 1.470 1,205,832 1,744,501 1.4467 1.295 1.286 1.295 1.277 1.322 1,340,542 1.3013 -2.04%
2025-09-19 0 1.470 1.450 1.470 1.450 1.520 3,064,240 4,551,727 1.4854 1.322 1.304 1.322 1.304 1.367 3,406,564 1.3362 -3.29%
2025-09-18 0 1.520 1.510 1.520 1.520 1.540 470,217 716,633 1.5240 1.367 1.358 1.367 1.367 1.385 522,748 1.3709 0.00%
2025-09-17 0 1.520 1.520 1.530 1.520 1.540 481,000 735,320 1.5287 1.367 1.367 1.376 1.367 1.385 534,735 1.3751 -1.30%
2025-09-16 0 1.540 1.530 1.540 1.530 1.550 208,319 319,641 1.5344 1.385 1.376 1.385 1.376 1.394 231,592 1.3802 -0.65%
2025-09-15 0 1.550 1.530 1.550 1.520 1.550 712,000 1,094,780 1.5376 1.394 1.376 1.394 1.367 1.394 791,542 1.3831 0.00%
2025-09-12 0 1.550 1.540 1.550 1.530 1.550 201,000 309,150 1.5381 1.394 1.385 1.394 1.376 1.394 223,455 1.3835 0.00%
2025-09-11 0 1.550 1.530 1.550 1.530 1.540 594,701 913,347 1.5358 1.394 1.376 1.394 1.376 1.385 661,138 1.3815 0.00%
2025-09-10 0 1.550 1.540 1.550 1.530 1.550 508,000 783,420 1.5422 1.394 1.385 1.394 1.376 1.394 564,752 1.3872 0.00%
2025-09-09 0 1.550 1.540 1.550 1.540 1.570 534,800 828,689 1.5495 1.394 1.385 1.394 1.385 1.412 594,546 1.3938 -1.27%
2025-09-08 0 1.570 1.550 1.570 1.540 1.580 982,112 1,530,174 1.5580 1.412 1.394 1.412 1.385 1.421 1,091,829 1.4015 0.00%
2025-09-05 0 1.570 1.560 1.570 1.530 1.570 605,767 939,881 1.5516 1.412 1.403 1.412 1.376 1.412 673,441 1.3956 1.95%
2025-09-04 0 1.540 1.530 1.540 1.530 1.550 352,000 541,390 1.5380 1.385 1.376 1.385 1.376 1.394 391,324 1.3835 -1.28%
2025-09-03 0 1.560 1.540 1.560 1.530 1.560 204,697 315,452 1.5411 1.403 1.385 1.403 1.376 1.403 227,565 1.3862 0.00%
2025-09-02 0 1.560 1.540 1.560 1.530 1.560 813,950 1,254,635 1.5414 1.403 1.385 1.403 1.376 1.403 904,881 1.3865 0.65%
2025-09-01 0 1.550 1.540 1.560 1.540 1.570 438,000 679,370 1.5511 1.394 1.385 1.403 1.385 1.412 486,932 1.3952 -1.27%
2025-08-29 0 1.570 1.550 1.570 1.540 1.570 420,580 653,014 1.5527 1.412 1.394 1.412 1.385 1.412 467,565 1.3966 0.00%
2025-08-28 0 1.570 1.550 1.570 1.550 1.580 371,000 577,530 1.5567 1.412 1.394 1.412 1.394 1.421 412,447 1.4003 0.00%
2025-08-27 0 1.570 1.560 1.570 1.560 1.600 621,000 981,670 1.5808 1.412 1.403 1.412 1.403 1.439 690,375 1.4219 -1.26%
2025-08-26 0 1.590 1.580 1.590 1.560 1.590 455,992 716,717 1.5718 1.430 1.421 1.430 1.403 1.430 506,933 1.4138 1.27%
2025-08-25 0 1.570 1.570 1.580 1.540 1.580 1,069,323 1,665,342 1.5574 1.412 1.412 1.421 1.385 1.421 1,188,783 1.4009 0.00%
2025-08-22 0 1.570 1.570 1.590 1.550 1.590 442,000 695,940 1.5745 1.412 1.412 1.430 1.394 1.430 491,378 1.4163 -0.63%
2025-08-21 0 1.580 1.570 1.580 1.550 1.600 600,256 943,782 1.5723 1.421 1.412 1.421 1.394 1.439 667,314 1.4143 1.94%
2025-08-20 0 1.550 1.550 1.570 1.550 1.570 862,072 1,341,848 1.5565 1.394 1.394 1.412 1.394 1.412 958,379 1.4001 -1.27%
2025-08-19 0 1.570 1.560 1.570 1.550 1.580 989,000 1,549,380 1.5666 1.412 1.403 1.412 1.394 1.421 1,099,487 1.4092 -0.63%
2025-08-18 0 1.580 1.570 1.580 1.560 1.590 1,337,200 2,096,666 1.5680 1.421 1.412 1.421 1.403 1.430 1,486,586 1.4104 -0.63%
2025-08-15 0 1.590 1.590 1.600 1.580 1.600 699,076 1,113,187 1.5924 1.430 1.430 1.439 1.421 1.439 777,174 1.4324 0.19%
2025-08-14 0 1.640 1.620 1.640 1.610 1.660 2,154,000 3,515,070 1.6319 1.428 1.410 1.428 1.401 1.445 2,474,608 1.4205 -0.61%
2025-08-13 0 1.650 1.650 1.660 1.630 1.660 1,520,112 2,505,546 1.6483 1.436 1.436 1.445 1.419 1.445 1,746,370 1.4347 1.23%
2025-08-12 0 1.630 1.630 1.640 1.610 1.650 852,000 1,385,160 1.6258 1.419 1.419 1.428 1.401 1.436 978,814 1.4151 -1.21%
2025-08-11 0 1.650 1.630 1.650 1.630 1.650 876,000 1,437,180 1.6406 1.436 1.419 1.436 1.419 1.436 1,006,386 1.4281 0.61%
2025-08-08 0 1.640 1.620 1.640 1.600 1.640 590,000 952,410 1.6143 1.428 1.410 1.428 1.393 1.428 677,817 1.4051 1.86%
2025-08-07 0 1.610 1.600 1.610 1.600 1.610 304,094 488,896 1.6077 1.401 1.393 1.401 1.393 1.401 349,356 1.3994 0.00%
2025-08-06 0 1.610 1.600 1.610 1.590 1.610 415,962 666,210 1.6016 1.401 1.393 1.401 1.384 1.401 477,875 1.3941 0.00%
2025-08-05 0 1.610 1.600 1.610 1.580 1.610 457,000 728,940 1.5951 1.401 1.393 1.401 1.375 1.401 525,021 1.3884 1.26%
2025-08-04 0 1.590 1.580 1.590 1.580 1.610 1,343,000 2,143,469 1.5960 1.384 1.375 1.384 1.375 1.401 1,542,896 1.3893 -1.24%
2025-08-01 0 1.610 1.610 1.620 1.600 1.640 1,239,000 2,001,680 1.6156 1.401 1.401 1.410 1.393 1.428 1,423,416 1.4063 -1.83%
2025-07-31 0 1.640 1.630 1.640 1.620 1.640 903,662 1,472,239 1.6292 1.428 1.419 1.428 1.410 1.428 1,038,166 1.4181 -0.61%
2025-07-30 0 1.650 1.640 1.650 1.630 1.660 505,000 831,960 1.6474 1.436 1.428 1.436 1.419 1.445 580,166 1.4340 -1.20%
2025-07-29 0 1.670 1.660 1.670 1.630 1.670 1,009,088 1,656,100 1.6412 1.454 1.445 1.454 1.419 1.454 1,159,284 1.4286 1.21%
2025-07-28 0 1.650 1.650 1.660 1.640 1.690 1,032,113 1,708,433 1.6553 1.436 1.436 1.445 1.428 1.471 1,185,736 1.4408 -1.79%
2025-07-25 0 1.680 1.670 1.680 1.660 1.700 1,270,000 2,134,610 1.6808 1.462 1.454 1.462 1.445 1.480 1,459,031 1.4630 -0.59%
2025-07-24 0 1.690 1.680 1.690 1.670 1.690 483,000 813,070 1.6834 1.471 1.462 1.471 1.454 1.471 554,891 1.4653 0.00%
2025-07-23 0 1.690 1.680 1.690 1.670 1.700 1,444,000 2,438,650 1.6888 1.471 1.462 1.471 1.454 1.480 1,658,929 1.4700 -0.59%
2025-07-22 0 1.700 1.690 1.700 1.660 1.710 2,124,185 3,586,481 1.6884 1.480 1.471 1.480 1.445 1.488 2,440,355 1.4697 0.00%
2025-07-21 0 1.700 1.690 1.700 1.690 1.720 1,317,896 2,239,448 1.6993 1.480 1.471 1.480 1.471 1.497 1,514,056 1.4791 -1.16%
2025-07-18 0 1.720 1.700 1.720 1.690 1.720 777,000 1,324,770 1.7050 1.497 1.480 1.497 1.471 1.497 892,651 1.4841 0.00%
2025-07-17 0 1.720 1.710 1.720 1.690 1.730 638,123 1,089,832 1.7079 1.497 1.488 1.497 1.471 1.506 733,103 1.4866 0.00%
2025-07-16 0 1.720 1.700 1.720 1.690 1.720 762,072 1,296,008 1.7006 1.497 1.480 1.497 1.471 1.497 875,501 1.4803 1.18%
2025-07-15 0 1.700 1.700 1.710 1.680 1.720 562,603 955,047 1.6976 1.480 1.480 1.488 1.462 1.497 646,343 1.4776 -1.16%
2025-07-14 0 1.720 1.720 1.730 1.700 1.740 1,452,154 2,501,817 1.7228 1.497 1.497 1.506 1.480 1.515 1,668,297 1.4996 1.18%
2025-07-11 0 1.700 1.700 1.730 1.670 1.750 1,779,348 3,042,427 1.7099 1.480 1.480 1.506 1.454 1.523 2,044,192 1.4883 1.19%
2025-07-10 0 1.680 1.660 1.680 1.650 1.690 659,582 1,097,927 1.6646 1.462 1.445 1.462 1.436 1.471 757,756 1.4489 0.60%
2025-07-09 0 1.670 1.660 1.670 1.640 1.690 2,535,000 4,192,710 1.6539 1.454 1.445 1.454 1.428 1.471 2,912,317 1.4396 -1.18%
2025-07-08 0 1.690 1.680 1.700 1.660 1.740 891,198 1,504,852 1.6886 1.471 1.462 1.480 1.445 1.515 1,023,847 1.4698 1.20%
2025-07-07 0 1.670 1.660 1.670 1.650 1.670 681,000 1,129,640 1.6588 1.454 1.445 1.454 1.436 1.454 782,362 1.4439 1.21%
2025-07-04 0 1.650 1.650 1.660 1.630 1.660 740,341 1,219,109 1.6467 1.436 1.436 1.445 1.419 1.445 850,536 1.4333 -0.60%
2025-07-03 0 1.660 1.650 1.660 1.640 1.700 1,975,000 3,263,589 1.6525 1.445 1.436 1.445 1.428 1.480 2,268,965 1.4384 -1.19%
2025-07-02 0 1.680 1.670 1.680 1.670 1.720 1,467,129 2,473,834 1.6862 1.462 1.454 1.462 1.454 1.497 1,685,501 1.4677 -1.18%
2025-06-30 0 1.700 1.680 1.700 1.580 1.740 10,604,000 17,388,030 1.6398 1.480 1.462 1.480 1.375 1.515 12,182,331 1.4273 -3.41%
2025-06-27 0 1.760 1.760 1.800 1.760 1.800 921,000 1,645,940 1.7871 1.532 1.532 1.567 1.532 1.567 1,058,084 1.5556 -2.22%
2025-06-26 0 1.800 1.780 1.800 1.780 1.800 363,000 651,710 1.7953 1.567 1.549 1.567 1.549 1.567 417,030 1.5627 0.00%
2025-06-25 0 1.800 1.780 1.800 1.780 1.800 1,077,650 1,925,197 1.7865 1.567 1.549 1.567 1.549 1.567 1,238,051 1.5550 1.12%
2025-06-24 0 1.780 1.780 1.790 1.780 1.840 1,245,000 2,259,320 1.8147 1.549 1.549 1.558 1.549 1.602 1,430,310 1.5796 -2.20%
2025-06-23 0 1.820 1.810 1.820 1.760 1.840 1,036,000 1,873,860 1.8087 1.584 1.575 1.584 1.532 1.602 1,190,201 1.5744 2.25%
2025-06-20 0 1.780 1.780 1.800 1.700 1.800 3,216,592 5,722,819 1.7792 1.549 1.549 1.567 1.480 1.567 3,695,359 1.5487 4.71%
2025-06-19 0 1.700 1.700 1.710 1.680 1.850 7,242,000 12,528,290 1.7299 1.480 1.480 1.488 1.462 1.610 8,319,921 1.5058 -9.09%
2025-06-18 0 1.870 1.850 1.870 1.700 1.980 13,038,651 24,236,261 1.8588 1.628 1.610 1.628 1.480 1.723 14,979,363 1.6180 -18.70%
2025-06-17 0 2.300 2.270 2.300 2.230 2.350 518,328 1,173,965 2.2649 2.002 1.976 2.002 1.941 2.046 595,478 1.9715 3.14%
2025-06-16 0 2.230 2.230 2.270 2.200 2.350 983,000 2,222,880 2.2613 1.941 1.941 1.976 1.915 2.046 1,129,313 1.9683 -5.51%
2025-06-13 0 2.360 2.350 2.360 2.350 2.390 173,000 409,690 2.3682 2.054 2.046 2.054 2.046 2.080 198,750 2.0613 -1.26%
2025-06-12 0 2.390 2.370 2.390 2.380 2.400 935,840 2,235,878 2.3892 2.080 2.063 2.080 2.072 2.089 1,075,133 2.0796 0.42%
2025-06-11 0 2.380 2.370 2.380 2.370 2.390 437,168 1,037,909 2.3742 2.072 2.063 2.072 2.063 2.080 502,237 2.0666 0.42%
2025-06-10 0 2.370 2.360 2.370 2.360 2.380 264,244 626,703 2.3717 2.063 2.054 2.063 2.054 2.072 303,575 2.0644 -0.42%
2025-06-09 0 2.380 2.360 2.380 2.330 2.380 679,173 1,597,259 2.3518 2.072 2.054 2.072 2.028 2.072 780,263 2.0471 1.71%
2025-06-06 0 2.340 2.320 2.340 2.310 2.360 521,922 1,221,556 2.3405 2.037 2.019 2.037 2.011 2.054 599,606 2.0373 -0.43%
2025-06-05 0 2.350 2.340 2.350 2.320 2.350 261,372 612,422 2.3431 2.046 2.037 2.046 2.019 2.046 300,275 2.0395 0.43%
2025-06-04 0 2.340 2.320 2.340 2.320 2.340 341,966 795,927 2.3275 2.037 2.019 2.037 2.019 2.037 392,865 2.0260 0.86%
2025-06-03 0 2.320 2.310 2.320 2.310 2.340 389,000 902,110 2.3190 2.019 2.011 2.019 2.011 2.037 446,900 2.0186 -0.85%
2025-06-02 0 2.340 2.320 2.340 2.320 2.350 369,333 860,825 2.3308 2.037 2.019 2.037 2.019 2.046 424,306 2.0288 -0.43%
2025-05-30 0 2.350 2.320 2.350 2.310 2.350 146,287 341,362 2.3335 2.046 2.019 2.046 2.011 2.046 168,061 2.0312 -0.42%
2025-05-29 0 2.360 2.340 2.360 2.330 2.360 234,000 549,710 2.3492 2.054 2.037 2.054 2.028 2.054 268,829 2.0448 0.43%
2025-05-28 0 2.350 2.330 2.350 2.330 2.350 224,737 524,673 2.3346 2.046 2.028 2.046 2.028 2.046 258,188 2.0321 0.00%
2025-05-27 0 2.350 2.330 2.350 2.320 2.350 243,036 569,053 2.3414 2.046 2.028 2.046 2.019 2.046 279,210 2.0381 0.00%
2025-05-26 0 2.350 2.330 2.350 2.320 2.350 100,462 234,598 2.3352 2.046 2.028 2.046 2.019 2.046 115,415 2.0326 -0.42%
2025-05-23 0 2.360 2.320 2.360 2.310 2.360 519,915 1,215,342 2.3376 2.054 2.019 2.054 2.011 2.054 597,301 2.0347 2.61%
2025-05-22 0 2.300 2.300 2.310 2.290 2.340 684,875 1,582,367 2.3104 2.002 2.002 2.011 1.993 2.037 786,814 2.0111 -0.86%
2025-05-21 0 2.320 2.300 2.320 2.270 2.330 288,115 661,832 2.2971 2.019 2.002 2.019 1.976 2.028 330,999 1.9995 1.31%
2025-05-20 0 2.290 2.290 2.300 2.250 2.300 345,306 786,923 2.2789 1.993 1.993 2.002 1.958 2.002 396,702 1.9837 0.44%
2025-05-19 0 2.280 2.270 2.280 2.190 2.300 418,045 938,645 2.2453 1.985 1.976 1.985 1.906 2.002 480,268 1.9544 1.33%
2025-05-16 0 2.250 2.230 2.250 2.190 2.270 346,594 775,343 2.2370 1.958 1.941 1.958 1.906 1.976 398,182 1.9472 1.35%
2025-05-15 0 2.220 2.190 2.220 2.180 2.260 355,088 780,892 2.1992 1.932 1.906 1.932 1.898 1.967 407,940 1.9142 -1.77%
2025-05-14 0 2.260 2.250 2.260 2.240 2.310 354,036 804,186 2.2715 1.967 1.958 1.967 1.950 2.011 406,732 1.9772 -1.74%
2025-05-13 0 2.300 2.280 2.300 2.260 2.300 258,000 586,110 2.2717 2.002 1.985 2.002 1.967 2.002 296,401 1.9774 0.88%
2025-05-12 0 2.280 2.270 2.280 2.240 2.300 835,000 1,898,650 2.2738 1.985 1.976 1.985 1.950 2.002 959,284 1.9792 1.79%
2025-05-09 0 2.240 2.230 2.240 2.190 2.250 525,897 1,167,220 2.2195 1.950 1.941 1.950 1.906 1.958 604,173 1.9319 2.75%
2025-05-08 0 2.180 2.170 2.180 2.160 2.180 232,000 503,860 2.1718 1.898 1.889 1.898 1.880 1.898 266,532 1.8904 0.00%
2025-05-07 0 2.180 2.170 2.180 2.130 2.190 291,016 634,280 2.1795 1.898 1.889 1.898 1.854 1.906 334,332 1.8972 -0.46%
2025-05-06 0 2.190 2.180 2.190 2.150 2.190 1,021,744 2,230,055 2.1826 1.906 1.898 1.906 1.871 1.906 1,173,823 1.8998 0.92%
2025-05-02 0 2.170 2.160 2.170 2.130 2.180 802,343 1,729,289 2.1553 1.889 1.880 1.889 1.854 1.898 921,766 1.8761 0.00%
2025-04-30 0 2.170 2.160 2.170 2.140 2.170 211,452 455,699 2.1551 1.889 1.880 1.889 1.863 1.889 242,925 1.8759 0.46%
2025-04-29 0 2.160 2.140 2.160 2.140 2.170 271,095 583,490 2.1523 1.880 1.863 1.880 1.863 1.889 311,446 1.8735 -0.46%
2025-04-28 0 2.170 2.150 2.170 2.100 2.170 381,258 822,129 2.1564 1.889 1.871 1.889 1.828 1.889 438,006 1.8770 0.46%
2025-04-25 0 2.160 2.150 2.160 2.140 2.160 162,694 350,147 2.1522 1.880 1.871 1.880 1.863 1.880 186,910 1.8733 0.47%
2025-04-24 0 2.150 2.130 2.150 2.130 2.170 606,292 1,309,553 2.1599 1.871 1.854 1.871 1.854 1.889 696,534 1.8801 0.00%
2025-04-23 0 2.150 2.140 2.150 2.140 2.170 284,682 615,329 2.1615 1.871 1.863 1.871 1.863 1.889 327,055 1.8814 -0.92%
2025-04-22 0 2.170 2.140 2.170 2.120 2.170 292,018 621,327 2.1277 1.889 1.863 1.889 1.845 1.889 335,483 1.8520 0.46%
2025-04-17 0 2.160 2.130 2.160 2.100 2.170 195,800 419,482 2.1424 1.880 1.854 1.880 1.828 1.889 224,943 1.8648 -0.46%
2025-04-16 0 2.170 2.140 2.170 2.110 2.170 237,000 503,210 2.1232 1.889 1.863 1.889 1.837 1.889 272,276 1.8482 0.46%
2025-04-15 0 2.160 2.140 2.160 2.110 2.160 450,731 961,181 2.1325 1.880 1.863 1.880 1.837 1.880 517,819 1.8562 0.00%
2025-04-14 0 2.160 2.130 2.160 2.070 2.160 886,801 1,872,867 2.1119 1.880 1.854 1.880 1.802 1.880 1,018,795 1.8383 4.35%
2025-04-11 0 2.070 2.050 2.070 2.050 2.080 353,158 727,430 2.0598 1.802 1.784 1.802 1.784 1.811 405,723 1.7929 -0.48%
2025-04-10 0 2.080 2.060 2.080 2.050 2.100 419,000 871,510 2.0800 1.811 1.793 1.811 1.784 1.828 481,365 1.8105 1.96%
2025-04-09 0 2.040 2.040 2.060 1.970 2.060 1,304,395 2,642,450 2.0258 1.776 1.776 1.793 1.715 1.793 1,498,545 1.7633 0.00%
2025-04-08 0 2.040 2.030 2.040 2.010 2.090 2,310,152 4,738,968 2.0514 1.776 1.767 1.776 1.750 1.819 2,654,002 1.7856 2.51%
2025-04-07 0 1.990 1.960 1.990 1.930 2.200 6,411,029 12,798,342 1.9963 1.732 1.706 1.732 1.680 1.915 7,365,266 1.7377 -13.10%
2025-04-03 0 2.290 2.230 2.290 2.230 2.290 622,000 1,402,340 2.2546 1.993 1.941 1.993 1.941 1.993 714,580 1.9625 -0.87%
2025-04-02 0 2.310 2.300 2.310 2.290 2.330 246,000 568,150 2.3096 2.011 2.002 2.011 1.993 2.028 282,615 2.0103 0.00%
2025-04-01 0 2.310 2.280 2.310 2.270 2.320 468,072 1,074,049 2.2946 2.011 1.985 2.011 1.976 2.019 537,741 1.9973 1.76%
2025-03-31 0 2.270 2.250 2.280 2.250 2.300 681,579 1,547,535 2.2705 1.976 1.958 1.985 1.958 2.002 783,027 1.9763 -2.16%
2025-03-28 0 2.320 2.300 2.320 2.300 2.350 238,000 554,220 2.3287 2.019 2.002 2.019 2.002 2.046 273,425 2.0270 0.00%
2025-03-27 0 2.320 2.300 2.320 2.250 2.330 567,000 1,288,380 2.2723 2.019 2.002 2.019 1.958 2.028 651,394 1.9779 2.20%
2025-03-26 0 2.270 2.270 2.290 2.250 2.300 778,358 1,775,083 2.2805 1.976 1.976 1.993 1.958 2.002 894,211 1.9851 0.89%
2025-03-25 0 2.250 2.250 2.270 2.250 2.280 579,000 1,310,520 2.2634 1.958 1.958 1.976 1.958 1.985 665,180 1.9702 -1.32%
2025-03-24 0 2.280 2.270 2.280 2.240 2.280 322,000 727,070 2.2580 1.985 1.976 1.985 1.950 1.985 369,927 1.9654 -0.87%
2025-03-21 0 2.300 2.260 2.300 2.230 2.330 1,402,760 3,200,770 2.2818 2.002 1.967 2.002 1.941 2.028 1,611,551 1.9861 -1.71%
2025-03-20 0 2.340 2.310 2.340 2.310 2.350 648,732 1,512,383 2.3313 2.037 2.011 2.037 2.011 2.046 745,291 2.0293 -0.43%
2025-03-19 0 2.350 2.350 2.370 2.350 2.400 692,000 1,638,320 2.3675 2.046 2.046 2.063 2.046 2.089 794,999 2.0608 -1.67%
2025-03-18 0 2.390 2.390 2.400 2.370 2.410 921,150 2,199,051 2.3873 2.080 2.080 2.089 2.063 2.098 1,058,257 2.0780 0.42%
2025-03-17 0 2.380 2.360 2.380 2.300 2.400 1,063,037 2,518,735 2.3694 2.072 2.054 2.072 2.002 2.089 1,221,263 2.0624 3.48%
2025-03-14 0 2.300 2.300 2.320 2.250 2.340 1,251,689 2,875,525 2.2973 2.002 2.002 2.019 1.958 2.037 1,437,994 1.9997 1.32%
2025-03-13 0 2.270 2.250 2.270 2.250 2.320 464,000 1,061,610 2.2880 1.976 1.958 1.976 1.958 2.019 533,063 1.9915 -0.44%
2025-03-12 0 2.280 2.250 2.280 2.200 2.310 867,477 1,952,020 2.2502 1.985 1.958 1.985 1.915 2.011 996,595 1.9587 0.88%
2025-03-11 0 2.260 2.240 2.260 2.220 2.280 231,000 515,780 2.2328 1.967 1.950 1.967 1.932 1.985 265,383 1.9435 -0.88%
2025-03-10 0 2.280 2.270 2.280 2.230 2.310 1,441,914 3,258,933 2.2601 1.985 1.976 1.985 1.941 2.011 1,656,533 1.9673 1.33%
2025-03-07 0 2.250 2.240 2.250 2.170 2.270 2,012,155 4,477,825 2.2254 1.958 1.950 1.958 1.889 1.976 2,311,650 1.9371 3.69%
2025-03-06 0 2.170 2.140 2.170 2.120 2.170 898,075 1,934,750 2.1543 1.889 1.863 1.889 1.845 1.889 1,031,747 1.8752 1.88%
2025-03-05 0 2.130 2.130 2.140 2.110 2.140 398,684 845,525 2.1208 1.854 1.854 1.863 1.837 1.863 458,025 1.8460 0.47%
2025-03-04 0 2.120 2.110 2.120 2.100 2.150 514,174 1,088,231 2.1165 1.845 1.837 1.845 1.828 1.871 590,705 1.8423 -1.40%
2025-03-03 0 2.150 2.130 2.150 2.110 2.180 2,101,903 4,523,865 2.1523 1.871 1.854 1.871 1.837 1.898 2,414,757 1.8734 0.00%
2025-02-28 0 2.150 2.140 2.150 2.110 2.150 1,062,718 2,270,606 2.1366 1.871 1.863 1.871 1.837 1.871 1,220,896 1.8598 0.00%
2025-02-27 0 2.150 2.140 2.150 2.130 2.160 382,381 818,252 2.1399 1.871 1.863 1.871 1.854 1.880 439,296 1.8626 0.00%
2025-02-26 0 2.150 2.140 2.150 2.130 2.160 398,218 852,155 2.1399 1.871 1.863 1.871 1.854 1.880 457,490 1.8627 -0.46%
2025-02-25 0 2.160 2.140 2.160 2.140 2.180 236,898 510,188 2.1536 1.880 1.863 1.880 1.863 1.898 272,159 1.8746 -0.46%
2025-02-24 0 2.170 2.160 2.170 2.140 2.180 409,332 883,561 2.1585 1.889 1.880 1.889 1.863 1.898 470,258 1.8789 0.46%
2025-02-21 0 2.160 2.150 2.160 2.120 2.190 1,080,689 2,308,103 2.1358 1.880 1.871 1.880 1.845 1.906 1,241,542 1.8591 0.00%
2025-02-20 0 2.160 2.140 2.160 2.120 2.160 545,000 1,162,750 2.1335 1.880 1.863 1.880 1.845 1.880 626,119 1.8571 0.47%
2025-02-19 0 2.150 2.140 2.150 2.130 2.200 546,000 1,179,280 2.1599 1.871 1.863 1.871 1.854 1.915 627,268 1.8800 -2.27%
2025-02-18 0 2.200 2.180 2.200 2.160 2.200 671,230 1,459,974 2.1751 1.915 1.898 1.915 1.880 1.915 771,138 1.8933 0.46%
2025-02-17 0 2.190 2.180 2.190 2.160 2.200 954,930 2,072,998 2.1708 1.906 1.898 1.906 1.880 1.915 1,097,065 1.8896 0.46%
2025-02-14 0 2.180 2.170 2.180 2.160 2.240 565,891 1,230,229 2.1740 1.898 1.889 1.898 1.880 1.950 650,120 1.8923 0.46%
2025-02-13 0 2.170 2.160 2.170 2.150 2.260 984,021 2,163,085 2.1982 1.889 1.880 1.889 1.871 1.967 1,130,486 1.9134 -1.81%
2025-02-12 0 2.210 2.190 2.210 2.150 2.240 616,000 1,352,090 2.1950 1.924 1.906 1.924 1.871 1.950 707,687 1.9106 -0.45%
2025-02-11 0 2.220 2.200 2.220 2.070 2.220 1,398,773 3,015,590 2.1559 1.932 1.915 1.932 1.802 1.932 1,606,971 1.8766 6.73%
2025-02-10 0 2.080 2.080 2.090 2.010 2.090 535,000 1,094,020 2.0449 1.811 1.811 1.819 1.750 1.819 614,631 1.7800 2.97%
2025-02-07 0 2.020 2.010 2.020 1.990 2.020 515,411 1,034,315 2.0068 1.758 1.750 1.758 1.732 1.758 592,126 1.7468 -0.98%
2025-02-06 0 2.040 2.020 2.040 2.000 2.040 399,722 805,732 2.0157 1.776 1.758 1.776 1.741 1.776 459,218 1.7546 0.49%
2025-02-05 0 2.030 2.000 2.030 1.980 2.050 961,236 1,932,550 2.0105 1.767 1.741 1.767 1.723 1.784 1,104,309 1.7500 -0.98%
2025-02-04 0 2.050 2.040 2.050 2.010 2.110 1,259,024 2,595,344 2.0614 1.784 1.776 1.784 1.750 1.837 1,446,421 1.7943 -1.44%
2025-02-03 0 2.080 2.080 2.100 2.050 2.120 578,176 1,197,577 2.0713 1.811 1.811 1.828 1.784 1.845 664,233 1.8029 -1.89%
2025-01-28 0 2.120 2.090 2.120 2.090 2.120 24,000 50,610 2.1088 1.845 1.819 1.845 1.819 1.845 27,572 1.8355 0.00%
2025-01-27 0 2.120 2.110 2.120 2.080 2.120 195,401 410,152 2.0990 1.845 1.837 1.845 1.811 1.845 224,485 1.8271 0.47%
2025-01-24 0 2.110 2.090 2.110 2.080 2.110 345,326 723,488 2.0951 1.837 1.819 1.837 1.811 1.837 396,725 1.8236 0.00%
2025-01-23 0 2.110 2.090 2.110 2.090 2.120 465,000 979,130 2.1057 1.837 1.819 1.837 1.819 1.845 534,212 1.8328 -0.47%
2025-01-22 0 2.120 2.110 2.120 2.110 2.130 461,625 976,759 2.1159 1.845 1.837 1.845 1.837 1.854 530,335 1.8418 -0.47%
2025-01-21 0 2.130 2.120 2.130 2.120 2.150 215,338 459,126 2.1321 1.854 1.845 1.854 1.845 1.871 247,390 1.8559 -0.93%
2025-01-20 0 2.150 2.130 2.150 2.110 2.160 393,000 836,770 2.1292 1.871 1.854 1.871 1.837 1.880 451,495 1.8533 0.47%
2025-01-17 0 2.140 2.130 2.140 2.110 2.150 174,500 371,340 2.1280 1.863 1.854 1.863 1.837 1.871 200,473 1.8523 0.94%
2025-01-16 0 2.120 2.120 2.130 2.120 2.170 334,429 713,401 2.1332 1.845 1.845 1.854 1.845 1.889 384,206 1.8568 -1.40%
2025-01-15 0 2.150 2.130 2.150 2.120 2.170 461,630 987,683 2.1396 1.871 1.854 1.871 1.845 1.889 530,340 1.8624 0.47%
2025-01-14 0 2.140 2.110 2.140 2.100 2.150 992,330 2,096,049 2.1122 1.863 1.837 1.863 1.828 1.871 1,140,031 1.8386 0.94%
2025-01-13 0 2.120 2.120 2.130 2.120 2.160 451,000 961,720 2.1324 1.845 1.845 1.854 1.845 1.880 518,128 1.8561 -1.85%
2025-01-10 0 2.160 2.150 2.160 2.140 2.170 150,900 325,323 2.1559 1.880 1.871 1.880 1.863 1.889 173,360 1.8766 0.47%
2025-01-09 0 2.150 2.150 2.160 2.140 2.170 237,526 511,588 2.1538 1.871 1.871 1.880 1.863 1.889 272,880 1.8748 -0.92%
2025-01-08 0 2.170 2.140 2.170 2.130 2.170 312,376 670,856 2.1476 1.889 1.863 1.889 1.854 1.889 358,871 1.8694 1.88%
2025-01-07 0 2.130 2.130 2.140 2.130 2.210 916,774 1,981,126 2.1610 1.854 1.854 1.863 1.854 1.924 1,053,229 1.8810 -3.62%
2025-01-06 0 2.210 2.180 2.210 2.180 2.220 356,852 783,498 2.1956 1.924 1.898 1.924 1.898 1.932 409,967 1.9111 -0.45%
2025-01-03 0 2.220 2.180 2.220 2.170 2.220 500,863 1,096,647 2.1895 1.932 1.898 1.932 1.889 1.932 575,413 1.9058 1.37%
2025-01-02 0 2.190 2.190 2.200 2.180 2.230 1,355,502 2,982,914 2.2006 1.906 1.906 1.915 1.898 1.941 1,557,259 1.9155 -1.35%
2024-12-31 0 2.220 2.210 2.220 2.200 2.230 53,750 118,800 2.2102 1.932 1.924 1.932 1.915 1.941 61,750 1.9239 0.91%
2024-12-30 0 2.200 2.200 2.220 2.180 2.240 298,000 658,130 2.2085 1.915 1.915 1.932 1.898 1.950 342,355 1.9224 0.00%
2024-12-27 0 2.200 2.190 2.210 2.180 2.220 1,022,000 2,242,670 2.1944 1.915 1.906 1.924 1.898 1.932 1,174,118 1.9101 -0.90%
2024-12-24 0 2.220 2.220 2.230 2.200 2.230 118,000 262,000 2.2203 1.932 1.932 1.941 1.915 1.941 135,563 1.9327 0.00%
2024-12-23 0 2.220 2.200 2.220 2.190 2.240 603,137 1,331,157 2.2071 1.932 1.915 1.932 1.906 1.950 692,910 1.9211 0.00%
2024-12-20 0 2.220 2.200 2.220 2.190 2.240 636,424 1,403,895 2.2059 1.932 1.915 1.932 1.906 1.950 731,151 1.9201 0.00%
2024-12-19 0 2.220 2.210 2.220 2.200 2.240 786,000 1,741,095 2.2151 1.932 1.924 1.932 1.915 1.950 902,991 1.9281 -0.89%
2024-12-18 0 2.240 2.230 2.240 2.210 2.260 694,861 1,551,030 2.2321 1.950 1.941 1.950 1.924 1.967 798,286 1.9429 0.45%
2024-12-17 0 2.230 2.230 2.250 2.200 2.290 1,163,853 2,610,538 2.2430 1.941 1.941 1.958 1.915 1.993 1,337,084 1.9524 -2.62%
2024-12-16 0 2.290 2.280 2.290 2.250 2.300 813,578 1,848,688 2.2723 1.993 1.985 1.993 1.958 2.002 934,673 1.9779 -0.43%
2024-12-13 0 2.300 2.290 2.300 2.280 2.350 1,177,000 2,708,640 2.3013 2.002 1.993 2.002 1.985 2.046 1,352,188 2.0032 -2.13%
2024-12-12 0 2.350 2.340 2.350 2.280 2.380 1,999,603 4,676,891 2.3389 2.046 2.037 2.046 1.985 2.072 2,297,230 2.0359 2.31%
2024-12-11 0 2.410 2.400 2.410 2.390 2.420 758,000 1,822,740 2.4047 1.999 1.991 1.999 1.983 2.008 913,663 1.9950 1.26%
2024-12-10 0 2.380 2.380 2.390 2.380 2.440 1,423,000 3,409,770 2.3962 1.975 1.975 1.983 1.975 2.024 1,715,227 1.9879 -0.83%
2024-12-09 0 2.400 2.400 2.410 2.350 2.430 1,854,675 4,419,879 2.3831 1.991 1.991 1.999 1.950 2.016 2,235,551 1.9771 1.69%
2024-12-06 0 2.360 2.360 2.390 2.350 2.380 470,776 1,116,978 2.3726 1.958 1.958 1.983 1.950 1.975 567,455 1.9684 0.85%
2024-12-05 0 2.340 2.340 2.350 2.330 2.400 621,732 1,459,369 2.3473 1.941 1.941 1.950 1.933 1.991 749,411 1.9474 -1.68%
2024-12-04 0 2.380 2.360 2.380 2.350 2.400 859,000 2,042,380 2.3776 1.975 1.958 1.975 1.950 1.991 1,035,404 1.9725 2.15%
2024-12-03 0 2.330 2.330 2.360 2.310 2.370 998,653 2,334,180 2.3373 1.933 1.933 1.958 1.916 1.966 1,203,736 1.9391 -0.43%
2024-12-02 0 2.340 2.340 2.360 2.330 2.510 4,478,819 10,706,290 2.3904 1.941 1.941 1.958 1.933 2.082 5,398,589 1.9832 -12.03%
2024-11-29 0 2.660 2.650 2.690 2.640 2.680 537,193 1,428,677 2.6595 2.207 2.199 2.232 2.190 2.223 647,511 2.2064 1.14%
2024-11-28 0 2.630 2.600 2.630 2.600 2.640 136,000 356,270 2.6196 2.182 2.157 2.182 2.157 2.190 163,929 2.1733 -0.38%
2024-11-27 0 2.640 2.640 2.650 2.580 2.640 573,000 1,489,410 2.5993 2.190 2.190 2.199 2.140 2.190 690,671 2.1565 1.93%
2024-11-26 0 2.590 2.570 2.590 2.570 2.610 181,551 468,245 2.5791 2.149 2.132 2.149 2.132 2.165 218,834 2.1397 0.39%
2024-11-25 0 2.580 2.560 2.580 2.560 2.650 643,000 1,657,650 2.5780 2.140 2.124 2.140 2.124 2.199 775,046 2.1388 -1.53%
2024-11-22 0 2.620 2.620 2.630 2.580 2.680 472,000 1,234,200 2.6148 2.174 2.174 2.182 2.140 2.223 568,930 2.1693 -1.87%
2024-11-21 0 2.670 2.660 2.670 2.650 2.730 429,171 1,149,775 2.6791 2.215 2.207 2.215 2.199 2.265 517,306 2.2226 0.75%
2024-11-20 0 2.650 2.650 2.670 2.590 2.670 409,128 1,079,149 2.6377 2.199 2.199 2.215 2.149 2.215 493,146 2.1883 2.32%
2024-11-19 0 2.590 2.560 2.590 2.560 2.600 235,363 606,764 2.5780 2.149 2.124 2.149 2.124 2.157 283,697 2.1388 0.39%
2024-11-18 0 2.580 2.580 2.600 2.570 2.620 391,000 1,011,630 2.5873 2.140 2.140 2.157 2.132 2.174 471,296 2.1465 0.39%
2024-11-15 0 2.570 2.530 2.570 2.530 2.570 204,571 522,171 2.5525 2.132 2.099 2.132 2.099 2.132 246,582 2.1176 0.00%
2024-11-14 0 2.570 2.540 2.570 2.540 2.600 413,000 1,061,510 2.5702 2.132 2.107 2.132 2.107 2.157 497,814 2.1323 -1.15%
2024-11-13 0 2.600 2.600 2.610 2.500 2.610 525,309 1,345,309 2.5610 2.157 2.157 2.165 2.074 2.165 633,186 2.1247 0.39%
2024-11-12 0 2.590 2.590 2.620 2.580 2.700 738,182 1,941,094 2.6296 2.149 2.149 2.174 2.140 2.240 889,775 2.1816 -2.26%
2024-11-11 0 2.650 2.640 2.650 2.600 2.650 151,154 397,891 2.6324 2.199 2.190 2.199 2.157 2.199 182,195 2.1839 0.76%
2024-11-08 0 2.630 2.610 2.630 2.590 2.640 561,896 1,473,783 2.6229 2.182 2.165 2.182 2.149 2.190 677,287 2.1760 1.54%
2024-11-07 0 2.590 2.580 2.590 2.560 2.620 534,260 1,377,684 2.5787 2.149 2.140 2.149 2.124 2.174 643,976 2.1393 -0.38%
2024-11-06 0 2.600 2.590 2.600 2.550 2.610 293,000 754,320 2.5745 2.157 2.149 2.157 2.116 2.165 353,170 2.1359 -0.38%
2024-11-05 0 2.610 2.600 2.610 2.560 2.610 531,018 1,376,055 2.5914 2.165 2.157 2.165 2.124 2.165 640,068 2.1499 1.16%
2024-11-04 0 2.580 2.540 2.580 2.520 2.580 1,164,520 2,961,548 2.5431 2.140 2.107 2.140 2.091 2.140 1,403,666 2.1099 0.00%
2024-11-01 0 2.580 2.560 2.580 2.550 2.690 988,277 2,572,046 2.6026 2.140 2.124 2.140 2.116 2.232 1,191,229 2.1592 0.00%
2024-10-31 0 2.580 2.560 2.580 2.560 2.630 1,048,000 2,702,180 2.5784 2.140 2.124 2.140 2.124 2.182 1,263,217 2.1391 0.00%
2024-10-30 0 2.580 2.560 2.580 2.550 2.650 526,704 1,359,308 2.5808 2.140 2.124 2.140 2.116 2.199 634,868 2.1411 0.00%
2024-10-29 0 2.580 2.560 2.580 2.540 2.620 400,000 1,034,970 2.5874 2.140 2.124 2.140 2.107 2.174 482,144 2.1466 -0.77%
2024-10-28 0 2.600 2.600 2.620 2.600 2.690 1,198,000 3,145,780 2.6259 2.157 2.157 2.174 2.157 2.232 1,444,021 2.1785 -0.38%
2024-10-25 0 2.610 2.600 2.610 2.600 2.690 1,164,000 3,071,770 2.6390 2.165 2.157 2.165 2.157 2.232 1,403,039 2.1894 -0.38%
2024-10-24 0 2.620 2.610 2.620 2.620 2.680 1,282,345 3,378,318 2.6345 2.174 2.165 2.174 2.174 2.223 1,545,687 2.1856 -1.87%
2024-10-23 0 2.670 2.670 2.680 2.630 2.680 565,499 1,500,826 2.6540 2.215 2.215 2.223 2.182 2.223 681,630 2.2018 0.75%
2024-10-22 0 2.650 2.630 2.650 2.600 2.670 280,000 738,550 2.6377 2.199 2.182 2.199 2.157 2.215 337,501 2.1883 -0.38%
2024-10-21 0 2.660 2.630 2.670 2.600 2.680 290,597 767,543 2.6413 2.207 2.182 2.215 2.157 2.223 350,274 2.1913 -0.37%
2024-10-18 0 2.670 2.640 2.670 2.580 2.670 658,764 1,737,016 2.6368 2.215 2.190 2.215 2.140 2.215 794,048 2.1875 2.69%
2024-10-17 0 2.600 2.560 2.600 2.560 2.650 836,519 2,171,673 2.5961 2.157 2.124 2.157 2.124 2.199 1,008,306 2.1538 0.78%
2024-10-16 0 2.580 2.550 2.580 2.520 2.670 655,270 1,673,784 2.5543 2.140 2.116 2.140 2.091 2.215 789,836 2.1192 1.57%
2024-10-15 0 2.540 2.540 2.560 2.510 2.650 1,977,986 5,053,094 2.5547 2.107 2.107 2.124 2.082 2.199 2,384,185 2.1194 -4.15%
2024-10-14 0 2.650 2.650 2.660 2.580 2.760 1,338,000 3,546,780 2.6508 2.199 2.199 2.207 2.140 2.290 1,612,772 2.1992 -2.93%
2024-10-10 0 2.730 2.720 2.730 2.710 2.780 1,233,342 3,383,904 2.7437 2.265 2.257 2.265 2.248 2.306 1,486,621 2.2762 0.74%
2024-10-09 0 2.710 2.670 2.710 2.660 2.880 2,132,227 5,833,691 2.7360 2.248 2.215 2.248 2.207 2.389 2,570,101 2.2698 -3.90%
2024-10-08 0 2.820 2.820 2.830 2.740 3.150 3,570,431 10,136,745 2.8391 2.340 2.340 2.348 2.273 2.613 4,303,654 2.3554 -9.03%
2024-10-07 0 3.100 3.080 3.100 2.910 3.100 4,688,119 14,246,313 3.0388 2.572 2.555 2.572 2.414 2.572 5,650,871 2.5211 6.90%
2024-10-04 0 2.900 2.870 2.900 2.790 2.930 2,630,913 7,582,970 2.8823 2.406 2.381 2.406 2.315 2.431 3,171,197 2.3912 2.11%
2024-10-03 0 2.840 2.810 2.840 2.740 3.000 4,870,325 13,826,064 2.8388 2.356 2.331 2.356 2.273 2.489 5,870,494 2.3552 2.90%
2024-10-02 0 2.760 2.750 2.760 2.580 2.760 9,021,474 23,895,383 2.6487 2.290 2.281 2.290 2.140 2.290 10,874,123 2.1975 5.75%
2024-09-30 0 2.610 2.600 2.610 2.550 2.680 5,531,328 14,399,564 2.6033 2.165 2.157 2.165 2.116 2.223 6,667,241 2.1597 0.38%
2024-09-27 0 2.600 2.590 2.600 2.490 2.600 3,457,000 8,852,350 2.5607 2.157 2.149 2.157 2.066 2.157 4,166,929 2.1244 1.56%
2024-09-26 0 2.560 2.550 2.560 2.440 2.580 1,465,507 3,680,153 2.5112 2.124 2.116 2.124 2.024 2.140 1,766,463 2.0833 4.92%
2024-09-25 0 2.440 2.420 2.440 2.400 2.520 1,043,000 2,566,270 2.4605 2.024 2.008 2.024 1.991 2.091 1,257,190 2.0413 -0.81%
2024-09-24 0 2.460 2.460 2.470 2.420 2.480 815,738 2,008,775 2.4625 2.041 2.041 2.049 2.008 2.057 983,258 2.0430 1.23%
2024-09-23 0 2.430 2.410 2.430 2.410 2.450 212,846 518,912 2.4380 2.016 1.999 2.016 1.999 2.033 256,556 2.0226 -0.82%
2024-09-20 0 2.450 2.430 2.450 2.400 2.450 364,580 884,806 2.4269 2.033 2.016 2.033 1.991 2.033 439,450 2.0134 2.08%
2024-09-19 0 2.400 2.370 2.400 2.320 2.400 686,392 1,617,521 2.3566 1.991 1.966 1.991 1.925 1.991 827,349 1.9551 2.56%
2024-09-17 0 2.340 2.310 2.350 2.300 2.380 162,398 378,485 2.3306 1.941 1.916 1.950 1.908 1.975 195,748 1.9335 0.86%
2024-09-16 0 2.320 2.300 2.320 2.280 2.330 218,436 501,719 2.2969 1.925 1.908 1.925 1.892 1.933 263,294 1.9055 -0.43%
2024-09-13 0 2.330 2.310 2.330 2.280 2.330 310,500 714,630 2.3015 1.933 1.916 1.933 1.892 1.933 374,264 1.9094 1.75%
2024-09-12 0 2.290 2.290 2.300 2.290 2.350 304,000 702,549 2.3110 1.900 1.900 1.908 1.900 1.950 366,429 1.9173 -2.55%
2024-09-11 0 2.350 2.300 2.360 2.290 2.380 220,000 509,649 2.3166 1.950 1.908 1.958 1.900 1.975 265,179 1.9219 -0.84%
2024-09-10 0 2.370 2.360 2.370 2.300 2.380 375,152 872,690 2.3262 1.966 1.958 1.966 1.908 1.975 452,193 1.9299 3.04%
2024-09-09 0 2.300 2.300 2.350 2.300 2.340 183,549 424,791 2.3143 1.908 1.908 1.950 1.908 1.941 221,243 1.9200 -1.71%
2024-09-05 0 2.340 2.340 2.380 2.340 2.380 179,254 422,408 2.3565 1.941 1.941 1.975 1.941 1.975 216,066 1.9550 -1.27%
2024-09-04 0 2.370 2.340 2.370 2.350 2.390 359,997 847,593 2.3544 1.966 1.941 1.966 1.950 1.983 433,926 1.9533 0.42%
2024-09-03 0 2.360 2.360 2.370 2.350 2.390 184,000 435,419 2.3664 1.958 1.958 1.966 1.950 1.983 221,786 1.9632 1.72%
2024-09-02 0 2.320 2.310 2.320 2.310 2.400 257,454 602,459 2.3401 1.925 1.916 1.925 1.916 1.991 310,325 1.9414 -3.33%
2024-08-30 0 2.400 2.380 2.400 2.330 2.400 819,000 1,931,950 2.3589 1.991 1.975 1.991 1.933 1.991 987,190 1.9570 3.45%
2024-08-29 0 2.320 2.300 2.320 2.260 2.320 253,000 578,429 2.2863 1.925 1.908 1.925 1.875 1.925 304,956 1.8968 0.87%
2024-08-28 0 2.300 2.280 2.300 2.270 2.300 289,577 662,122 2.2865 1.908 1.892 1.908 1.883 1.908 349,045 1.8970 0.88%
2024-08-27 0 2.280 2.280 2.340 2.250 2.340 277,738 635,410 2.2878 1.892 1.892 1.941 1.867 1.941 334,774 1.8980 -2.15%
2024-08-26 0 2.330 2.290 2.330 2.240 2.340 587,000 1,346,090 2.2932 1.933 1.900 1.933 1.858 1.941 707,546 1.9025 3.10%
2024-08-23 0 2.260 2.240 2.260 2.230 2.280 896,000 2,014,130 2.2479 1.875 1.858 1.875 1.850 1.892 1,080,002 1.8649 -0.44%
2024-08-22 0 2.270 2.260 2.270 2.260 2.300 759,000 1,723,180 2.2703 1.883 1.875 1.883 1.875 1.908 914,868 1.8835 -1.30%
2024-08-21 0 2.300 2.270 2.300 2.260 2.300 581,462 1,326,383 2.2811 1.908 1.883 1.908 1.875 1.908 700,871 1.8925 -0.43%
2024-08-20 0 2.310 2.280 2.310 2.280 2.340 934,000 2,145,290 2.2969 1.916 1.892 1.916 1.892 1.941 1,125,806 1.9056 -1.28%
2024-08-19 0 2.340 2.340 2.350 2.290 2.360 325,000 755,230 2.3238 1.941 1.941 1.950 1.900 1.958 391,742 1.9279 3.08%
2024-08-16 0 2.270 2.270 2.290 2.270 2.390 1,696,644 3,935,146 2.3194 1.883 1.883 1.900 1.883 1.983 2,045,067 1.9242 -3.40%
2024-08-15 0 2.350 2.350 2.380 2.340 2.400 603,617 1,428,991 2.3674 1.950 1.950 1.975 1.941 1.991 727,576 1.9640 -0.72%
2024-08-14 0 2.540 2.520 2.550 2.490 2.550 504,087 1,269,225 2.5179 1.964 1.948 1.971 1.925 1.971 652,015 1.9466 0.40%
2024-08-13 0 2.530 2.530 2.540 2.490 2.550 645,308 1,621,045 2.5120 1.956 1.956 1.964 1.925 1.971 834,679 1.9421 -0.78%
2024-08-12 0 2.550 2.530 2.550 2.520 2.590 465,632 1,179,149 2.5324 1.971 1.956 1.971 1.948 2.002 602,275 1.9578 0.39%
2024-08-09 0 2.540 2.520 2.540 2.530 2.600 514,172 1,309,220 2.5463 1.964 1.948 1.964 1.956 2.010 665,060 1.9686 1.20%
2024-08-08 0 2.510 2.500 2.510 2.490 2.540 267,000 672,040 2.5170 1.941 1.933 1.941 1.925 1.964 345,353 1.9459 -1.57%
2024-08-07 0 2.550 2.510 2.550 2.480 2.570 573,373 1,447,299 2.5242 1.971 1.941 1.971 1.917 1.987 741,634 1.9515 2.82%
2024-08-06 0 2.480 2.480 2.500 2.400 2.560 659,239 1,617,919 2.4542 1.917 1.917 1.933 1.855 1.979 852,698 1.8974 2.48%
2024-08-05 0 2.420 2.420 2.450 2.400 2.570 1,458,962 3,573,907 2.4496 1.871 1.871 1.894 1.855 1.987 1,887,105 1.8939 -4.72%
2024-08-02 0 2.540 2.520 2.540 2.510 2.560 244,000 618,659 2.5355 1.964 1.948 1.964 1.941 1.979 315,604 1.9602 -0.39%
2024-08-01 0 2.550 2.530 2.550 2.530 2.570 200,604 510,896 2.5468 1.971 1.956 1.971 1.956 1.987 259,473 1.9690 0.79%
2024-07-31 0 2.530 2.530 2.570 2.480 2.580 431,639 1,098,870 2.5458 1.956 1.956 1.987 1.917 1.995 558,307 1.9682 2.02%
2024-07-30 0 2.480 2.480 2.520 2.480 2.520 323,000 805,360 2.4934 1.917 1.917 1.948 1.917 1.948 417,787 1.9277 -1.20%
2024-07-29 0 2.510 2.500 2.510 2.480 2.530 454,915 1,141,771 2.5099 1.941 1.933 1.941 1.917 1.956 588,413 1.9404 -1.57%
2024-07-26 0 2.550 2.510 2.550 2.500 2.580 660,037 1,662,991 2.5195 1.971 1.941 1.971 1.933 1.995 853,730 1.9479 1.59%
2024-07-25 0 2.510 2.490 2.520 2.480 2.570 1,227,757 3,079,909 2.5086 1.941 1.925 1.948 1.917 1.987 1,588,052 1.9394 -1.57%
2024-07-24 0 2.550 2.550 2.570 2.550 2.610 760,383 1,947,655 2.5614 1.971 1.971 1.987 1.971 2.018 983,523 1.9803 -0.39%
2024-07-23 0 2.560 2.560 2.570 2.560 2.590 403,001 1,034,762 2.5676 1.979 1.979 1.987 1.979 2.002 521,265 1.9851 -0.39%
2024-07-22 0 2.570 2.570 2.590 2.550 2.620 1,419,384 3,646,284 2.5689 1.987 1.987 2.002 1.971 2.026 1,835,913 1.9861 -1.53%
2024-07-19 0 2.610 2.580 2.610 2.580 2.630 597,000 1,547,957 2.5929 2.018 1.995 2.018 1.995 2.033 772,194 2.0046 -0.76%
2024-07-18 0 2.630 2.610 2.630 2.610 2.640 280,912 736,908 2.6233 2.033 2.018 2.033 2.018 2.041 363,348 2.0281 1.15%
2024-07-17 0 2.600 2.600 2.640 2.570 2.620 362,000 939,630 2.5957 2.010 2.010 2.041 1.987 2.026 468,232 2.0068 0.78%
2024-07-16 0 2.580 2.570 2.600 2.570 2.590 367,517 948,760 2.5815 1.995 1.987 2.010 1.987 2.002 475,368 1.9958 -0.39%
2024-07-15 0 2.590 2.560 2.590 2.570 2.620 1,365,000 3,524,710 2.5822 2.002 1.979 2.002 1.987 2.026 1,765,570 1.9964 -0.77%
2024-07-12 0 2.610 2.600 2.610 2.600 2.650 1,071,000 2,797,309 2.6119 2.018 2.010 2.018 2.010 2.049 1,385,293 2.0193 -0.38%
2024-07-11 0 2.620 2.600 2.620 2.580 2.680 368,872 969,704 2.6288 2.026 2.010 2.026 1.995 2.072 477,120 2.0324 0.77%
2024-07-10 0 2.600 2.600 2.610 2.580 2.670 832,969 2,178,129 2.6149 2.010 2.010 2.018 1.995 2.064 1,077,410 2.0216 -1.52%
2024-07-09 0 2.640 2.630 2.640 2.580 2.700 1,473,633 3,914,988 2.6567 2.041 2.033 2.041 1.995 2.087 1,906,082 2.0539 2.33%
2024-07-08 0 2.580 2.560 2.580 2.550 2.610 1,030,707 2,659,415 2.5802 1.995 1.979 1.995 1.971 2.018 1,333,176 1.9948 0.39%
2024-07-05 0 2.570 2.570 2.580 2.540 2.590 1,347,233 3,438,932 2.5526 1.987 1.987 1.995 1.964 2.002 1,742,589 1.9735 -0.39%
2024-07-04 0 2.580 2.540 2.580 2.540 2.620 2,183,000 5,583,320 2.5576 1.995 1.964 1.995 1.964 2.026 2,823,618 1.9774 -1.53%
2024-07-03 0 2.620 2.590 2.620 2.520 2.640 2,162,141 5,617,612 2.5982 2.026 2.002 2.026 1.948 2.041 2,796,638 2.0087 3.97%
2024-07-02 0 2.520 2.520 2.530 2.510 2.630 1,765,834 4,516,708 2.5578 1.948 1.948 1.956 1.941 2.033 2,284,031 1.9775 -0.79%
2024-06-28 0 2.540 2.540 2.550 2.370 2.700 3,922,396 9,963,389 2.5401 1.964 1.964 1.971 1.832 2.087 5,073,453 1.9638 7.17%
2024-06-27 0 2.370 2.370 2.400 2.360 2.420 858,977 2,047,432 2.3836 1.832 1.832 1.855 1.825 1.871 1,111,050 1.8428 -2.07%
2024-06-26 0 2.420 2.410 2.420 2.380 2.440 566,606 1,367,705 2.4139 1.871 1.863 1.871 1.840 1.886 732,881 1.8662 0.00%
2024-06-25 0 2.420 2.410 2.430 2.400 2.450 1,343,000 3,256,140 2.4245 1.871 1.863 1.879 1.855 1.894 1,737,114 1.8745 -1.22%
2024-06-24 0 2.450 2.400 2.450 2.380 2.480 743,904 1,794,010 2.4116 1.894 1.855 1.894 1.840 1.917 962,208 1.8645 1.24%
2024-06-21 0 2.420 2.400 2.420 2.390 2.420 387,000 929,530 2.4019 1.871 1.855 1.871 1.848 1.871 500,568 1.8570 0.00%
2024-06-20 0 2.420 2.380 2.440 2.380 2.510 657,977 1,588,890 2.4148 1.871 1.840 1.886 1.840 1.941 851,065 1.8669 -2.81%
2024-06-19 0 2.490 2.460 2.490 2.410 2.490 1,145,000 2,812,150 2.4560 1.925 1.902 1.925 1.863 1.925 1,481,009 1.8988 3.75%
2024-06-18 0 2.400 2.370 2.400 2.350 2.420 841,000 2,014,710 2.3956 1.855 1.832 1.855 1.817 1.871 1,087,798 1.8521 1.27%
2024-06-17 0 2.370 2.350 2.370 2.340 2.420 807,634 1,911,955 2.3674 1.832 1.817 1.832 1.809 1.871 1,044,640 1.8303 -2.47%
2024-06-14 0 2.430 2.390 2.430 2.310 2.430 715,832 1,694,710 2.3675 1.879 1.848 1.879 1.786 1.879 925,898 1.8303 3.40%
2024-06-13 0 2.350 2.320 2.350 2.310 2.360 635,000 1,481,960 2.3338 1.817 1.794 1.817 1.786 1.825 821,346 1.8043 2.17%
2024-06-12 0 2.300 2.300 2.310 2.270 2.380 2,504,859 5,810,820 2.3198 1.778 1.778 1.786 1.755 1.840 3,239,929 1.7935 -2.13%
2024-06-11 0 2.350 2.350 2.380 2.350 2.490 1,868,000 4,458,920 2.3870 1.817 1.817 1.840 1.817 1.925 2,416,179 1.8454 -4.86%
2024-06-07 0 2.470 2.450 2.480 2.440 2.480 231,518 569,153 2.4584 1.910 1.894 1.917 1.886 1.917 299,459 1.9006 0.41%
2024-06-06 0 2.460 2.460 2.480 2.420 2.480 625,000 1,527,423 2.4439 1.902 1.902 1.917 1.871 1.917 808,411 1.8894 1.23%
2024-06-05 0 2.430 2.430 2.450 2.430 2.490 517,000 1,268,070 2.4527 1.879 1.879 1.894 1.879 1.925 668,718 1.8963 -1.22%
2024-06-04 0 2.460 2.460 2.480 2.410 2.480 810,466 1,987,208 2.4519 1.902 1.902 1.917 1.863 1.917 1,048,303 1.8956 2.07%
2024-06-03 0 2.410 2.410 2.430 2.360 2.440 2,842,000 6,812,250 2.3970 1.863 1.863 1.879 1.825 1.886 3,676,006 1.8532 2.99%
2024-05-31 0 2.340 2.330 2.340 2.340 2.530 10,097,931 23,842,675 2.3611 1.809 1.801 1.809 1.809 1.956 13,061,246 1.8255 -4.88%
2024-05-30 0 2.460 2.460 2.490 2.450 2.520 528,000 1,304,210 2.4701 1.902 1.902 1.925 1.894 1.948 682,946 1.9097 -0.81%
2024-05-29 0 2.480 2.480 2.490 2.460 2.610 1,708,063 4,271,265 2.5006 1.917 1.917 1.925 1.902 2.018 2,209,307 1.9333 -5.34%
2024-05-28 0 2.620 2.580 2.620 2.560 2.620 1,156,018 2,992,205 2.5884 2.026 1.995 2.026 1.979 2.026 1,495,260 2.0011 2.34%
2024-05-27 0 2.560 2.560 2.570 2.560 2.670 626,000 1,640,800 2.6211 1.979 1.979 1.987 1.979 2.064 809,704 2.0264 -2.29%
2024-05-24 0 2.620 2.610 2.620 2.500 2.630 425,000 1,102,480 2.5941 2.026 2.018 2.026 1.933 2.033 549,719 2.0055 4.80%
2024-05-23 0 2.500 2.500 2.530 2.480 2.560 1,748,839 4,387,475 2.5088 1.933 1.933 1.956 1.917 1.979 2,262,049 1.9396 -2.34%
2024-05-22 0 2.560 2.560 2.570 2.560 2.600 1,273,000 3,272,830 2.5710 1.979 1.979 1.987 1.979 2.010 1,646,572 1.9877 -0.78%
2024-05-21 0 2.580 2.580 2.610 2.550 2.670 1,497,000 3,923,394 2.6208 1.995 1.995 2.018 1.971 2.064 1,936,306 2.0262 -2.64%
2024-05-20 0 2.650 2.640 2.650 2.450 2.700 2,154,657 5,582,714 2.5910 2.049 2.041 2.049 1.894 2.087 2,786,957 2.0032 -5.36%
2024-05-17 0 2.800 2.800 2.830 2.740 2.910 926,692 2,631,022 2.8392 2.165 2.165 2.188 2.118 2.250 1,198,637 2.1950 -0.36%
2024-05-16 0 2.810 2.790 2.810 2.700 2.820 1,228,972 3,412,370 2.7766 2.172 2.157 2.172 2.087 2.180 1,589,623 2.1467 4.07%
2024-05-14 0 2.700 2.690 2.700 2.640 2.780 1,059,018 2,864,189 2.7046 2.087 2.080 2.087 2.041 2.149 1,369,795 2.0910 -2.17%
2024-05-13 0 2.760 2.730 2.760 2.420 2.780 2,019,946 5,314,080 2.6308 2.134 2.111 2.134 1.871 2.149 2,612,714 2.0339 7.81%
2024-05-10 0 2.560 2.550 2.560 2.400 2.560 2,683,316 6,663,898 2.4835 1.979 1.971 1.979 1.855 1.979 3,470,755 1.9200 5.35%
2024-05-09 0 2.430 2.400 2.430 2.380 2.440 1,153,275 2,785,032 2.4149 1.879 1.855 1.879 1.840 1.886 1,491,712 1.8670 1.25%
2024-05-08 0 2.400 2.390 2.400 2.380 2.500 1,092,696 2,653,680 2.4286 1.855 1.848 1.855 1.840 1.933 1,413,356 1.8776 -2.83%
2024-05-07 0 2.470 2.450 2.470 2.430 2.470 485,809 1,190,541 2.4506 1.910 1.894 1.910 1.879 1.910 628,373 1.8946 1.65%
2024-05-06 0 2.430 2.420 2.430 2.410 2.480 891,463 2,166,766 2.4306 1.879 1.871 1.879 1.863 1.917 1,153,070 1.8791 -1.22%
2024-05-03 0 2.460 2.450 2.460 2.430 2.470 710,263 1,737,971 2.4469 1.902 1.894 1.902 1.879 1.910 918,695 1.8918 1.23%
2024-05-02 0 2.430 2.430 2.460 2.380 2.470 1,428,000 3,480,264 2.4372 1.879 1.879 1.902 1.840 1.910 1,847,057 1.8842 -0.41%
2024-04-30 0 2.440 2.400 2.440 2.370 2.440 790,688 1,898,696 2.4013 1.886 1.855 1.886 1.832 1.886 1,022,721 1.8565 2.95%
2024-04-29 0 2.370 2.370 2.400 2.350 2.370 660,000 1,560,499 2.3644 1.832 1.832 1.855 1.817 1.832 853,682 1.8280 0.42%
2024-04-26 0 2.360 2.340 2.360 2.300 2.400 2,620,514 6,102,086 2.3286 1.825 1.809 1.825 1.778 1.855 3,389,524 1.8003 -0.42%
2024-04-25 0 2.370 2.370 2.400 2.340 2.460 1,409,000 3,378,840 2.3980 1.832 1.832 1.855 1.809 1.902 1,822,482 1.8540 -3.27%
2024-04-24 0 2.450 2.430 2.450 2.400 2.520 2,477,721 6,071,541 2.4505 1.894 1.879 1.894 1.855 1.948 3,204,827 1.8945 3.81%
2024-04-23 0 2.360 2.360 2.380 2.340 2.380 587,209 1,385,858 2.3601 1.825 1.825 1.840 1.809 1.840 759,530 1.8246 0.85%
2024-04-22 0 2.340 2.330 2.340 2.320 2.430 1,435,000 3,398,180 2.3681 1.809 1.801 1.809 1.794 1.879 1,856,112 1.8308 -2.09%
2024-04-19 0 2.390 2.340 2.390 2.340 2.470 3,235,547 7,629,898 2.3581 1.848 1.809 1.848 1.809 1.910 4,185,043 1.8231 -2.85%
2024-04-18 0 2.460 2.440 2.460 2.450 2.510 1,239,867 3,057,671 2.4661 1.902 1.886 1.902 1.894 1.941 1,603,715 1.9066 -1.99%
2024-04-17 0 2.510 2.510 2.550 2.450 2.560 1,785,659 4,487,384 2.5130 1.941 1.941 1.971 1.894 1.979 2,309,674 1.9429 -1.95%
2024-04-16 0 2.560 2.560 2.570 2.480 2.800 3,982,283 10,218,729 2.5660 1.979 1.979 1.987 1.917 2.165 5,150,914 1.9839 -7.91%
2024-04-15 0 2.780 2.750 2.780 2.610 3.100 4,434,299 12,265,530 2.7661 2.149 2.126 2.149 2.018 2.397 5,735,578 2.1385 -8.25%
2024-04-12 0 3.030 3.020 3.030 3.010 3.150 570,000 1,747,270 3.0654 2.343 2.335 2.343 2.327 2.435 737,271 2.3699 -2.88%
2024-04-11 0 3.120 3.090 3.120 3.080 3.170 366,000 1,144,950 3.1283 2.412 2.389 2.412 2.381 2.451 473,405 2.4185 -1.58%
2024-04-10 0 3.170 3.130 3.170 3.130 3.180 288,867 911,542 3.1556 2.451 2.420 2.451 2.420 2.459 373,637 2.4396 0.32%
2024-04-09 0 3.160 3.120 3.160 3.080 3.190 241,907 757,680 3.1321 2.443 2.412 2.443 2.381 2.466 312,896 2.4215 2.27%
2024-04-08 0 3.090 3.080 3.100 3.060 3.110 253,412 780,216 3.0788 2.389 2.381 2.397 2.366 2.404 327,778 2.3803 0.98%
2024-04-05 0 3.060 3.050 3.060 3.020 3.090 389,315 1,185,778 3.0458 2.366 2.358 2.366 2.335 2.389 503,562 2.3548 -1.29%
2024-04-03 0 3.100 3.070 3.100 3.050 3.120 327,000 1,012,720 3.0970 2.397 2.373 2.397 2.358 2.412 422,961 2.3944 -0.96%
2024-04-02 0 3.130 3.120 3.130 3.090 3.170 456,155 1,424,505 3.1229 2.420 2.412 2.420 2.389 2.451 590,017 2.4143 -2.19%
2024-03-28 0 3.200 3.090 3.200 3.080 3.200 567,000 1,777,011 3.1341 2.474 2.389 2.474 2.381 2.474 733,390 2.4230 2.56%
2024-03-27 0 3.120 3.080 3.120 3.080 3.200 566,333 1,773,508 3.1316 2.412 2.381 2.412 2.381 2.474 732,528 2.4211 -1.58%
2024-03-26 0 3.170 3.170 3.200 3.170 3.240 106,500 340,495 3.1971 2.451 2.451 2.474 2.451 2.505 137,753 2.4718 -0.94%
2024-03-25 0 3.200 3.200 3.250 3.170 3.200 134,000 427,636 3.1913 2.474 2.474 2.513 2.451 2.474 173,323 2.4673 -1.23%
2024-03-22 0 3.240 3.190 3.240 3.160 3.260 201,593 647,013 3.2095 2.505 2.466 2.505 2.443 2.520 260,752 2.4813 -1.82%
2024-03-21 0 3.300 3.270 3.300 3.220 3.300 245,390 801,499 3.2662 2.551 2.528 2.551 2.489 2.551 317,402 2.5252 1.23%
2024-03-20 0 3.260 3.230 3.280 3.200 3.270 93,609 302,117 3.2274 2.520 2.497 2.536 2.474 2.528 121,079 2.4952 1.87%
2024-03-19 0 3.200 3.200 3.300 3.200 3.250 277,145 888,497 3.2059 2.474 2.474 2.551 2.474 2.513 358,475 2.4785 -1.54%
2024-03-18 0 3.250 3.200 3.250 3.200 3.250 344,940 1,109,598 3.2168 2.513 2.474 2.513 2.474 2.513 446,165 2.4870 -1.81%
2024-03-15 0 3.310 3.280 3.310 3.280 3.350 170,428 562,899 3.3029 2.559 2.536 2.559 2.536 2.590 220,441 2.5535 -0.90%
2024-03-14 0 3.340 3.320 3.340 3.310 3.340 146,286 486,228 3.3238 2.582 2.567 2.582 2.559 2.582 189,215 2.5697 -0.30%
2024-03-13 0 3.350 3.310 3.350 3.310 3.400 307,846 1,032,729 3.3547 2.590 2.559 2.590 2.559 2.629 398,186 2.5936 0.90%
2024-03-12 0 3.320 3.310 3.320 3.240 3.330 783,590 2,582,038 3.2951 2.567 2.559 2.567 2.505 2.574 1,013,540 2.5475 2.15%
2024-03-11 0 3.250 3.230 3.260 3.200 3.260 158,293 512,694 3.2389 2.513 2.497 2.520 2.474 2.520 204,745 2.5041 1.56%
2024-03-08 0 3.200 3.200 3.220 3.200 3.240 50,000 160,450 3.2090 2.474 2.474 2.489 2.474 2.505 64,673 2.4809 0.95%
2024-03-07 0 3.170 3.170 3.210 3.170 3.250 487,305 1,557,701 3.1966 2.451 2.451 2.482 2.451 2.513 630,308 2.4713 -0.31%
2024-03-06 0 3.180 3.160 3.180 3.150 3.260 69,000 219,489 3.1810 2.459 2.443 2.459 2.435 2.520 89,249 2.4593 0.32%
2024-03-05 0 3.170 3.170 3.200 3.140 3.300 454,948 1,446,585 3.1797 2.451 2.451 2.474 2.428 2.551 588,456 2.4583 -1.55%
2024-03-04 0 3.220 3.210 3.240 3.200 3.280 248,077 800,191 3.2256 2.489 2.482 2.505 2.474 2.536 320,877 2.4938 -0.92%
2024-03-01 0 3.250 3.250 3.290 3.230 3.300 176,409 575,382 3.2616 2.513 2.513 2.544 2.497 2.551 228,178 2.5216 -1.52%
2024-02-29 0 3.300 3.280 3.300 3.260 3.310 515,387 1,699,478 3.2975 2.551 2.536 2.551 2.520 2.559 666,631 2.5494 1.54%
2024-02-28 0 3.250 3.220 3.250 3.200 3.270 161,247 522,442 3.2400 2.513 2.489 2.513 2.474 2.528 208,566 2.5049 0.00%
2024-02-27 0 3.250 3.240 3.250 3.220 3.250 120,076 388,867 3.2385 2.513 2.505 2.513 2.489 2.513 155,313 2.5038 -0.61%
2024-02-26 0 3.270 3.240 3.270 3.210 3.340 204,000 667,950 3.2743 2.528 2.505 2.528 2.482 2.582 263,865 2.5314 -1.21%
2024-02-23 0 3.310 3.270 3.310 3.250 3.340 117,892 388,470 3.2951 2.559 2.528 2.559 2.513 2.582 152,488 2.5475 0.30%
2024-02-22 0 3.300 3.280 3.300 3.230 3.340 301,245 993,978 3.2996 2.551 2.536 2.551 2.497 2.582 389,648 2.5510 0.00%
2024-02-21 0 3.300 3.300 3.310 3.240 3.320 496,289 1,631,957 3.2883 2.551 2.551 2.559 2.505 2.567 641,929 2.5423 1.23%
2024-02-20 0 3.260 3.230 3.260 3.230 3.280 185,559 602,788 3.2485 2.520 2.497 2.520 2.497 2.536 240,013 2.5115 0.62%
2024-02-19 0 3.240 3.240 3.250 3.180 3.280 187,306 605,326 3.2317 2.505 2.505 2.513 2.459 2.536 242,272 2.4985 0.93%
2024-02-16 0 3.210 3.170 3.210 3.120 3.220 345,770 1,094,207 3.1646 2.482 2.451 2.482 2.412 2.489 447,239 2.4466 2.56%
2024-02-15 0 3.130 3.100 3.130 3.080 3.140 109,833 342,011 3.1139 2.420 2.397 2.420 2.381 2.428 142,064 2.4074 1.62%
2024-02-14 0 3.080 3.080 3.130 3.080 3.150 112,331 347,314 3.0919 2.381 2.381 2.420 2.381 2.435 145,295 2.3904 0.00%
2024-02-09 0 3.080 3.060 3.080 3.060 3.080 12,000 36,860 3.0717 2.381 2.366 2.381 2.366 2.381 15,521 2.3748 -1.28%
2024-02-08 0 3.120 3.090 3.120 3.080 3.170 155,000 481,850 3.1087 2.412 2.389 2.412 2.381 2.451 200,486 2.4034 0.97%
2024-02-07 0 3.090 3.050 3.090 3.040 3.170 169,788 529,845 3.1206 2.389 2.358 2.389 2.350 2.451 219,614 2.4126 -3.13%
2024-02-06 0 3.190 3.120 3.190 3.070 3.190 231,127 716,612 3.1005 2.466 2.412 2.466 2.373 2.466 298,953 2.3971 3.91%
2024-02-05 0 3.070 3.030 3.070 3.030 3.080 459,216 1,411,351 3.0734 2.373 2.343 2.373 2.343 2.381 593,976 2.3761 -0.32%
2024-02-02 0 3.080 3.040 3.080 3.030 3.100 399,000 1,215,674 3.0468 2.381 2.350 2.381 2.343 2.397 516,090 2.3555 0.33%
2024-02-01 0 3.070 3.030 3.070 3.000 3.090 739,072 2,244,129 3.0364 2.373 2.343 2.373 2.319 2.389 955,958 2.3475 1.99%
2024-01-31 0 3.010 3.010 3.040 3.010 3.100 380,000 1,152,890 3.0339 2.327 2.327 2.350 2.327 2.397 491,514 2.3456 -2.27%
2024-01-30 0 3.080 3.050 3.080 3.060 3.100 366,000 1,128,137 3.0823 2.381 2.358 2.381 2.366 2.397 473,405 2.3830 -0.65%
2024-01-29 0 3.100 3.080 3.100 3.060 3.140 163,730 507,724 3.1010 2.397 2.381 2.397 2.366 2.428 211,778 2.3974 -0.96%
2024-01-26 0 3.130 3.110 3.130 3.100 3.190 370,638 1,159,141 3.1274 2.420 2.404 2.420 2.397 2.466 479,405 2.4179 -0.63%
2024-01-25 0 3.150 3.120 3.150 3.050 3.160 268,000 834,560 3.1140 2.435 2.412 2.435 2.358 2.443 346,647 2.4075 1.94%
2024-01-24 0 3.090 3.060 3.090 3.030 3.140 505,893 1,552,256 3.0683 2.389 2.366 2.389 2.343 2.428 654,351 2.3722 0.98%
2024-01-23 0 3.060 3.060 3.090 2.960 3.060 620,000 1,875,167 3.0245 2.366 2.366 2.389 2.288 2.366 801,944 2.3383 2.68%
2024-01-22 0 2.980 2.930 2.980 2.890 3.090 1,785,135 5,297,299 2.9675 2.304 2.265 2.304 2.234 2.389 2,308,996 2.2942 -2.61%
2024-01-19 0 3.060 3.040 3.060 3.020 3.170 824,464 2,524,592 3.0621 2.366 2.350 2.366 2.335 2.451 1,066,409 2.3674 -2.86%
2024-01-18 0 3.150 3.150 3.170 3.050 3.190 534,713 1,666,779 3.1171 2.435 2.435 2.451 2.358 2.466 691,629 2.4099 2.27%
2024-01-17 0 3.080 3.080 3.110 3.060 3.260 854,119 2,666,370 3.1218 2.381 2.381 2.404 2.366 2.520 1,104,767 2.4135 -5.81%
2024-01-16 0 3.270 3.250 3.270 3.250 3.340 815,647 2,672,592 3.2767 2.528 2.513 2.528 2.513 2.582 1,055,005 2.5333 0.93%
2024-01-15 0 3.240 3.230 3.240 3.230 3.300 192,000 623,989 3.2499 2.505 2.497 2.505 2.497 2.551 248,344 2.5126 -0.31%
2024-01-12 0 3.250 3.190 3.250 3.180 3.250 136,308 441,548 3.2393 2.513 2.466 2.513 2.459 2.513 176,309 2.5044 0.62%
2024-01-11 0 3.230 3.230 3.250 3.180 3.250 119,333 385,067 3.2268 2.497 2.497 2.513 2.459 2.513 154,352 2.4947 1.57%
2024-01-10 0 3.180 3.180 3.190 3.180 3.300 214,227 695,664 3.2473 2.459 2.459 2.466 2.459 2.551 277,094 2.5106 -3.05%
2024-01-09 0 3.280 3.250 3.280 3.240 3.310 172,303 561,735 3.2602 2.536 2.513 2.536 2.505 2.559 222,867 2.5205 1.55%
2024-01-08 0 3.230 3.230 3.240 3.180 3.300 266,961 860,912 3.2249 2.497 2.497 2.505 2.459 2.551 345,303 2.4932 -2.71%
2024-01-05 0 3.320 3.300 3.330 3.250 3.400 484,400 1,606,015 3.3155 2.567 2.551 2.574 2.513 2.629 626,551 2.5633 -0.90%
2024-01-04 0 3.350 3.350 3.410 3.300 3.420 390,644 1,320,603 3.3806 2.590 2.590 2.636 2.551 2.644 505,281 2.6136 -0.30%
2024-01-03 0 3.360 3.340 3.360 3.260 3.360 340,000 1,131,240 3.3272 2.598 2.582 2.598 2.520 2.598 439,776 2.5723 0.30%
2024-01-02 0 3.350 3.290 3.350 3.260 3.380 495,000 1,642,190 3.3176 2.590 2.544 2.590 2.520 2.613 640,262 2.5649 1.52%
2023-12-29 0 3.300 3.300 3.330 3.260 3.360 351,482 1,162,257 3.3067 2.551 2.551 2.574 2.520 2.598 454,627 2.5565 0.61%
2023-12-28 0 3.280 3.250 3.280 3.150 3.360 864,390 2,817,865 3.2599 2.536 2.513 2.536 2.435 2.598 1,118,052 2.5203 3.47%
2023-12-27 0 3.170 3.120 3.170 3.010 3.170 599,000 1,857,720 3.1014 2.451 2.412 2.451 2.327 2.451 774,781 2.3977 0.00%
2023-12-22 0 3.170 3.160 3.190 3.160 3.250 387,410 1,243,941 3.2109 2.451 2.443 2.466 2.443 2.513 501,098 2.4824 -1.55%
2023-12-21 0 3.220 3.210 3.220 3.210 3.230 57,210 183,988 3.2160 2.489 2.482 2.489 2.482 2.497 73,999 2.4864 0.00%
2023-12-20 0 3.220 3.200 3.220 3.180 3.270 341,961 1,102,801 3.2249 2.489 2.474 2.489 2.459 2.528 442,312 2.4933 -0.92%
2023-12-19 0 3.250 3.220 3.260 3.220 3.270 275,258 893,350 3.2455 2.513 2.489 2.520 2.489 2.528 356,035 2.5092 0.00%
2023-12-18 0 3.250 3.240 3.250 3.240 3.330 403,000 1,321,000 3.2779 2.513 2.505 2.513 2.505 2.574 521,263 2.5342 -2.11%
2023-12-15 0 3.320 3.290 3.320 3.270 3.370 816,825 2,704,979 3.3116 2.567 2.544 2.567 2.528 2.605 1,056,528 2.5603 1.22%
2023-12-14 0 3.280 3.280 3.290 3.280 3.360 374,818 1,242,450 3.3148 2.536 2.536 2.544 2.536 2.598 484,811 2.5628 0.00%
2023-12-13 0 3.280 3.260 3.280 3.250 3.350 520,746 1,722,759 3.3083 2.536 2.520 2.536 2.513 2.590 673,563 2.5577 -1.20%
2023-12-12 0 3.320 3.310 3.320 3.230 3.340 479,546 1,585,988 3.3073 2.567 2.559 2.567 2.497 2.582 620,272 2.5569 1.84%
2023-12-11 0 3.260 3.240 3.260 3.190 3.290 606,000 1,964,884 3.2424 2.520 2.505 2.520 2.466 2.544 783,835 2.5068 1.24%
2023-12-08 0 3.220 3.220 3.250 3.200 3.360 1,090,520 3,553,563 3.2586 2.489 2.489 2.513 2.474 2.598 1,410,541 2.5193 -3.88%
2023-12-07 0 3.350 3.350 3.370 3.330 3.400 1,054,465 3,539,185 3.3564 2.590 2.590 2.605 2.574 2.629 1,363,906 2.5949 -0.53%
2023-12-06 0 3.510 3.460 3.510 3.390 3.530 1,647,980 5,722,665 3.4725 2.604 2.567 2.604 2.515 2.619 2,221,463 2.5761 2.93%
2023-12-05 0 3.410 3.410 3.430 3.360 3.460 1,480,000 5,030,520 3.3990 2.530 2.530 2.545 2.493 2.567 1,995,028 2.5215 -0.87%
2023-12-04 0 3.440 3.430 3.440 3.300 3.450 895,331 3,061,769 3.4197 2.552 2.545 2.552 2.448 2.559 1,206,899 2.5369 2.69%
2023-12-01 0 3.350 3.350 3.360 3.310 3.420 2,088,836 7,003,980 3.3531 2.485 2.485 2.493 2.456 2.537 2,815,734 2.4874 -2.05%
2023-11-30 0 3.420 3.420 3.430 3.250 3.510 4,040,690 13,537,454 3.3503 2.537 2.537 2.545 2.411 2.604 5,446,817 2.4854 -2.29%
2023-11-29 0 3.500 3.500 3.550 3.500 3.720 1,706,245 6,097,685 3.5737 2.596 2.596 2.634 2.596 2.760 2,300,004 2.6512 -5.41%
2023-11-28 0 3.700 3.690 3.700 3.650 3.700 672,000 2,474,140 3.6818 2.745 2.737 2.745 2.708 2.745 905,850 2.7313 0.27%
2023-11-27 0 3.690 3.640 3.690 3.570 3.920 3,680,000 13,530,210 3.6767 2.737 2.700 2.737 2.648 2.908 4,960,610 2.7275 -6.11%
2023-11-24 0 3.930 3.920 3.930 3.860 3.950 290,713 1,137,944 3.9143 2.915 2.908 2.915 2.864 2.930 391,879 2.9038 0.77%
2023-11-23 0 3.900 3.870 3.900 3.800 3.900 239,288 917,788 3.8355 2.893 2.871 2.893 2.819 2.893 322,558 2.8453 1.04%
2023-11-22 0 3.860 3.810 3.880 3.760 3.860 171,000 649,689 3.7994 2.864 2.826 2.878 2.789 2.864 230,507 2.8185 2.12%
2023-11-21 0 3.780 3.780 3.790 3.780 3.870 870,303 3,329,402 3.8256 2.804 2.804 2.812 2.804 2.871 1,173,161 2.8380 0.00%
2023-11-20 0 3.780 3.770 3.780 3.750 3.830 183,859 694,166 3.7755 2.804 2.797 2.804 2.782 2.841 247,840 2.8009 -0.79%
2023-11-17 0 3.810 3.790 3.810 3.730 3.810 692,449 2,628,329 3.7957 2.826 2.812 2.826 2.767 2.826 933,416 2.8158 0.26%
2023-11-16 0 3.800 3.770 3.800 3.760 3.820 104,000 394,260 3.7910 2.819 2.797 2.819 2.789 2.834 140,191 2.8123 0.26%
2023-11-15 0 3.790 3.780 3.790 3.740 3.790 276,518 1,043,918 3.7752 2.812 2.804 2.812 2.774 2.812 372,744 2.8006 1.34%
2023-11-14 0 3.740 3.680 3.740 3.650 3.750 221,202 818,865 3.7019 2.774 2.730 2.774 2.708 2.782 298,178 2.7462 1.36%
2023-11-13 0 3.690 3.680 3.730 3.640 3.720 417,000 1,528,136 3.6646 2.737 2.730 2.767 2.700 2.760 562,113 2.7186 0.82%
2023-11-10 0 3.660 3.660 3.670 3.630 3.700 294,500 1,079,230 3.6646 2.715 2.715 2.723 2.693 2.745 396,984 2.7186 0.00%
2023-11-09 0 3.660 3.660 3.680 3.610 3.710 548,038 2,010,810 3.6691 2.715 2.715 2.730 2.678 2.752 738,751 2.7219 1.10%
2023-11-08 0 3.620 3.620 3.650 3.610 3.690 287,726 1,047,261 3.6398 2.685 2.685 2.708 2.678 2.737 387,852 2.7002 -0.82%
2023-11-07 0 3.650 3.650 3.730 3.640 3.780 386,913 1,430,040 3.6960 2.708 2.708 2.767 2.700 2.804 521,556 2.7419 -3.44%
2023-11-06 0 3.780 3.750 3.790 3.640 3.780 457,000 1,696,000 3.7112 2.804 2.782 2.812 2.700 2.804 616,032 2.7531 3.85%
2023-11-03 0 3.640 3.570 3.640 3.560 3.650 230,000 827,390 3.5973 2.700 2.648 2.700 2.641 2.708 310,038 2.6687 1.68%
2023-11-02 0 3.580 3.580 3.600 3.570 3.680 178,835 644,740 3.6052 2.656 2.656 2.671 2.648 2.730 241,068 2.6745 -0.83%
2023-11-01 0 3.610 3.610 3.620 3.600 3.700 911,000 3,299,530 3.6219 2.678 2.678 2.685 2.671 2.745 1,228,020 2.6869 -1.63%
2023-10-31 0 3.670 3.610 3.670 3.560 3.700 943,942 3,399,707 3.6016 2.723 2.678 2.723 2.641 2.745 1,272,426 2.6718 1.66%
2023-10-30 0 3.610 3.610 3.620 3.590 3.690 276,833 1,010,835 3.6514 2.678 2.678 2.685 2.663 2.737 373,169 2.7088 0.56%
2023-10-27 0 3.590 3.590 3.630 3.510 3.650 180,829 647,595 3.5813 2.663 2.663 2.693 2.604 2.708 243,756 2.6567 1.70%
2023-10-26 0 3.530 3.530 3.560 3.460 3.590 192,332 683,205 3.5522 2.619 2.619 2.641 2.567 2.663 259,262 2.6352 0.57%
2023-10-25 0 3.510 3.510 3.520 3.480 3.550 411,485 1,446,333 3.5149 2.604 2.604 2.611 2.582 2.634 554,678 2.6075 1.15%
2023-10-24 0 3.470 3.430 3.470 3.390 3.480 182,291 625,302 3.4302 2.574 2.545 2.574 2.515 2.582 245,727 2.5447 0.29%
2023-10-20 0 3.460 3.410 3.460 3.380 3.470 260,000 889,629 3.4217 2.567 2.530 2.567 2.507 2.574 350,478 2.5383 -0.29%
2023-10-19 0 3.470 3.440 3.470 3.420 3.490 244,255 843,142 3.4519 2.574 2.552 2.574 2.537 2.589 329,254 2.5608 -1.14%
2023-10-18 0 3.510 3.470 3.510 3.480 3.550 333,000 1,166,950 3.5044 2.604 2.574 2.604 2.582 2.634 448,881 2.5997 0.00%
2023-10-17 0 3.510 3.490 3.510 3.490 3.600 194,758 688,693 3.5361 2.604 2.589 2.604 2.589 2.671 262,532 2.6233 -0.85%
2023-10-16 0 3.540 3.540 3.550 3.520 3.700 333,751 1,194,342 3.5785 2.626 2.626 2.634 2.611 2.745 449,894 2.6547 -3.54%
2023-10-13 0 3.670 3.640 3.670 3.640 3.680 126,000 460,990 3.6587 2.723 2.700 2.723 2.700 2.730 169,847 2.7141 -0.81%
2023-10-12 0 3.700 3.700 3.740 3.560 3.750 1,201,947 4,435,427 3.6902 2.745 2.745 2.774 2.641 2.782 1,620,215 2.7376 0.00%
2023-10-11 0 3.700 3.640 3.700 3.630 3.750 434,000 1,603,440 3.6946 2.745 2.700 2.745 2.693 2.782 585,028 2.7408 0.00%
2023-10-10 0 3.700 3.640 3.690 3.630 3.710 225,000 826,860 3.6749 2.745 2.700 2.737 2.693 2.752 303,298 2.7262 1.37%
2023-10-09 0 3.650 3.650 3.680 3.630 3.790 98,293 363,662 3.6998 2.708 2.708 2.730 2.693 2.812 132,498 2.7447 -1.35%
2023-10-06 0 3.700 3.680 3.700 3.650 3.740 273,000 1,005,885 3.6846 2.745 2.730 2.745 2.708 2.774 368,002 2.7334 0.82%
2023-10-05 0 3.670 3.670 3.680 3.660 3.690 165,731 608,744 3.6731 2.723 2.723 2.730 2.715 2.737 223,404 2.7249 -0.27%
2023-10-04 0 3.680 3.680 3.720 3.640 3.740 203,678 754,817 3.7059 2.730 2.730 2.760 2.700 2.774 274,556 2.7492 -2.39%
2023-10-03 0 3.770 3.730 3.770 3.730 3.770 189,000 707,520 3.7435 2.797 2.767 2.797 2.767 2.797 254,770 2.7771 0.00%
2023-09-29 0 3.770 3.770 3.800 3.770 3.820 118,000 447,369 3.7913 2.797 2.797 2.819 2.797 2.834 159,063 2.8125 -0.79%
2023-09-28 0 3.800 3.760 3.800 3.760 3.800 61,000 230,270 3.7749 2.819 2.789 2.819 2.789 2.819 82,227 2.8004 -1.04%
2023-09-27 0 3.840 3.790 3.840 3.750 3.840 435,808 1,650,539 3.7873 2.849 2.812 2.849 2.782 2.849 587,466 2.8096 1.32%
2023-09-26 0 3.790 3.790 3.840 3.760 3.850 128,000 488,129 3.8135 2.812 2.812 2.849 2.789 2.856 172,543 2.8290 -1.81%
2023-09-25 0 3.860 3.810 3.860 3.780 3.870 177,500 680,255 3.8324 2.864 2.826 2.864 2.804 2.871 239,269 2.8431 0.78%
2023-09-22 0 3.830 3.820 3.830 3.780 3.850 267,000 1,020,520 3.8222 2.841 2.834 2.841 2.804 2.856 359,914 2.8355 0.26%
2023-09-21 0 3.820 3.750 3.820 3.760 3.900 151,197 581,534 3.8462 2.834 2.782 2.834 2.789 2.893 203,812 2.8533 -0.78%
2023-09-20 0 3.850 3.850 3.890 3.730 3.880 336,155 1,280,970 3.8107 2.856 2.856 2.886 2.767 2.878 453,134 2.8269 3.49%
2023-09-19 0 3.720 3.720 3.750 3.720 3.920 1,285,000 4,849,983 3.7743 2.760 2.760 2.782 2.760 2.908 1,732,169 2.7999 -5.82%
2023-09-18 0 3.950 3.890 3.950 3.720 3.950 554,463 2,109,896 3.8053 2.930 2.886 2.930 2.760 2.930 747,412 2.8229 3.67%
2023-09-15 0 3.810 3.790 3.810 3.750 3.870 869,399 3,311,165 3.8086 2.826 2.812 2.826 2.782 2.871 1,171,943 2.8254 -1.80%
2023-09-14 0 3.880 3.870 3.880 3.860 3.930 245,000 949,859 3.8770 2.878 2.871 2.878 2.864 2.915 330,258 2.8761 -1.27%
2023-09-13 0 3.930 3.910 3.940 3.900 3.960 144,119 563,971 3.9132 2.915 2.901 2.923 2.893 2.938 194,271 2.9030 -0.25%
2023-09-12 0 3.940 3.890 3.940 3.870 3.950 279,140 1,089,961 3.9047 2.923 2.886 2.923 2.871 2.930 376,278 2.8967 0.51%
2023-09-11 0 3.920 3.910 3.920 3.830 3.930 133,055 516,568 3.8824 2.908 2.901 2.908 2.841 2.915 179,357 2.8801 1.03%
2023-09-07 0 3.880 3.850 3.880 3.820 3.880 108,643 417,774 3.8454 2.878 2.856 2.878 2.834 2.878 146,450 2.8527 -0.77%
2023-09-06 0 3.910 3.890 3.910 3.860 3.910 252,328 982,482 3.8937 2.901 2.886 2.901 2.864 2.901 340,136 2.8885 0.00%
2023-09-05 0 3.910 3.860 3.910 3.860 3.940 94,000 366,240 3.8962 2.901 2.864 2.901 2.864 2.923 126,711 2.8904 -1.01%
2023-09-04 0 3.950 3.910 3.950 3.900 4.000 728,410 2,879,362 3.9529 2.930 2.901 2.930 2.893 2.967 981,891 2.9325 1.28%
2023-08-31 0 3.900 3.840 3.900 3.790 3.900 572,920 2,217,990 3.8714 2.893 2.849 2.893 2.812 2.893 772,291 2.8720 1.56%
2023-08-30 0 3.840 3.810 3.860 3.810 3.870 112,817 432,320 3.8320 2.849 2.826 2.864 2.826 2.871 152,076 2.8428 -0.78%
2023-08-29 0 3.870 3.870 3.880 3.810 3.880 137,428 529,315 3.8516 2.871 2.871 2.878 2.826 2.878 185,252 2.8573 0.78%
2023-08-28 0 3.840 3.810 3.850 3.790 3.880 304,144 1,162,424 3.8220 2.849 2.826 2.856 2.812 2.878 409,984 2.8353 0.52%
2023-08-25 0 3.820 3.770 3.830 3.740 3.820 72,000 273,400 3.7972 2.834 2.797 2.841 2.774 2.834 97,055 2.8169 0.79%
2023-08-24 0 3.790 3.760 3.790 3.720 3.800 289,622 1,094,217 3.7781 2.812 2.789 2.812 2.760 2.819 390,408 2.8028 1.61%
2023-08-23 0 3.730 3.720 3.730 3.700 3.770 453,000 1,689,010 3.7285 2.767 2.760 2.767 2.745 2.797 610,640 2.7660 -0.27%
2023-08-22 0 3.740 3.720 3.740 3.680 3.740 648,006 2,405,067 3.7115 2.774 2.760 2.774 2.730 2.774 873,507 2.7533 -0.53%
2023-08-21 0 3.760 3.760 3.770 3.670 3.800 362,801 1,363,303 3.7577 2.789 2.789 2.797 2.723 2.819 489,053 2.7876 2.45%
2023-08-18 0 3.670 3.660 3.670 3.620 3.780 844,926 3,104,649 3.6745 2.723 2.715 2.723 2.685 2.804 1,138,953 2.7259 -3.17%
2023-08-17 0 3.790 3.770 3.790 3.760 3.860 377,969 1,434,220 3.7945 2.812 2.797 2.812 2.789 2.864 509,499 2.8150 -1.56%
2023-08-16 0 3.850 3.850 3.880 3.850 4.030 809,403 3,165,289 3.9106 2.856 2.856 2.878 2.856 2.990 1,091,069 2.9011 -4.47%
2023-08-15 0 4.200 4.200 4.220 4.110 4.250 558,000 2,339,550 4.1927 2.990 2.990 3.004 2.926 3.025 783,909 2.9845 0.00%
2023-08-14 0 4.200 4.140 4.200 4.000 4.260 525,934 2,172,911 4.1315 2.990 2.947 2.990 2.847 3.032 738,861 2.9409 -1.64%
2023-08-11 0 4.270 4.240 4.270 4.220 4.300 321,000 1,368,712 4.2639 3.039 3.018 3.039 3.004 3.061 450,958 3.0351 -1.39%
2023-08-10 0 4.330 4.310 4.330 4.270 4.330 190,000 816,970 4.2998 3.082 3.068 3.082 3.039 3.082 266,922 3.0607 -0.23%
2023-08-09 0 4.340 4.320 4.340 4.250 4.350 303,652 1,309,572 4.3127 3.089 3.075 3.089 3.025 3.096 426,587 3.0699 1.64%
2023-08-08 0 4.270 4.260 4.270 4.220 4.350 293,459 1,251,956 4.2662 3.039 3.032 3.039 3.004 3.096 412,267 3.0368 -1.61%
2023-08-07 0 4.340 4.300 4.340 4.290 4.350 225,459 970,430 4.3042 3.089 3.061 3.089 3.054 3.096 316,737 3.0638 0.00%
2023-08-04 0 4.340 4.320 4.340 4.320 4.370 196,000 849,880 4.3361 3.089 3.075 3.089 3.075 3.111 275,352 3.0865 0.00%
2023-08-03 0 4.340 4.320 4.340 4.240 4.360 356,419 1,534,087 4.3042 3.089 3.075 3.089 3.018 3.104 500,717 3.0638 0.93%
2023-08-02 0 4.300 4.300 4.320 4.300 4.500 913,182 3,992,464 4.3720 3.061 3.061 3.075 3.061 3.203 1,282,888 3.1121 -2.27%
2023-08-01 0 4.400 4.390 4.400 4.340 4.420 1,077,320 4,728,812 4.3894 3.132 3.125 3.132 3.089 3.146 1,513,478 3.1245 1.15%
2023-07-31 0 4.350 4.310 4.360 4.280 4.400 726,893 3,153,324 4.3381 3.096 3.068 3.104 3.047 3.132 1,021,179 3.0879 0.46%
2023-07-28 0 4.330 4.320 4.330 4.250 4.370 576,000 2,484,796 4.3139 3.082 3.075 3.082 3.025 3.111 809,196 3.0707 1.64%
2023-07-27 0 4.260 4.250 4.260 4.220 4.370 518,441 2,219,528 4.2812 3.032 3.025 3.032 3.004 3.111 728,334 3.0474 -1.16%
2023-07-26 0 4.310 4.300 4.310 4.290 4.330 273,000 1,175,530 4.3060 3.068 3.061 3.068 3.054 3.082 383,525 3.0651 -0.92%
2023-07-25 0 4.350 4.350 4.370 4.330 4.400 323,182 1,410,772 4.3653 3.096 3.096 3.111 3.082 3.132 454,024 3.1073 0.46%
2023-07-24 0 4.330 4.310 4.330 4.280 4.340 350,075 1,508,108 4.3080 3.082 3.068 3.082 3.047 3.089 491,805 3.0665 -0.46%
2023-07-21 0 4.350 4.350 4.360 4.310 4.370 399,684 1,735,396 4.3419 3.096 3.096 3.104 3.068 3.111 561,498 3.0907 0.69%
2023-07-20 0 4.320 4.320 4.370 4.300 4.380 280,213 1,214,572 4.3345 3.075 3.075 3.111 3.061 3.118 393,659 3.0853 -1.37%
2023-07-19 0 4.380 4.360 4.380 4.250 4.400 773,000 3,333,730 4.3127 3.118 3.104 3.118 3.025 3.132 1,085,953 3.0699 1.15%
2023-07-18 0 4.330 4.300 4.350 4.260 4.390 316,562 1,369,263 4.3254 3.082 3.061 3.096 3.032 3.125 444,724 3.0789 -1.37%
2023-07-14 0 4.390 4.370 4.390 4.330 4.430 468,216 2,052,035 4.3827 3.125 3.111 3.125 3.082 3.153 657,776 3.1197 0.00%
2023-07-13 0 4.390 4.360 4.390 4.300 4.450 870,830 3,805,678 4.3702 3.125 3.104 3.125 3.061 3.168 1,223,390 3.1108 2.09%
2023-07-12 0 4.300 4.280 4.300 4.260 4.410 821,459 3,564,777 4.3396 3.061 3.047 3.061 3.032 3.139 1,154,031 3.0890 -1.38%
2023-07-11 0 4.360 4.360 4.380 4.320 4.440 1,388,446 6,080,716 4.3795 3.104 3.104 3.118 3.075 3.160 1,950,565 3.1174 0.69%
2023-07-10 0 4.330 4.320 4.330 4.230 4.350 497,000 2,141,692 4.3092 3.082 3.075 3.082 3.011 3.096 698,213 3.0674 0.70%
2023-07-07 0 4.300 4.300 4.320 4.130 4.500 3,375,592 14,559,442 4.3132 3.061 3.061 3.075 2.940 3.203 4,742,217 3.0702 4.88%
2023-07-06 0 4.100 4.050 4.100 4.020 4.110 890,751 3,630,591 4.0759 2.918 2.883 2.918 2.862 2.926 1,251,376 2.9013 0.24%
2023-07-05 0 4.090 4.060 4.080 4.010 4.140 1,020,308 4,186,732 4.1034 2.911 2.890 2.904 2.854 2.947 1,433,385 2.9209 0.99%
2023-07-04 0 4.050 4.020 4.050 3.860 4.120 1,094,000 4,406,870 4.0282 2.883 2.862 2.883 2.748 2.933 1,536,911 2.8674 4.92%
2023-07-03 0 3.860 3.850 3.870 3.810 3.880 469,000 1,808,600 3.8563 2.748 2.740 2.755 2.712 2.762 658,877 2.7450 -0.52%
2023-06-30 0 3.880 3.870 3.880 3.870 3.950 428,350 1,672,170 3.9037 2.762 2.755 2.762 2.755 2.812 601,770 2.7788 -0.77%
2023-06-29 0 3.910 3.860 3.910 3.730 3.910 626,946 2,388,078 3.8091 2.783 2.748 2.783 2.655 2.783 880,768 2.7114 3.99%
2023-06-28 0 3.760 3.760 3.770 3.520 3.770 813,386 3,005,625 3.6952 2.676 2.676 2.684 2.506 2.684 1,142,689 2.6303 4.16%
2023-06-27 0 3.610 3.610 3.630 3.450 3.610 608,801 2,154,091 3.5383 2.570 2.570 2.584 2.456 2.570 855,277 2.5186 4.94%
2023-06-26 0 3.440 3.430 3.440 3.410 3.470 85,104 292,956 3.4423 2.449 2.442 2.449 2.427 2.470 119,559 2.4503 -1.15%
2023-06-23 0 3.480 3.440 3.480 3.350 3.480 236,601 802,597 3.3922 2.477 2.449 2.477 2.385 2.477 332,390 2.4146 0.58%
2023-06-21 0 3.460 3.460 3.490 3.460 3.590 287,845 1,010,460 3.5104 2.463 2.463 2.484 2.463 2.555 404,380 2.4988 -3.62%
2023-06-20 0 3.590 3.590 3.610 3.590 3.680 173,000 625,619 3.6163 2.555 2.555 2.570 2.555 2.619 243,040 2.5741 -2.18%
2023-06-19 0 3.670 3.670 3.700 3.550 3.700 324,647 1,171,324 3.6080 2.612 2.612 2.634 2.527 2.634 456,082 2.5682 0.55%
2023-06-16 0 3.650 3.620 3.650 3.500 3.650 356,669 1,283,588 3.5988 2.598 2.577 2.598 2.491 2.598 501,068 2.5617 3.99%
2023-06-15 0 3.510 3.500 3.510 3.450 3.540 580,755 2,041,058 3.5145 2.498 2.491 2.498 2.456 2.520 815,877 2.5017 -0.28%
2023-06-14 0 3.520 3.510 3.520 3.470 3.600 82,000 288,390 3.5170 2.506 2.498 2.506 2.470 2.563 115,198 2.5034 -0.56%
2023-06-13 0 3.540 3.490 3.540 3.450 3.540 191,770 668,968 3.4884 2.520 2.484 2.520 2.456 2.520 269,409 2.4831 2.31%
2023-06-12 0 3.460 3.450 3.480 3.430 3.500 129,000 447,370 3.4680 2.463 2.456 2.477 2.442 2.491 181,226 2.4686 0.58%
2023-06-09 0 3.440 3.430 3.450 3.420 3.460 264,038 909,029 3.4428 2.449 2.442 2.456 2.434 2.463 370,935 2.4506 -0.29%
2023-06-08 0 3.450 3.440 3.450 3.390 3.500 272,000 942,617 3.4655 2.456 2.449 2.456 2.413 2.491 382,121 2.4668 -0.86%
2023-06-07 0 3.480 3.470 3.480 3.460 3.540 545,127 1,896,990 3.4799 2.477 2.470 2.477 2.463 2.520 765,824 2.4771 0.00%
2023-06-06 0 3.480 3.440 3.480 3.420 3.490 407,000 1,405,287 3.4528 2.477 2.449 2.477 2.434 2.484 571,776 2.4578 0.58%
2023-06-05 0 3.460 3.440 3.460 3.410 3.490 301,915 1,043,641 3.4567 2.463 2.449 2.463 2.427 2.484 424,147 2.4606 2.37%
2023-06-02 0 3.380 3.380 3.430 3.360 3.740 326,000 1,123,000 3.4448 2.406 2.406 2.442 2.392 2.662 457,983 2.4521 1.50%
2023-06-01 0 3.330 3.300 3.330 3.300 3.350 239,000 795,740 3.3295 2.370 2.349 2.370 2.349 2.385 335,760 2.3700 2.15%
2023-05-31 0 3.260 3.260 3.320 3.250 3.400 1,324,000 4,336,688 3.2754 2.321 2.321 2.363 2.313 2.420 1,860,028 2.3315 -4.12%
2023-05-30 0 3.400 3.390 3.400 3.360 3.510 400,070 1,371,639 3.4285 2.420 2.413 2.420 2.392 2.498 562,040 2.4405 -0.87%
2023-05-29 0 3.430 3.430 3.440 3.400 3.740 645,000 2,300,270 3.5663 2.442 2.442 2.449 2.420 2.662 906,131 2.5386 -6.28%
2023-05-25 0 3.660 3.640 3.660 3.620 3.690 2,357,000 8,625,794 3.6596 2.605 2.591 2.605 2.577 2.627 3,311,243 2.6050 0.00%
2023-05-24 0 3.660 3.660 3.690 3.650 3.720 862,183 3,156,591 3.6612 2.605 2.605 2.627 2.598 2.648 1,211,242 2.6061 -0.27%
2023-05-23 0 3.670 3.650 3.670 3.590 3.670 433,345 1,575,021 3.6346 2.612 2.598 2.612 2.555 2.612 608,787 2.5871 3.09%
2023-05-22 0 3.560 3.560 3.590 3.540 3.590 265,902 947,297 3.5626 2.534 2.534 2.555 2.520 2.555 373,554 2.5359 -0.84%
2023-05-19 0 3.590 3.590 3.610 3.550 3.650 325,000 1,167,499 3.5923 2.555 2.555 2.570 2.527 2.598 456,578 2.5571 -1.64%
2023-05-18 0 3.650 3.630 3.650 3.600 3.650 353,182 1,281,173 3.6275 2.598 2.584 2.598 2.563 2.598 496,169 2.5821 0.27%
2023-05-17 0 3.640 3.630 3.640 3.610 3.690 233,986 849,869 3.6321 2.591 2.584 2.591 2.570 2.627 328,716 2.5854 -1.36%
2023-05-16 0 3.690 3.660 3.690 3.650 3.710 290,000 1,066,039 3.6760 2.627 2.605 2.627 2.598 2.641 407,408 2.6166 0.00%
2023-05-15 0 3.690 3.690 3.710 3.670 3.750 370,085 1,371,660 3.7063 2.627 2.627 2.641 2.612 2.669 519,916 2.6382 -1.07%
2023-05-12 0 3.730 3.730 3.740 3.720 3.780 79,000 295,040 3.7347 2.655 2.655 2.662 2.648 2.691 110,984 2.6584 -1.32%
2023-05-11 0 3.780 3.750 3.780 3.750 3.780 120,000 451,949 3.7662 2.691 2.669 2.691 2.669 2.691 168,583 2.6809 0.00%
2023-05-10 0 3.780 3.750 3.780 3.750 3.780 189,980 714,024 3.7584 2.691 2.669 2.691 2.669 2.691 266,894 2.6753 -0.53%
2023-05-09 0 3.800 3.780 3.800 3.780 3.820 129,597 491,445 3.7921 2.705 2.691 2.705 2.691 2.719 182,065 2.6993 -0.78%
2023-05-08 0 3.830 3.800 3.830 3.770 3.830 315,025 1,192,837 3.7865 2.726 2.705 2.726 2.684 2.726 442,564 2.6953 1.06%
2023-05-05 0 3.790 3.790 3.800 3.750 3.890 528,446 2,011,241 3.8060 2.698 2.698 2.705 2.669 2.769 742,390 2.7091 0.00%
2023-05-04 0 3.790 3.780 3.830 3.700 3.850 625,039 2,355,336 3.7683 2.698 2.691 2.726 2.634 2.740 878,089 2.6823 1.07%
2023-05-03 0 3.750 3.740 3.750 3.710 3.780 189,000 705,109 3.7307 2.669 2.662 2.669 2.641 2.691 265,518 2.6556 -1.06%
2023-05-02 0 3.790 3.760 3.790 3.750 3.830 198,286 751,375 3.7893 2.698 2.676 2.698 2.669 2.726 278,563 2.6973 -0.79%
2023-04-28 0 3.820 3.790 3.820 3.730 3.830 261,063 990,407 3.7937 2.719 2.698 2.719 2.655 2.726 366,756 2.7005 1.33%
2023-04-27 0 3.770 3.770 3.820 3.770 3.820 203,468 770,975 3.7892 2.684 2.684 2.719 2.684 2.719 285,843 2.6972 -1.57%
2023-04-26 0 3.830 3.810 3.830 3.790 3.830 212,723 809,656 3.8062 2.726 2.712 2.726 2.698 2.726 298,845 2.7093 1.06%
2023-04-25 0 3.790 3.790 3.800 3.720 3.870 716,555 2,712,899 3.7860 2.698 2.698 2.705 2.648 2.755 1,006,656 2.6950 -1.56%
2023-04-24 0 3.850 3.840 3.850 3.800 3.910 455,036 1,744,383 3.8335 2.740 2.733 2.740 2.705 2.783 639,260 2.7288 -1.03%
2023-04-21 0 3.890 3.870 3.900 3.850 3.910 313,650 1,214,825 3.8732 2.769 2.755 2.776 2.740 2.783 440,633 2.7570 -1.27%
2023-04-20 0 3.940 3.920 3.940 3.880 3.950 152,380 596,677 3.9157 2.805 2.790 2.805 2.762 2.812 214,072 2.7873 0.00%
2023-04-19 0 3.940 3.920 3.940 3.880 3.950 518,000 2,033,879 3.9264 2.805 2.790 2.805 2.762 2.812 727,715 2.7949 0.77%
2023-04-18 0 3.910 3.910 3.930 3.900 3.990 269,000 1,058,100 3.9335 2.783 2.783 2.797 2.776 2.840 377,906 2.7999 -0.76%
2023-04-17 0 3.940 3.940 3.950 3.910 3.990 377,989 1,493,356 3.9508 2.805 2.805 2.812 2.783 2.840 531,020 2.8122 0.77%
2023-04-14 0 3.910 3.910 3.930 3.910 3.970 273,000 1,074,910 3.9374 2.783 2.783 2.797 2.783 2.826 383,525 2.8027 -0.76%
2023-04-13 0 3.940 3.940 3.950 3.880 3.950 466,577 1,828,826 3.9197 2.805 2.805 2.812 2.762 2.812 655,473 2.7901 -0.25%
2023-04-12 0 3.950 3.930 3.950 3.900 3.970 251,754 987,060 3.9207 2.812 2.797 2.812 2.776 2.826 353,678 2.7908 -0.50%
2023-04-11 0 3.970 3.950 3.970 3.900 3.990 143,000 565,181 3.9523 2.826 2.812 2.826 2.776 2.840 200,894 2.8133 1.79%
2023-04-06 0 3.900 3.890 3.900 3.850 3.910 290,267 1,126,718 3.8817 2.776 2.769 2.776 2.740 2.783 407,783 2.7630 -0.51%
2023-04-04 0 3.920 3.920 3.990 3.860 3.980 1,698,704 6,664,730 3.9234 2.790 2.790 2.840 2.748 2.833 2,386,433 2.7928 -0.25%
2023-04-03 0 3.930 3.900 3.930 3.850 4.080 528,748 2,067,460 3.9101 2.797 2.776 2.797 2.740 2.904 742,814 2.7833 -0.51%
2023-03-31 0 3.950 3.950 3.970 3.950 4.070 365,392 1,458,890 3.9927 2.812 2.812 2.826 2.812 2.897 513,323 2.8421 -2.71%
2023-03-30 0 4.060 4.000 4.060 3.970 4.060 143,361 572,665 3.9946 2.890 2.847 2.890 2.826 2.890 201,401 2.8434 0.74%
2023-03-29 0 4.030 3.990 4.040 3.990 4.090 436,197 1,753,968 4.0210 2.869 2.840 2.876 2.840 2.911 612,793 2.8622 0.25%
2023-03-28 0 4.020 3.970 4.020 3.910 4.020 281,000 1,118,030 3.9788 2.862 2.826 2.862 2.783 2.862 394,764 2.8321 0.50%
2023-03-27 0 4.000 4.000 4.040 3.980 4.130 321,404 1,288,987 4.0105 2.847 2.847 2.876 2.833 2.940 451,526 2.8547 -0.99%
2023-03-24 0 4.040 4.040 4.070 4.000 4.140 304,798 1,234,518 4.0503 2.876 2.876 2.897 2.847 2.947 428,197 2.8831 -2.65%
2023-03-23 0 4.150 4.100 4.150 4.030 4.150 362,164 1,479,514 4.0852 2.954 2.918 2.954 2.869 2.954 508,788 2.9079 2.47%
2023-03-22 0 4.050 4.050 4.090 4.050 4.150 453,000 1,849,540 4.0829 2.883 2.883 2.911 2.883 2.954 636,399 2.9063 0.00%
2023-03-21 0 4.050 4.010 4.050 3.800 4.070 697,085 2,756,401 3.9542 2.883 2.854 2.883 2.705 2.897 979,303 2.8147 3.58%
2023-03-20 0 3.910 3.910 3.940 3.780 3.980 943,194 3,632,001 3.8507 2.783 2.783 2.805 2.691 2.833 1,325,051 2.7410 -1.01%
2023-03-17 0 3.950 3.950 3.960 3.950 4.050 332,881 1,326,678 3.9854 2.812 2.812 2.819 2.812 2.883 467,650 2.8369 -0.50%
2023-03-16 0 3.970 3.970 3.990 3.960 4.050 523,000 2,087,450 3.9913 2.826 2.826 2.840 2.819 2.883 734,739 2.8411 -2.22%
2023-03-15 0 4.060 4.020 4.060 4.010 4.150 686,420 2,795,292 4.0723 2.890 2.862 2.890 2.854 2.954 964,321 2.8987 0.25%
2023-03-14 0 4.050 4.050 4.080 4.010 4.130 583,000 2,366,700 4.0595 2.883 2.883 2.904 2.854 2.940 819,030 2.8896 -1.94%
2023-03-13 0 4.130 4.120 4.140 4.000 4.150 423,000 1,732,680 4.0962 2.940 2.933 2.947 2.847 2.954 594,254 2.9157 0.98%
2023-03-10 0 4.090 4.040 4.090 3.920 4.110 1,732,432 6,981,092 4.0296 2.911 2.876 2.911 2.790 2.926 2,433,816 2.8684 -1.68%
2023-03-09 0 4.160 4.140 4.160 4.010 4.230 1,110,821 4,628,152 4.1664 2.961 2.947 2.961 2.854 3.011 1,560,542 2.9657 3.48%
2023-03-08 0 4.020 4.020 4.030 4.000 4.070 481,596 1,939,156 4.0265 2.862 2.862 2.869 2.847 2.897 676,573 2.8661 -1.23%
2023-03-07 0 4.070 4.070 4.120 4.070 4.170 433,810 1,784,639 4.1139 2.897 2.897 2.933 2.897 2.968 609,440 2.9283 -1.93%
2023-03-06 0 4.150 4.150 4.190 4.120 4.300 288,822 1,206,108 4.1760 2.954 2.954 2.983 2.933 3.061 405,753 2.9725 -0.72%
2023-03-03 0 4.180 4.180 4.190 4.140 4.210 346,279 1,446,986 4.1787 2.975 2.975 2.983 2.947 2.997 486,472 2.9745 -0.24%
2023-03-02 0 4.190 4.190 4.200 4.160 4.270 325,298 1,362,783 4.1893 2.983 2.983 2.990 2.961 3.039 456,996 2.9820 -1.87%
2023-03-01 0 4.270 4.270 4.290 4.050 4.290 1,902,000 7,970,679 4.1907 3.039 3.039 3.054 2.883 3.054 2,672,034 2.9830 5.17%
2023-02-28 0 4.060 4.060 4.080 4.060 4.190 1,145,102 4,703,861 4.1078 2.890 2.890 2.904 2.890 2.983 1,608,702 2.9240 0.25%
2023-02-27 0 4.050 4.050 4.080 4.000 4.120 605,000 2,461,549 4.0687 2.883 2.883 2.904 2.847 2.933 849,937 2.8962 -1.70%
2023-02-24 0 4.120 4.120 4.130 4.120 4.200 433,000 1,789,910 4.1337 2.933 2.933 2.940 2.933 2.990 608,302 2.9425 -1.90%
2023-02-23 0 4.200 4.200 4.220 4.170 4.230 208,869 878,742 4.2071 2.990 2.990 3.004 2.968 3.011 293,431 2.9947 1.20%
2023-02-22 0 4.150 4.150 4.200 4.090 4.240 581,218 2,426,937 4.1756 2.954 2.954 2.990 2.911 3.018 816,527 2.9723 -1.19%
2023-02-21 0 4.200 4.150 4.200 4.140 4.250 413,450 1,730,139 4.1846 2.990 2.954 2.990 2.947 3.025 580,837 2.9787 -1.18%
2023-02-20 0 4.250 4.230 4.240 4.150 4.260 255,235 1,077,192 4.2204 3.025 3.011 3.018 2.954 3.032 358,568 3.0041 1.67%
2023-02-17 0 4.180 4.180 4.190 4.170 4.300 384,030 1,606,937 4.1844 2.975 2.975 2.983 2.968 3.061 539,506 2.9785 -1.18%
2023-02-16 0 4.230 4.210 4.220 4.200 4.350 649,000 2,746,748 4.2323 3.011 2.997 3.004 2.990 3.096 911,751 3.0126 -0.94%
2023-02-15 0 4.270 4.220 4.270 4.200 4.270 463,587 1,954,561 4.2162 3.039 3.004 3.039 2.990 3.039 651,272 3.0011 0.47%
2023-02-14 0 4.250 4.250 4.300 4.160 4.300 724,000 3,045,560 4.2066 3.025 3.025 3.061 2.961 3.061 1,017,115 2.9943 0.71%
2023-02-13 0 4.220 4.210 4.220 4.190 4.300 989,158 4,187,160 4.2331 3.004 2.997 3.004 2.983 3.061 1,389,623 3.0132 -1.86%
2023-02-10 0 4.300 4.300 4.330 4.300 4.470 728,000 3,167,260 4.3506 3.061 3.061 3.082 3.061 3.182 1,022,734 3.0969 -4.02%
2023-02-09 0 4.480 4.450 4.480 4.410 4.490 1,179,054 5,234,069 4.4392 3.189 3.168 3.189 3.139 3.196 1,656,400 3.1599 1.36%
2023-02-08 0 4.420 4.410 4.420 4.340 4.460 527,000 2,321,310 4.4048 3.146 3.139 3.146 3.089 3.175 740,359 3.1354 -0.67%
2023-02-07 0 4.450 4.380 4.450 4.390 4.530 971,900 4,336,764 4.4622 3.168 3.118 3.168 3.125 3.225 1,365,378 3.1762 1.37%
2023-02-06 0 4.390 4.370 4.390 4.300 4.670 1,835,599 8,063,981 4.3931 3.125 3.111 3.125 3.061 3.324 2,578,750 3.1271 -4.77%
2023-02-03 0 4.610 4.600 4.620 4.610 4.760 773,000 3,602,700 4.6607 3.281 3.274 3.289 3.281 3.388 1,085,953 3.3175 -2.54%
2023-02-02 0 4.730 4.720 4.740 4.660 4.850 1,136,000 5,401,520 4.7549 3.367 3.360 3.374 3.317 3.452 1,595,915 3.3846 0.64%
2023-02-01 0 4.700 4.680 4.700 4.600 4.740 497,000 2,315,830 4.6596 3.346 3.331 3.346 3.274 3.374 698,213 3.3168 2.17%
2023-01-31 0 4.600 4.590 4.600 4.490 4.630 874,000 3,978,540 4.5521 3.274 3.267 3.274 3.196 3.296 1,227,843 3.2403 0.66%
2023-01-30 0 4.570 4.550 4.570 4.530 4.880 1,302,000 6,085,650 4.6741 3.253 3.239 3.253 3.225 3.474 1,829,121 3.3271 -6.35%
2023-01-27 0 4.880 4.860 4.880 4.700 4.950 2,020,109 9,753,116 4.8280 3.474 3.459 3.474 3.346 3.523 2,837,960 3.4367 3.61%
2023-01-26 0 4.710 4.700 4.710 4.440 4.750 1,520,943 6,973,782 4.5852 3.353 3.346 3.353 3.160 3.381 2,136,704 3.2638 4.20%
2023-01-20 0 4.520 4.490 4.520 4.370 4.570 851,000 3,821,880 4.4910 3.217 3.196 3.217 3.111 3.253 1,195,532 3.1968 3.20%
2023-01-19 0 4.380 4.340 4.380 4.330 4.450 470,223 2,053,056 4.3661 3.118 3.089 3.118 3.082 3.168 660,595 3.1079 -1.13%
2023-01-18 0 4.430 4.400 4.430 4.370 4.440 371,647 1,638,942 4.4099 3.153 3.132 3.153 3.111 3.160 522,110 3.1391 0.68%
2023-01-17 0 4.400 4.370 4.480 4.320 4.490 815,000 3,541,030 4.3448 3.132 3.111 3.189 3.075 3.196 1,144,957 3.0927 -1.57%
2023-01-16 0 4.470 4.440 4.470 4.430 4.530 347,000 1,553,120 4.4759 3.182 3.160 3.182 3.153 3.225 487,485 3.1860 -0.22%
2023-01-13 0 4.480 4.480 4.490 4.280 4.500 714,000 3,156,990 4.4216 3.189 3.189 3.196 3.047 3.203 1,003,066 3.1473 2.52%
2023-01-12 0 4.370 4.350 4.370 4.310 4.550 760,289 3,344,175 4.3986 3.111 3.096 3.111 3.068 3.239 1,068,096 3.1310 -2.67%
2023-01-11 0 4.490 4.470 4.510 4.440 4.630 970,799 4,399,153 4.5315 3.196 3.182 3.210 3.160 3.296 1,363,832 3.2256 -1.97%
2023-01-10 0 4.580 4.570 4.580 4.480 4.580 1,522,280 6,925,595 4.5495 3.260 3.253 3.260 3.189 3.260 2,138,583 3.2384 1.10%
2023-01-09 0 4.530 4.500 4.530 4.460 4.560 1,212,767 5,473,271 4.5130 3.225 3.203 3.225 3.175 3.246 1,703,762 3.2125 1.57%
2023-01-06 0 4.460 4.460 4.500 4.440 4.620 2,173,382 9,850,986 4.5326 3.175 3.175 3.203 3.160 3.289 3,053,286 3.2264 -1.55%
2023-01-05 0 4.530 4.510 4.530 4.190 4.580 2,283,057 9,978,564 4.3707 3.225 3.210 3.225 2.983 3.260 3,207,364 3.1111 8.11%
2023-01-04 0 4.190 4.190 4.200 4.110 4.220 831,785 3,453,630 4.1521 2.983 2.983 2.990 2.926 3.004 1,168,537 2.9555 0.24%
2023-01-03 0 4.180 4.170 4.180 4.030 4.190 738,000 3,042,603 4.1228 2.975 2.968 2.975 2.869 2.983 1,036,783 2.9347 1.95%
2022-12-30 0 4.100 4.100 4.130 4.060 4.160 255,000 1,049,698 4.1165 2.918 2.918 2.940 2.890 2.961 358,238 2.9302 -1.20%
2022-12-29 0 4.150 4.130 4.150 4.050 4.150 639,000 2,628,500 4.1135 2.954 2.940 2.954 2.883 2.954 897,702 2.9280 -1.43%
2022-12-28 0 4.210 4.200 4.210 4.130 4.340 1,605,533 6,795,473 4.2325 2.997 2.990 2.997 2.940 3.089 2,255,541 3.0128 1.20%
2022-12-23 0 4.160 4.130 4.160 4.080 4.170 392,568 1,622,221 4.1323 2.961 2.940 2.961 2.904 2.968 551,501 2.9415 0.00%
2022-12-22 0 4.160 4.160 4.170 3.980 4.160 1,092,000 4,496,361 4.1175 2.961 2.961 2.968 2.833 2.961 1,534,102 2.9309 4.52%
2022-12-21 0 3.980 3.960 4.000 3.820 4.000 788,137 3,120,614 3.9595 2.833 2.819 2.847 2.719 2.847 1,107,218 2.8184 3.38%
2022-12-20 0 3.850 3.810 3.850 3.780 3.980 1,019,000 3,918,390 3.8453 2.740 2.712 2.740 2.691 2.833 1,431,547 2.7372 -2.53%
2022-12-19 0 3.950 3.930 3.950 3.900 4.060 1,075,243 4,271,792 3.9729 2.812 2.797 2.812 2.776 2.890 1,510,560 2.8280 -1.25%
2022-12-16 0 4.000 4.000 4.050 3.940 4.050 489,416 1,963,573 4.0121 2.847 2.847 2.883 2.805 2.883 687,558 2.8559 -0.50%
2022-12-15 0 4.020 3.980 4.020 3.910 4.090 974,212 3,866,042 3.9684 2.862 2.833 2.862 2.783 2.911 1,368,627 2.8248 -1.47%
2022-12-14 0 4.080 4.080 4.100 4.060 4.250 1,253,263 5,165,510 4.1216 2.904 2.904 2.918 2.890 3.025 1,760,653 2.9339 -3.77%
2022-12-13 0 4.240 4.230 4.240 4.020 4.350 1,802,009 7,580,450 4.2067 3.018 3.011 3.018 2.862 3.096 2,531,561 2.9944 5.74%
2022-12-12 0 4.010 4.010 4.050 3.980 4.100 792,998 3,197,603 4.0323 2.854 2.854 2.883 2.833 2.918 1,114,047 2.8703 -0.50%
2022-12-09 0 4.030 4.030 4.040 4.020 4.290 1,961,890 8,084,652 4.1208 2.869 2.869 2.876 2.862 3.054 2,756,171 2.9333 -4.73%
2022-12-08 0 4.230 4.210 4.230 4.020 4.230 2,448,425 10,078,766 4.1164 3.011 2.997 3.011 2.862 3.011 3,439,682 2.9301 3.93%
2022-12-07 0 4.070 4.070 4.100 3.970 4.320 3,724,107 15,531,545 4.1705 2.897 2.897 2.918 2.826 3.075 5,231,830 2.9687 2.52%
2022-12-06 0 3.970 3.970 3.990 3.950 4.150 1,504,463 6,107,514 4.0596 2.826 2.826 2.840 2.812 2.954 2,113,552 2.8897 -1.49%
2022-12-05 0 4.160 4.160 4.170 3.850 4.170 4,055,847 16,505,350 4.0695 2.869 2.869 2.876 2.655 2.876 5,881,679 2.8062 9.47%
2022-12-02 0 3.800 3.800 3.860 3.700 3.860 2,011,949 7,639,812 3.7972 2.620 2.620 2.662 2.551 2.662 2,917,674 2.6185 3.83%
2022-12-01 0 3.660 3.660 3.780 3.660 3.860 2,245,409 8,557,523 3.8111 2.524 2.524 2.607 2.524 2.662 3,256,231 2.6280 -1.08%
2022-11-30 0 3.700 3.680 3.700 3.590 3.740 1,243,092 4,560,727 3.6689 2.551 2.538 2.551 2.476 2.579 1,802,698 2.5299 3.06%
2022-11-29 0 3.590 3.590 3.600 3.330 3.640 900,890 3,209,907 3.5630 2.476 2.476 2.482 2.296 2.510 1,306,446 2.4570 5.28%
2022-11-28 0 3.410 3.410 3.420 3.190 3.460 888,000 2,965,730 3.3398 2.351 2.351 2.358 2.200 2.386 1,287,753 2.3030 2.71%
2022-11-25 0 3.320 3.310 3.330 3.190 3.370 669,865 2,204,686 3.2912 2.289 2.282 2.296 2.200 2.324 971,420 2.2695 1.84%
2022-11-24 0 3.260 3.260 3.280 3.040 3.300 1,304,206 4,184,076 3.2081 2.248 2.248 2.262 2.096 2.276 1,891,324 2.2122 7.59%
2022-11-23 0 3.030 3.000 3.030 2.920 3.040 478,000 1,430,730 2.9932 2.089 2.069 2.089 2.014 2.096 693,183 2.0640 2.02%
2022-11-22 0 2.970 2.970 2.990 2.940 3.080 970,130 2,890,810 2.9798 2.048 2.048 2.062 2.027 2.124 1,406,856 2.0548 -3.57%
2022-11-21 0 3.080 3.040 3.080 3.020 3.170 500,089 1,527,644 3.0547 2.124 2.096 2.124 2.083 2.186 725,215 2.1065 -2.84%
2022-11-18 0 3.170 3.170 3.190 3.150 3.310 1,164,038 3,777,404 3.2451 2.186 2.186 2.200 2.172 2.282 1,688,056 2.2377 0.63%
2022-11-17 0 3.150 3.140 3.150 2.980 3.150 752,003 2,298,269 3.0562 2.172 2.165 2.172 2.055 2.172 1,090,534 2.1075 2.27%
2022-11-16 0 3.080 3.070 3.110 3.020 3.160 750,994 2,320,000 3.0892 2.124 2.117 2.145 2.083 2.179 1,089,071 2.1303 0.00%
2022-11-15 0 3.080 3.080 3.090 3.000 3.180 2,031,326 6,304,126 3.1035 2.124 2.124 2.131 2.069 2.193 2,945,774 2.1401 -3.75%
2022-11-14 0 3.200 3.200 3.240 3.170 3.280 1,937,996 6,252,705 3.2264 2.207 2.207 2.234 2.186 2.262 2,810,429 2.2248 1.27%
2022-11-11 0 3.160 3.160 3.170 3.060 3.160 1,099,000 3,422,922 3.1146 2.179 2.179 2.186 2.110 2.179 1,593,740 2.1477 5.33%
2022-11-10 0 3.000 3.000 3.020 2.950 3.100 250,000 751,239 3.0050 2.069 2.069 2.083 2.034 2.138 362,543 2.0721 -2.91%
2022-11-09 0 3.090 3.060 3.090 3.060 3.160 555,997 1,724,071 3.1009 2.131 2.110 2.131 2.110 2.179 806,292 2.1383 0.65%
2022-11-08 0 3.070 3.070 3.130 3.040 3.190 685,994 2,123,211 3.0951 2.117 2.117 2.158 2.096 2.200 994,810 2.1343 0.00%
2022-11-07 0 3.070 3.070 3.080 3.000 3.130 991,006 3,050,985 3.0787 2.117 2.117 2.124 2.069 2.158 1,437,130 2.1230 2.33%
2022-11-04 0 3.000 3.000 3.010 2.890 3.040 1,032,422 3,074,214 2.9777 2.069 2.069 2.076 1.993 2.096 1,497,190 2.0533 5.26%
2022-11-03 0 2.850 2.810 2.850 2.810 2.890 354,154 1,006,863 2.8430 1.965 1.938 1.965 1.938 1.993 513,585 1.9605 -1.38%
2022-11-02 0 2.890 2.890 2.900 2.820 2.930 1,038,000 3,008,290 2.8982 1.993 1.993 2.000 1.945 2.020 1,505,279 1.9985 2.85%
2022-11-01 0 2.810 2.810 2.880 2.780 2.910 716,172 2,050,322 2.8629 1.938 1.938 1.986 1.917 2.007 1,038,573 1.9742 1.08%
2022-10-31 0 2.780 2.780 2.800 2.750 2.810 686,147 1,909,634 2.7831 1.917 1.917 1.931 1.896 1.938 995,032 1.9192 -1.77%
2022-10-28 0 2.830 2.840 2.850 2.760 2.930 532,000 1,498,348 2.8164 1.951 1.958 1.965 1.903 2.020 771,492 1.9421 -0.70%
2022-10-27 0 2.850 2.850 2.870 2.850 3.000 305,211 890,159 2.9165 1.965 1.965 1.979 1.965 2.069 442,609 2.0112 -0.35%
2022-10-26 0 2.860 2.860 2.900 2.830 2.980 856,006 2,484,795 2.9028 1.972 1.972 2.000 1.951 2.055 1,241,357 2.0017 1.06%
2022-10-25 0 2.830 2.830 2.840 2.770 2.930 757,981 2,143,124 2.8274 1.951 1.951 1.958 1.910 2.020 1,099,203 1.9497 -0.70%
2022-10-24 0 2.850 2.820 2.850 2.780 3.030 1,291,726 3,646,751 2.8232 1.965 1.945 1.965 1.917 2.089 1,873,226 1.9468 -5.00%
2022-10-21 0 3.000 2.980 3.000 2.880 3.040 1,095,946 3,259,178 2.9738 2.069 2.055 2.069 1.986 2.096 1,589,311 2.0507 5.26%
2022-10-20 0 2.850 2.850 2.860 2.780 2.910 8,637,320 24,575,585 2.8453 1.965 1.965 1.972 1.917 2.007 12,525,607 1.9620 -2.06%
2022-10-19 0 2.910 2.910 2.920 2.900 3.010 948,000 2,789,560 2.9426 2.007 2.007 2.014 2.000 2.076 1,374,764 2.0291 -3.00%
2022-10-18 0 3.000 2.980 3.000 2.860 3.000 1,216,243 3,563,341 2.9298 2.069 2.055 2.069 1.972 2.069 1,763,763 2.0203 2.39%
2022-10-17 0 2.930 2.880 2.940 2.790 2.930 1,330,972 3,776,922 2.8377 2.020 1.986 2.027 1.924 2.020 1,930,139 1.9568 1.38%
2022-10-14 0 2.890 2.890 2.920 2.850 2.940 1,435,916 4,161,793 2.8984 1.993 1.993 2.014 1.965 2.027 2,082,326 1.9986 2.48%
2022-10-13 0 2.820 2.800 2.820 2.740 2.880 1,616,000 4,522,535 2.7986 1.945 1.931 1.945 1.889 1.986 2,343,479 1.9298 -1.40%
2022-10-12 0 2.860 2.860 2.870 2.700 3.010 2,289,820 6,532,773 2.8530 1.972 1.972 1.979 1.862 2.076 3,320,635 1.9673 -4.35%
2022-10-11 0 2.990 2.980 2.990 2.980 3.150 772,149 2,333,994 3.0227 2.062 2.055 2.062 2.055 2.172 1,119,749 2.0844 -0.33%
2022-10-10 0 3.000 2.990 3.000 3.000 3.250 1,692,470 5,152,735 3.0445 2.069 2.062 2.069 2.069 2.241 2,454,374 2.0994 -8.54%
2022-10-07 0 3.280 3.270 3.280 3.250 3.350 1,140,629 3,759,169 3.2957 2.262 2.255 2.262 2.241 2.310 1,654,109 2.2726 -2.09%
2022-10-06 0 3.350 3.340 3.350 3.310 3.440 483,000 1,619,727 3.3535 2.310 2.303 2.310 2.282 2.372 700,433 2.3125 0.00%
2022-10-05 0 3.350 3.330 3.350 3.300 3.410 689,368 2,318,995 3.3639 2.310 2.296 2.310 2.276 2.351 999,703 2.3197 3.40%
2022-10-03 0 3.240 3.240 3.260 3.180 3.340 446,185 1,442,397 3.2327 2.234 2.234 2.248 2.193 2.303 647,045 2.2292 -2.99%
2022-09-30 0 3.340 3.340 3.390 3.290 3.420 276,561 918,380 3.3207 2.303 2.303 2.338 2.269 2.358 401,061 2.2899 1.21%
2022-09-29 0 3.300 3.300 3.340 3.280 3.450 367,272 1,224,435 3.3339 2.276 2.276 2.303 2.262 2.379 532,608 2.2989 -2.08%
2022-09-28 0 3.370 3.340 3.380 3.310 3.460 768,193 2,582,273 3.3615 2.324 2.303 2.331 2.282 2.386 1,114,013 2.3180 -2.32%
2022-09-27 0 3.450 3.450 3.470 3.400 3.700 1,262,000 4,377,655 3.4688 2.379 2.379 2.393 2.345 2.551 1,830,118 2.3920 -4.43%
2022-09-26 0 3.610 3.590 3.610 3.570 3.750 516,000 1,892,310 3.6673 2.489 2.476 2.489 2.462 2.586 748,289 2.5288 -0.55%
2022-09-23 0 3.630 3.640 3.650 3.560 3.750 622,270 2,269,600 3.6473 2.503 2.510 2.517 2.455 2.586 902,399 2.5151 -3.20%
2022-09-22 0 3.750 3.740 3.750 3.720 3.880 759,044 2,871,525 3.7831 2.586 2.579 2.586 2.565 2.676 1,100,745 2.6087 -1.32%
2022-09-21 0 3.800 3.790 3.820 3.790 3.900 394,000 1,512,037 3.8377 2.620 2.613 2.634 2.613 2.689 571,368 2.6463 -2.56%
2022-09-20 0 3.900 3.860 3.900 3.760 3.900 377,000 1,458,090 3.8676 2.689 2.662 2.689 2.593 2.689 546,715 2.6670 2.09%
2022-09-19 0 3.820 3.790 3.820 3.720 3.820 688,000 2,596,820 3.7744 2.634 2.613 2.634 2.565 2.634 997,719 2.6028 -1.04%
2022-09-16 0 3.860 3.850 3.860 3.800 3.900 287,000 1,107,345 3.8583 2.662 2.655 2.662 2.620 2.689 416,200 2.6606 -0.77%
2022-09-15 0 3.890 3.880 3.890 3.830 3.990 205,000 796,826 3.8870 2.682 2.676 2.682 2.641 2.751 297,285 2.6803 -1.02%
2022-09-14 0 3.930 3.880 3.950 3.850 3.950 292,620 1,139,389 3.8937 2.710 2.676 2.724 2.655 2.724 424,350 2.6850 0.26%
2022-09-13 0 3.920 3.920 3.980 3.920 4.060 367,000 1,467,090 3.9975 2.703 2.703 2.745 2.703 2.800 532,213 2.7566 -1.75%
2022-09-09 0 3.990 3.950 3.990 3.880 3.990 472,934 1,870,370 3.9548 2.751 2.724 2.751 2.676 2.751 685,836 2.7271 2.57%
2022-09-08 0 3.890 3.870 3.890 3.860 3.920 87,000 337,971 3.8847 2.682 2.669 2.682 2.662 2.703 126,165 2.6788 0.52%
2022-09-07 0 3.870 3.870 3.900 3.810 3.900 770,288 2,981,277 3.8703 2.669 2.669 2.689 2.627 2.689 1,117,051 2.6689 -0.77%
2022-09-06 0 3.900 3.880 3.900 3.870 3.910 220,338 856,811 3.8886 2.689 2.676 2.689 2.669 2.696 319,528 2.6815 -0.26%
2022-09-05 0 3.910 3.870 3.910 3.800 3.940 396,000 1,529,394 3.8621 2.696 2.669 2.696 2.620 2.717 574,268 2.6632 -0.51%
2022-09-02 0 3.930 3.880 3.930 3.860 4.000 694,000 2,717,304 3.9154 2.710 2.676 2.710 2.662 2.758 1,006,420 2.7000 1.55%
2022-09-01 0 3.870 3.870 3.880 3.780 4.020 1,417,336 5,480,962 3.8671 2.669 2.669 2.676 2.607 2.772 2,055,382 2.6666 -3.73%
2022-08-31 0 4.020 4.020 4.030 3.950 4.090 1,046,000 4,220,140 4.0346 2.772 2.772 2.779 2.724 2.820 1,516,881 2.7821 1.77%
2022-08-30 0 3.950 3.920 3.950 3.870 3.980 430,000 1,686,290 3.9216 2.724 2.703 2.724 2.669 2.745 623,574 2.7042 1.28%
2022-08-29 0 3.900 3.880 3.900 3.840 3.900 942,000 3,656,270 3.8814 2.689 2.676 2.689 2.648 2.689 1,366,063 2.6765 0.26%
2022-08-26 0 3.890 3.880 3.890 3.830 3.900 427,122 1,657,941 3.8817 2.682 2.676 2.682 2.641 2.689 619,401 2.6767 -0.26%
2022-08-25 0 3.900 3.890 3.900 3.840 3.920 430,000 1,673,999 3.8930 2.689 2.682 2.689 2.648 2.703 623,574 2.6845 0.26%
2022-08-24 0 3.890 3.880 3.890 3.780 3.900 726,000 2,789,950 3.8429 2.682 2.676 2.682 2.607 2.689 1,052,825 2.6500 0.52%
2022-08-23 0 3.870 3.870 3.890 3.800 3.900 746,776 2,875,136 3.8501 2.669 2.669 2.682 2.620 2.689 1,082,954 2.6549 0.00%
2022-08-22 0 3.870 3.870 3.890 3.830 3.940 439,602 1,703,225 3.8745 2.669 2.669 2.682 2.641 2.717 637,499 2.6717 -2.03%
2022-08-19 0 3.950 3.940 3.950 3.870 3.960 682,647 2,684,012 3.9318 2.724 2.717 2.724 2.669 2.731 989,956 2.7112 1.28%
2022-08-18 0 3.900 3.880 3.900 3.760 3.900 657,308 2,528,274 3.8464 2.689 2.676 2.689 2.593 2.689 953,210 2.6524 0.78%
2022-08-17 0 3.870 3.870 3.880 3.750 3.890 672,000 2,591,240 3.8560 2.669 2.669 2.676 2.586 2.682 974,516 2.6590 2.41%
2022-08-16 0 3.850 3.820 3.850 3.800 3.920 589,000 2,269,310 3.8528 2.606 2.586 2.606 2.572 2.653 870,200 2.6078 -0.77%
2022-08-15 0 3.880 3.850 3.880 3.730 3.920 1,004,002 3,875,307 3.8599 2.626 2.606 2.626 2.525 2.653 1,483,331 2.6126 4.02%
2022-08-12 0 3.730 3.730 3.740 3.610 3.750 614,440 2,261,258 3.6802 2.525 2.525 2.531 2.443 2.538 907,785 2.4910 2.47%
2022-08-11 0 3.640 3.620 3.650 3.580 3.650 165,000 596,715 3.6165 2.464 2.450 2.471 2.423 2.471 243,774 2.4478 1.96%
2022-08-10 0 3.570 3.570 3.590 3.560 3.720 187,000 668,654 3.5757 2.416 2.416 2.430 2.410 2.518 276,277 2.4202 -1.38%
2022-08-09 0 3.620 3.610 3.620 3.600 3.720 392,579 1,438,824 3.6651 2.450 2.443 2.450 2.437 2.518 580,004 2.4807 -1.09%
2022-08-08 0 3.660 3.620 3.660 3.570 3.660 210,000 760,900 3.6233 2.477 2.450 2.477 2.416 2.477 310,258 2.4525 0.55%
2022-08-05 0 3.640 3.620 3.640 3.570 3.680 382,567 1,379,055 3.6047 2.464 2.450 2.464 2.416 2.491 565,212 2.4399 2.54%
2022-08-04 0 3.550 3.530 3.550 3.520 3.580 371,521 1,317,811 3.5471 2.403 2.389 2.403 2.383 2.423 548,892 2.4009 1.43%
2022-08-03 0 3.500 3.490 3.500 3.470 3.560 461,000 1,616,959 3.5075 2.369 2.362 2.369 2.349 2.410 681,090 2.3741 -0.28%
2022-08-02 0 3.510 3.510 3.530 3.360 3.580 1,188,000 4,102,380 3.4532 2.376 2.376 2.389 2.274 2.423 1,755,173 2.3373 0.00%
2022-08-01 0 3.510 3.500 3.510 3.500 3.700 1,402,828 5,008,094 3.5700 2.376 2.369 2.376 2.369 2.504 2,072,564 2.4164 -4.88%
2022-07-29 0 3.690 3.690 3.710 3.690 3.800 806,000 2,994,823 3.7157 2.498 2.498 2.511 2.498 2.572 1,190,799 2.5150 -1.86%
2022-07-28 0 3.760 3.750 3.760 3.750 3.850 300,289 1,133,780 3.7756 2.545 2.538 2.545 2.538 2.606 443,653 2.5556 -1.05%
2022-07-27 0 3.800 3.780 3.800 3.780 3.880 372,259 1,420,192 3.8151 2.572 2.559 2.572 2.559 2.626 549,982 2.5822 -0.78%
2022-07-26 0 3.830 3.830 3.860 3.780 3.890 366,000 1,395,680 3.8133 2.592 2.592 2.613 2.559 2.633 540,735 2.5811 1.32%
2022-07-25 0 3.780 3.780 3.800 3.750 3.850 346,379 1,307,792 3.7756 2.559 2.559 2.572 2.538 2.606 511,747 2.5555 -1.82%
2022-07-22 0 3.850 3.810 3.850 3.800 3.910 226,897 869,288 3.8312 2.606 2.579 2.606 2.572 2.647 335,222 2.5932 1.32%
2022-07-21 0 3.800 3.790 3.800 3.800 3.900 335,000 1,283,619 3.8317 2.572 2.565 2.572 2.572 2.640 494,935 2.5935 -2.31%
2022-07-20 0 3.890 3.870 3.890 3.820 3.920 453,000 1,760,400 3.8861 2.633 2.619 2.633 2.586 2.653 669,271 2.6303 2.37%
2022-07-19 0 3.800 3.800 3.820 3.780 3.830 480,806 1,830,155 3.8064 2.572 2.572 2.586 2.559 2.592 710,352 2.5764 0.53%
2022-07-18 0 3.780 3.780 3.810 3.730 3.810 875,000 3,298,070 3.7692 2.559 2.559 2.579 2.525 2.579 1,292,741 2.5512 -0.53%
2022-07-15 0 3.800 3.800 3.810 3.770 3.830 772,266 2,928,252 3.7918 2.572 2.572 2.579 2.552 2.592 1,140,960 2.5665 0.00%
2022-07-14 0 3.800 3.800 3.820 3.800 3.910 854,385 3,276,622 3.8351 2.572 2.572 2.586 2.572 2.647 1,262,284 2.5958 -3.80%
2022-07-13 0 3.950 3.900 3.950 3.820 3.950 632,000 2,454,560 3.8838 2.674 2.640 2.674 2.586 2.674 933,729 2.6288 3.13%
2022-07-12 0 3.830 3.830 3.850 3.820 3.880 836,916 3,214,858 3.8413 2.592 2.592 2.606 2.586 2.626 1,236,475 2.6000 -1.54%
2022-07-11 0 3.890 3.880 3.890 3.860 3.920 905,786 3,509,857 3.8749 2.633 2.626 2.633 2.613 2.653 1,338,225 2.6228 -0.51%
2022-07-08 0 3.910 3.910 3.920 3.900 4.040 1,898,108 7,494,093 3.9482 2.647 2.647 2.653 2.640 2.734 2,804,300 2.6724 -1.76%
2022-07-07 0 3.980 3.980 4.000 3.970 4.070 1,334,261 5,347,213 4.0076 2.694 2.694 2.707 2.687 2.755 1,971,262 2.7126 -2.69%
2022-07-06 0 4.090 4.080 4.090 4.030 4.270 1,709,998 7,030,542 4.1114 2.768 2.762 2.768 2.728 2.890 2,526,383 2.7828 -4.22%
2022-07-05 0 4.270 4.250 4.270 4.050 4.290 3,000,798 12,490,577 4.1624 2.890 2.877 2.890 2.741 2.904 4,433,435 2.8174 8.38%
2022-07-04 0 3.940 3.940 4.000 3.750 4.100 8,229,998 32,116,162 3.9023 2.667 2.667 2.707 2.538 2.775 12,159,153 2.6413 -6.64%
2022-06-30 0 4.220 4.220 4.240 4.180 4.340 2,088,000 8,865,840 4.2461 2.856 2.856 2.870 2.829 2.938 3,084,850 2.8740 0.96%
2022-06-29 0 4.180 4.170 4.180 4.090 4.270 2,189,000 9,175,310 4.1916 2.829 2.822 2.829 2.768 2.890 3,234,070 2.8371 2.20%
2022-06-28 0 4.090 4.080 4.090 3.980 4.120 3,318,517 13,422,172 4.0446 2.768 2.762 2.768 2.694 2.789 4,902,839 2.7376 0.99%
2022-06-27 0 4.050 4.040 4.050 4.000 4.330 2,785,247 11,595,421 4.1632 2.741 2.734 2.741 2.707 2.931 4,114,976 2.8179 -2.41%
2022-06-24 0 4.150 4.130 4.150 4.000 4.190 2,362,000 9,651,003 4.0859 2.809 2.795 2.809 2.707 2.836 3,489,663 2.7656 3.49%
2022-06-23 0 4.010 3.980 4.010 3.990 4.040 763,964 3,061,446 4.0073 2.714 2.694 2.714 2.701 2.734 1,128,695 2.7124 0.00%
2022-06-22 0 4.010 4.000 4.010 3.990 4.120 691,216 2,805,081 4.0582 2.714 2.707 2.714 2.701 2.789 1,021,215 2.7468 -1.72%
2022-06-21 0 4.080 4.080 4.090 4.000 4.130 1,462,247 5,930,797 4.0559 2.762 2.762 2.768 2.707 2.795 2,160,351 2.7453 2.00%
2022-06-20 0 4.000 4.000 4.010 4.000 4.180 1,546,000 6,242,290 4.0377 2.707 2.707 2.714 2.707 2.829 2,284,089 2.7329 -4.31%
2022-06-17 0 4.180 4.180 4.210 4.070 4.210 459,972 1,904,626 4.1407 2.829 2.829 2.850 2.755 2.850 679,571 2.8027 1.70%
2022-06-16 0 4.110 4.100 4.110 4.030 4.230 902,000 3,722,950 4.1274 2.782 2.775 2.782 2.728 2.863 1,332,632 2.7937 -1.67%
2022-06-15 0 4.180 4.180 4.190 4.160 4.270 303,000 1,273,280 4.2022 2.829 2.829 2.836 2.816 2.890 447,658 2.8443 -0.95%
2022-06-14 0 4.220 4.170 4.220 4.100 4.220 752,000 3,120,080 4.1490 2.856 2.822 2.856 2.775 2.856 1,111,019 2.8083 0.00%
2022-06-13 0 4.220 4.220 4.230 4.200 4.400 1,349,490 5,761,314 4.2693 2.856 2.856 2.863 2.843 2.978 1,993,762 2.8897 -5.80%
2022-06-10 0 4.480 4.450 4.480 4.400 4.500 445,934 1,987,559 4.4571 3.032 3.012 3.032 2.978 3.046 658,831 3.0168 -0.22%
2022-06-09 0 4.490 4.470 4.490 4.460 4.570 629,416 2,830,596 4.4972 3.039 3.026 3.039 3.019 3.093 929,911 3.0439 -0.44%
2022-06-08 0 4.510 4.480 4.520 4.460 4.570 1,472,029 6,621,740 4.4984 3.053 3.032 3.059 3.019 3.093 2,174,803 3.0448 0.22%
2022-06-07 0 4.500 4.470 4.500 4.420 4.560 1,257,000 5,654,890 4.4987 3.046 3.026 3.046 2.992 3.086 1,857,115 3.0450 0.00%
2022-06-06 0 4.500 4.500 4.510 4.430 4.530 777,858 3,496,645 4.4952 3.046 3.046 3.053 2.998 3.066 1,149,222 3.0426 0.67%
2022-06-02 0 4.470 4.400 4.470 4.360 4.480 573,000 2,525,510 4.4075 3.026 2.978 3.026 2.951 3.032 846,561 2.9833 -0.22%
2022-06-01 0 4.480 4.470 4.480 4.430 4.580 577,000 2,583,293 4.4771 3.032 3.026 3.032 2.998 3.100 852,471 3.0304 -1.54%
2022-05-31 0 4.550 4.540 4.550 4.420 4.750 19,935,000 87,600,400 4.3943 3.080 3.073 3.080 2.992 3.215 29,452,342 2.9743 4.12%
2022-05-30 0 4.370 4.340 4.370 4.320 4.380 542,000 2,356,613 4.3480 2.958 2.938 2.958 2.924 2.965 800,761 2.9430 0.23%
2022-05-27 0 4.360 4.330 4.360 4.330 4.390 278,000 1,211,030 4.3562 2.951 2.931 2.951 2.931 2.971 410,722 2.9485 0.93%
2022-05-26 0 4.320 4.290 4.320 4.260 4.400 398,000 1,711,769 4.3009 2.924 2.904 2.924 2.883 2.978 588,013 2.9111 -1.59%
2022-05-25 0 4.390 4.340 4.390 4.300 4.390 251,361 1,096,715 4.3631 2.971 2.938 2.971 2.910 2.971 371,365 2.9532 0.23%
2022-05-24 0 4.380 4.370 4.380 4.360 4.530 469,362 2,064,724 4.3990 2.965 2.958 2.965 2.951 3.066 693,444 2.9775 -2.67%
2022-05-23 0 4.500 4.480 4.500 4.380 4.500 267,721 1,188,728 4.4402 3.046 3.032 3.046 2.965 3.046 395,536 3.0054 1.12%
2022-05-20 0 4.450 4.430 4.450 4.400 4.530 766,000 3,403,960 4.4438 3.012 2.998 3.012 2.978 3.066 1,131,703 3.0078 1.14%
2022-05-19 0 4.400 4.380 4.400 4.340 4.470 317,297 1,396,037 4.3998 2.978 2.965 2.978 2.938 3.026 468,781 2.9780 -1.12%
2022-05-18 0 4.450 4.430 4.450 4.370 4.500 434,271 1,924,056 4.4305 3.012 2.998 3.012 2.958 3.046 641,600 2.9988 -0.22%
2022-05-17 0 4.460 4.460 4.490 4.450 4.520 561,522 2,522,427 4.4921 3.019 3.019 3.039 3.012 3.059 829,603 3.0405 -0.45%
2022-05-16 0 4.480 4.410 4.500 4.410 4.600 239,002 1,066,948 4.4642 3.032 2.985 3.046 2.985 3.114 353,106 3.0216 1.59%
2022-05-13 0 4.410 4.400 4.420 4.310 4.450 314,016 1,383,671 4.4064 2.985 2.978 2.992 2.917 3.012 463,933 2.9825 2.56%
2022-05-12 0 4.300 4.290 4.300 4.260 4.460 599,462 2,595,057 4.3290 2.910 2.904 2.910 2.883 3.019 885,656 2.9301 -2.27%
2022-05-11 0 4.400 4.400 4.410 4.400 4.560 394,963 1,771,904 4.4863 2.978 2.978 2.985 2.978 3.086 583,526 3.0365 -1.12%
2022-05-10 0 4.450 4.410 4.450 4.330 4.540 982,129 4,331,826 4.4106 3.012 2.985 3.012 2.931 3.073 1,451,016 2.9854 -1.98%
2022-05-06 0 4.540 4.540 4.580 4.530 4.660 532,849 2,433,648 4.5672 3.073 3.073 3.100 3.066 3.154 787,241 3.0914 -2.58%
2022-05-05 0 4.660 4.660 4.670 4.660 4.880 486,757 2,309,195 4.7440 3.154 3.154 3.161 3.154 3.303 719,144 3.2110 -2.31%
2022-05-04 0 4.770 4.760 4.780 4.750 4.960 689,566 3,328,954 4.8276 3.229 3.222 3.235 3.215 3.357 1,018,778 3.2676 -1.85%
2022-05-03 0 4.860 4.850 4.860 4.530 4.940 1,258,833 6,061,650 4.8153 3.290 3.283 3.290 3.066 3.344 1,859,823 3.2593 5.65%
2022-04-29 0 4.600 4.600 4.610 4.480 4.730 794,478 3,645,121 4.5881 3.114 3.114 3.120 3.032 3.202 1,173,777 3.1055 -1.29%
2022-04-28 0 4.660 4.630 4.660 4.570 4.670 385,000 1,776,350 4.6139 3.154 3.134 3.154 3.093 3.161 568,806 3.1229 -0.43%
2022-04-27 0 4.680 4.630 4.680 4.520 4.690 492,349 2,269,006 4.6085 3.168 3.134 3.168 3.059 3.174 727,406 3.1193 2.18%
2022-04-26 0 4.580 4.550 4.580 4.540 4.710 508,285 2,342,595 4.6088 3.100 3.080 3.100 3.073 3.188 750,950 3.1195 1.55%
2022-04-25 0 4.510 4.510 4.520 4.500 4.620 929,000 4,210,550 4.5323 3.053 3.053 3.059 3.046 3.127 1,372,522 3.0677 -4.04%
2022-04-22 0 4.700 4.700 4.720 4.500 4.780 1,114,253 5,187,041 4.6552 3.181 3.181 3.195 3.046 3.235 1,646,218 3.1509 0.21%
2022-04-21 0 4.690 4.670 4.700 4.600 4.880 1,290,008 6,089,846 4.7208 3.174 3.161 3.181 3.114 3.303 1,905,882 3.1953 -3.70%
2022-04-20 0 4.870 4.870 4.880 4.840 5.020 805,089 3,960,238 4.9190 3.296 3.296 3.303 3.276 3.398 1,189,454 3.3295 -0.20%
2022-04-19 0 4.880 4.850 4.880 4.800 5.050 1,183,000 5,759,310 4.8684 3.303 3.283 3.303 3.249 3.418 1,747,786 3.2952 -3.17%
2022-04-14 0 5.040 5.020 5.040 4.930 5.080 2,537,551 12,743,500 5.0220 3.411 3.398 3.411 3.337 3.438 3,749,025 3.3992 1.61%
2022-04-13 0 4.960 4.960 4.970 4.880 5.040 1,005,000 5,003,790 4.9789 3.357 3.357 3.364 3.303 3.411 1,484,806 3.3700 0.20%
2022-04-12 0 4.950 4.940 4.950 4.890 5.180 1,346,000 6,720,450 4.9929 3.350 3.344 3.350 3.310 3.506 1,988,606 3.3795 -1.79%
2022-04-11 0 5.040 5.030 5.060 5.010 5.300 937,816 4,762,389 5.0782 3.411 3.405 3.425 3.391 3.587 1,385,547 3.4372 -4.73%
2022-04-08 0 5.290 5.290 5.300 5.140 5.300 667,169 3,473,080 5.2057 3.581 3.581 3.587 3.479 3.587 985,688 3.5235 1.54%
2022-04-07 0 5.210 5.210 5.230 5.180 5.500 1,096,000 5,816,480 5.3070 3.526 3.526 3.540 3.506 3.723 1,619,251 3.5921 -3.16%
2022-04-06 0 5.380 5.370 5.380 5.220 5.430 1,635,617 8,722,488 5.3328 3.641 3.635 3.641 3.533 3.675 2,416,491 3.6096 -0.37%
2022-04-04 0 5.400 5.390 5.400 5.050 5.490 2,893,381 15,540,053 5.3709 3.655 3.648 3.655 3.418 3.716 4,274,735 3.6353 7.14%
2022-04-01 0 5.040 5.000 5.040 4.800 5.150 6,834,616 34,327,015 5.0225 3.411 3.384 3.411 3.249 3.486 10,097,590 3.3995 3.92%
2022-03-31 0 4.850 4.830 4.850 4.750 4.940 671,000 3,241,300 4.8306 3.283 3.269 3.283 3.215 3.344 991,348 3.2696 1.04%
2022-03-30 0 4.800 4.750 4.800 4.750 4.830 1,207,000 5,788,690 4.7959 3.249 3.215 3.249 3.215 3.269 1,783,244 3.2462 2.35%
2022-03-29 0 4.690 4.690 4.700 4.660 4.830 494,498 2,348,115 4.7485 3.174 3.174 3.181 3.154 3.269 730,581 3.2140 -1.88%
2022-03-28 0 4.780 4.780 4.790 4.590 4.880 1,372,068 6,459,181 4.7076 3.235 3.235 3.242 3.107 3.303 2,027,119 3.1864 3.24%
2022-03-25 0 4.630 4.630 4.660 4.530 4.800 730,398 3,389,767 4.6410 3.134 3.134 3.154 3.066 3.249 1,079,104 3.1413 -2.53%
2022-03-24 0 4.750 4.750 4.770 4.730 4.940 897,000 4,314,480 4.8099 3.215 3.215 3.229 3.202 3.344 1,325,245 3.2556 -2.86%
2022-03-23 0 4.890 4.850 4.890 4.820 4.980 1,055,000 5,140,000 4.8720 3.310 3.283 3.310 3.262 3.371 1,558,677 3.2977 1.03%
2022-03-22 0 4.840 4.840 4.850 4.780 4.900 565,000 2,729,605 4.8312 3.276 3.276 3.283 3.235 3.317 834,742 3.2700 0.00%
2022-03-21 0 4.840 4.760 4.840 4.720 4.980 2,810,239 13,512,513 4.8083 3.276 3.222 3.276 3.195 3.371 4,151,900 3.2545 2.54%
2022-03-18 0 4.720 4.700 4.720 4.350 4.790 1,295,616 5,951,190 4.5933 3.195 3.181 3.195 2.944 3.242 1,914,167 3.1090 7.27%
2022-03-17 0 4.400 4.400 4.440 4.290 4.490 1,867,575 8,236,777 4.4104 2.978 2.978 3.005 2.904 3.039 2,759,190 2.9852 6.80%
2022-03-16 0 4.120 4.100 4.120 3.750 4.210 2,142,536 8,547,752 3.9895 2.789 2.775 2.789 2.538 2.850 3,165,423 2.7004 9.87%
2022-03-15 0 3.750 3.730 3.750 3.660 3.950 2,843,582 10,789,700 3.7944 2.538 2.525 2.538 2.477 2.674 4,201,161 2.5683 -4.34%
2022-03-14 0 3.920 3.880 3.920 3.830 4.100 2,080,000 8,150,015 3.9183 2.653 2.626 2.653 2.592 2.775 3,073,031 2.6521 -6.89%
2022-03-11 0 4.210 4.190 4.230 4.060 4.240 994,154 4,116,299 4.1405 2.850 2.836 2.863 2.748 2.870 1,468,782 2.8025 -0.71%
2022-03-10 0 4.240 4.200 4.240 4.170 4.300 648,819 2,734,278 4.2142 2.870 2.843 2.870 2.822 2.910 958,577 2.8524 1.19%
2022-03-09 0 4.190 4.160 4.180 4.050 4.350 876,507 3,649,925 4.1642 2.836 2.816 2.829 2.741 2.944 1,294,968 2.8185 -1.41%
2022-03-08 0 4.250 4.210 4.250 4.180 4.420 1,522,257 6,474,107 4.2530 2.877 2.850 2.877 2.829 2.992 2,249,011 2.8786 -1.39%
2022-03-07 0 4.310 4.270 4.320 4.080 4.350 1,182,945 5,014,110 4.2387 2.917 2.890 2.924 2.762 2.944 1,747,705 2.8690 -1.15%
2022-03-04 0 4.360 4.350 4.360 4.330 4.430 1,525,000 6,679,838 4.3802 2.951 2.944 2.951 2.931 2.998 2,253,064 2.9648 -3.11%
2022-03-03 0 4.500 4.440 4.500 4.430 4.530 499,000 2,223,900 4.4567 3.046 3.005 3.046 2.998 3.066 737,232 3.0166 1.35%
2022-03-02 0 4.440 4.440 4.460 4.420 4.510 606,890 2,704,026 4.4555 3.005 3.005 3.019 2.992 3.053 896,631 3.0158 -2.42%
2022-03-01 0 4.550 4.520 4.550 4.400 4.580 904,534 4,063,942 4.4929 3.080 3.059 3.080 2.978 3.100 1,336,375 3.0410 2.48%
2022-02-28 0 4.440 4.400 4.440 4.300 4.630 1,239,000 5,435,930 4.3874 3.005 2.978 3.005 2.910 3.134 1,830,522 2.9696 -3.48%
2022-02-25 0 4.600 4.550 4.600 4.440 4.600 479,000 2,170,120 4.5305 3.114 3.080 3.114 3.005 3.114 707,684 3.0665 2.22%
2022-02-24 0 4.500 4.460 4.500 4.440 4.740 1,102,166 4,977,050 4.5157 3.046 3.019 3.046 3.005 3.208 1,628,361 3.0565 -4.05%
2022-02-23 0 4.690 4.660 4.690 4.440 4.740 957,000 4,432,160 4.6313 3.174 3.154 3.174 3.005 3.208 1,413,890 3.1347 3.53%
2022-02-22 0 4.530 4.480 4.530 4.400 4.600 1,091,386 4,888,441 4.4791 3.066 3.032 3.066 2.978 3.114 1,612,434 3.0317 -0.66%
2022-02-21 0 4.560 4.560 4.580 4.400 4.580 1,494,343 6,655,204 4.4536 3.086 3.086 3.100 2.978 3.100 2,207,770 3.0144 -1.30%
2022-02-18 0 4.620 4.610 4.620 4.570 4.720 568,610 2,636,850 4.6374 3.127 3.120 3.127 3.093 3.195 840,075 3.1388 -2.12%
2022-02-17 0 4.720 4.690 4.720 4.640 4.720 387,023 1,816,787 4.6943 3.195 3.174 3.195 3.141 3.195 571,795 3.1773 1.07%
2022-02-16 0 4.670 4.660 4.670 4.670 4.760 548,919 2,576,406 4.6936 3.161 3.154 3.161 3.161 3.222 810,983 3.1769 0.21%
2022-02-15 0 4.660 4.640 4.660 4.550 4.700 904,000 4,171,530 4.6145 3.154 3.141 3.154 3.080 3.181 1,335,587 3.1234 2.42%
2022-02-14 0 4.550 4.550 4.560 4.550 4.880 1,312,616 6,072,505 4.6263 3.080 3.080 3.086 3.080 3.303 1,939,283 3.1313 -5.01%
2022-02-11 0 4.790 4.790 4.800 4.760 4.900 812,600 3,908,050 4.8093 3.242 3.242 3.249 3.222 3.317 1,200,550 3.2552 -2.64%
2022-02-10 0 4.920 4.880 4.920 4.760 5.000 1,087,881 5,295,144 4.8674 3.330 3.303 3.330 3.222 3.384 1,607,256 3.2945 1.65%
2022-02-09 0 4.840 4.810 4.840 4.770 5.000 1,148,048 5,609,746 4.8863 3.276 3.256 3.276 3.229 3.384 1,696,148 3.3073 1.47%
2022-02-08 0 4.770 4.740 4.770 4.670 4.890 1,212,996 5,720,186 4.7158 3.229 3.208 3.229 3.161 3.310 1,792,103 3.1919 -2.45%
2022-02-07 0 4.890 4.850 4.890 4.800 5.000 696,000 3,402,480 4.8886 3.310 3.283 3.310 3.249 3.384 1,028,283 3.3089 -1.01%
2022-02-04 0 4.940 4.900 4.940 4.830 5.000 983,975 4,820,249 4.8988 3.344 3.317 3.344 3.269 3.384 1,453,743 3.3158 1.44%
2022-01-31 0 4.870 4.850 4.880 4.840 4.930 539,000 2,627,890 4.8755 3.296 3.283 3.303 3.276 3.337 796,329 3.3000 0.00%
2022-01-28 0 4.870 4.870 4.890 4.700 4.950 1,155,000 5,596,707 4.8456 3.296 3.296 3.310 3.181 3.350 1,706,419 3.2798 0.21%
2022-01-27 0 4.860 4.850 4.870 4.800 5.080 2,262,146 11,083,409 4.8995 3.290 3.283 3.296 3.249 3.438 3,342,137 3.3163 -2.99%
2022-01-26 0 5.010 5.010 5.030 4.970 5.080 506,247 2,547,695 5.0325 3.391 3.391 3.405 3.364 3.438 747,939 3.4063 0.20%
2022-01-25 0 5.000 5.000 5.010 4.970 5.090 1,027,000 5,148,760 5.0134 3.384 3.384 3.391 3.364 3.445 1,517,309 3.3933 -1.19%
2022-01-24 0 5.060 5.060 5.070 5.020 5.110 861,323 4,349,929 5.0503 3.425 3.425 3.432 3.398 3.459 1,272,535 3.4183 -0.78%
2022-01-21 0 5.100 5.100 5.120 5.060 5.150 293,674 1,497,574 5.0994 3.452 3.452 3.466 3.425 3.486 433,879 3.4516 -0.39%
2022-01-20 0 5.120 5.120 5.130 5.070 5.160 478,590 2,453,098 5.1257 3.466 3.466 3.472 3.432 3.493 707,078 3.4693 0.99%
2022-01-19 0 5.070 5.010 5.070 4.960 5.120 685,213 3,447,606 5.0314 3.432 3.391 3.432 3.357 3.466 1,012,347 3.4056 0.00%
2022-01-18 0 5.070 5.060 5.070 5.020 5.180 419,000 2,129,330 5.0819 3.432 3.425 3.432 3.398 3.506 619,038 3.4397 1.00%
2022-01-17 0 5.020 5.010 5.020 5.010 5.180 426,000 2,160,790 5.0723 3.398 3.391 3.398 3.391 3.506 629,380 3.4332 -3.09%
2022-01-14 0 5.180 5.100 5.180 4.960 5.180 1,627,526 8,375,447 5.1461 3.506 3.452 3.506 3.357 3.506 2,404,537 3.4832 1.97%
2022-01-13 0 5.080 5.060 5.080 5.050 5.280 1,285,757 6,539,547 5.0861 3.438 3.425 3.438 3.418 3.574 1,899,601 3.4426 -2.31%
2022-01-12 0 5.200 5.170 5.200 5.080 5.280 1,376,514 7,117,079 5.1704 3.520 3.499 3.520 3.438 3.574 2,033,688 3.4996 2.77%
2022-01-11 0 5.060 5.060 5.100 5.010 5.190 887,000 4,504,360 5.0782 3.425 3.425 3.452 3.391 3.513 1,310,470 3.4372 -1.75%
2022-01-10 0 5.150 5.140 5.150 5.020 5.160 555,000 2,824,030 5.0883 3.486 3.479 3.486 3.398 3.493 819,967 3.4441 1.38%
2022-01-07 0 5.080 5.080 5.090 5.030 5.170 727,515 3,708,490 5.0975 3.438 3.438 3.445 3.405 3.499 1,074,844 3.4503 -0.39%
2022-01-06 0 5.100 5.100 5.120 4.950 5.260 2,044,883 10,387,549 5.0798 3.452 3.452 3.466 3.350 3.560 3,021,148 3.4383 -3.95%
2022-01-05 0 5.310 5.310 5.350 5.270 5.500 1,467,227 7,877,537 5.3690 3.594 3.594 3.621 3.567 3.723 2,167,709 3.6340 -2.75%
2022-01-04 0 5.460 5.450 5.460 5.430 5.600 570,617 3,133,730 5.4918 3.696 3.689 3.696 3.675 3.790 843,040 3.7172 0.00%
2022-01-03 0 5.460 5.450 5.460 5.370 5.650 683,077 3,723,701 5.4514 3.696 3.689 3.696 3.635 3.824 1,009,191 3.6898 -3.53%
2021-12-31 0 5.660 5.650 5.660 5.550 5.840 1,219,000 6,949,780 5.7012 3.831 3.824 3.831 3.757 3.953 1,800,973 3.8589 3.47%
2021-12-30 0 5.470 5.460 5.470 5.360 5.510 669,000 3,654,780 5.4630 3.702 3.696 3.702 3.628 3.729 988,393 3.6977 0.18%
2021-12-29 0 5.460 5.430 5.460 5.310 5.460 831,000 4,481,790 5.3932 3.696 3.675 3.696 3.594 3.696 1,227,735 3.6505 1.11%
2021-12-28 0 5.400 5.400 5.410 5.380 5.600 596,001 3,253,115 5.4582 3.655 3.655 3.662 3.641 3.790 880,543 3.6944 -3.23%
2021-12-24 0 5.580 5.570 5.590 5.540 5.640 213,115 1,193,448 5.6000 3.777 3.770 3.784 3.750 3.817 314,860 3.7904 0.72%
2021-12-23 0 5.540 5.520 5.540 5.420 5.540 503,617 2,768,864 5.4980 3.750 3.736 3.750 3.669 3.750 744,053 3.7213 0.73%
2021-12-22 0 5.500 5.480 5.500 5.340 5.560 1,243,000 6,830,910 5.4955 3.723 3.709 3.723 3.614 3.763 1,836,431 3.7197 2.61%
2021-12-21 0 5.360 5.360 5.380 5.120 5.380 1,130,785 5,942,664 5.2553 3.628 3.628 3.641 3.466 3.641 1,670,643 3.5571 1.71%
2021-12-20 0 5.270 5.250 5.270 5.150 5.570 2,003,000 10,542,900 5.2636 3.567 3.553 3.567 3.486 3.770 2,959,270 3.5627 -3.83%
2021-12-17 0 5.480 5.480 5.530 5.480 5.580 1,680,532 9,267,200 5.5144 3.709 3.709 3.743 3.709 3.777 2,482,849 3.7325 -2.84%
2021-12-16 0 5.640 5.610 5.640 5.510 5.650 773,000 4,324,851 5.5949 3.817 3.797 3.817 3.729 3.824 1,142,045 3.7869 1.44%
2021-12-15 0 5.560 5.560 5.570 5.480 5.680 1,204,000 6,743,655 5.6010 3.763 3.763 3.770 3.709 3.845 1,778,812 3.7911 1.09%
2021-12-14 0 5.500 5.500 5.510 5.430 5.700 2,290,960 12,649,731 5.5216 3.723 3.723 3.729 3.675 3.858 3,384,707 3.7373 -3.85%
2021-12-13 0 5.720 5.720 5.740 5.720 5.890 1,141,154 6,621,200 5.8022 3.872 3.872 3.885 3.872 3.987 1,685,962 3.9273 -0.75%
2021-12-10 0 5.940 5.930 5.940 5.900 6.000 850,000 5,047,220 5.9379 3.901 3.894 3.901 3.874 3.940 1,294,376 3.8993 -1.00%
2021-12-09 0 6.000 5.990 6.000 5.840 6.090 1,809,851 10,810,921 5.9734 3.940 3.934 3.940 3.835 3.999 2,756,032 3.9226 1.87%
2021-12-08 0 5.890 5.860 5.890 5.810 6.000 1,030,521 6,048,481 5.8693 3.868 3.848 3.868 3.815 3.940 1,569,272 3.8543 -0.67%
2021-12-07 0 5.930 5.890 5.930 5.830 5.980 728,982 4,300,159 5.8989 3.894 3.868 3.894 3.828 3.927 1,110,090 3.8737 2.24%
2021-12-06 0 5.800 5.800 5.830 5.770 6.040 2,449,154 14,409,426 5.8834 3.809 3.809 3.828 3.789 3.966 3,729,559 3.8636 -3.97%
2021-12-03 0 6.040 6.020 6.040 5.980 6.180 1,315,480 7,932,955 6.0305 3.966 3.953 3.966 3.927 4.058 2,003,206 3.9601 -0.49%
2021-12-02 0 6.070 6.070 6.080 5.980 6.300 2,899,000 17,666,790 6.0941 3.986 3.986 3.993 3.927 4.137 4,414,582 4.0019 0.00%
2021-12-01 0 6.070 6.070 6.090 5.860 6.250 3,348,772 20,162,877 6.0210 3.986 3.986 3.999 3.848 4.104 5,099,493 3.9539 -2.10%
2021-11-30 0 6.200 6.140 6.200 5.970 6.520 4,823,551 29,669,288 6.1509 4.071 4.032 4.071 3.920 4.282 7,345,279 4.0392 -1.74%
2021-11-29 0 6.310 6.310 6.340 6.200 6.430 2,692,992 17,019,218 6.3198 4.144 4.144 4.163 4.071 4.222 4,100,875 4.1501 -2.92%
2021-11-26 0 6.500 6.500 6.530 6.400 6.780 2,668,909 17,471,993 6.5465 4.268 4.268 4.288 4.203 4.452 4,064,201 4.2990 -2.69%
2021-11-25 0 6.680 6.670 6.680 6.210 6.800 5,054,052 33,482,247 6.6248 4.387 4.380 4.387 4.078 4.465 7,696,285 4.3504 7.57%
2021-11-24 0 6.210 6.160 6.210 6.040 6.240 687,049 4,215,671 6.1359 4.078 4.045 4.078 3.966 4.098 1,046,235 4.0294 1.64%
2021-11-23 0 6.110 6.080 6.110 6.040 6.220 950,000 5,807,190 6.1128 4.012 3.993 4.012 3.966 4.085 1,446,655 4.0142 -1.77%
2021-11-22 0 6.220 6.220 6.260 6.210 6.300 1,319,000 8,242,788 6.2493 4.085 4.085 4.111 4.078 4.137 2,008,567 4.1038 -1.27%
2021-11-19 0 6.300 6.270 6.300 6.140 6.300 569,419 3,540,958 6.2185 4.137 4.117 4.137 4.032 4.137 867,108 4.0836 1.12%
2021-11-18 0 6.230 6.210 6.230 6.170 6.360 1,049,000 6,536,395 6.2311 4.091 4.078 4.091 4.052 4.177 1,597,412 4.0919 -2.04%
2021-11-17 0 6.360 6.350 6.380 6.320 6.630 1,318,101 8,426,338 6.3928 4.177 4.170 4.190 4.150 4.354 2,007,198 4.1981 -1.70%
2021-11-16 0 6.470 6.460 6.470 6.230 6.480 2,190,000 13,999,040 6.3923 4.249 4.242 4.249 4.091 4.255 3,334,921 4.1977 3.03%
2021-11-15 0 6.280 6.260 6.290 6.120 6.390 1,598,000 10,039,830 6.2827 4.124 4.111 4.131 4.019 4.196 2,433,426 4.1258 1.95%
2021-11-12 0 6.160 6.160 6.210 6.130 6.320 1,015,161 6,283,833 6.1900 4.045 4.045 4.078 4.025 4.150 1,545,882 4.0649 -0.65%
2021-11-11 0 6.200 6.170 6.200 5.970 6.200 1,207,000 7,327,750 6.0710 4.071 4.052 4.071 3.920 4.071 1,838,013 3.9868 1.97%
2021-11-10 0 6.080 6.080 6.090 5.950 6.290 2,057,038 12,508,930 6.0810 3.993 3.993 3.999 3.907 4.131 3,132,447 3.9933 -2.56%
2021-11-09 0 6.240 6.240 6.250 6.030 6.450 4,293,234 26,838,143 6.2513 4.098 4.098 4.104 3.960 4.236 6,537,715 4.1051 6.67%
2021-11-08 0 5.850 5.800 5.860 5.700 6.000 1,022,110 5,912,448 5.7846 3.842 3.809 3.848 3.743 3.940 1,556,464 3.7986 -1.18%
2021-11-05 0 5.920 5.890 5.920 5.760 6.110 1,822,335 10,705,366 5.8745 3.888 3.868 3.888 3.783 4.012 2,775,042 3.8577 -3.58%
2021-11-04 0 6.140 6.110 6.140 5.700 6.290 2,956,231 18,006,856 6.0912 4.032 4.012 4.032 3.743 4.131 4,501,734 4.0000 7.16%
2021-11-03 0 5.730 5.730 5.750 5.620 5.780 1,013,084 5,752,197 5.6779 3.763 3.763 3.776 3.691 3.796 1,542,719 3.7286 1.24%
2021-11-02 0 5.660 5.610 5.660 5.600 5.900 1,677,000 9,554,922 5.6976 3.717 3.684 3.717 3.677 3.874 2,553,727 3.7416 -1.39%
2021-11-01 0 5.740 5.720 5.760 5.640 5.920 1,447,429 8,298,577 5.7333 3.769 3.756 3.783 3.704 3.888 2,204,138 3.7650 -3.04%
2021-10-29 0 5.920 5.910 5.920 5.910 6.020 626,000 3,730,485 5.9592 3.888 3.881 3.888 3.881 3.953 953,270 3.9134 -1.00%
2021-10-28 0 5.980 5.960 5.980 5.880 6.080 984,000 5,850,067 5.9452 3.927 3.914 3.927 3.861 3.993 1,498,430 3.9041 -1.64%
2021-10-27 0 6.080 6.070 6.080 5.980 6.120 948,093 5,744,762 6.0593 3.993 3.986 3.993 3.927 4.019 1,443,751 3.9791 -1.62%
2021-10-26 0 6.180 6.110 6.180 6.050 6.400 968,655 6,019,364 6.2141 4.058 4.012 4.058 3.973 4.203 1,475,063 4.0808 0.00%
2021-10-25 0 6.180 6.180 6.220 6.130 6.280 587,603 3,639,372 6.1936 4.058 4.058 4.085 4.025 4.124 894,799 4.0673 -0.96%
2021-10-22 0 6.240 6.190 6.240 6.130 6.310 862,564 5,341,678 6.1928 4.098 4.065 4.098 4.025 4.144 1,313,508 4.0667 -0.95%
2021-10-21 0 6.300 6.300 6.310 6.200 6.450 2,957,337 18,609,107 6.2925 4.137 4.137 4.144 4.071 4.236 4,503,418 4.1322 -1.56%
2021-10-20 0 6.400 6.380 6.400 6.300 6.570 1,561,733 10,041,428 6.4297 4.203 4.190 4.203 4.137 4.314 2,378,199 4.2223 -0.78%
2021-10-19 0 6.450 6.450 6.460 6.210 6.500 2,146,592 13,636,069 6.3524 4.236 4.236 4.242 4.078 4.268 3,268,819 4.1716 0.00%
2021-10-18 0 6.450 6.430 6.450 6.000 6.490 2,246,200 14,207,613 6.3252 4.236 4.222 4.236 3.940 4.262 3,420,502 4.1537 5.74%
2021-10-15 0 6.100 6.080 6.100 5.850 6.250 1,686,189 10,116,713 5.9998 4.006 3.993 4.006 3.842 4.104 2,567,720 3.9400 1.67%
2021-10-12 0 6.000 5.980 6.000 5.960 6.130 1,108,000 6,674,160 6.0236 3.940 3.927 3.940 3.914 4.025 1,687,257 3.9556 -2.12%
2021-10-11 0 6.130 6.120 6.140 5.900 6.280 1,457,000 8,984,780 6.1666 4.025 4.019 4.032 3.874 4.124 2,218,712 4.0495 5.15%
2021-10-08 0 5.830 5.830 5.870 5.820 6.170 1,149,038 6,815,884 5.9318 3.828 3.828 3.855 3.822 4.052 1,749,749 3.8953 -3.80%
2021-10-07 0 6.060 6.030 6.060 5.690 6.090 2,401,738 14,329,836 5.9664 3.980 3.960 3.980 3.737 3.999 3,657,354 3.9181 9.19%
2021-10-06 0 5.550 5.550 5.580 5.510 5.710 2,248,000 12,495,168 5.5583 3.645 3.645 3.664 3.618 3.750 3,423,243 3.6501 -2.80%
2021-10-05 0 5.710 5.680 5.710 5.540 5.760 1,112,333 6,272,203 5.6388 3.750 3.730 3.750 3.638 3.783 1,693,855 3.7029 0.18%
2021-10-04 0 5.700 5.690 5.700 5.610 5.930 1,180,000 6,707,310 5.6842 3.743 3.737 3.743 3.684 3.894 1,796,898 3.7327 -3.88%
2021-09-30 0 5.930 5.890 5.940 5.630 5.950 1,033,000 6,006,385 5.8145 3.894 3.868 3.901 3.697 3.907 1,573,047 3.8183 3.31%
2021-09-29 0 5.740 5.690 5.740 5.560 5.760 1,567,891 8,859,569 5.6506 3.769 3.737 3.769 3.651 3.783 2,387,576 3.7107 0.17%
2021-09-28 0 5.730 5.730 5.760 5.630 5.950 1,970,000 11,355,760 5.7643 3.763 3.763 3.783 3.697 3.907 2,999,906 3.7854 -1.21%
2021-09-27 0 5.800 5.740 5.800 5.620 5.830 1,717,000 9,833,150 5.7269 3.809 3.769 3.809 3.691 3.828 2,614,639 3.7608 1.05%
2021-09-24 0 5.740 5.720 5.740 5.710 6.120 1,462,288 8,547,747 5.8455 3.769 3.756 3.769 3.750 4.019 2,226,765 3.8386 -5.12%
2021-09-23 0 6.050 6.020 6.050 6.020 6.330 1,307,536 8,034,986 6.1451 3.973 3.953 3.973 3.953 4.157 1,991,109 4.0354 -1.14%
2021-09-21 0 6.120 6.120 6.160 5.910 6.200 1,078,619 6,517,140 6.0421 4.019 4.019 4.045 3.881 4.071 1,642,516 3.9678 1.49%
2021-09-20 0 6.030 6.000 6.030 5.820 6.180 1,850,000 11,023,923 5.9589 3.960 3.940 3.960 3.822 4.058 2,817,171 3.9131 -3.37%
2021-09-17 0 6.240 6.220 6.240 5.780 6.250 3,087,087 18,696,892 6.0565 4.098 4.085 4.098 3.796 4.104 4,701,000 3.9772 7.96%
2021-09-16 0 5.780 5.750 5.790 5.640 6.090 6,514,339 37,577,014 5.7684 3.796 3.776 3.802 3.704 3.999 9,920,002 3.7880 -5.09%
2021-09-15 0 6.090 6.050 6.090 6.020 6.230 1,954,000 11,894,895 6.0875 3.999 3.973 3.999 3.953 4.091 2,975,541 3.9976 -1.93%
2021-09-14 0 6.210 6.200 6.210 6.130 6.380 2,002,000 12,523,711 6.2556 4.078 4.071 4.078 4.025 4.190 3,048,635 4.1080 -2.97%
2021-09-13 0 6.400 6.380 6.400 6.350 6.580 948,074 6,068,155 6.4005 4.203 4.190 4.203 4.170 4.321 1,443,722 4.2031 -2.88%
2021-09-10 0 6.590 6.590 6.600 6.350 6.590 2,048,217 13,289,056 6.4881 4.328 4.328 4.334 4.170 4.328 3,119,014 4.2607 1.38%
2021-09-09 0 6.500 6.490 6.500 6.490 6.780 1,950,000 12,815,423 6.5720 4.268 4.262 4.268 4.262 4.452 2,969,450 4.3158 -4.27%
2021-09-08 0 6.790 6.770 6.790 6.580 6.940 2,572,000 17,473,493 6.7937 4.459 4.446 4.459 4.321 4.557 3,916,629 4.4614 2.26%
2021-09-07 0 6.640 6.620 6.640 6.480 6.710 1,449,721 9,570,226 6.6014 4.360 4.347 4.360 4.255 4.406 2,207,628 4.3351 1.53%
2021-09-06 0 6.540 6.540 6.550 6.530 7.130 4,523,000 30,174,075 6.6713 4.295 4.295 4.301 4.288 4.682 6,887,601 4.3809 -7.89%
2021-09-03 0 7.100 7.080 7.100 6.490 7.150 4,271,385 29,537,804 6.9153 4.662 4.649 4.662 4.262 4.695 6,504,443 4.5412 9.23%
2021-09-02 0 6.500 6.480 6.500 6.410 6.810 1,563,100 10,346,895 6.6195 4.268 4.255 4.268 4.209 4.472 2,380,281 4.3469 -0.91%
2021-09-01 0 6.560 6.540 6.560 6.250 6.580 2,385,000 15,345,350 6.4341 4.308 4.295 4.308 4.104 4.321 3,631,866 4.2252 0.31%
2021-08-31 0 6.540 6.410 6.540 6.200 6.540 1,953,948 12,459,992 6.3768 4.295 4.209 4.295 4.071 4.295 2,975,462 4.1876 1.40%
2021-08-30 0 6.450 6.420 6.450 6.340 6.540 2,283,546 14,634,144 6.4085 4.236 4.216 4.236 4.163 4.295 3,477,372 4.2084 -1.68%
2021-08-27 0 6.560 6.550 6.560 6.320 6.890 2,914,053 19,518,072 6.6979 4.308 4.301 4.308 4.150 4.525 4,437,505 4.3984 3.80%
2021-08-26 0 6.320 6.320 6.330 6.290 6.580 1,721,000 10,967,590 6.3728 4.150 4.150 4.157 4.131 4.321 2,620,730 4.1849 -2.92%
2021-08-25 0 6.510 6.460 6.510 6.440 6.760 1,576,000 10,310,360 6.5421 4.275 4.242 4.275 4.229 4.439 2,399,925 4.2961 -0.61%
2021-08-24 0 6.800 6.790 6.800 6.610 6.920 2,064,000 13,931,095 6.7496 4.301 4.295 4.301 4.181 4.377 3,263,012 4.2694 2.26%
2021-08-23 0 6.650 6.650 6.660 6.210 6.760 4,983,939 32,618,689 6.5448 4.206 4.206 4.213 3.928 4.276 7,879,193 4.1399 3.91%
2021-08-20 0 6.400 6.380 6.400 6.200 6.630 5,960,065 38,106,914 6.3937 4.048 4.036 4.048 3.922 4.194 9,422,367 4.0443 -3.47%
2021-08-19 0 6.630 6.600 6.640 6.580 6.960 2,871,000 19,243,570 6.7027 4.194 4.175 4.200 4.162 4.403 4,538,812 4.2398 -4.74%
2021-08-18 0 6.960 6.950 6.960 6.930 7.080 1,252,672 8,767,257 6.9988 4.403 4.396 4.403 4.384 4.478 1,980,370 4.4271 0.14%
2021-08-17 0 6.950 6.940 6.950 6.900 7.440 4,210,842 30,049,327 7.1362 4.396 4.390 4.396 4.365 4.706 6,656,991 4.5140 -1.00%
2021-08-16 0 7.020 7.020 7.050 6.800 7.120 3,712,000 25,756,050 6.9386 4.440 4.440 4.459 4.301 4.504 5,868,363 4.3890 0.14%
2021-08-13 0 7.010 7.000 7.010 6.900 7.210 2,261,699 15,892,726 7.0269 4.434 4.428 4.434 4.365 4.561 3,575,558 4.4448 0.00%
2021-08-12 0 7.010 7.010 7.020 7.000 7.270 2,285,000 16,137,420 7.0623 4.434 4.434 4.440 4.428 4.599 3,612,395 4.4672 -3.58%
2021-08-11 0 7.270 7.260 7.270 7.000 7.380 4,502,100 32,615,336 7.2445 4.599 4.592 4.599 4.428 4.668 7,117,446 4.5824 2.39%
2021-08-10 0 7.100 7.100 7.110 6.860 7.510 8,180,344 57,694,508 7.0528 4.491 4.491 4.497 4.339 4.750 12,932,444 4.4612 -4.31%
2021-08-09 0 7.420 7.380 7.420 7.300 7.540 2,300,762 16,990,030 7.3845 4.693 4.668 4.693 4.618 4.769 3,637,313 4.6710 -1.46%
2021-08-06 0 7.530 7.520 7.530 7.430 7.850 2,524,028 19,017,464 7.5346 4.763 4.757 4.763 4.700 4.965 3,990,278 4.7659 -2.59%
2021-08-05 0 7.730 7.720 7.730 7.620 8.200 3,802,902 29,752,467 7.8236 4.890 4.883 4.890 4.820 5.187 6,012,072 4.9488 -6.76%
2021-08-04 0 8.290 8.250 8.290 8.100 8.460 3,849,958 31,924,105 8.2921 5.244 5.218 5.244 5.124 5.351 6,086,464 5.2451 1.72%
2021-08-03 0 8.150 8.140 8.150 8.000 8.250 3,265,000 26,412,970 8.0897 5.155 5.149 5.155 5.060 5.218 5,161,694 5.1171 -1.21%
2021-08-02 0 8.250 8.200 8.250 7.900 8.320 2,909,200 23,803,035 8.1820 5.218 5.187 5.218 4.997 5.263 4,599,203 5.1755 2.61%
2021-07-30 0 8.040 8.030 8.040 7.650 8.210 3,974,000 31,403,270 7.9022 5.086 5.079 5.086 4.839 5.193 6,282,564 4.9985 -2.07%
2021-07-29 0 8.210 8.210 8.220 7.900 8.380 4,694,000 38,188,950 8.1357 5.193 5.193 5.200 4.997 5.301 7,420,824 5.1462 2.63%
2021-07-28 0 8.000 7.980 8.000 7.180 8.030 5,938,710 45,476,389 7.6576 5.060 5.048 5.060 4.542 5.079 9,388,607 4.8438 9.59%
2021-07-27 0 7.300 7.300 7.310 7.100 8.340 7,464,600 56,620,788 7.5852 4.618 4.618 4.624 4.491 5.275 11,800,912 4.7980 -9.54%
2021-07-26 0 8.070 8.050 8.080 7.960 8.660 7,938,930 64,693,492 8.1489 5.105 5.092 5.111 5.035 5.478 12,550,788 5.1545 -6.71%
2021-07-23 0 8.650 8.630 8.660 8.520 9.070 5,395,000 46,855,220 8.6849 5.472 5.459 5.478 5.389 5.737 8,529,047 5.4936 -4.53%
2021-07-22 0 9.060 9.050 9.060 9.020 9.370 1,929,750 17,606,449 9.1237 5.731 5.725 5.731 5.706 5.927 3,050,774 5.7711 -0.88%
2021-07-21 0 9.140 9.140 9.150 9.020 9.480 3,196,949 29,482,903 9.2222 5.781 5.781 5.788 5.706 5.997 5,054,111 5.8335 -0.44%
2021-07-20 0 9.180 9.150 9.180 8.910 9.800 7,439,000 68,355,085 9.1887 5.807 5.788 5.807 5.636 6.199 11,760,441 5.8123 -6.99%
2021-07-19 0 9.870 9.800 9.870 9.690 10.06 3,480,092 34,230,572 9.8361 6.243 6.199 6.243 6.129 6.363 5,501,736 6.2218 -1.30%
2021-07-16 0 10.00 9.970 10.00 9.900 10.34 4,130,500 41,516,474 10.051 6.325 6.306 6.325 6.262 6.541 6,529,977 6.3578 -3.29%
2021-07-15 0 10.34 10.26 10.34 10.00 10.64 3,229,370 33,094,218 10.248 6.541 6.490 6.541 6.325 6.730 5,105,366 6.4822 -0.39%
2021-07-14 0 10.38 10.38 10.44 9.890 10.56 4,208,000 43,287,080 10.287 6.566 6.566 6.604 6.256 6.680 6,652,498 6.5069 2.37%
2021-07-13 0 10.14 10.14 10.16 10.10 10.84 4,775,051 49,547,016 10.376 6.414 6.414 6.427 6.389 6.857 7,548,959 6.5634 -4.34%
2021-07-12 0 10.60 10.60 10.62 10.16 10.68 5,253,542 54,989,983 10.467 6.705 6.705 6.718 6.427 6.756 8,305,413 6.6210 6.32%
2021-07-09 0 9.970 9.970 10.04 9.310 10.34 8,682,052 85,336,877 9.8291 6.306 6.306 6.351 5.889 6.541 13,725,602 6.2174 -1.68%
2021-07-08 0 10.14 10.12 10.14 10.08 10.84 4,841,308 50,197,992 10.369 6.414 6.401 6.414 6.376 6.857 7,653,705 6.5587 -6.46%
2021-07-07 0 10.84 10.78 10.84 10.00 10.90 9,873,196 104,767,757 10.611 6.857 6.819 6.857 6.325 6.895 15,608,702 6.7121 6.27%
2021-07-06 0 10.20 10.16 10.20 9.600 10.74 17,996,277 185,260,929 10.294 6.452 6.427 6.452 6.072 6.794 28,450,618 6.5117 6.81%
2021-07-05 0 9.550 9.530 9.550 8.760 9.680 11,512,000 108,050,800 9.3859 6.041 6.028 6.041 5.541 6.123 18,199,515 5.9370 9.27%
2021-07-02 0 8.740 8.720 8.740 7.850 9.190 21,332,700 178,937,276 8.3879 5.528 5.516 5.528 4.965 5.813 33,725,225 5.3057 -6.82%
2021-06-30 0 9.380 9.360 9.380 9.270 9.900 5,952,000 56,536,080 9.4987 5.933 5.921 5.933 5.864 6.262 9,409,617 6.0083 -2.19%
2021-06-29 0 9.590 9.560 9.590 9.120 10.00 7,848,000 75,032,520 9.5607 6.066 6.047 6.066 5.769 6.325 12,407,036 6.0476 -0.72%
2021-06-28 0 9.660 9.650 9.660 9.200 9.720 4,664,000 44,534,160 9.5485 6.110 6.104 6.110 5.819 6.148 7,373,396 6.0398 4.32%
2021-06-25 0 9.260 9.210 9.260 8.480 9.380 9,116,092 83,093,247 9.1150 5.857 5.826 5.857 5.364 5.933 14,411,784 5.7656 8.81%
2021-06-24 0 8.510 8.480 8.520 8.330 8.690 2,010,000 17,108,200 8.5115 5.383 5.364 5.389 5.269 5.497 3,177,643 5.3839 -0.47%
2021-06-23 0 8.550 8.540 8.550 8.300 8.650 2,879,961 24,403,874 8.4737 5.408 5.402 5.408 5.250 5.472 4,552,979 5.3600 0.83%
2021-06-22 0 8.480 8.460 8.490 8.000 8.730 7,014,161 59,424,139 8.4720 5.364 5.351 5.370 5.060 5.522 11,088,805 5.3589 4.69%
2021-06-21 0 8.100 8.090 8.130 7.900 8.230 1,966,618 15,938,259 8.1044 5.124 5.117 5.143 4.997 5.206 3,109,060 5.1264 0.12%
2021-06-18 0 8.090 8.080 8.090 8.020 8.350 4,576,000 37,282,080 8.1473 5.117 5.111 5.117 5.073 5.282 7,234,276 5.1535 2.80%
2021-06-17 0 7.870 7.860 7.870 7.650 8.080 2,322,451 18,331,373 7.8931 4.978 4.972 4.978 4.839 5.111 3,671,602 4.9927 1.03%
2021-06-16 0 7.790 7.760 7.790 7.660 8.400 6,038,451 47,625,604 7.8871 4.928 4.909 4.928 4.845 5.313 9,546,289 4.9889 -6.14%
2021-06-15 0 8.300 8.290 8.300 7.790 8.380 6,677,870 54,432,902 8.1512 5.250 5.244 5.250 4.928 5.301 10,557,157 5.1560 6.68%
2021-06-11 0 7.780 7.770 7.780 7.510 8.010 4,023,002 30,994,505 7.7043 4.921 4.915 4.921 4.750 5.067 6,360,032 4.8733 -1.14%
2021-06-10 0 7.870 7.840 7.870 7.720 8.090 4,526,184 35,515,505 7.8467 4.978 4.959 4.978 4.883 5.117 7,155,521 4.9634 -0.76%
2021-06-09 0 7.930 7.920 7.930 7.860 8.370 5,353,000 42,903,610 8.0149 5.016 5.010 5.016 4.972 5.294 8,462,648 5.0698 -4.23%
2021-06-08 0 8.280 8.230 8.280 8.180 8.550 4,409,137 36,551,475 8.2899 5.237 5.206 5.237 5.174 5.408 6,970,479 5.2438 -0.96%
2021-06-07 0 8.360 8.310 8.360 8.100 8.440 3,175,714 26,396,464 8.3120 5.288 5.256 5.288 5.124 5.339 5,020,540 5.2577 1.33%
2021-06-04 0 8.250 8.240 8.260 8.050 8.890 10,804,494 90,407,084 8.3675 5.218 5.212 5.225 5.092 5.623 17,081,007 5.2928 -7.20%
2021-06-03 0 8.890 8.890 8.900 8.840 9.370 6,394,200 57,951,128 9.0631 5.623 5.623 5.630 5.592 5.927 10,108,699 5.7328 -4.20%
2021-06-02 0 9.280 9.250 9.280 8.900 9.590 8,977,555 83,260,818 9.2743 5.870 5.851 5.870 5.630 6.066 14,192,768 5.8664 3.92%
2021-06-01 0 8.930 8.910 8.940 8.050 9.060 13,773,730 119,917,784 8.7063 5.649 5.636 5.655 5.092 5.731 21,775,122 5.5071 9.57%
2021-05-31 0 8.150 8.110 8.150 7.750 8.250 7,690,988 61,618,032 8.0117 5.155 5.130 5.155 4.902 5.218 12,158,813 5.0678 1.24%
2021-05-28 0 8.050 8.050 8.060 8.020 8.500 5,872,376 48,446,012 8.2498 5.092 5.092 5.098 5.073 5.377 9,283,738 5.2184 -3.25%
2021-05-27 0 8.320 8.300 8.320 8.000 8.380 12,646,184 104,701,676 8.2793 5.263 5.250 5.263 5.060 5.301 19,992,566 5.2370 1.46%
2021-05-26 0 8.200 8.130 8.200 7.800 8.300 7,878,638 63,885,422 8.1087 5.187 5.143 5.187 4.934 5.250 12,455,472 5.1291 3.27%
2021-05-25 0 7.940 7.940 7.950 7.860 8.330 6,760,000 54,513,790 8.0642 5.022 5.022 5.029 4.972 5.269 10,686,998 5.1009 -0.75%
2021-05-24 0 8.000 7.990 8.000 7.740 8.170 4,211,754 33,588,081 7.9748 5.060 5.054 5.060 4.896 5.168 6,658,433 5.0444 1.78%
2021-05-21 0 7.860 7.860 7.880 7.680 8.230 7,992,000 64,068,800 8.0166 4.972 4.972 4.984 4.858 5.206 12,634,688 5.0709 1.55%
2021-05-20 0 7.740 7.740 7.750 7.140 7.920 7,966,835 60,618,954 7.6089 4.896 4.896 4.902 4.516 5.010 12,594,904 4.8130 5.02%
2021-05-18 0 7.370 7.370 7.380 7.200 7.540 4,316,000 31,827,400 7.3743 4.662 4.662 4.668 4.554 4.769 6,823,237 4.6646 -1.86%
2021-05-17 0 7.510 7.500 7.510 6.800 7.750 12,999,400 96,137,828 7.3956 4.750 4.744 4.750 4.301 4.902 20,550,971 4.6780 9.16%
2021-05-14 0 6.880 6.860 6.880 6.680 7.060 3,388,000 23,199,000 6.8474 4.352 4.339 4.352 4.225 4.466 5,356,146 4.3313 0.58%
2021-05-13 0 6.840 6.830 6.840 6.790 7.270 7,431,045 52,005,469 6.9984 4.327 4.320 4.327 4.295 4.599 11,747,864 4.4268 -4.07%
2021-05-12 0 7.130 7.090 7.130 6.660 7.170 8,800,000 60,952,400 6.9264 4.510 4.485 4.510 4.213 4.535 13,912,068 4.3813 7.22%
2021-05-11 0 6.650 6.650 6.660 6.520 7.200 10,748,156 72,444,683 6.7402 4.206 4.206 4.213 4.124 4.554 16,991,941 4.2635 -8.78%
2021-05-10 0 7.290 7.280 7.290 6.350 7.360 13,427,998 93,412,326 6.9565 4.611 4.605 4.611 4.017 4.656 21,228,549 4.4003 15.71%
2021-05-07 0 6.300 6.300 6.330 6.270 6.560 3,614,255 22,989,274 6.3607 3.985 3.985 4.004 3.966 4.149 5,713,837 4.0234 -3.96%
2021-05-06 0 6.560 6.510 6.560 6.340 6.780 7,353,852 48,141,403 6.5464 4.149 4.118 4.149 4.010 4.289 11,625,829 4.1409 4.46%
2021-05-05 0 6.280 6.270 6.280 6.250 6.590 3,820,000 24,391,240 6.3851 3.972 3.966 3.972 3.953 4.168 6,039,102 4.0389 -4.41%
2021-05-04 0 6.570 6.500 6.570 6.180 6.780 8,668,000 55,509,164 6.4039 4.156 4.112 4.156 3.909 4.289 13,703,387 4.0508 0.46%
2021-05-03 0 6.540 6.530 6.540 6.480 6.920 3,998,730 26,250,545 6.5647 4.137 4.131 4.137 4.099 4.377 6,321,660 4.1525 -4.80%
2021-04-30 0 6.870 6.850 6.870 6.570 6.960 5,112,100 34,814,026 6.8101 4.346 4.333 4.346 4.156 4.403 8,081,805 4.3077 2.38%
2021-04-29 0 6.710 6.690 6.710 6.680 6.930 3,334,000 22,572,420 6.7704 4.244 4.232 4.244 4.225 4.384 5,270,777 4.2826 -3.59%
2021-04-28 0 6.960 6.930 6.960 6.750 7.110 3,087,000 21,427,840 6.9413 4.403 4.384 4.403 4.270 4.497 4,880,290 4.3907 -1.28%
2021-04-27 0 7.050 7.040 7.050 6.980 7.330 2,689,339 19,168,618 7.1276 4.459 4.453 4.459 4.415 4.637 4,251,621 4.5085 -1.95%
2021-04-26 0 7.190 7.190 7.210 7.000 7.480 6,110,467 44,637,042 7.3050 4.548 4.548 4.561 4.428 4.731 9,660,140 4.6207 1.55%
2021-04-23 0 7.080 7.060 7.080 6.910 7.180 2,570,092 18,140,956 7.0585 4.478 4.466 4.478 4.371 4.542 4,063,102 4.4648 -0.56%
2021-04-22 0 7.120 7.100 7.120 7.000 7.390 3,738,598 26,733,923 7.1508 4.504 4.491 4.504 4.428 4.675 5,910,413 4.5232 -2.06%
2021-04-21 0 7.270 7.240 7.270 7.020 7.660 7,965,732 58,763,203 7.3770 4.599 4.580 4.599 4.440 4.845 12,593,160 4.6663 1.39%
2021-04-20 0 7.170 7.170 7.190 6.570 7.240 8,473,924 59,526,276 7.0246 4.535 4.535 4.548 4.156 4.580 13,396,569 4.4434 8.80%
2021-04-19 0 6.590 6.590 6.600 5.910 6.780 5,000,200 32,069,926 6.4137 4.168 4.168 4.175 3.738 4.289 7,904,901 4.0570 9.29%
2021-04-16 0 6.030 6.000 6.050 5.830 6.140 2,614,936 15,720,910 6.0120 3.814 3.795 3.827 3.688 3.884 4,133,996 3.8028 2.55%
2021-04-15 0 5.880 5.880 5.890 5.830 6.450 2,673,739 15,967,515 5.9720 3.719 3.719 3.726 3.688 4.080 4,226,959 3.7775 -6.07%
2021-04-14 0 6.260 6.240 6.260 6.100 6.400 1,709,659 10,715,225 6.2675 3.960 3.947 3.960 3.859 4.048 2,702,829 3.9644 2.62%
2021-04-13 0 6.100 6.090 6.100 5.880 6.290 3,934,174 23,916,979 6.0793 3.859 3.852 3.859 3.719 3.979 6,219,602 3.8454 -2.87%
2021-04-12 0 6.280 6.280 6.290 5.980 6.410 6,965,940 43,771,035 6.2836 3.972 3.972 3.979 3.783 4.055 11,012,572 3.9746 5.90%
2021-04-09 0 5.930 5.920 5.930 5.700 6.080 4,964,610 29,303,441 5.9025 3.751 3.745 3.751 3.606 3.846 7,848,636 3.7336 1.89%
2021-04-08 0 5.820 5.810 5.830 5.380 5.850 11,478,870 64,984,618 5.6612 3.681 3.675 3.688 3.403 3.700 18,147,139 3.5810 6.99%
2021-04-07 0 5.440 5.400 5.440 4.730 5.470 8,718,262 44,674,360 5.1242 3.441 3.416 3.441 2.992 3.460 13,782,847 3.2413 15.01%
2021-04-01 0 4.730 4.690 4.740 4.430 4.760 1,596,000 7,358,200 4.6104 2.992 2.967 2.998 2.802 3.011 2,523,143 2.9163 6.77%
2021-03-31 0 4.430 4.430 4.440 4.380 4.500 1,028,000 4,537,560 4.4140 2.802 2.802 2.808 2.771 2.846 1,625,183 2.7920 -1.34%
2021-03-30 0 4.490 4.490 4.530 4.440 4.540 672,000 3,019,400 4.4932 2.840 2.840 2.865 2.808 2.872 1,062,376 2.8421 0.00%
2021-03-29 0 4.490 4.490 4.520 4.380 4.580 1,309,092 5,874,210 4.4872 2.840 2.840 2.859 2.771 2.897 2,069,566 2.8384 0.45%
2021-03-26 0 4.470 4.460 4.480 4.430 4.500 912,000 4,066,720 4.4591 2.827 2.821 2.834 2.802 2.846 1,441,796 2.8206 1.82%
2021-03-25 0 4.390 4.370 4.390 4.280 4.480 1,526,184 6,669,826 4.3703 2.777 2.764 2.777 2.707 2.834 2,412,770 2.7644 -0.68%
2021-03-24 0 4.420 4.410 4.420 4.300 4.670 2,796,000 12,413,160 4.4396 2.796 2.790 2.796 2.720 2.954 4,420,244 2.8083 -4.95%
2021-03-23 0 4.650 4.620 4.660 4.520 4.820 1,940,100 9,005,555 4.6418 2.941 2.922 2.948 2.859 3.049 3,067,137 2.9361 -2.31%
2021-03-22 0 4.760 4.760 4.790 4.700 4.790 608,000 2,882,880 4.7416 3.011 3.011 3.030 2.973 3.030 961,197 2.9993 -0.21%
2021-03-19 0 4.770 4.770 4.780 4.700 4.940 1,143,556 5,484,691 4.7962 3.017 3.017 3.024 2.973 3.125 1,807,867 3.0338 -2.05%
2021-03-18 0 4.870 4.830 4.870 4.830 5.120 2,032,270 10,039,053 4.9398 3.080 3.055 3.080 3.055 3.239 3,212,850 3.1247 -3.75%
2021-03-17 0 5.060 5.050 5.060 4.630 5.060 5,143,910 25,172,390 4.8936 3.201 3.194 3.201 2.929 3.201 8,132,094 3.0954 8.82%
2021-03-16 0 4.650 4.630 4.650 4.550 4.680 864,000 3,998,360 4.6277 2.941 2.929 2.941 2.878 2.960 1,365,912 2.9272 0.22%
2021-03-15 0 4.640 4.630 4.640 4.560 4.690 1,195,500 5,521,645 4.6187 2.935 2.929 2.935 2.884 2.967 1,889,986 2.9215 0.22%
2021-03-12 0 4.630 4.590 4.630 4.570 4.800 1,090,730 5,116,374 4.6908 2.929 2.903 2.929 2.891 3.036 1,724,353 2.9671 -2.32%
2021-03-11 0 4.740 4.720 4.740 4.590 4.750 2,688,000 12,605,880 4.6897 2.998 2.986 2.998 2.903 3.005 4,249,505 2.9664 3.49%
2021-03-10 0 4.580 4.560 4.580 4.470 4.650 2,840,000 12,886,120 4.5374 2.897 2.884 2.897 2.827 2.941 4,489,804 2.8701 2.46%
2021-03-09 0 4.470 4.460 4.470 4.190 4.620 3,144,000 13,783,800 4.3842 2.827 2.821 2.827 2.650 2.922 4,970,403 2.7732 1.82%
2021-03-08 0 4.390 4.370 4.390 4.350 4.810 2,908,369 13,195,150 4.5370 2.777 2.764 2.777 2.752 3.043 4,597,890 2.8698 -7.38%
2021-03-05 0 4.740 4.690 4.750 4.450 4.740 1,635,906 7,518,762 4.5961 2.998 2.967 3.005 2.815 2.998 2,586,231 2.9072 1.50%
2021-03-04 0 4.670 4.660 4.670 4.510 4.730 1,665,092 7,692,943 4.6201 2.954 2.948 2.954 2.853 2.992 2,632,372 2.9224 -1.68%
2021-03-03 0 4.750 4.700 4.750 4.680 4.830 1,134,000 5,352,210 4.7198 3.005 2.973 3.005 2.960 3.055 1,792,760 2.9855 -0.84%
2021-03-02 0 4.790 4.750 4.790 4.680 4.880 1,500,000 7,167,640 4.7784 3.030 3.005 3.030 2.960 3.087 2,371,375 3.0226 0.84%
2021-03-01 0 4.750 4.710 4.750 4.540 4.890 2,153,495 10,145,726 4.7113 3.005 2.979 3.005 2.872 3.093 3,404,497 2.9801 0.21%
2021-02-26 0 4.740 4.700 4.740 4.610 5.000 4,512,000 21,625,403 4.7929 2.998 2.973 2.998 2.916 3.163 7,133,097 3.0317 -7.06%
2021-02-25 0 5.100 5.090 5.130 4.850 5.310 4,873,931 24,897,443 5.1083 3.226 3.220 3.245 3.068 3.359 7,705,280 3.2312 2.82%
2021-02-24 0 4.960 4.910 4.960 4.680 5.230 6,624,000 32,613,457 4.9235 3.137 3.106 3.137 2.960 3.308 10,471,993 3.1144 0.61%
2021-02-23 0 4.930 4.930 4.950 4.860 5.380 3,582,268 18,042,310 5.0366 3.118 3.118 3.131 3.074 3.403 5,663,268 3.1858 -6.81%
2021-02-22 0 5.290 5.290 5.300 4.840 5.600 9,454,000 50,576,400 5.3497 3.346 3.346 3.352 3.062 3.542 14,945,988 3.3839 9.30%
2021-02-19 0 4.840 4.830 4.840 4.500 4.850 4,026,939 18,879,386 4.6883 3.062 3.055 3.062 2.846 3.068 6,366,256 2.9655 4.76%
2021-02-18 0 4.620 4.570 4.620 4.300 4.710 6,292,680 28,383,337 4.5105 2.922 2.891 2.922 2.720 2.979 9,948,204 2.8531 0.87%
2021-02-17 0 4.580 4.560 4.590 4.410 4.670 3,028,000 13,900,680 4.5907 2.897 2.884 2.903 2.790 2.954 4,787,016 2.9038 4.09%
2021-02-16 0 4.400 4.380 4.400 4.330 4.920 7,800,000 36,061,077 4.6232 2.783 2.771 2.783 2.739 3.112 12,331,152 2.9244 -3.72%
2021-02-11 0 4.570 4.570 4.580 4.180 4.750 5,690,884 25,656,308 4.5083 2.891 2.891 2.897 2.644 3.005 8,996,815 2.8517 9.33%
2021-02-10 0 4.180 4.180 4.190 3.980 4.300 5,829,262 24,124,459 4.1385 2.644 2.644 2.650 2.518 2.720 9,215,579 2.6178 4.24%
2021-02-09 0 4.010 4.000 4.030 3.820 4.200 6,419,964 25,568,312 3.9826 2.537 2.530 2.549 2.416 2.657 10,149,429 2.5192 2.82%
2021-02-08 0 3.900 3.820 3.900 3.340 3.930 11,294,000 41,680,120 3.6905 2.467 2.416 2.467 2.113 2.486 17,854,875 2.3344 16.07%
2021-02-05 0 3.360 3.340 3.360 3.320 3.400 1,255,553 4,211,778 3.3545 2.125 2.113 2.125 2.100 2.151 1,984,925 2.1219 -0.30%
2021-02-04 0 3.370 3.360 3.370 3.280 3.400 2,612,000 8,795,400 3.3673 2.132 2.125 2.132 2.075 2.151 4,129,355 2.1300 1.51%
2021-02-03 0 3.320 3.310 3.330 3.140 3.400 2,612,000 8,594,620 3.2904 2.100 2.094 2.106 1.986 2.151 4,129,355 2.0813 4.08%
2021-02-02 0 3.190 3.180 3.190 3.020 3.220 1,636,000 5,144,640 3.1446 2.018 2.011 2.018 1.910 2.037 2,586,380 1.9891 0.63%
2021-02-01 0 3.170 3.160 3.180 3.110 3.180 517,458 1,637,826 3.1651 2.005 1.999 2.011 1.967 2.011 818,058 2.0021 0.63%
2021-01-29 0 3.150 3.120 3.150 3.110 3.200 1,448,000 4,556,560 3.1468 1.993 1.974 1.993 1.967 2.024 2,289,168 1.9905 0.64%
2021-01-28 0 3.130 3.130 3.150 3.110 3.270 2,224,000 7,012,360 3.1530 1.980 1.980 1.993 1.967 2.068 3,515,959 1.9944 -3.69%
2021-01-27 0 3.250 3.210 3.260 3.140 3.300 1,238,546 3,968,499 3.2042 2.056 2.030 2.062 1.986 2.087 1,958,038 2.0268 -1.52%
2021-01-26 0 3.300 3.290 3.300 3.280 3.400 1,024,399 3,405,985 3.3249 2.087 2.081 2.087 2.075 2.151 1,619,490 2.1031 -1.79%
2021-01-25 0 3.360 3.350 3.360 3.240 3.360 1,967,150 6,526,054 3.3175 2.125 2.119 2.125 2.049 2.125 3,109,901 2.0985 4.02%
2021-01-22 0 3.230 3.190 3.230 3.180 3.340 1,421,498 4,627,233 3.2552 2.043 2.018 2.043 2.011 2.113 2,247,270 2.0590 -0.62%
2021-01-21 0 3.250 3.240 3.250 3.220 3.260 1,456,000 4,700,240 3.2282 2.056 2.049 2.056 2.037 2.062 2,301,815 2.0420 0.93%
2021-01-20 0 3.220 3.210 3.220 3.180 3.240 1,716,000 5,512,640 3.2125 2.037 2.030 2.037 2.011 2.049 2,712,853 2.0320 1.26%
2021-01-19 0 3.180 3.180 3.200 3.160 3.200 1,220,309 3,886,839 3.1851 2.011 2.011 2.024 1.999 2.024 1,929,207 2.0147 0.32%
2021-01-18 0 3.170 3.160 3.180 3.150 3.200 1,397,092 4,416,727 3.1614 2.005 1.999 2.011 1.993 2.024 2,208,686 1.9997 0.00%
2021-01-15 0 3.170 3.160 3.170 3.110 3.180 1,312,000 4,140,840 3.1561 2.005 1.999 2.005 1.967 2.011 2,074,163 1.9964 0.63%
2021-01-14 0 3.150 3.130 3.150 3.110 3.170 518,000 1,622,640 3.1325 1.993 1.980 1.993 1.967 2.005 818,915 1.9815 0.64%
2021-01-13 0 3.130 3.100 3.140 3.090 3.180 1,404,000 4,372,400 3.1142 1.980 1.961 1.986 1.955 2.011 2,219,607 1.9699 -0.95%
2021-01-12 0 3.160 3.160 3.180 3.140 3.190 892,000 2,821,200 3.1628 1.999 1.999 2.011 1.986 2.018 1,410,178 2.0006 0.00%
2021-01-11 0 3.160 3.150 3.160 3.130 3.240 820,000 2,602,760 3.1741 1.999 1.993 1.999 1.980 2.049 1,296,352 2.0078 -1.25%
2021-01-08 0 3.200 3.160 3.200 3.110 3.200 918,191 2,910,185 3.1695 2.024 1.999 2.024 1.967 2.024 1,451,584 2.0048 0.00%
2021-01-07 0 3.200 3.180 3.200 3.150 3.220 1,124,000 3,573,520 3.1793 2.024 2.011 2.024 1.993 2.037 1,776,951 2.0110 -1.23%
2021-01-06 0 3.240 3.220 3.240 3.170 3.300 1,068,000 3,443,660 3.2244 2.049 2.037 2.049 2.005 2.087 1,688,419 2.0396 1.25%
2021-01-05 0 3.200 3.190 3.230 3.130 3.300 728,000 2,337,080 3.2103 2.024 2.018 2.043 1.980 2.087 1,150,907 2.0306 -0.31%
2021-01-04 0 3.210 3.200 3.230 3.170 3.220 1,100,000 3,518,560 3.1987 2.030 2.024 2.043 2.005 2.037 1,739,009 2.0233 -0.31%
2020-12-31 0 3.220 3.220 3.250 3.190 3.250 611,479 1,961,938 3.2085 2.037 2.037 2.056 2.018 2.056 966,697 2.0295 -0.31%
2020-12-30 0 3.230 3.210 3.230 3.120 3.250 1,006,000 3,215,100 3.1959 2.043 2.030 2.043 1.974 2.056 1,590,402 2.0216 3.19%
2020-12-29 0 3.130 3.130 3.150 3.080 3.130 525,638 1,634,046 3.1087 1.980 1.980 1.993 1.948 1.980 830,990 1.9664 0.97%
2020-12-28 0 3.100 3.080 3.100 3.070 3.180 1,016,000 3,149,720 3.1001 1.961 1.948 1.961 1.942 2.011 1,606,212 1.9610 -0.64%
2020-12-24 0 3.120 3.110 3.120 3.110 3.150 348,000 1,089,440 3.1306 1.974 1.967 1.974 1.967 1.993 550,159 1.9802 -0.95%
2020-12-23 0 3.150 3.150 3.170 3.110 3.180 1,136,400 3,567,616 3.1394 1.993 1.993 2.005 1.967 2.011 1,796,554 1.9858 1.29%
2020-12-22 0 3.110 3.090 3.110 3.080 3.230 1,456,000 4,585,960 3.1497 1.967 1.955 1.967 1.948 2.043 2,301,815 1.9923 -3.42%
2020-12-21 0 3.220 3.220 3.230 3.220 3.330 1,210,023 3,938,891 3.2552 2.037 2.037 2.043 2.037 2.106 1,912,946 2.0591 -3.30%
2020-12-18 0 3.330 3.300 3.330 3.260 3.330 1,048,280 3,462,803 3.3033 2.106 2.087 2.106 2.062 2.106 1,657,244 2.0895 1.52%
2020-12-17 0 3.280 3.270 3.280 3.210 3.350 1,504,000 4,938,480 3.2836 2.075 2.068 2.075 2.030 2.119 2,377,699 2.0770 2.18%
2020-12-16 0 3.210 3.190 3.210 3.120 3.210 1,262,923 4,014,818 3.1790 2.030 2.018 2.030 1.974 2.030 1,996,576 2.0109 0.00%
2020-12-15 0 3.210 3.190 3.210 3.160 3.280 1,685,554 5,408,603 3.2088 2.030 2.018 2.030 1.999 2.075 2,664,721 2.0297 -2.13%
2020-12-14 0 3.280 3.280 3.290 3.160 3.330 3,102,200 10,134,792 3.2670 2.075 2.075 2.081 1.999 2.106 4,904,320 2.0665 3.80%
2020-12-11 0 3.290 3.290 3.300 3.250 3.420 2,696,000 8,910,200 3.3050 1.999 1.999 2.005 1.975 2.078 4,437,494 2.0079 -2.37%
2020-12-10 0 3.370 3.360 3.370 3.270 3.400 1,440,000 4,809,960 3.3403 2.047 2.041 2.047 1.987 2.066 2,370,175 2.0294 2.43%
2020-12-09 0 3.290 3.280 3.290 3.220 3.340 3,297,092 10,829,363 3.2845 1.999 1.993 1.999 1.956 2.029 5,426,864 1.9955 -1.50%
2020-12-08 0 3.340 3.330 3.340 3.250 3.490 4,704,646 15,723,496 3.3421 2.029 2.023 2.029 1.975 2.120 7,743,634 2.0305 -4.30%
2020-12-07 0 3.490 3.460 3.490 3.450 3.520 1,217,000 4,239,510 3.4836 2.120 2.102 2.120 2.096 2.139 2,003,127 2.1164 -1.13%
2020-12-04 0 3.530 3.520 3.530 3.460 3.580 1,196,000 4,220,440 3.5288 2.145 2.139 2.145 2.102 2.175 1,968,562 2.1439 -1.12%
2020-12-03 0 3.570 3.560 3.590 3.560 3.630 952,000 3,413,720 3.5858 2.169 2.163 2.181 2.163 2.205 1,566,949 2.1786 -0.56%
2020-12-02 0 3.590 3.580 3.590 3.450 3.610 2,348,000 8,351,600 3.5569 2.181 2.175 2.181 2.096 2.193 3,864,701 2.1610 3.46%
2020-12-01 0 3.470 3.450 3.470 3.430 3.550 1,940,000 6,758,720 3.4839 2.108 2.096 2.108 2.084 2.157 3,193,152 2.1166 1.46%
2020-11-30 0 3.420 3.420 3.440 3.390 3.630 4,094,865 14,189,930 3.4653 2.078 2.078 2.090 2.060 2.205 6,739,962 2.1053 -6.30%
2020-11-27 0 3.650 3.650 3.660 3.440 3.700 5,858,776 20,939,397 3.5740 2.218 2.218 2.224 2.090 2.248 9,643,279 2.1714 6.10%
2020-11-26 0 3.440 3.420 3.440 3.390 3.440 1,469,093 5,022,174 3.4186 2.090 2.078 2.090 2.060 2.090 2,418,060 2.0769 1.18%
2020-11-25 0 3.400 3.390 3.400 3.400 3.470 2,768,000 9,498,400 3.4315 2.066 2.060 2.066 2.066 2.108 4,556,002 2.0848 1.19%
2020-11-24 0 3.360 3.350 3.360 3.260 3.420 2,371,823 7,966,210 3.3587 2.041 2.035 2.041 1.981 2.078 3,903,913 2.0406 2.75%
2020-11-23 0 3.270 3.250 3.270 3.250 3.310 1,000,000 3,269,440 3.2694 1.987 1.975 1.987 1.975 2.011 1,645,955 1.9863 -1.51%
2020-11-20 0 3.320 3.300 3.320 3.270 3.420 1,521,817 5,048,267 3.3173 2.017 2.005 2.017 1.987 2.078 2,504,842 2.0154 -1.19%
2020-11-19 0 3.360 3.340 3.360 3.310 3.390 1,241,952 4,150,659 3.3420 2.041 2.029 2.041 2.011 2.060 2,044,197 2.0305 0.30%
2020-11-18 0 3.350 3.320 3.350 3.300 3.420 1,264,716 4,232,701 3.3468 2.035 2.017 2.035 2.005 2.078 2,081,665 2.0333 -0.30%
2020-11-17 0 3.360 3.360 3.370 3.340 3.540 2,447,110 8,378,470 3.4238 2.041 2.041 2.047 2.029 2.151 4,027,832 2.0801 -1.18%
2020-11-16 0 3.400 3.350 3.400 3.200 3.400 4,216,000 13,983,040 3.3167 2.066 2.035 2.066 1.944 2.066 6,939,345 2.0150 6.58%
2020-11-13 0 3.190 3.180 3.190 3.150 3.390 2,212,000 7,127,720 3.2223 1.938 1.932 1.938 1.914 2.060 3,640,852 1.9577 -3.33%
2020-11-12 0 3.300 3.250 3.310 3.220 3.420 3,424,546 11,346,347 3.3132 2.005 1.975 2.011 1.956 2.078 5,636,647 2.0130 0.92%
2020-11-11 0 3.270 3.270 3.290 2.920 3.330 11,595,098 37,477,159 3.2322 1.987 1.987 1.999 1.774 2.023 19,085,005 1.9637 10.10%
2020-11-10 0 2.970 2.950 2.970 2.900 3.060 2,112,000 6,274,840 2.9710 1.804 1.792 1.804 1.762 1.859 3,476,256 1.8051 0.00%
2020-11-09 0 2.970 2.970 2.980 2.840 3.020 4,898,000 14,496,880 2.9598 1.804 1.804 1.810 1.725 1.835 8,061,886 1.7982 -1.98%
2020-11-06 0 3.030 3.000 3.030 2.970 3.070 2,358,233 7,123,188 3.0206 1.841 1.823 1.841 1.804 1.865 3,881,544 1.8351 -1.30%
2020-11-05 0 3.070 3.040 3.070 3.000 3.080 1,650,184 5,017,988 3.0409 1.865 1.847 1.865 1.823 1.871 2,716,128 1.8475 0.66%
2020-11-04 0 3.050 3.030 3.050 2.970 3.050 1,288,000 3,908,440 3.0345 1.853 1.841 1.853 1.804 1.853 2,119,990 1.8436 0.99%
2020-11-03 0 3.020 2.990 3.020 2.960 3.050 1,740,000 5,239,880 3.0114 1.835 1.817 1.835 1.798 1.853 2,863,961 1.8296 0.33%
2020-11-02 0 3.010 3.010 3.040 2.780 3.100 4,776,000 14,227,200 2.9789 1.829 1.829 1.847 1.689 1.883 7,861,079 1.8098 8.27%
2020-10-30 0 2.780 2.730 2.780 2.710 2.780 707,610 1,940,657 2.7426 1.689 1.659 1.689 1.646 1.689 1,164,694 1.6662 0.36%
2020-10-29 0 2.770 2.730 2.770 2.710 2.810 2,020,000 5,550,820 2.7479 1.683 1.659 1.683 1.646 1.707 3,324,828 1.6695 -2.12%
2020-10-28 0 2.830 2.820 2.830 2.820 2.910 1,598,000 4,542,320 2.8425 1.719 1.713 1.719 1.713 1.768 2,630,235 1.7270 -2.75%
2020-10-27 0 2.910 2.900 2.920 2.860 2.950 1,077,108 3,114,690 2.8917 1.768 1.762 1.774 1.738 1.792 1,772,871 1.7569 -2.02%
2020-10-23 0 2.970 2.970 3.000 2.940 3.110 2,298,456 6,895,226 2.9999 1.804 1.804 1.823 1.786 1.889 3,783,154 1.8226 -4.50%
2020-10-22 0 3.110 3.110 3.120 2.810 3.120 9,684,750 29,259,161 3.0212 1.889 1.889 1.896 1.707 1.896 15,940,659 1.8355 7.99%
2020-10-21 0 2.880 2.860 2.880 2.830 2.910 1,762,730 5,079,658 2.8817 1.750 1.738 1.750 1.719 1.768 2,901,374 1.7508 0.00%
2020-10-20 0 2.880 2.870 2.880 2.700 2.890 2,691,426 7,599,571 2.8236 1.750 1.744 1.750 1.640 1.756 4,429,965 1.7155 4.35%
2020-10-19 0 2.760 2.740 2.760 2.630 2.790 4,736,077 13,016,192 2.7483 1.677 1.665 1.677 1.598 1.695 7,795,368 1.6697 4.94%
2020-10-16 0 2.630 2.620 2.630 2.530 2.670 1,332,000 3,497,520 2.6258 1.598 1.592 1.598 1.537 1.622 2,192,412 1.5953 3.95%
2020-10-15 0 2.530 2.530 2.550 2.530 2.590 802,460 2,055,451 2.5614 1.537 1.537 1.549 1.537 1.574 1,320,813 1.5562 -0.78%
2020-10-14 0 2.550 2.540 2.550 2.530 2.580 890,730 2,272,865 2.5517 1.549 1.543 1.549 1.537 1.567 1,466,101 1.5503 -1.16%
2020-10-12 0 2.580 2.570 2.580 2.550 2.640 2,108,000 5,465,560 2.5928 1.567 1.561 1.567 1.549 1.604 3,469,672 1.5752 -1.15%
2020-10-09 0 2.610 2.600 2.610 2.520 2.620 1,956,714 5,017,256 2.5641 1.586 1.580 1.586 1.531 1.592 3,220,662 1.5578 2.76%
2020-10-08 0 2.540 2.540 2.550 2.400 2.560 2,506,460 6,323,148 2.5227 1.543 1.543 1.549 1.458 1.555 4,125,519 1.5327 5.83%
2020-10-07 0 2.400 2.390 2.400 2.390 2.450 1,352,001 3,261,122 2.4121 1.458 1.452 1.458 1.452 1.488 2,225,332 1.4655 -2.04%
2020-10-06 0 2.450 2.450 2.470 2.280 2.470 2,444,000 5,807,440 2.3762 1.488 1.488 1.501 1.385 1.501 4,022,713 1.4437 8.41%
2020-10-05 0 2.260 2.260 2.280 2.250 2.380 784,000 1,793,000 2.2870 1.373 1.373 1.385 1.367 1.446 1,290,428 1.3895 0.44%
2020-09-30 0 2.250 2.250 2.270 2.250 2.300 584,000 1,325,560 2.2698 1.367 1.367 1.379 1.367 1.397 961,237 1.3790 -1.32%
2020-09-29 0 2.280 2.270 2.280 2.240 2.300 392,000 889,600 2.2694 1.385 1.379 1.385 1.361 1.397 645,214 1.3788 0.88%
2020-09-28 0 2.260 2.260 2.290 2.230 2.300 388,000 879,880 2.2677 1.373 1.373 1.391 1.355 1.397 638,630 1.3778 0.44%
2020-09-25 0 2.250 2.240 2.260 2.220 2.300 818,000 1,846,300 2.2571 1.367 1.361 1.373 1.349 1.397 1,346,391 1.3713 0.45%
2020-09-24 0 2.240 2.240 2.250 2.230 2.300 632,000 1,425,200 2.2551 1.361 1.361 1.367 1.355 1.397 1,040,243 1.3701 -2.61%
2020-09-23 0 2.300 2.290 2.300 2.270 2.350 748,000 1,714,720 2.2924 1.397 1.391 1.397 1.379 1.428 1,231,174 1.3928 -2.13%
2020-09-22 0 2.350 2.320 2.350 2.320 2.370 436,000 1,016,360 2.3311 1.428 1.410 1.428 1.410 1.440 717,636 1.4163 -0.84%
2020-09-21 0 2.370 2.330 2.420 2.350 2.430 993,845 2,375,784 2.3905 1.440 1.416 1.470 1.428 1.476 1,635,824 1.4523 -5.20%
2020-09-18 0 2.500 2.400 2.500 2.390 2.500 672,000 1,627,760 2.4223 1.519 1.458 1.519 1.452 1.519 1,106,081 1.4716 4.17%
2020-09-17 0 2.400 2.400 2.410 2.390 2.430 748,800 1,801,752 2.4062 1.458 1.458 1.464 1.452 1.476 1,232,491 1.4619 -0.83%
2020-09-16 0 2.420 2.410 2.420 2.410 2.440 828,000 2,005,120 2.4216 1.470 1.464 1.470 1.464 1.482 1,362,850 1.4713 -0.82%
2020-09-15 0 2.440 2.430 2.440 2.430 2.460 1,220,000 2,970,040 2.4345 1.482 1.476 1.482 1.476 1.495 2,008,065 1.4791 0.41%
2020-09-14 0 2.430 2.420 2.430 2.420 2.480 960,000 2,351,000 2.4490 1.476 1.470 1.476 1.470 1.507 1,580,116 1.4879 -2.02%
2020-09-11 0 2.480 2.450 2.460 2.430 2.480 192,000 470,400 2.4500 1.507 1.488 1.495 1.476 1.507 316,023 1.4885 0.81%
2020-09-10 0 2.460 2.440 2.460 2.440 2.490 855,527 2,104,180 2.4595 1.495 1.482 1.495 1.482 1.513 1,408,159 1.4943 -1.20%
2020-09-09 0 2.490 2.480 2.490 2.460 2.520 340,000 845,760 2.4875 1.513 1.507 1.513 1.495 1.531 559,625 1.5113 -0.40%
2020-09-08 0 2.500 2.500 2.510 2.480 2.510 480,000 1,199,600 2.4992 1.519 1.519 1.525 1.507 1.525 790,058 1.5184 -0.40%
2020-09-07 0 2.510 2.510 2.520 2.450 2.550 560,706 1,405,633 2.5069 1.525 1.525 1.531 1.488 1.549 922,897 1.5231 -0.40%
2020-09-04 0 2.520 2.510 2.530 2.460 2.530 820,000 2,047,480 2.4969 1.531 1.525 1.537 1.495 1.537 1,349,683 1.5170 -1.18%
2020-09-03 0 2.550 2.550 2.570 2.480 2.560 1,964,000 4,985,880 2.5386 1.549 1.549 1.561 1.507 1.555 3,232,655 1.5423 1.59%
2020-09-02 0 2.510 2.500 2.510 2.470 2.510 852,000 2,128,560 2.4983 1.525 1.519 1.525 1.501 1.525 1,402,353 1.5178 0.40%
2020-09-01 0 2.500 2.500 2.520 2.490 2.520 608,000 1,524,480 2.5074 1.519 1.519 1.531 1.513 1.531 1,000,740 1.5234 0.00%
2020-08-31 0 2.500 2.470 2.500 2.460 2.550 1,172,000 2,924,040 2.4949 1.519 1.501 1.519 1.495 1.549 1,929,059 1.5158 0.00%
2020-08-28 0 2.500 2.490 2.500 2.460 2.500 868,000 2,155,600 2.4834 1.519 1.513 1.519 1.495 1.519 1,428,689 1.5088 0.81%
2020-08-27 0 2.480 2.460 2.480 2.440 2.500 672,000 1,651,040 2.4569 1.507 1.495 1.507 1.482 1.519 1,106,081 1.4927 -0.40%
2020-08-26 0 2.490 2.480 2.490 2.480 2.590 940,000 2,377,960 2.5297 1.513 1.507 1.513 1.507 1.574 1,547,197 1.5369 -2.73%
2020-08-25 0 2.560 2.530 2.560 2.470 2.610 1,752,000 4,463,240 2.5475 1.555 1.537 1.555 1.501 1.586 2,883,712 1.5477 3.23%
2020-08-24 0 2.480 2.480 2.500 2.420 2.490 1,328,000 3,268,920 2.4615 1.507 1.507 1.519 1.470 1.513 2,185,828 1.4955 1.22%
2020-08-21 0 2.450 2.450 2.470 2.450 2.510 813,410 1,999,148 2.4577 1.488 1.488 1.501 1.488 1.525 1,338,836 1.4932 -1.21%
2020-08-20 0 2.480 2.460 2.480 2.410 2.510 3,424,000 8,394,280 2.4516 1.507 1.495 1.507 1.464 1.525 5,635,749 1.4895 0.00%
2020-08-19 0 2.480 2.500 2.520 2.460 2.690 2,498,000 6,309,600 2.5259 1.507 1.519 1.531 1.495 1.634 4,111,595 1.5346 -4.25%
2020-08-18 0 2.930 2.930 2.940 2.880 2.990 3,364,000 9,870,960 2.9343 1.574 1.574 1.579 1.547 1.606 6,263,855 1.5759 1.38%
2020-08-17 0 2.890 2.880 2.890 2.880 2.930 2,236,000 6,490,640 2.9028 1.552 1.547 1.552 1.547 1.574 4,163,490 1.5589 -1.03%
2020-08-14 0 2.920 2.890 2.920 2.890 2.930 1,300,000 3,785,240 2.9117 1.568 1.552 1.568 1.552 1.574 2,420,634 1.5637 0.69%
2020-08-13 0 2.900 2.890 2.900 2.880 2.960 2,252,000 6,529,760 2.8995 1.557 1.552 1.557 1.547 1.590 4,193,282 1.5572 -0.34%
2020-08-12 0 2.910 2.910 2.930 2.860 2.990 1,340,000 3,874,680 2.8916 1.563 1.563 1.574 1.536 1.606 2,495,115 1.5529 -1.36%
2020-08-11 0 2.950 2.930 2.950 2.880 2.950 2,161,091 6,295,362 2.9130 1.584 1.574 1.584 1.547 1.584 4,024,007 1.5645 3.15%
2020-08-10 0 2.860 2.850 2.860 2.830 2.990 2,672,000 7,711,800 2.8862 1.536 1.531 1.536 1.520 1.606 4,975,333 1.5500 -3.38%
2020-08-07 0 2.960 2.940 2.970 2.900 2.990 1,103,025 3,234,834 2.9327 1.590 1.579 1.595 1.557 1.606 2,053,861 1.5750 0.34%
2020-08-06 0 2.950 2.950 2.960 2.910 2.970 676,000 1,985,960 2.9378 1.584 1.584 1.590 1.563 1.595 1,258,729 1.5777 0.34%
2020-08-05 0 2.940 2.940 2.960 2.930 2.990 788,000 2,326,660 2.9526 1.579 1.579 1.590 1.574 1.606 1,467,276 1.5857 -1.34%
2020-08-04 0 2.980 2.960 2.980 2.920 2.990 692,000 2,042,000 2.9509 1.600 1.590 1.600 1.568 1.606 1,288,522 1.5848 0.34%
2020-08-03 0 2.970 2.970 2.980 2.940 2.970 480,000 1,417,080 2.9523 1.595 1.595 1.600 1.579 1.595 893,772 1.5855 -0.67%
2020-07-31 0 2.990 2.970 2.990 2.960 3.040 923,421 2,752,171 2.9804 1.606 1.595 1.606 1.590 1.633 1,719,434 1.6006 -0.66%
2020-07-30 0 3.010 3.000 3.010 2.990 3.060 1,612,000 4,848,560 3.0078 1.617 1.611 1.617 1.606 1.643 3,001,586 1.6153 0.00%
2020-07-29 0 3.010 2.970 3.010 2.910 3.010 1,094,000 3,251,800 2.9724 1.617 1.595 1.617 1.563 1.617 2,037,056 1.5963 0.67%
2020-07-28 0 2.990 2.990 3.000 2.990 3.010 1,324,000 3,970,760 2.9991 1.606 1.606 1.611 1.606 1.617 2,465,322 1.6106 -0.66%
2020-07-27 0 3.010 3.000 3.010 2.990 3.100 1,444,000 4,355,160 3.0160 1.617 1.611 1.617 1.606 1.665 2,688,765 1.6198 0.33%
2020-07-24 0 3.000 2.990 3.000 3.000 3.150 5,656,000 17,273,240 3.0540 1.611 1.606 1.611 1.611 1.692 10,531,618 1.6401 0.00%
2020-07-23 0 3.000 3.000 3.010 2.840 3.110 3,060,000 8,979,240 2.9344 1.611 1.611 1.617 1.525 1.670 5,697,799 1.5759 2.04%
2020-07-22 0 2.940 2.890 2.960 2.880 3.060 1,157,159 3,425,614 2.9604 1.579 1.552 1.590 1.547 1.643 2,154,660 1.5899 -3.92%
2020-07-21 0 3.060 3.050 3.060 3.000 3.080 3,162,000 9,583,640 3.0309 1.643 1.638 1.643 1.611 1.654 5,887,726 1.6277 2.68%
2020-07-20 0 2.980 2.970 2.980 2.810 3.000 4,504,000 13,288,080 2.9503 1.600 1.595 1.600 1.509 1.611 8,386,564 1.5844 6.05%
2020-07-17 0 2.810 2.800 2.810 2.790 2.870 2,669,667 7,548,974 2.8277 1.509 1.504 1.509 1.498 1.541 4,970,989 1.5186 0.36%
2020-07-16 0 2.800 2.780 2.800 2.770 2.940 4,144,000 11,660,120 2.8137 1.504 1.493 1.504 1.488 1.579 7,716,235 1.5111 -4.76%
2020-07-15 0 2.940 2.940 2.960 2.860 2.980 1,384,000 4,043,240 2.9214 1.579 1.579 1.590 1.536 1.600 2,577,044 1.5689 1.03%
2020-07-14 0 2.910 2.900 2.910 2.850 2.980 3,348,000 9,701,762 2.8978 1.563 1.557 1.563 1.531 1.600 6,234,063 1.5563 -3.64%
2020-07-13 0 3.020 3.020 3.030 2.970 3.050 1,344,000 4,045,920 3.0104 1.622 1.622 1.627 1.595 1.638 2,502,563 1.6167 0.67%
2020-07-10 0 3.000 2.980 3.000 2.930 3.060 3,996,000 11,940,700 2.9882 1.611 1.600 1.611 1.574 1.643 7,440,655 1.6048 -1.96%
2020-07-09 0 3.060 3.060 3.070 3.040 3.120 2,870,000 8,825,206 3.0750 1.643 1.643 1.649 1.633 1.676 5,344,014 1.6514 -1.92%
2020-07-08 0 3.120 3.120 3.130 3.050 3.160 1,635,679 5,096,681 3.1159 1.676 1.676 1.681 1.638 1.697 3,045,677 1.6734 1.96%
2020-07-07 0 3.060 3.060 3.070 3.050 3.180 2,910,000 9,066,504 3.1156 1.643 1.643 1.649 1.638 1.708 5,418,495 1.6733 -3.47%
2020-07-06 0 3.170 3.160 3.170 3.080 3.170 2,252,000 7,059,360 3.1347 1.702 1.697 1.702 1.654 1.702 4,193,282 1.6835 1.93%
2020-07-03 0 3.110 3.100 3.110 3.080 3.240 3,502,000 11,067,460 3.1603 1.670 1.665 1.670 1.654 1.740 6,520,815 1.6973 -2.20%
2020-07-02 0 3.180 3.170 3.180 3.030 3.330 10,264,000 32,880,640 3.2035 1.708 1.702 1.708 1.627 1.788 19,111,833 1.7204 15.22%
2020-06-30 0 2.760 2.760 2.770 2.690 2.760 1,774,000 4,833,020 2.7244 1.482 1.482 1.488 1.445 1.482 3,303,234 1.4631 3.37%
2020-06-29 0 2.670 2.670 2.690 2.620 2.750 1,984,000 5,327,990 2.6855 1.434 1.434 1.445 1.407 1.477 3,694,259 1.4422 1.91%
2020-06-26 0 2.620 2.610 2.620 2.490 2.630 1,232,000 3,194,600 2.5930 1.407 1.402 1.407 1.337 1.412 2,294,016 1.3926 4.38%
2020-06-24 0 2.510 2.510 2.540 2.480 2.560 840,000 2,106,080 2.5072 1.348 1.348 1.364 1.332 1.375 1,564,102 1.3465 -1.18%
2020-06-23 0 2.540 2.530 2.540 2.480 2.570 772,000 1,951,440 2.5278 1.364 1.359 1.364 1.332 1.380 1,437,484 1.3575 1.20%
2020-06-22 0 2.510 2.510 2.530 2.480 2.520 540,000 1,349,680 2.4994 1.348 1.348 1.359 1.332 1.353 1,005,494 1.3423 0.00%
2020-06-19 0 2.510 2.510 2.530 2.450 2.560 498,199 1,248,475 2.5060 1.348 1.348 1.359 1.316 1.375 927,659 1.3458 3.29%
2020-06-18 0 2.430 2.420 2.480 2.400 2.480 532,000 1,294,200 2.4327 1.305 1.300 1.332 1.289 1.332 990,598 1.3065 -1.62%
2020-06-17 0 2.470 2.470 2.490 2.470 2.520 308,000 766,760 2.4895 1.327 1.327 1.337 1.327 1.353 573,504 1.3370 0.00%
2020-06-16 0 2.470 2.460 2.470 2.460 2.530 476,000 1,185,400 2.4903 1.327 1.321 1.327 1.321 1.359 886,324 1.3374 1.23%
2020-06-15 0 2.440 2.430 2.440 2.430 2.550 604,000 1,490,240 2.4673 1.310 1.305 1.310 1.305 1.369 1,124,664 1.3251 -4.31%
2020-06-12 0 2.550 2.500 2.560 2.320 2.600 1,556,000 3,828,560 2.4605 1.369 1.343 1.375 1.246 1.396 2,897,312 1.3214 2.82%
2020-06-11 0 2.480 2.460 2.480 2.430 2.630 1,836,000 4,610,080 2.5109 1.332 1.321 1.332 1.305 1.412 3,418,679 1.3485 -5.70%
2020-06-10 0 2.630 2.630 2.640 2.580 2.660 1,304,000 3,429,440 2.6299 1.412 1.412 1.418 1.386 1.429 2,428,082 1.4124 1.54%
2020-06-09 0 2.590 2.590 2.610 2.470 2.630 2,442,000 6,326,480 2.5907 1.391 1.391 1.402 1.327 1.412 4,547,067 1.3913 4.86%
2020-06-08 0 2.470 2.470 2.490 2.400 2.520 1,840,000 4,561,360 2.4790 1.327 1.327 1.337 1.289 1.353 3,426,128 1.3313 0.82%
2020-06-05 0 2.450 2.450 2.480 2.230 2.470 2,290,973 5,455,353 2.3812 1.316 1.316 1.332 1.198 1.327 4,265,851 1.2788 7.93%
2020-06-04 0 2.270 2.270 2.280 2.250 2.300 472,000 1,072,360 2.2719 1.219 1.219 1.224 1.208 1.235 878,876 1.2201 0.00%
2020-06-03 0 2.270 2.270 2.280 2.260 2.320 700,000 1,598,200 2.2831 1.219 1.219 1.224 1.214 1.246 1,303,418 1.2262 -0.87%
2020-06-02 0 2.290 2.280 2.300 2.180 2.300 644,000 1,447,960 2.2484 1.230 1.224 1.235 1.171 1.235 1,199,145 1.2075 2.23%
2020-06-01 0 2.240 2.220 2.240 2.170 2.240 712,865 1,574,957 2.2093 1.203 1.192 1.203 1.165 1.203 1,327,373 1.1865 5.16%
2020-05-29 0 2.130 2.110 2.140 2.090 2.150 368,000 786,360 2.1368 1.144 1.133 1.149 1.122 1.155 685,226 1.1476 1.43%
2020-05-28 0 2.100 2.100 2.130 2.050 2.150 996,000 2,092,622 2.1010 1.128 1.128 1.144 1.101 1.155 1,854,578 1.1284 -2.33%
2020-05-27 0 2.150 2.150 2.160 2.140 2.200 697,000 1,504,100 2.1580 1.155 1.155 1.160 1.149 1.182 1,297,832 1.1589 -2.27%
2020-05-26 0 2.200 2.200 2.220 2.160 2.290 1,112,000 2,460,840 2.2130 1.182 1.182 1.192 1.160 1.230 2,070,573 1.1885 -2.65%
2020-05-25 0 2.260 2.250 2.270 2.040 2.300 1,368,000 2,958,760 2.1628 1.214 1.208 1.219 1.096 1.235 2,547,251 1.1616 6.10%
2020-05-22 0 2.130 2.110 2.150 2.040 2.200 3,224,995 6,821,243 2.1151 1.144 1.133 1.155 1.096 1.182 6,005,024 1.1359 -5.33%
2020-05-21 0 2.250 2.250 2.270 2.200 2.360 2,473,600 5,613,960 2.2696 1.208 1.208 1.219 1.182 1.267 4,605,907 1.2189 -5.06%
2020-05-20 0 2.370 2.360 2.370 2.340 2.450 1,016,000 2,414,360 2.3763 1.273 1.267 1.273 1.257 1.316 1,891,818 1.2762 -2.87%
2020-05-19 0 2.440 2.410 2.450 2.360 2.440 1,704,000 4,080,440 2.3946 1.310 1.294 1.316 1.267 1.310 3,172,892 1.2860 6.09%
2020-05-18 0 2.300 2.290 2.320 2.260 2.340 1,152,000 2,666,440 2.3146 1.235 1.230 1.246 1.214 1.257 2,145,054 1.2431 0.44%
2020-05-15 0 2.290 2.290 2.320 2.270 2.370 1,068,000 2,466,400 2.3094 1.230 1.230 1.246 1.219 1.273 1,988,644 1.2402 -0.43%
2020-05-14 0 2.300 2.300 2.320 2.300 2.390 1,272,000 2,961,760 2.3284 1.235 1.235 1.246 1.235 1.284 2,368,497 1.2505 -3.77%
2020-05-13 0 2.390 2.390 2.400 2.320 2.500 2,292,000 5,506,120 2.4023 1.284 1.284 1.289 1.246 1.343 4,267,763 1.2902 -4.78%
2020-05-12 0 2.510 2.510 2.530 2.470 2.620 1,376,000 3,450,600 2.5077 1.348 1.348 1.359 1.327 1.407 2,562,148 1.3468 -3.83%
2020-05-11 0 2.610 2.600 2.610 2.580 2.650 880,000 2,299,800 2.6134 1.402 1.396 1.402 1.386 1.423 1,638,583 1.4035 1.56%
2020-05-08 0 2.570 2.530 2.570 2.470 2.610 2,234,962 5,714,773 2.5570 1.380 1.359 1.380 1.327 1.402 4,161,557 1.3732 4.90%
2020-05-07 0 2.450 2.440 2.450 2.420 2.470 464,000 1,133,400 2.4427 1.316 1.310 1.316 1.300 1.327 863,980 1.3118 -1.21%
2020-05-06 0 2.480 2.470 2.490 2.430 2.580 1,844,000 4,608,240 2.4990 1.332 1.327 1.337 1.305 1.386 3,433,576 1.3421 0.40%
2020-05-05 0 2.470 2.450 2.470 2.230 2.520 3,086,000 7,404,760 2.3995 1.327 1.316 1.327 1.198 1.353 5,746,212 1.2886 13.30%
2020-05-04 0 2.180 2.180 2.200 2.180 2.290 1,764,000 3,953,080 2.2410 1.171 1.171 1.182 1.171 1.230 3,284,614 1.2035 -6.84%
2020-04-29 0 2.340 2.330 2.350 2.270 2.350 672,000 1,549,800 2.3063 1.257 1.251 1.262 1.219 1.262 1,251,281 1.2386 -0.43%
2020-04-28 0 2.350 2.340 2.350 2.170 2.350 2,740,000 6,285,920 2.2941 1.262 1.257 1.262 1.165 1.262 5,101,951 1.2321 6.82%
2020-04-27 0 2.200 2.180 2.200 2.160 2.210 876,000 1,915,160 2.1863 1.182 1.171 1.182 1.160 1.187 1,631,135 1.1741 2.33%
2020-04-24 0 2.150 2.150 2.160 2.050 2.220 2,264,000 4,911,280 2.1693 1.155 1.155 1.160 1.101 1.192 4,215,627 1.1650 4.37%
2020-04-23 0 2.060 2.050 2.060 2.050 2.140 782,584 1,619,518 2.0694 1.106 1.101 1.106 1.101 1.149 1,457,192 1.1114 -1.90%
2020-04-22 0 2.100 2.100 2.120 2.020 2.130 736,000 1,530,920 2.0801 1.128 1.128 1.139 1.085 1.144 1,370,451 1.1171 0.48%
2020-04-21 0 2.090 2.090 2.100 2.060 2.180 2,476,000 5,193,280 2.0974 1.122 1.122 1.128 1.106 1.171 4,610,376 1.1264 -4.57%
2020-04-20 0 2.190 2.190 2.210 2.130 2.220 1,300,000 2,842,080 2.1862 1.176 1.176 1.187 1.144 1.192 2,420,634 1.1741 -0.45%
2020-04-17 0 2.200 2.180 2.200 2.090 2.240 2,102,302 4,542,217 2.1606 1.182 1.171 1.182 1.122 1.203 3,914,541 1.1603 5.26%
2020-04-16 0 2.090 2.060 2.090 2.020 2.110 1,564,000 3,210,440 2.0527 1.122 1.106 1.122 1.085 1.133 2,912,208 1.1024 -0.48%
2020-04-15 0 2.100 2.080 2.100 2.030 2.260 3,184,000 6,781,680 2.1299 1.128 1.117 1.128 1.090 1.214 5,928,690 1.1439 -3.67%
2020-04-14 0 2.180 2.170 2.190 2.070 2.300 3,892,000 8,542,080 2.1948 1.171 1.165 1.176 1.112 1.235 7,247,005 1.1787 2.35%
2020-04-09 0 2.130 2.120 2.160 1.910 2.180 4,944,000 10,089,800 2.0408 1.144 1.139 1.160 1.026 1.171 9,205,856 1.0960 12.70%
2020-04-08 0 1.890 1.890 1.920 1.800 1.940 2,668,000 5,013,200 1.8790 1.015 1.015 1.031 0.967 1.042 4,967,885 1.0091 -0.53%
2020-04-07 0 1.900 1.900 1.920 1.830 1.960 2,416,920 4,594,966 1.9012 1.020 1.020 1.031 0.983 1.053 4,500,368 1.0210 3.83%
2020-04-06 0 1.830 1.830 1.840 1.580 1.850 5,282,314 9,175,864 1.7371 0.983 0.983 0.988 0.849 0.994 9,835,805 0.9329 12.96%
2020-04-03 0 1.620 1.620 1.650 1.620 1.740 2,176,000 3,669,600 1.6864 0.870 0.870 0.886 0.870 0.934 4,051,768 0.9057 -7.95%
2020-04-02 0 1.760 1.760 1.790 1.740 1.850 2,286,000 4,075,500 1.7828 0.945 0.945 0.961 0.934 0.994 4,256,591 0.9575 -2.22%
2020-04-01 0 1.800 1.790 1.800 1.780 1.980 2,772,000 5,244,000 1.8918 0.967 0.961 0.967 0.956 1.063 5,161,536 1.0160 -4.26%
2020-03-31 0 1.880 1.870 1.890 1.840 1.950 1,327,141 2,504,245 1.8869 1.010 1.004 1.015 0.988 1.047 2,471,171 1.0134 4.44%
2020-03-30 0 1.800 1.800 1.810 1.730 1.890 1,587,617 2,858,325 1.8004 0.967 0.967 0.972 0.929 1.015 2,956,184 0.9669 -4.76%
2020-03-27 0 1.890 1.880 1.910 1.760 1.930 3,996,804 7,371,927 1.8445 1.015 1.010 1.026 0.945 1.037 7,442,152 0.9906 10.53%
2020-03-26 0 1.710 1.680 1.710 1.560 1.730 2,278,000 3,767,200 1.6537 0.918 0.902 0.918 0.838 0.929 4,241,695 0.8881 3.01%
2020-03-25 0 1.660 1.650 1.670 1.540 1.670 4,588,000 7,346,080 1.6012 0.892 0.886 0.897 0.827 0.897 8,542,975 0.8599 12.93%
2020-03-24 0 1.470 1.460 1.480 1.440 1.580 3,292,000 4,917,720 1.4938 0.789 0.784 0.795 0.773 0.849 6,129,789 0.8023 -0.68%
2020-03-23 0 1.480 1.480 1.500 1.470 1.700 4,610,000 7,094,900 1.5390 0.795 0.795 0.806 0.789 0.913 8,583,939 0.8265 -16.38%
2020-03-20 0 1.770 1.770 1.790 1.680 1.800 1,228,605 2,146,646 1.7472 0.951 0.951 0.961 0.902 0.967 2,287,694 0.9383 2.31%
2020-03-19 0 1.730 1.730 1.740 1.680 1.900 4,296,000 7,555,560 1.7587 0.929 0.929 0.934 0.902 1.020 7,999,263 0.9445 -8.95%
2020-03-18 0 1.900 1.850 1.920 1.840 1.950 1,976,000 3,702,760 1.8739 1.020 0.994 1.031 0.988 1.047 3,679,363 1.0064 -1.55%
2020-03-17 0 1.930 1.930 1.940 1.820 1.950 1,874,683 3,545,330 1.8912 1.037 1.037 1.042 0.977 1.047 3,490,708 1.0156 0.52%
2020-03-16 0 1.920 1.920 1.930 1.890 2.140 1,581,791 3,157,639 1.9962 1.031 1.031 1.037 1.015 1.149 2,945,336 1.0721 -7.69%
2020-03-13 0 2.080 2.080 2.140 1.810 2.160 10,312,000 20,167,640 1.9557 1.117 1.117 1.149 0.972 1.160 19,201,211 1.0503 -1.89%
2020-03-12 0 2.120 2.120 2.150 2.060 2.370 4,092,000 8,797,280 2.1499 1.139 1.139 1.155 1.106 1.273 7,619,410 1.1546 -10.92%
2020-03-11 0 2.380 2.360 2.420 2.360 2.520 452,000 1,098,160 2.4296 1.278 1.267 1.300 1.267 1.353 841,636 1.3048 -2.86%
2020-03-10 0 2.450 2.450 2.520 2.280 2.500 1,832,000 4,315,800 2.3558 1.316 1.316 1.353 1.224 1.343 3,411,231 1.2652 5.60%
2020-03-09 0 2.320 2.340 2.350 2.300 2.490 1,692,000 4,060,040 2.3996 1.246 1.257 1.262 1.235 1.337 3,150,548 1.2887 -7.94%
2020-03-06 0 2.520 2.510 2.520 2.480 2.550 1,000,142 2,501,277 2.5009 1.353 1.348 1.353 1.332 1.369 1,862,290 1.3431 -0.79%
2020-03-05 0 2.540 2.550 2.560 2.490 2.570 748,000 1,887,560 2.5235 1.364 1.369 1.375 1.337 1.380 1,392,795 1.3552 0.79%
2020-03-04 0 2.520 2.510 2.550 2.480 2.590 544,000 1,369,040 2.5166 1.353 1.348 1.369 1.332 1.391 1,012,942 1.3515 -1.95%
2020-03-03 0 2.570 2.560 2.590 2.550 2.650 596,000 1,544,040 2.5907 1.380 1.375 1.391 1.369 1.423 1,109,767 1.3913 -1.53%
2020-03-02 0 2.610 2.610 2.640 2.580 2.660 952,000 2,497,000 2.6229 1.402 1.402 1.418 1.386 1.429 1,772,649 1.4086 0.38%
2020-02-28 0 2.600 2.600 2.610 2.520 2.640 2,468,000 6,365,320 2.5791 1.396 1.396 1.402 1.353 1.418 4,595,480 1.3851 -2.26%
2020-02-27 0 2.660 2.650 2.660 2.580 2.680 1,296,000 3,419,320 2.6384 1.429 1.423 1.429 1.386 1.439 2,413,185 1.4169 -1.48%
2020-02-26 0 2.700 2.700 2.710 2.680 2.710 372,000 1,002,840 2.6958 1.450 1.450 1.455 1.439 1.455 692,674 1.4478 -0.74%
2020-02-25 0 2.720 2.710 2.720 2.690 2.730 528,000 1,428,920 2.7063 1.461 1.455 1.461 1.445 1.466 983,150 1.4534 0.37%
2020-02-24 0 2.710 2.700 2.720 2.670 2.770 1,012,000 2,739,960 2.7075 1.455 1.450 1.461 1.434 1.488 1,884,370 1.4540 -3.21%
2020-02-21 0 2.800 2.790 2.800 2.780 2.850 623,338 1,748,966 2.8058 1.504 1.498 1.504 1.493 1.531 1,160,671 1.5069 -1.06%
2020-02-20 0 2.830 2.820 2.840 2.810 2.870 600,447 1,700,438 2.8320 1.520 1.514 1.525 1.509 1.541 1,118,048 1.5209 -0.35%
2020-02-19 0 2.840 2.820 2.860 2.790 2.870 694,341 1,969,830 2.8370 1.525 1.514 1.536 1.498 1.541 1,292,881 1.5236 1.43%
2020-02-18 0 2.800 2.800 2.830 2.760 2.840 696,000 1,942,480 2.7909 1.504 1.504 1.520 1.482 1.525 1,295,970 1.4989 -0.36%
2020-02-17 0 2.810 2.820 2.830 2.740 2.950 532,000 1,509,160 2.8368 1.509 1.514 1.520 1.472 1.584 990,598 1.5235 1.44%
2020-02-14 0 2.770 2.760 2.780 2.770 2.830 544,000 1,521,600 2.7971 1.488 1.482 1.493 1.488 1.520 1,012,942 1.5022 -1.77%
2020-02-13 0 2.820 2.820 2.830 2.810 2.840 340,000 959,640 2.8225 1.514 1.514 1.520 1.509 1.525 633,089 1.5158 -1.40%
2020-02-12 0 2.860 2.860 2.870 2.800 2.920 910,909 2,610,254 2.8655 1.536 1.536 1.541 1.504 1.568 1,696,136 1.5389 1.78%
2020-02-11 0 2.810 2.800 2.820 2.780 2.900 996,000 2,796,280 2.8075 1.509 1.504 1.514 1.493 1.557 1,854,578 1.5078 -0.35%
2020-02-10 0 2.820 2.800 2.830 2.760 2.850 608,000 1,699,040 2.7945 1.514 1.504 1.520 1.482 1.531 1,132,112 1.5008 -1.05%
2020-02-07 0 2.850 2.840 2.850 2.820 2.910 816,321 2,330,391 2.8547 1.531 1.525 1.531 1.514 1.563 1,520,011 1.5331 -1.72%
2020-02-06 0 2.900 2.900 2.910 2.790 2.950 3,092,000 8,912,680 2.8825 1.557 1.557 1.563 1.498 1.584 5,757,384 1.5480 3.94%
2020-02-05 0 2.790 2.800 2.810 2.770 2.890 1,832,000 5,158,440 2.8157 1.498 1.504 1.509 1.488 1.552 3,411,231 1.5122 1.09%
2020-02-04 0 2.760 2.750 2.760 2.700 2.800 1,260,000 3,461,000 2.7468 1.482 1.477 1.482 1.450 1.504 2,346,153 1.4752 3.76%
2020-02-03 0 2.660 2.650 2.680 2.520 2.700 2,096,000 5,524,040 2.6355 1.429 1.423 1.439 1.353 1.450 3,902,806 1.4154 1.53%
2020-01-31 0 2.620 2.620 2.630 2.590 2.730 2,045,033 5,401,204 2.6411 1.407 1.407 1.412 1.391 1.466 3,807,904 1.4184 -2.60%
2020-01-30 0 2.690 2.660 2.690 2.630 2.920 3,652,000 10,214,240 2.7969 1.445 1.429 1.445 1.412 1.568 6,800,118 1.5021 -5.94%
2020-01-29 0 2.860 2.860 2.870 2.820 2.960 2,728,000 7,804,520 2.8609 1.536 1.536 1.541 1.514 1.590 5,079,607 1.5364 -5.30%
2020-01-24 0 3.020 3.010 3.030 2.940 3.020 508,000 1,519,080 2.9903 1.622 1.617 1.627 1.579 1.622 945,909 1.6059 1.00%
2020-01-23 0 2.990 2.990 3.000 2.920 3.110 2,902,265 8,734,544 3.0096 1.606 1.606 1.611 1.568 1.670 5,404,092 1.6163 -4.47%
2020-01-22 0 3.130 3.130 3.150 3.090 3.170 1,284,000 4,030,120 3.1387 1.681 1.681 1.692 1.659 1.702 2,390,841 1.6856 0.97%
2020-01-21 0 3.100 3.100 3.110 3.090 3.250 2,364,000 7,381,040 3.1223 1.665 1.665 1.670 1.659 1.745 4,401,829 1.6768 -5.49%
2020-01-20 0 3.280 3.240 3.280 3.140 3.300 2,700,000 8,684,040 3.2163 1.762 1.740 1.762 1.686 1.772 5,027,470 1.7273 0.92%
2020-01-17 0 3.250 3.240 3.250 3.070 3.260 4,224,000 13,540,880 3.2057 1.745 1.740 1.745 1.649 1.751 7,865,197 1.7216 5.18%
2020-01-16 0 3.090 3.070 3.090 3.000 3.090 676,000 2,055,280 3.0404 1.659 1.649 1.659 1.611 1.659 1,258,729 1.6328 2.32%
2020-01-15 0 3.020 3.020 3.040 3.000 3.050 908,000 2,747,360 3.0257 1.622 1.622 1.633 1.611 1.638 1,690,719 1.6250 -0.33%
2020-01-14 0 3.030 3.030 3.040 3.000 3.080 920,000 2,788,960 3.0315 1.627 1.627 1.633 1.611 1.654 1,713,064 1.6281 -0.66%
2020-01-13 0 3.050 3.040 3.060 3.030 3.120 716,000 2,188,440 3.0565 1.638 1.633 1.643 1.627 1.676 1,333,211 1.6415 0.33%
2020-01-10 0 3.040 3.040 3.050 3.020 3.060 500,000 1,518,360 3.0367 1.633 1.633 1.638 1.622 1.643 931,013 1.6309 0.00%
2020-01-09 0 3.040 3.020 3.050 3.000 3.080 739,133 2,244,955 3.0373 1.633 1.622 1.638 1.611 1.654 1,376,285 1.6312 1.33%
2020-01-08 0 3.000 3.000 3.010 2.970 3.040 2,267,812 6,781,116 2.9902 1.611 1.611 1.617 1.595 1.633 4,222,725 1.6059 -1.96%
2020-01-07 0 3.060 3.050 3.070 3.000 3.090 684,000 2,082,160 3.0441 1.643 1.638 1.649 1.611 1.659 1,273,626 1.6348 2.34%
2020-01-06 0 2.990 2.990 3.000 2.980 3.060 1,952,000 5,870,040 3.0072 1.606 1.606 1.611 1.600 1.643 3,634,674 1.6150 -2.92%
2020-01-03 0 3.080 3.050 3.080 3.040 3.140 1,058,000 3,254,380 3.0760 1.654 1.638 1.654 1.633 1.686 1,970,023 1.6519 -0.96%
2020-01-02 0 3.110 3.110 3.130 3.070 3.150 926,000 2,878,680 3.1087 1.670 1.670 1.681 1.649 1.692 1,724,236 1.6695 1.30%
2019-12-31 0 3.070 3.040 3.080 3.020 3.090 742,280 2,254,691 3.0375 1.649 1.633 1.654 1.622 1.659 1,382,145 1.6313 0.00%
2019-12-30 0 3.070 3.050 3.070 2.980 3.160 2,776,000 8,548,520 3.0794 1.649 1.638 1.649 1.600 1.697 5,168,984 1.6538 -2.85%
2019-12-27 0 3.160 3.150 3.160 3.130 3.220 1,460,000 4,593,560 3.1463 1.697 1.692 1.697 1.681 1.729 2,718,558 1.6897 -1.25%
2019-12-24 0 3.200 3.180 3.210 3.180 3.210 328,000 1,048,840 3.1977 1.719 1.708 1.724 1.708 1.724 610,744 1.7173 0.63%
2019-12-23 0 3.180 3.180 3.200 3.160 3.210 1,184,000 3,776,960 3.1900 1.708 1.708 1.719 1.697 1.724 2,204,639 1.7132 -0.93%
2019-12-20 0 3.210 3.180 3.210 3.100 3.210 1,236,000 3,904,600 3.1591 1.724 1.708 1.724 1.665 1.724 2,301,464 1.6966 2.88%
2019-12-19 0 3.120 3.100 3.120 3.090 3.120 512,000 1,590,040 3.1055 1.676 1.665 1.676 1.659 1.676 953,357 1.6678 0.00%
2019-12-18 0 3.120 3.120 3.130 3.080 3.200 1,364,000 4,265,480 3.1272 1.676 1.676 1.681 1.654 1.719 2,539,803 1.6795 -2.80%
2019-12-17 0 3.210 3.200 3.210 3.100 3.230 2,296,000 7,318,920 3.1877 1.724 1.719 1.724 1.665 1.735 4,275,211 1.7119 3.55%
2019-12-16 0 3.100 3.100 3.120 3.030 3.120 1,784,000 5,496,440 3.0810 1.665 1.665 1.676 1.627 1.676 3,321,854 1.6546 2.31%
2019-12-13 0 3.030 3.000 3.030 2.940 3.030 2,356,000 7,022,880 2.9808 1.627 1.611 1.627 1.579 1.627 4,386,933 1.6009 2.36%
2019-12-12 0 2.960 2.930 2.960 2.930 3.000 1,632,000 4,836,320 2.9634 1.590 1.574 1.590 1.574 1.611 3,038,826 1.5915 0.34%
2019-12-11 0 2.950 2.930 2.950 2.900 2.990 3,780,000 11,132,640 2.9451 1.584 1.574 1.584 1.557 1.606 7,038,458 1.5817 1.03%
2019-12-10 0 2.920 2.920 2.930 2.830 3.050 7,142,000 20,879,660 2.9235 1.568 1.568 1.574 1.520 1.638 13,298,589 1.5701 -4.58%
2019-12-09 0 3.060 3.060 3.070 3.040 3.200 5,188,000 16,096,120 3.1026 1.643 1.643 1.649 1.633 1.719 9,660,190 1.6662 -4.38%
2019-12-06 0 3.200 3.200 3.220 3.150 3.250 4,404,492 14,139,739 3.2103 1.719 1.719 1.729 1.692 1.745 8,201,278 1.7241 -2.14%
2019-12-05 0 3.270 3.260 3.270 3.080 3.290 6,156,000 19,650,800 3.1921 1.756 1.751 1.756 1.654 1.767 11,462,631 1.7143 4.81%
2019-12-04 0 3.120 3.120 3.130 3.040 3.350 9,924,000 31,106,360 3.1345 1.676 1.676 1.681 1.633 1.799 18,478,744 1.6834 -7.42%
2019-12-03 0 3.370 3.360 3.370 3.360 3.520 5,656,000 19,342,000 3.4197 1.810 1.804 1.810 1.804 1.890 10,531,618 1.8366 -5.07%
2019-12-02 0 3.550 3.550 3.600 3.380 3.680 13,283,000 47,099,000 3.5458 1.907 1.907 1.933 1.815 1.976 24,733,289 1.9043 -4.83%
2019-11-29 0 3.730 3.720 3.730 2.890 3.750 32,913,000 111,593,940 3.3906 2.003 1.998 2.003 1.552 2.014 61,284,857 1.8209 0.27%
2019-11-28 0 3.720 3.720 3.730 3.510 3.740 3,976,000 14,578,040 3.6665 1.998 1.998 2.003 1.885 2.009 7,403,415 1.9691 4.79%
2019-11-27 0 3.550 3.540 3.560 3.450 3.550 3,312,000 11,515,120 3.4768 1.907 1.901 1.912 1.853 1.907 6,167,030 1.8672 2.31%
2019-11-26 0 3.470 3.470 3.490 3.450 3.630 2,544,000 8,878,600 3.4900 1.864 1.864 1.874 1.853 1.949 4,736,994 1.8743 -1.14%
2019-11-25 0 3.510 3.500 3.520 3.450 3.630 3,120,000 11,019,880 3.5320 1.885 1.880 1.890 1.853 1.949 5,809,521 1.8969 1.74%
2019-11-22 0 3.450 3.440 3.450 3.440 3.520 1,480,000 5,141,880 3.4742 1.853 1.847 1.853 1.847 1.890 2,755,798 1.8658 -0.86%
2019-11-21 0 3.480 3.460 3.480 3.410 3.510 2,160,000 7,479,120 3.4626 1.869 1.858 1.869 1.831 1.885 4,021,976 1.8596 -0.57%
2019-11-20 0 3.500 3.490 3.500 3.440 3.570 1,972,000 6,840,680 3.4689 1.880 1.874 1.880 1.847 1.917 3,671,915 1.8630 -1.96%
2019-11-19 0 3.570 3.570 3.580 3.310 3.580 3,780,000 13,159,520 3.4814 1.917 1.917 1.923 1.778 1.923 7,038,458 1.8697 7.53%
2019-11-18 0 3.320 3.320 3.350 3.170 3.350 2,198,252 7,215,333 3.2823 1.783 1.783 1.799 1.702 1.799 4,093,202 1.7628 5.40%
2019-11-15 0 3.150 3.140 3.150 3.100 3.170 1,168,000 3,668,000 3.1404 1.692 1.686 1.692 1.665 1.702 2,174,846 1.6866 0.96%
2019-11-14 0 3.120 3.120 3.130 3.090 3.240 1,380,000 4,339,200 3.1443 1.676 1.676 1.681 1.659 1.740 2,569,596 1.6887 -2.50%
2019-11-13 0 3.200 3.170 3.190 3.160 3.360 1,996,000 6,422,060 3.2175 1.719 1.702 1.713 1.697 1.804 3,716,604 1.7279 -3.61%
2019-11-12 0 3.320 3.290 3.320 3.240 3.320 1,696,000 5,552,840 3.2741 1.783 1.767 1.783 1.740 1.783 3,157,996 1.7583 2.47%
2019-11-11 0 3.240 3.220 3.250 3.200 3.350 3,034,000 9,874,920 3.2548 1.740 1.729 1.745 1.719 1.799 5,649,386 1.7480 -3.86%
2019-11-08 0 3.370 3.330 3.370 3.310 3.370 2,304,000 7,708,680 3.3458 1.810 1.788 1.810 1.778 1.810 4,290,108 1.7969 0.00%
2019-11-07 0 3.370 3.360 3.370 3.340 3.370 4,362,653 14,653,180 3.3588 1.810 1.804 1.810 1.794 1.810 8,123,373 1.8038 0.00%
2019-11-06 0 3.370 3.370 3.390 3.330 3.500 1,508,000 5,109,280 3.3881 1.810 1.810 1.821 1.788 1.880 2,807,935 1.8196 -2.60%
2019-11-05 0 3.460 3.410 3.460 3.340 3.510 1,964,000 6,768,880 3.4465 1.858 1.831 1.858 1.794 1.885 3,657,019 1.8509 0.58%
2019-11-04 0 3.440 3.440 3.480 3.400 3.570 3,932,000 13,630,280 3.4665 1.847 1.847 1.869 1.826 1.917 7,321,486 1.8617 1.18%
2019-11-01 0 3.400 3.380 3.400 3.120 3.410 13,842,000 45,478,464 3.2855 1.826 1.815 1.826 1.676 1.831 25,774,162 1.7645 19.72%
2019-10-31 0 2.840 2.830 2.840 2.650 2.900 4,684,000 13,157,120 2.8089 1.525 1.520 1.525 1.423 1.557 8,721,729 1.5085 7.17%
2019-10-30 0 2.650 2.650 2.670 2.620 2.700 804,000 2,148,480 2.6722 1.423 1.423 1.434 1.407 1.450 1,497,069 1.4351 -0.75%
2019-10-29 0 2.670 2.630 2.670 2.620 2.690 1,126,000 2,991,360 2.6566 1.434 1.412 1.434 1.407 1.445 2,096,641 1.4267 -1.48%
2019-10-28 0 2.710 2.690 2.720 2.680 2.790 536,000 1,457,360 2.7190 1.455 1.445 1.461 1.439 1.498 998,046 1.4602 -1.81%
2019-10-25 0 2.760 2.730 2.770 2.670 2.780 1,188,000 3,224,080 2.7139 1.482 1.466 1.488 1.434 1.493 2,212,087 1.4575 0.73%
2019-10-24 0 2.740 2.730 2.780 2.700 2.790 592,000 1,621,400 2.7389 1.472 1.466 1.493 1.450 1.498 1,102,319 1.4709 -2.14%
2019-10-23 0 2.800 2.720 2.790 2.690 2.800 616,000 1,687,960 2.7402 1.504 1.461 1.498 1.445 1.504 1,147,008 1.4716 3.32%
2019-10-22 0 2.710 2.690 2.750 2.680 2.760 796,000 2,163,240 2.7176 1.455 1.445 1.477 1.439 1.482 1,482,173 1.4595 -2.52%
2019-10-21 0 2.780 2.710 2.780 2.600 2.780 1,428,000 3,827,960 2.6806 1.493 1.455 1.493 1.396 1.493 2,658,973 1.4396 5.30%
2019-10-18 0 2.640 2.610 2.640 2.600 2.850 3,216,000 8,750,720 2.7210 1.418 1.402 1.418 1.396 1.531 5,988,275 1.4613 -5.38%
2019-10-17 0 2.790 2.790 2.800 2.610 2.860 4,588,000 12,701,760 2.7685 1.498 1.498 1.504 1.402 1.536 8,542,975 1.4868 7.72%
2019-10-16 0 2.590 2.580 2.590 2.440 2.590 2,152,000 5,425,080 2.5209 1.391 1.386 1.391 1.310 1.391 4,007,080 1.3539 3.60%
2019-10-15 0 2.500 2.480 2.500 2.450 2.620 928,000 2,348,120 2.5303 1.343 1.332 1.343 1.316 1.407 1,727,960 1.3589 -2.72%
2019-10-14 0 2.570 2.560 2.570 2.540 2.600 1,220,000 3,124,640 2.5612 1.380 1.375 1.380 1.364 1.396 2,271,672 1.3755 1.98%
2019-10-11 0 2.520 2.510 2.520 2.450 2.540 1,320,000 3,315,440 2.5117 1.353 1.348 1.353 1.316 1.364 2,457,874 1.3489 2.86%
2019-10-10 0 2.450 2.420 2.450 2.360 2.470 1,624,000 3,906,480 2.4055 1.316 1.300 1.316 1.267 1.327 3,023,930 1.2919 -0.81%
2019-10-09 0 2.470 2.450 2.470 2.450 2.530 1,523,815 3,761,963 2.4688 1.327 1.316 1.327 1.316 1.359 2,837,383 1.3259 -2.37%
2019-10-08 0 2.530 2.490 2.530 2.500 2.630 2,861,000 7,277,940 2.5438 1.359 1.337 1.359 1.343 1.412 5,327,256 1.3662 -1.94%
2019-10-04 0 2.580 2.580 2.590 2.580 2.660 1,636,000 4,255,560 2.6012 1.386 1.386 1.391 1.386 1.429 3,046,274 1.3970 -3.73%
2019-10-03 0 2.680 2.640 2.680 2.620 2.690 1,376,000 3,643,120 2.6476 1.439 1.418 1.439 1.407 1.445 2,562,148 1.4219 -0.37%
2019-10-02 0 2.690 2.670 2.690 2.650 2.720 624,000 1,670,400 2.6769 1.445 1.434 1.445 1.423 1.461 1,161,904 1.4376 0.00%
2019-09-30 0 2.690 2.680 2.690 2.670 2.740 1,764,000 4,747,000 2.6910 1.445 1.439 1.445 1.434 1.472 3,284,614 1.4452 -2.18%
2019-09-27 0 2.750 2.730 2.750 2.670 2.760 1,096,000 2,971,100 2.7109 1.477 1.466 1.477 1.434 1.482 2,040,780 1.4559 1.85%
2019-09-26 0 2.700 2.680 2.700 2.680 2.740 1,056,000 2,850,520 2.6994 1.450 1.439 1.450 1.439 1.472 1,966,299 1.4497 0.00%
2019-09-25 0 2.700 2.670 2.700 2.670 2.800 2,172,100 5,886,392 2.7100 1.450 1.434 1.450 1.434 1.504 4,044,506 1.4554 -2.17%
2019-09-24 0 2.760 2.730 2.760 2.730 2.820 1,496,000 4,136,600 2.7651 1.482 1.466 1.482 1.466 1.514 2,785,591 1.4850 -1.78%
2019-09-23 0 2.810 2.810 2.830 2.810 2.870 964,000 2,735,080 2.8372 1.509 1.509 1.520 1.509 1.541 1,794,993 1.5237 -1.40%
2019-09-20 0 2.850 2.840 2.850 2.780 2.910 1,956,000 5,538,160 2.8314 1.531 1.525 1.531 1.493 1.563 3,642,123 1.5206 2.52%
2019-09-19 0 2.780 2.760 2.780 2.760 2.830 1,048,000 2,925,400 2.7914 1.493 1.482 1.493 1.482 1.520 1,951,403 1.4991 -1.07%
2019-09-18 0 2.810 2.790 2.810 2.760 2.840 912,000 2,557,200 2.8039 1.509 1.498 1.509 1.482 1.525 1,698,168 1.5059 1.81%
2019-09-17 0 2.760 2.750 2.760 2.760 2.870 1,348,000 3,770,840 2.7974 1.482 1.477 1.482 1.482 1.541 2,510,011 1.5023 -2.82%
2019-09-16 0 2.840 2.840 2.850 2.830 2.920 1,836,000 5,246,080 2.8573 1.525 1.525 1.531 1.520 1.568 3,418,679 1.5345 -1.05%
2019-09-13 0 2.870 2.870 2.880 2.850 2.940 1,268,000 3,646,600 2.8759 1.541 1.541 1.547 1.531 1.579 2,361,049 1.5445 -0.69%
2019-09-12 0 2.890 2.890 2.920 2.840 3.030 3,204,000 9,312,040 2.9064 1.552 1.552 1.568 1.525 1.627 5,965,931 1.5609 2.12%
2019-09-11 0 2.830 2.830 2.840 2.790 2.900 3,430,024 9,696,447 2.8269 1.520 1.520 1.525 1.498 1.557 6,386,793 1.5182 0.00%
2019-09-10 0 2.830 2.820 2.830 2.800 2.940 1,612,000 4,582,900 2.8430 1.520 1.514 1.520 1.504 1.579 3,001,586 1.5268 -3.74%
2019-09-09 0 2.940 2.940 2.960 2.900 3.120 2,736,000 8,113,840 2.9656 1.579 1.579 1.590 1.557 1.676 5,094,503 1.5927 -3.92%
2019-09-06 0 3.060 3.050 3.060 2.990 3.150 5,917,570 18,215,265 3.0782 1.643 1.638 1.643 1.606 1.692 11,018,668 1.6531 6.62%
2019-09-05 0 2.870 2.850 2.880 2.800 2.950 2,849,000 8,183,680 2.8725 1.541 1.531 1.547 1.504 1.584 5,304,912 1.5427 2.87%
2019-09-04 0 2.790 2.790 2.800 2.510 2.860 5,754,000 15,495,960 2.6931 1.498 1.498 1.504 1.348 1.536 10,714,097 1.4463 8.56%
2019-09-03 0 2.570 2.560 2.570 2.550 2.660 1,242,000 3,236,640 2.6060 1.380 1.375 1.380 1.369 1.429 2,312,636 1.3995 -3.75%
2019-09-02 0 2.670 2.650 2.670 2.610 2.800 2,197,427 5,858,235 2.6660 1.434 1.423 1.434 1.402 1.504 4,091,666 1.4317 -4.64%
2019-08-30 0 2.800 2.790 2.800 2.770 2.840 1,564,000 4,394,520 2.8098 1.504 1.498 1.504 1.488 1.525 2,912,208 1.5090 0.00%
2019-08-29 0 2.800 2.780 2.800 2.750 2.860 1,092,000 3,048,480 2.7916 1.504 1.493 1.504 1.477 1.536 2,033,332 1.4993 0.00%
2019-08-28 0 2.800 2.790 2.830 2.780 3.060 1,620,000 4,678,600 2.8880 1.504 1.498 1.520 1.493 1.643 3,016,482 1.5510 -5.72%
2019-08-27 0 2.970 2.960 2.980 2.850 3.010 2,344,000 6,909,680 2.9478 1.595 1.590 1.600 1.531 1.617 4,364,589 1.5831 5.32%
2019-08-26 0 2.820 2.810 2.830 2.670 2.830 2,668,000 7,328,880 2.7470 1.514 1.509 1.520 1.434 1.520 4,967,885 1.4753 -2.42%
2019-08-23 0 2.890 2.870 2.890 2.850 3.120 5,112,000 14,927,200 2.9200 1.552 1.541 1.552 1.531 1.676 9,518,676 1.5682 -7.37%
2019-08-22 0 3.120 3.110 3.120 3.090 3.280 1,628,000 5,122,400 3.1464 1.676 1.670 1.676 1.659 1.762 3,031,378 1.6898 -4.29%
2019-08-21 0 3.260 3.250 3.260 3.180 3.270 1,280,000 4,126,400 3.2238 1.751 1.745 1.751 1.708 1.756 2,383,393 1.7313 0.00%
2019-08-20 0 3.260 3.260 3.280 3.230 3.300 1,078,000 3,535,200 3.2794 1.751 1.751 1.762 1.735 1.772 2,007,264 1.7612 -1.21%
2019-08-19 0 3.300 3.290 3.300 3.210 3.370 2,060,000 6,794,960 3.2985 1.772 1.767 1.772 1.724 1.810 3,835,773 1.7715 2.61%
2019-08-16 0 3.410 3.400 3.410 3.370 3.490 3,384,000 11,566,220 3.4179 1.727 1.722 1.727 1.707 1.768 6,681,199 1.7312 -1.16%
2019-08-15 0 3.450 3.450 3.470 3.370 3.510 1,442,000 4,969,440 3.4462 1.747 1.747 1.758 1.707 1.778 2,847,012 1.7455 0.00%
2019-08-14 0 3.450 3.450 3.460 3.430 3.560 1,948,000 6,735,920 3.4579 1.747 1.747 1.752 1.737 1.803 3,846,033 1.7514 -1.15%
2019-08-13 0 3.490 3.460 3.500 3.350 3.560 2,644,000 9,132,560 3.4541 1.768 1.752 1.773 1.697 1.803 5,220,180 1.7495 1.75%
2019-08-12 0 3.430 3.420 3.430 3.400 3.500 1,075,000 3,690,660 3.4332 1.737 1.732 1.737 1.722 1.773 2,122,426 1.7389 0.00%
2019-08-09 0 3.430 3.430 3.440 3.430 3.560 968,000 3,376,600 3.4882 1.737 1.737 1.742 1.737 1.803 1,911,170 1.7668 -3.11%
2019-08-08 0 3.540 3.530 3.550 3.440 3.590 1,964,000 6,972,760 3.5503 1.793 1.788 1.798 1.742 1.818 3,877,623 1.7982 1.14%
2019-08-07 0 3.500 3.490 3.510 3.480 3.590 1,214,644 4,270,374 3.5157 1.773 1.768 1.778 1.763 1.818 2,398,132 1.7807 0.29%
2019-08-06 0 3.490 3.490 3.510 3.280 3.520 4,013,500 13,526,970 3.3704 1.768 1.768 1.778 1.661 1.783 7,924,052 1.7071 0.29%
2019-08-05 0 3.480 3.460 3.490 3.420 3.650 2,336,000 8,204,760 3.5123 1.763 1.752 1.768 1.732 1.849 4,612,081 1.7790 -4.92%
2019-08-02 0 3.660 3.640 3.660 3.340 3.700 4,613,236 16,455,366 3.5670 1.854 1.844 1.854 1.692 1.874 9,108,140 1.8067 3.98%
2019-08-01 0 3.520 3.510 3.530 3.480 3.680 3,172,000 11,196,600 3.5298 1.783 1.778 1.788 1.763 1.864 6,262,637 1.7878 -5.12%
2019-07-31 0 3.710 3.670 3.710 3.500 3.730 2,819,236 10,212,705 3.6225 1.879 1.859 1.879 1.773 1.889 5,566,157 1.8348 0.00%
2019-07-30 0 3.710 3.710 3.730 3.630 3.900 4,280,000 16,013,040 3.7414 1.879 1.879 1.889 1.839 1.975 8,450,216 1.8950 -2.88%
2019-07-29 0 3.820 3.810 3.820 3.780 3.910 3,888,000 14,932,320 3.8406 1.935 1.930 1.935 1.915 1.980 7,676,271 1.9453 -3.78%
2019-07-26 0 3.970 3.970 3.980 3.910 3.990 1,060,000 4,188,760 3.9517 2.011 2.011 2.016 1.980 2.021 2,092,811 2.0015 -0.75%
2019-07-25 0 4.000 4.000 4.020 3.960 4.080 1,076,000 4,314,480 4.0097 2.026 2.026 2.036 2.006 2.067 2,124,400 2.0309 -1.48%
2019-07-24 0 4.060 4.050 4.060 3.960 4.120 2,144,000 8,668,440 4.0431 2.056 2.051 2.056 2.006 2.087 4,233,005 2.0478 1.50%
2019-07-23 0 4.000 3.990 4.000 3.850 4.000 2,116,000 8,287,880 3.9168 2.026 2.021 2.026 1.950 2.026 4,177,724 1.9838 1.78%
2019-07-22 0 3.930 3.900 3.930 3.880 4.100 2,992,000 11,857,920 3.9632 1.991 1.975 1.991 1.965 2.077 5,907,254 2.0073 -4.15%
2019-07-19 0 4.100 4.100 4.110 3.950 4.150 3,749,593 15,289,284 4.0776 2.077 2.077 2.082 2.001 2.102 7,403,007 2.0653 2.76%
2019-07-18 0 3.990 3.960 4.000 3.800 4.050 4,004,000 15,809,280 3.9484 2.021 2.006 2.026 1.925 2.051 7,905,296 1.9998 5.56%
2019-07-17 0 3.780 3.780 3.790 3.710 3.890 6,265,593 23,699,613 3.7825 1.915 1.915 1.920 1.879 1.970 12,370,471 1.9158 -2.07%
2019-07-16 0 3.860 3.860 3.870 3.750 4.120 6,372,000 24,998,040 3.9231 1.955 1.955 1.960 1.899 2.087 12,580,555 1.9870 -5.85%
2019-07-15 0 4.100 4.100 4.110 3.850 4.100 3,444,000 13,850,560 4.0216 2.077 2.077 2.082 1.950 2.077 6,799,660 2.0369 3.02%
2019-07-12 0 3.980 3.970 3.990 3.820 4.000 6,022,000 23,570,820 3.9141 2.016 2.011 2.021 1.935 2.026 11,889,533 1.9825 4.19%
2019-07-11 0 3.820 3.820 3.830 3.710 3.840 4,288,000 16,188,840 3.7754 1.935 1.935 1.940 1.879 1.945 8,466,011 1.9122 2.41%
2019-07-10 0 3.730 3.730 3.760 3.610 3.760 3,352,000 12,351,440 3.6848 1.889 1.889 1.904 1.828 1.904 6,618,020 1.8663 1.36%
2019-07-09 0 3.680 3.680 3.700 3.410 3.700 9,424,000 33,899,040 3.5971 1.864 1.864 1.874 1.727 1.874 18,606,270 1.8219 8.88%
2019-07-08 0 3.380 3.360 3.380 3.270 3.380 23,529,896 78,384,811 3.3313 1.712 1.702 1.712 1.656 1.712 46,456,239 1.6873 2.42%
2019-07-05 0 3.300 3.290 3.300 3.220 3.350 7,668,000 25,092,400 3.2724 1.671 1.666 1.671 1.631 1.697 15,139,312 1.6574 1.54%
2019-07-04 0 3.250 3.240 3.250 3.170 3.300 3,742,000 12,177,240 3.2542 1.646 1.641 1.646 1.606 1.671 7,388,016 1.6482 3.17%
2019-07-03 0 3.150 3.150 3.160 3.050 3.160 5,718,000 17,720,420 3.0991 1.595 1.595 1.601 1.545 1.601 11,289,331 1.5697 4.30%
2019-07-02 0 3.020 3.020 3.030 3.020 3.110 2,724,000 8,310,200 3.0507 1.530 1.530 1.535 1.530 1.575 5,378,128 1.5452 -1.63%
2019-06-28 0 3.070 3.050 3.070 3.010 3.110 2,836,000 8,708,280 3.0706 1.555 1.545 1.555 1.525 1.575 5,599,255 1.5553 0.66%
2019-06-27 0 3.050 3.040 3.050 2.870 3.060 4,680,000 14,015,360 2.9947 1.545 1.540 1.545 1.454 1.550 9,239,956 1.5168 5.54%
2019-06-26 0 2.890 2.890 2.900 2.790 2.890 2,156,000 6,124,600 2.8407 1.464 1.464 1.469 1.413 1.464 4,256,698 1.4388 3.58%
2019-06-25 0 2.790 2.780 2.800 2.710 2.980 7,288,000 20,759,160 2.8484 1.413 1.408 1.418 1.373 1.509 14,389,059 1.4427 -5.74%
2019-06-24 0 2.960 2.940 2.950 2.930 3.030 2,788,000 8,289,960 2.9734 1.499 1.489 1.494 1.484 1.535 5,504,487 1.5060 1.37%
2019-06-21 0 2.920 2.910 2.930 2.900 2.940 1,444,000 4,215,360 2.9192 1.479 1.474 1.484 1.469 1.489 2,850,961 1.4786 0.34%
2019-06-20 0 2.910 2.900 2.930 2.860 2.960 1,340,000 3,908,160 2.9165 1.474 1.469 1.484 1.449 1.499 2,645,628 1.4772 -0.34%
2019-06-19 0 2.920 2.890 2.920 2.890 2.980 1,916,000 5,597,560 2.9215 1.479 1.464 1.479 1.464 1.509 3,782,854 1.4797 0.34%
2019-06-18 0 2.910 2.910 2.920 2.740 2.930 4,923,000 14,098,990 2.8639 1.474 1.474 1.479 1.388 1.484 9,719,723 1.4506 6.20%
2019-06-17 0 2.740 2.720 2.740 2.650 2.740 1,352,000 3,670,720 2.7150 1.388 1.378 1.388 1.342 1.388 2,669,321 1.3752 3.79%
2019-06-14 0 2.640 2.620 2.650 2.620 2.690 740,000 1,963,080 2.6528 1.337 1.327 1.342 1.327 1.362 1,461,019 1.3436 0.76%
2019-06-13 0 2.620 2.600 2.630 2.570 2.640 888,000 2,308,600 2.5998 1.327 1.317 1.332 1.302 1.337 1,753,222 1.3168 0.00%
2019-06-12 0 2.620 2.600 2.620 2.590 2.650 716,000 1,868,400 2.6095 1.327 1.317 1.327 1.312 1.342 1,413,634 1.3217 -0.76%
2019-06-11 0 2.640 2.630 2.650 2.610 2.680 1,540,000 4,072,920 2.6448 1.337 1.332 1.342 1.322 1.357 3,040,498 1.3396 -0.38%
2019-06-10 0 2.650 2.640 2.650 2.630 2.690 1,168,000 3,105,600 2.6589 1.342 1.337 1.342 1.332 1.362 2,306,040 1.3467 1.15%
2019-06-06 0 2.620 2.600 2.620 2.600 2.630 960,000 2,501,880 2.6061 1.327 1.317 1.327 1.317 1.332 1,895,376 1.3200 -0.76%
2019-06-05 0 2.640 2.640 2.660 2.620 2.670 628,000 1,659,080 2.6418 1.337 1.337 1.347 1.327 1.352 1,239,892 1.3381 0.38%
2019-06-04 0 2.630 2.600 2.630 2.600 2.670 1,468,000 3,843,040 2.6179 1.332 1.317 1.332 1.317 1.352 2,898,345 1.3259 -1.50%
2019-06-03 0 2.670 2.650 2.670 2.640 2.700 497,500 1,325,060 2.6634 1.352 1.342 1.352 1.337 1.368 982,239 1.3490 -0.74%
2019-05-31 0 2.690 2.680 2.700 2.670 2.700 220,000 591,040 2.6865 1.362 1.357 1.368 1.352 1.368 434,357 1.3607 0.37%
2019-05-30 0 2.680 2.680 2.700 2.680 2.740 540,000 1,454,680 2.6939 1.357 1.357 1.368 1.357 1.388 1,066,149 1.3644 -1.47%
2019-05-29 0 2.720 2.720 2.730 2.680 2.730 420,000 1,138,280 2.7102 1.378 1.378 1.383 1.357 1.383 829,227 1.3727 0.74%
2019-05-28 0 2.700 2.690 2.700 2.670 2.710 756,000 2,037,800 2.6955 1.368 1.362 1.368 1.352 1.373 1,492,608 1.3653 1.12%
2019-05-27 0 2.670 2.670 2.680 2.650 2.710 540,000 1,440,040 2.6667 1.352 1.352 1.357 1.342 1.373 1,066,149 1.3507 0.75%
2019-05-24 0 2.650 2.650 2.690 2.630 2.680 420,000 1,115,600 2.6562 1.342 1.342 1.362 1.332 1.357 829,227 1.3453 0.00%
2019-05-23 0 2.650 2.650 2.660 2.650 2.730 544,000 1,449,320 2.6642 1.342 1.342 1.347 1.342 1.383 1,074,046 1.3494 -1.12%
2019-05-22 0 2.680 2.680 2.710 2.620 2.740 640,010 1,731,026 2.7047 1.357 1.357 1.373 1.327 1.388 1,263,603 1.3699 1.90%
2019-05-21 0 2.630 2.630 2.650 2.630 2.690 944,000 2,500,560 2.6489 1.332 1.332 1.342 1.332 1.362 1,863,786 1.3417 0.38%
2019-05-20 0 2.620 2.620 2.630 2.620 2.730 1,060,000 2,836,680 2.6761 1.327 1.327 1.332 1.327 1.383 2,092,811 1.3554 -4.03%
2019-05-17 0 2.730 2.720 2.740 2.710 2.770 1,712,000 4,684,480 2.7363 1.383 1.378 1.388 1.373 1.403 3,380,086 1.3859 2.25%
2019-05-16 0 2.670 2.650 2.660 2.640 2.690 1,040,000 2,770,920 2.6643 1.352 1.342 1.347 1.337 1.362 2,053,324 1.3495 0.38%
2019-05-15 0 2.660 2.660 2.680 2.660 2.720 1,476,000 3,954,760 2.6794 1.347 1.347 1.357 1.347 1.378 2,914,140 1.3571 -0.37%
2019-05-14 0 2.670 2.650 2.680 2.550 2.720 4,820,010 12,776,066 2.6506 1.352 1.342 1.357 1.292 1.378 9,516,385 1.3425 7.66%
2019-05-10 0 2.480 2.440 2.490 2.420 2.490 416,000 1,025,400 2.4649 1.256 1.236 1.261 1.226 1.261 821,329 1.2485 2.06%
2019-05-09 0 2.430 2.420 2.430 2.410 2.500 892,000 2,194,720 2.4604 1.231 1.226 1.231 1.221 1.266 1,761,120 1.2462 -2.80%
2019-05-08 0 2.500 2.500 2.510 2.460 2.540 472,000 1,178,760 2.4974 1.266 1.266 1.271 1.246 1.286 931,893 1.2649 0.40%
2019-05-07 0 2.490 2.470 2.500 2.460 2.510 312,000 777,480 2.4919 1.261 1.251 1.266 1.246 1.271 615,997 1.2621 -0.40%
2019-05-06 0 2.500 2.450 2.500 2.400 2.510 1,272,000 3,125,840 2.4574 1.266 1.241 1.266 1.216 1.271 2,511,373 1.2447 -3.10%
2019-05-03 0 2.580 2.580 2.590 2.410 2.590 992,000 2,477,640 2.4976 1.307 1.307 1.312 1.221 1.312 1,958,555 1.2650 6.61%
2019-05-02 0 2.420 2.410 2.430 2.400 2.460 836,000 2,015,760 2.4112 1.226 1.221 1.231 1.216 1.246 1,650,556 1.2213 -1.22%
2019-04-30 0 2.450 2.440 2.460 2.430 2.460 272,000 664,560 2.4432 1.241 1.236 1.246 1.231 1.246 537,023 1.2375 0.41%
2019-04-29 0 2.440 2.440 2.450 2.430 2.500 304,000 746,760 2.4564 1.236 1.236 1.241 1.231 1.266 600,202 1.2442 -0.41%
2019-04-26 0 2.450 2.450 2.460 2.410 2.500 424,000 1,040,440 2.4539 1.241 1.241 1.246 1.221 1.266 837,124 1.2429 1.66%
2019-04-25 0 2.410 2.400 2.410 2.400 2.480 1,184,000 2,891,800 2.4424 1.221 1.216 1.221 1.216 1.256 2,337,630 1.2371 -3.21%
2019-04-24 0 2.490 2.480 2.490 2.450 2.510 332,000 826,480 2.4894 1.261 1.256 1.261 1.241 1.271 655,484 1.2609 -1.58%
2019-04-23 0 2.530 2.510 2.540 2.470 2.530 552,000 1,371,480 2.4846 1.281 1.271 1.286 1.251 1.281 1,089,841 1.2584 1.20%
2019-04-18 0 2.500 2.480 2.500 2.450 2.540 744,000 1,862,240 2.5030 1.266 1.256 1.266 1.241 1.286 1,468,916 1.2678 -0.79%
2019-04-17 0 2.520 2.510 2.530 2.450 2.550 628,880 1,582,511 2.5164 1.276 1.271 1.281 1.241 1.292 1,241,629 1.2745 -1.18%
2019-04-16 0 2.550 2.550 2.560 2.540 2.570 264,000 673,520 2.5512 1.292 1.292 1.297 1.286 1.302 521,228 1.2922 -0.78%
2019-04-15 0 2.570 2.570 2.580 2.560 2.640 563,920 1,451,275 2.5735 1.302 1.302 1.307 1.297 1.337 1,113,375 1.3035 -0.39%
2019-04-12 0 2.580 2.570 2.590 2.550 2.600 545,200 1,399,792 2.5675 1.307 1.302 1.312 1.292 1.317 1,076,415 1.3004 0.00%
2019-04-11 0 2.580 2.570 2.590 2.550 2.640 294,000 759,060 2.5818 1.307 1.302 1.312 1.292 1.337 580,459 1.3077 -0.39%
2019-04-10 0 2.590 2.580 2.590 2.550 2.590 568,000 1,460,400 2.5711 1.312 1.307 1.312 1.292 1.312 1,121,431 1.3023 1.17%
2019-04-09 0 2.560 2.560 2.590 2.560 2.630 1,192,000 3,079,880 2.5838 1.297 1.297 1.312 1.297 1.332 2,353,425 1.3087 -0.78%
2019-04-08 0 2.580 2.580 2.590 2.570 2.620 944,000 2,446,040 2.5911 1.307 1.307 1.312 1.302 1.327 1,863,786 1.3124 -1.53%
2019-04-04 0 2.620 2.610 2.620 2.580 2.660 856,000 2,227,320 2.6020 1.327 1.322 1.327 1.307 1.347 1,690,043 1.3179 -0.38%
2019-04-03 0 2.630 2.620 2.640 2.610 2.640 788,000 2,067,600 2.6239 1.332 1.327 1.337 1.322 1.337 1,555,787 1.3290 -0.38%
2019-04-02 0 2.640 2.640 2.650 2.600 2.670 948,000 2,498,880 2.6359 1.337 1.337 1.342 1.317 1.352 1,871,683 1.3351 -1.49%
2019-04-01 0 2.680 2.680 2.690 2.680 2.730 648,000 1,746,760 2.6956 1.357 1.357 1.362 1.357 1.383 1,279,379 1.3653 0.37%
2019-03-29 0 2.670 2.670 2.680 2.660 2.740 692,000 1,864,040 2.6937 1.352 1.352 1.357 1.347 1.388 1,366,250 1.3643 -1.11%
2019-03-28 0 2.700 2.660 2.700 2.670 2.710 796,000 2,143,400 2.6927 1.368 1.347 1.368 1.352 1.373 1,571,582 1.3638 -0.37%
2019-03-27 0 2.710 2.700 2.710 2.570 2.720 692,000 1,848,240 2.6709 1.373 1.368 1.373 1.302 1.378 1,366,250 1.3528 5.04%
2019-03-26 0 2.580 2.580 2.600 2.530 2.600 844,000 2,165,080 2.5653 1.307 1.307 1.317 1.281 1.317 1,666,351 1.2993 0.00%
2019-03-25 0 2.580 2.560 2.580 2.550 2.630 980,000 2,528,840 2.5804 1.307 1.297 1.307 1.292 1.332 1,934,863 1.3070 -2.27%
2019-03-22 0 2.640 2.640 2.660 2.600 2.680 672,000 1,770,720 2.6350 1.337 1.337 1.347 1.317 1.357 1,326,763 1.3346 0.38%
2019-03-21 0 2.630 2.630 2.650 2.620 2.700 708,000 1,889,440 2.6687 1.332 1.332 1.342 1.327 1.368 1,397,839 1.3517 -1.50%
2019-03-20 0 2.670 2.670 2.690 2.620 2.750 1,848,000 4,941,280 2.6739 1.352 1.352 1.362 1.327 1.393 3,648,598 1.3543 -2.91%
2019-03-19 0 2.750 2.740 2.750 2.700 2.780 816,000 2,241,600 2.7471 1.393 1.388 1.393 1.368 1.408 1,611,069 1.3914 -0.36%
2019-03-18 0 2.760 2.750 2.760 2.740 2.780 452,000 1,247,320 2.7596 1.398 1.393 1.398 1.388 1.408 892,406 1.3977 0.73%
2019-03-15 0 2.740 2.740 2.750 2.730 2.800 1,273,440 3,507,073 2.7540 1.388 1.388 1.393 1.383 1.418 2,514,216 1.3949 0.74%
2019-03-14 0 2.720 2.720 2.750 2.710 2.800 1,153,280 3,167,350 2.7464 1.378 1.378 1.393 1.373 1.418 2,276,978 1.3910 -2.16%
2019-03-13 0 2.780 2.770 2.780 2.730 2.790 1,177,280 3,239,963 2.7521 1.408 1.403 1.408 1.383 1.413 2,324,362 1.3939 0.72%
2019-03-12 0 2.760 2.740 2.760 2.690 2.770 1,484,000 4,031,440 2.7166 1.398 1.388 1.398 1.362 1.403 2,929,935 1.3759 2.22%
2019-03-11 0 2.700 2.680 2.700 2.610 2.700 700,000 1,857,120 2.6530 1.368 1.357 1.368 1.322 1.368 1,382,045 1.3437 3.05%
2019-03-08 0 2.620 2.620 2.650 2.540 2.700 2,382,000 6,265,220 2.6302 1.327 1.327 1.342 1.286 1.368 4,702,901 1.3322 1.16%
2019-03-07 0 2.590 2.580 2.590 2.580 2.750 1,840,000 4,898,360 2.6622 1.312 1.307 1.312 1.307 1.393 3,632,803 1.3484 -5.47%
2019-03-06 0 2.740 2.740 2.760 2.740 2.800 1,231,600 3,398,680 2.7596 1.388 1.388 1.398 1.388 1.418 2,431,609 1.3977 -1.44%
2019-03-05 0 2.780 2.770 2.780 2.750 2.810 1,700,000 4,732,240 2.7837 1.408 1.403 1.408 1.393 1.423 3,356,394 1.4099 1.83%
2019-03-04 0 2.730 2.720 2.750 2.640 2.840 3,128,000 8,569,880 2.7397 1.383 1.378 1.393 1.337 1.438 6,175,765 1.3877 1.49%
2019-03-01 0 2.690 2.680 2.690 2.510 2.740 6,116,000 16,226,440 2.6531 1.362 1.357 1.362 1.271 1.388 12,075,122 1.3438 6.32%
2019-02-28 0 2.530 2.520 2.540 2.440 2.560 2,644,000 6,663,880 2.5204 1.281 1.276 1.286 1.236 1.297 5,220,180 1.2766 3.69%
2019-02-27 0 2.440 2.410 2.440 2.390 2.490 1,497,000 3,660,370 2.4451 1.236 1.221 1.236 1.211 1.261 2,955,601 1.2385 -3.17%
2019-02-26 0 2.520 2.500 2.520 2.470 2.530 992,000 2,485,480 2.5055 1.276 1.266 1.276 1.251 1.281 1,958,555 1.2690 1.61%
2019-02-25 0 2.480 2.480 2.510 2.460 2.550 1,676,000 4,172,240 2.4894 1.256 1.256 1.271 1.246 1.292 3,309,010 1.2609 -1.59%
2019-02-22 0 2.520 2.510 2.530 2.470 2.520 608,000 1,519,400 2.4990 1.276 1.271 1.281 1.251 1.276 1,200,405 1.2657 0.00%
2019-02-21 0 2.520 2.510 2.520 2.500 2.550 848,000 2,136,720 2.5197 1.276 1.271 1.276 1.266 1.292 1,674,248 1.2762 0.40%
2019-02-20 0 2.510 2.500 2.510 2.450 2.510 1,536,000 3,818,000 2.4857 1.271 1.266 1.271 1.241 1.271 3,032,601 1.2590 2.87%
2019-02-19 0 2.440 2.430 2.470 2.400 2.470 1,688,000 4,111,440 2.4357 1.236 1.231 1.251 1.216 1.251 3,332,702 1.2337 0.41%
2019-02-18 0 2.430 2.440 2.450 2.400 2.500 1,952,000 4,797,320 2.4576 1.231 1.236 1.241 1.216 1.266 3,853,930 1.2448 1.67%
2019-02-15 0 2.390 2.390 2.400 2.380 2.430 900,000 2,154,120 2.3935 1.211 1.211 1.216 1.205 1.231 1,776,915 1.2123 -1.24%
2019-02-14 0 2.420 2.420 2.440 2.380 2.450 892,000 2,159,360 2.4208 1.226 1.226 1.236 1.205 1.241 1,761,120 1.2261 2.11%
2019-02-13 0 2.370 2.360 2.370 2.330 2.450 2,664,000 6,308,360 2.3680 1.200 1.195 1.200 1.180 1.241 5,259,667 1.1994 1.72%
2019-02-12 0 2.330 2.330 2.340 2.300 2.440 3,156,000 7,399,680 2.3446 1.180 1.180 1.185 1.165 1.236 6,231,047 1.1875 -4.51%
2019-02-11 0 2.440 2.410 2.440 2.400 2.590 5,024,000 12,547,800 2.4976 1.236 1.221 1.236 1.216 1.312 9,919,132 1.2650 0.83%
2019-02-08 0 2.420 2.410 2.430 2.070 2.450 8,236,000 18,851,200 2.2889 1.226 1.221 1.231 1.048 1.241 16,260,743 1.1593 18.63%
2019-02-04 0 2.040 2.040 2.060 2.030 2.060 180,000 368,880 2.0493 1.033 1.033 1.043 1.028 1.043 355,383 1.0380 -0.49%
2019-02-01 0 2.050 2.020 2.050 2.030 2.050 444,000 906,000 2.0405 1.038 1.023 1.038 1.028 1.038 876,611 1.0335 0.99%
2019-01-31 0 2.030 2.020 2.030 2.000 2.040 832,000 1,678,640 2.0176 1.028 1.023 1.028 1.013 1.033 1,642,659 1.0219 1.00%
2019-01-30 0 2.010 2.010 2.040 2.010 2.040 240,000 485,240 2.0218 1.018 1.018 1.033 1.018 1.033 473,844 1.0241 -0.99%
2019-01-29 0 2.030 2.030 2.050 2.030 2.060 284,000 579,480 2.0404 1.028 1.028 1.038 1.028 1.043 560,715 1.0335 -1.46%
2019-01-28 0 2.060 2.040 2.060 2.010 2.060 416,000 848,440 2.0395 1.043 1.033 1.043 1.018 1.043 821,329 1.0330 1.48%
2019-01-25 0 2.030 2.000 2.030 2.000 2.040 384,000 772,600 2.0120 1.028 1.013 1.028 1.013 1.033 758,150 1.0191 -0.49%
2019-01-24 0 2.040 2.010 2.040 1.970 2.050 1,092,000 2,181,680 1.9979 1.033 1.018 1.033 0.998 1.038 2,155,990 1.0119 0.99%
2019-01-23 0 2.020 2.000 2.020 1.950 2.060 1,600,000 3,214,560 2.0091 1.023 1.013 1.023 0.988 1.043 3,158,959 1.0176 1.00%
2019-01-22 0 2.000 1.980 2.000 1.960 2.010 804,000 1,593,880 1.9824 1.013 1.003 1.013 0.993 1.018 1,587,377 1.0041 1.01%
2019-01-21 0 1.980 1.970 2.000 1.960 2.030 1,560,000 3,096,720 1.9851 1.003 0.998 1.013 0.993 1.028 3,079,985 1.0054 -2.46%
2019-01-18 0 2.030 2.020 2.030 1.910 2.070 4,276,000 8,541,120 1.9975 1.028 1.023 1.028 0.967 1.048 8,442,319 1.0117 -1.93%
2019-01-17 0 2.070 2.060 2.070 2.060 2.140 1,644,000 3,449,000 2.0979 1.048 1.043 1.048 1.043 1.084 3,245,831 1.0626 -4.17%
2019-01-16 0 2.160 2.130 2.160 2.130 2.170 708,000 1,514,160 2.1386 1.094 1.079 1.094 1.079 1.099 1,397,839 1.0832 -0.92%
2019-01-15 0 2.180 2.160 2.180 2.140 2.180 296,000 640,960 2.1654 1.104 1.094 1.104 1.084 1.104 584,407 1.0968 0.00%
2019-01-14 0 2.180 2.150 2.180 2.130 2.180 160,000 343,760 2.1485 1.104 1.089 1.104 1.079 1.104 315,896 1.0882 2.83%
2019-01-11 0 2.120 2.100 2.120 2.090 2.140 1,500,000 3,167,800 2.1119 1.074 1.064 1.074 1.059 1.084 2,961,524 1.0697 -0.93%
2019-01-10 0 2.140 2.130 2.140 2.100 2.170 652,000 1,379,240 2.1154 1.084 1.079 1.084 1.064 1.099 1,287,276 1.0714 -0.47%
2019-01-09 0 2.150 2.140 2.150 2.150 2.200 1,148,000 2,491,960 2.1707 1.089 1.084 1.089 1.089 1.114 2,266,553 1.0994 -2.27%
2019-01-08 0 2.200 2.180 2.200 2.180 2.230 368,000 807,240 2.1936 1.114 1.104 1.114 1.104 1.129 726,561 1.1110 -0.45%
2019-01-07 0 2.210 2.210 2.230 2.150 2.230 1,732,000 3,815,240 2.2028 1.119 1.119 1.129 1.089 1.129 3,419,573 1.1157 3.76%
2019-01-04 0 2.130 2.130 2.140 2.030 2.140 672,000 1,413,560 2.1035 1.079 1.079 1.084 1.028 1.084 1,326,763 1.0654 1.43%
2019-01-03 0 2.100 2.080 2.110 2.100 2.130 548,000 1,158,480 2.1140 1.064 1.054 1.069 1.064 1.079 1,081,944 1.0707 -0.47%
2019-01-02 0 2.110 2.110 2.120 2.070 2.130 564,000 1,185,120 2.1013 1.069 1.069 1.074 1.048 1.079 1,113,533 1.0643 -0.47%
2018-12-31 0 2.120 2.110 2.140 2.090 2.140 596,000 1,263,240 2.1195 1.074 1.069 1.084 1.059 1.084 1,176,712 1.0735 1.92%
2018-12-28 0 2.080 2.080 2.090 2.020 2.090 693,910 1,431,959 2.0636 1.054 1.054 1.059 1.023 1.059 1,370,021 1.0452 0.48%
2018-12-27 0 2.070 2.040 2.070 2.030 2.080 942,000 1,934,380 2.0535 1.048 1.033 1.048 1.028 1.054 1,859,837 1.0401 1.97%
2018-12-24 0 2.030 2.030 2.060 2.030 2.150 752,000 1,556,200 2.0694 1.028 1.028 1.043 1.028 1.089 1,484,711 1.0482 -3.33%
2018-12-21 0 2.100 2.100 2.120 2.080 2.130 1,004,000 2,110,280 2.1019 1.064 1.064 1.074 1.054 1.079 1,982,247 1.0646 -1.41%
2018-12-20 0 2.130 2.120 2.140 2.040 2.160 1,152,000 2,408,600 2.0908 1.079 1.074 1.084 1.033 1.094 2,274,451 1.0590 1.91%
2018-12-19 0 2.090 2.080 2.110 2.080 2.170 1,020,000 2,157,240 2.1149 1.059 1.054 1.069 1.054 1.099 2,013,837 1.0712 -1.88%
2018-12-18 0 2.130 2.110 2.130 2.110 2.240 1,496,000 3,236,080 2.1632 1.079 1.069 1.079 1.069 1.135 2,953,627 1.0956 -2.74%
2018-12-17 0 2.190 2.170 2.190 2.110 2.210 924,000 1,999,720 2.1642 1.109 1.099 1.109 1.069 1.119 1,824,299 1.0962 0.69%
2018-12-14 0 2.320 2.300 2.310 2.280 2.410 2,344,000 5,476,960 2.3366 1.102 1.092 1.097 1.083 1.144 4,936,400 1.1095 -1.69%
2018-12-13 0 2.360 2.350 2.370 2.180 2.380 2,248,000 5,209,040 2.3172 1.121 1.116 1.125 1.035 1.130 4,734,227 1.1003 -0.42%
2018-12-12 0 2.370 2.340 2.380 2.340 2.440 1,664,000 3,985,200 2.3950 1.125 1.111 1.130 1.111 1.159 3,504,339 1.1372 -2.07%
2018-12-11 0 2.420 2.420 2.430 2.340 2.430 1,567,000 3,757,030 2.3976 1.149 1.149 1.154 1.111 1.154 3,300,059 1.1385 2.11%
2018-12-10 0 2.370 2.340 2.380 2.340 2.440 1,938,000 4,637,860 2.3931 1.125 1.111 1.130 1.111 1.159 4,081,375 1.1363 -4.05%
2018-12-07 0 2.470 2.470 2.490 2.450 2.510 1,719,000 4,275,160 2.4870 1.173 1.173 1.182 1.163 1.192 3,620,167 1.1809 -1.20%
2018-12-06 0 2.500 2.490 2.500 2.480 2.560 1,888,000 4,741,640 2.5115 1.187 1.182 1.187 1.178 1.216 3,976,077 1.1925 -3.10%
2018-12-05 0 2.580 2.560 2.580 2.550 2.660 2,424,000 6,300,360 2.5992 1.225 1.216 1.225 1.211 1.263 5,104,878 1.2342 -1.90%
2018-12-04 0 2.630 2.620 2.630 2.480 2.640 3,640,000 9,319,960 2.5604 1.249 1.244 1.249 1.178 1.254 7,665,741 1.2158 5.20%
2018-12-03 0 2.500 2.490 2.500 2.430 2.530 2,380,000 5,891,360 2.4754 1.187 1.182 1.187 1.154 1.201 5,012,215 1.1754 2.04%
2018-11-30 0 2.450 2.440 2.450 2.400 2.450 2,208,000 5,377,240 2.4353 1.163 1.159 1.163 1.140 1.163 4,649,988 1.1564 1.66%
2018-11-29 0 2.410 2.400 2.410 2.400 2.500 1,564,000 3,817,000 2.4405 1.144 1.140 1.144 1.140 1.187 3,293,742 1.1589 -3.21%
2018-11-28 0 2.490 2.480 2.490 2.350 2.540 6,382,000 15,772,860 2.4715 1.182 1.178 1.182 1.116 1.206 13,440,319 1.1735 4.62%
2018-11-27 0 2.380 2.370 2.380 2.350 2.440 2,064,000 4,932,240 2.3897 1.130 1.125 1.130 1.116 1.159 4,346,728 1.1347 0.00%
2018-11-26 0 2.380 2.370 2.380 2.310 2.410 1,944,000 4,598,160 2.3653 1.130 1.125 1.130 1.097 1.144 4,094,011 1.1231 3.93%
2018-11-23 0 2.290 2.280 2.300 2.230 2.320 1,392,000 3,137,640 2.2541 1.087 1.083 1.092 1.059 1.102 2,931,514 1.0703 2.69%
2018-11-22 0 2.230 2.220 2.230 2.200 2.240 708,000 1,577,200 2.2277 1.059 1.054 1.059 1.045 1.064 1,491,029 1.0578 0.45%
2018-11-21 0 2.220 2.210 2.220 2.220 2.250 628,000 1,405,240 2.2376 1.054 1.049 1.054 1.054 1.068 1,322,551 1.0625 0.00%
2018-11-20 0 2.220 2.210 2.220 2.200 2.250 368,000 817,440 2.2213 1.054 1.049 1.054 1.045 1.068 774,998 1.0548 -0.45%
2018-11-19 0 2.230 2.210 2.230 2.220 2.280 720,000 1,604,240 2.2281 1.059 1.049 1.059 1.054 1.083 1,516,300 1.0580 -0.45%
2018-11-16 0 2.240 2.230 2.240 2.220 2.270 712,000 1,597,800 2.2441 1.064 1.059 1.064 1.054 1.078 1,499,453 1.0656 0.00%
2018-11-15 0 2.240 2.230 2.240 2.220 2.270 524,000 1,173,720 2.2399 1.064 1.059 1.064 1.054 1.078 1,103,530 1.0636 1.82%
2018-11-14 0 2.200 2.190 2.200 2.200 2.260 854,090 1,902,415 2.2274 1.045 1.040 1.045 1.045 1.073 1,798,690 1.0577 -2.65%
2018-11-13 0 2.260 2.250 2.260 2.200 2.270 1,344,000 3,007,080 2.2374 1.073 1.068 1.073 1.045 1.078 2,830,428 1.0624 1.80%
2018-11-12 0 2.220 2.210 2.230 2.180 2.250 760,000 1,681,920 2.2131 1.054 1.049 1.059 1.035 1.068 1,600,539 1.0508 0.45%
2018-11-09 0 2.210 2.180 2.210 2.170 2.330 2,344,000 5,251,320 2.2403 1.049 1.035 1.049 1.030 1.106 4,936,400 1.0638 0.00%
2018-11-08 0 2.210 2.200 2.220 2.200 2.300 1,664,000 3,756,080 2.2573 1.049 1.045 1.054 1.045 1.092 3,504,339 1.0718 0.91%
2018-11-07 0 2.190 2.180 2.190 1.990 2.230 3,556,000 7,665,760 2.1557 1.040 1.035 1.040 0.945 1.059 7,488,839 1.0236 9.50%
2018-11-06 0 2.000 1.980 2.000 1.950 2.000 852,000 1,679,920 1.9717 0.950 0.940 0.950 0.926 0.950 1,794,289 0.9363 3.09%
2018-11-05 0 1.940 1.940 1.960 1.930 1.980 212,000 413,400 1.9500 0.921 0.921 0.931 0.916 0.940 446,466 0.9259 -2.51%
2018-11-02 0 1.990 1.980 1.990 1.920 1.990 832,000 1,627,040 1.9556 0.945 0.940 0.945 0.912 0.945 1,752,169 0.9286 3.11%
2018-11-01 0 1.930 1.920 1.930 1.900 1.950 424,000 816,480 1.9257 0.916 0.912 0.916 0.902 0.926 892,932 0.9144 0.00%
2018-10-31 0 1.930 1.910 1.930 1.910 1.960 224,000 432,800 1.9321 0.916 0.907 0.916 0.907 0.931 471,738 0.9175 -0.52%
2018-10-30 0 1.940 1.920 1.950 1.900 1.950 276,000 534,200 1.9355 0.921 0.912 0.926 0.902 0.926 581,249 0.9191 0.52%
2018-10-29 0 1.930 1.920 1.960 1.870 1.930 580,000 1,097,640 1.8925 0.916 0.912 0.931 0.888 0.916 1,221,464 0.8986 0.00%
2018-10-26 0 1.930 1.910 1.930 1.890 1.950 252,000 482,560 1.9149 0.916 0.907 0.916 0.897 0.926 530,705 0.9093 -0.52%
2018-10-25 0 1.940 1.910 1.950 1.880 1.950 468,000 894,920 1.9122 0.921 0.907 0.926 0.893 0.926 985,595 0.9080 -0.51%
2018-10-24 0 1.950 1.910 1.950 1.910 1.960 232,000 450,920 1.9436 0.926 0.907 0.926 0.907 0.931 488,586 0.9229 0.52%
2018-10-23 0 1.940 1.910 1.940 1.910 1.950 392,000 757,600 1.9327 0.921 0.907 0.921 0.907 0.926 825,541 0.9177 -2.02%
2018-10-22 0 1.980 1.960 1.980 1.920 2.020 832,000 1,619,320 1.9463 0.940 0.931 0.940 0.912 0.959 1,752,169 0.9242 0.00%
2018-10-19 0 1.980 1.980 2.000 1.930 1.980 252,000 493,400 1.9579 0.940 0.940 0.950 0.916 0.940 530,705 0.9297 1.54%
2018-10-18 0 1.950 1.950 1.960 1.930 1.960 328,000 638,040 1.9452 0.926 0.926 0.931 0.916 0.931 690,759 0.9237 -0.51%
2018-10-16 0 1.960 1.960 1.970 1.940 1.980 192,000 375,600 1.9563 0.931 0.931 0.935 0.921 0.940 404,347 0.9289 0.00%
2018-10-15 0 1.960 1.960 1.990 1.920 2.000 148,000 288,520 1.9495 0.931 0.931 0.945 0.912 0.950 311,684 0.9257 -0.51%
2018-10-12 0 1.970 1.960 1.990 1.910 1.990 308,000 599,840 1.9475 0.935 0.931 0.945 0.907 0.945 648,640 0.9248 1.55%
2018-10-11 0 1.940 1.930 1.940 1.880 1.950 1,440,000 2,749,800 1.9096 0.921 0.916 0.921 0.893 0.926 3,032,601 0.9067 -3.00%
2018-10-10 0 2.000 2.000 2.010 1.990 2.060 352,000 707,920 2.0111 0.950 0.950 0.954 0.945 0.978 741,302 0.9550 1.52%
2018-10-09 0 1.970 1.940 1.990 1.940 2.000 508,000 995,280 1.9592 0.935 0.921 0.945 0.921 0.950 1,069,834 0.9303 -0.51%
2018-10-08 0 1.980 1.980 2.010 1.950 2.050 1,100,000 2,191,840 1.9926 0.940 0.940 0.954 0.926 0.973 2,316,570 0.9462 -4.35%
2018-10-05 0 2.070 2.050 2.080 2.050 2.100 564,000 1,168,520 2.0718 0.983 0.973 0.988 0.973 0.997 1,187,769 0.9838 -0.48%
2018-10-04 0 2.080 2.080 2.090 1.980 2.140 2,804,000 5,844,120 2.0842 0.988 0.988 0.992 0.940 1.016 5,905,148 0.9897 7.22%
2018-10-03 0 1.940 1.940 1.950 1.910 1.980 268,000 520,760 1.9431 0.921 0.921 0.926 0.907 0.940 564,401 0.9227 0.00%
2018-10-02 0 1.940 1.930 1.940 1.910 2.030 1,388,552 2,726,465 1.9635 0.921 0.916 0.921 0.907 0.964 2,924,253 0.9324 0.00%
2018-09-28 0 1.940 1.930 1.940 1.880 1.940 260,000 500,760 1.9260 0.921 0.916 0.921 0.893 0.921 547,553 0.9145 1.57%
2018-09-27 0 1.910 1.870 1.920 1.890 1.920 64,000 122,240 1.9100 0.907 0.888 0.912 0.897 0.912 134,782 0.9069 -0.52%
2018-09-26 0 1.920 1.900 1.920 1.900 1.990 737,824 1,419,109 1.9234 0.912 0.902 0.912 0.902 0.945 1,553,837 0.9133 -0.52%
2018-09-24 0 1.930 1.900 1.940 1.880 1.960 716,000 1,361,160 1.9011 0.916 0.902 0.921 0.893 0.931 1,507,877 0.9027 -1.53%
2018-09-21 0 1.960 1.950 1.960 1.930 1.980 264,000 514,960 1.9506 0.931 0.926 0.931 0.916 0.940 555,977 0.9262 -0.51%
2018-09-20 0 1.970 1.940 1.970 1.940 1.990 350,000 688,000 1.9657 0.935 0.921 0.935 0.921 0.945 737,090 0.9334 2.07%
2018-09-19 0 1.930 1.910 1.940 1.900 1.960 816,000 1,579,840 1.9361 0.916 0.907 0.921 0.902 0.931 1,718,474 0.9193 2.12%
2018-09-18 0 1.890 1.880 1.890 1.830 1.900 460,000 866,120 1.8829 0.897 0.893 0.897 0.869 0.902 968,748 0.8941 2.72%
2018-09-17 0 1.840 1.810 1.840 1.810 1.850 228,000 417,280 1.8302 0.874 0.859 0.874 0.859 0.878 480,162 0.8690 -0.54%
2018-09-14 0 1.850 1.830 1.850 1.750 1.850 887,000 1,610,660 1.8159 0.878 0.869 0.878 0.831 0.878 1,867,998 0.8622 5.71%
2018-09-13 0 1.750 1.760 1.770 1.660 1.760 1,248,000 2,126,480 1.7039 0.831 0.836 0.840 0.788 0.836 2,628,254 0.8091 2.94%
2018-09-12 0 1.700 1.680 1.710 1.670 1.800 1,296,000 2,229,440 1.7202 0.807 0.798 0.812 0.793 0.855 2,729,341 0.8168 -6.59%
2018-09-11 0 1.820 1.800 1.820 1.780 1.860 1,051,000 1,906,700 1.8142 0.864 0.855 0.864 0.845 0.883 2,213,377 0.8614 -3.19%
2018-09-10 0 1.880 1.860 1.880 1.830 1.890 548,000 1,022,160 1.8653 0.893 0.883 0.893 0.869 0.897 1,154,073 0.8857 -1.05%
2018-09-07 0 1.900 1.880 1.900 1.870 1.900 336,000 635,440 1.8912 0.902 0.893 0.902 0.888 0.902 707,607 0.8980 0.00%
2018-09-06 0 1.900 1.870 1.900 1.860 1.900 499,187 940,280 1.8836 0.902 0.888 0.902 0.883 0.902 1,051,274 0.8944 1.60%
2018-09-05 0 1.870 1.850 1.870 1.830 1.940 1,000,000 1,879,840 1.8798 0.888 0.878 0.888 0.869 0.921 2,105,973 0.8926 -3.61%
2018-09-04 0 1.940 1.920 1.940 1.910 1.950 580,000 1,119,280 1.9298 0.921 0.912 0.921 0.907 0.926 1,221,464 0.9163 0.00%
2018-09-03 0 1.940 1.930 1.950 1.920 1.960 440,000 850,640 1.9333 0.921 0.916 0.926 0.912 0.931 926,628 0.9180 -1.02%
2018-08-31 0 1.960 1.940 1.960 1.920 1.970 1,024,000 1,994,040 1.9473 0.931 0.921 0.931 0.912 0.935 2,156,516 0.9247 1.55%
2018-08-30 0 1.930 1.920 1.930 1.910 1.960 652,000 1,258,000 1.9294 0.916 0.912 0.916 0.907 0.931 1,373,094 0.9162 1.05%
2018-08-29 0 1.910 1.910 1.950 1.910 1.970 644,000 1,249,040 1.9395 0.907 0.907 0.926 0.907 0.935 1,356,247 0.9210 -2.05%
2018-08-28 0 1.950 1.930 1.950 1.920 1.970 800,000 1,560,760 1.9510 0.926 0.916 0.926 0.912 0.935 1,684,778 0.9264 0.52%
2018-08-27 0 1.940 1.920 1.940 1.850 1.980 2,052,000 3,906,880 1.9039 0.921 0.912 0.921 0.878 0.940 4,321,456 0.9041 4.30%
2018-08-24 0 1.860 1.840 1.860 1.830 1.970 2,944,000 5,565,480 1.8904 0.883 0.874 0.883 0.869 0.935 6,199,984 0.8977 -4.62%
2018-08-23 0 1.950 1.930 1.940 1.930 2.060 1,896,000 3,760,720 1.9835 0.926 0.916 0.921 0.916 0.978 3,992,925 0.9418 -5.34%
2018-08-22 0 2.060 2.040 2.070 2.010 2.080 796,000 1,630,880 2.0488 0.978 0.969 0.983 0.954 0.988 1,676,354 0.9729 -0.48%
2018-08-21 0 2.070 2.060 2.070 2.020 2.100 400,000 825,800 2.0645 0.983 0.978 0.983 0.959 0.997 842,389 0.9803 -0.96%
2018-08-20 0 2.090 2.080 2.090 1.980 2.090 1,052,000 2,160,160 2.0534 0.992 0.988 0.992 0.940 0.992 2,215,483 0.9750 3.47%
2018-08-17 0 2.020 2.010 2.020 1.970 2.190 1,800,000 3,682,360 2.0458 0.959 0.954 0.959 0.935 1.040 3,790,751 0.9714 -0.44%
2018-08-16 0 2.180 2.150 2.180 2.140 2.340 4,784,000 10,698,120 2.2362 0.963 0.950 0.963 0.946 1.034 10,824,763 0.9883 -6.84%
2018-08-15 0 2.340 2.310 2.330 2.300 2.530 3,103,600 7,408,456 2.3871 1.034 1.021 1.030 1.016 1.118 7,022,520 1.0550 -6.77%
2018-08-14 0 2.510 2.520 2.530 2.400 2.530 4,488,000 11,151,160 2.4847 1.109 1.114 1.118 1.061 1.118 10,155,003 1.0981 1.21%
2018-08-13 0 2.480 2.480 2.490 2.340 2.510 4,470,000 11,018,200 2.4649 1.096 1.096 1.100 1.034 1.109 10,114,275 1.0894 2.48%
2018-08-10 0 2.420 2.400 2.420 2.350 2.440 2,492,000 5,985,080 2.4017 1.070 1.061 1.070 1.039 1.078 5,638,651 1.0614 0.83%
2018-08-09 0 2.400 2.370 2.400 2.240 2.400 4,132,000 9,699,680 2.3475 1.061 1.047 1.061 0.990 1.061 9,349,482 1.0375 5.73%
2018-08-08 0 2.270 2.240 2.270 2.100 2.270 3,824,000 8,431,920 2.2050 1.003 0.990 1.003 0.928 1.003 8,652,570 0.9745 2.25%
2018-08-07 0 2.220 2.220 2.240 2.100 2.230 5,360,000 11,715,920 2.1858 0.981 0.981 0.990 0.928 0.986 12,128,079 0.9660 5.71%
2018-08-06 0 2.100 2.120 2.130 1.940 2.380 13,698,000 28,962,240 2.1143 0.928 0.937 0.941 0.857 1.052 30,994,482 0.9344 -10.26%
2018-08-03 0 2.340 2.320 2.330 2.280 2.400 4,496,000 10,522,440 2.3404 1.034 1.025 1.030 1.008 1.061 10,173,105 1.0343 1.30%
2018-08-02 0 2.310 2.300 2.310 2.250 2.320 3,836,000 8,761,240 2.2840 1.021 1.016 1.021 0.994 1.025 8,679,722 1.0094 0.87%
2018-08-01 0 2.290 2.280 2.300 2.250 2.340 3,132,000 7,202,600 2.2997 1.012 1.008 1.016 0.994 1.034 7,086,780 1.0163 0.00%
2018-07-31 0 2.290 2.280 2.290 2.240 2.320 4,560,000 10,427,480 2.2867 1.012 1.008 1.012 0.990 1.025 10,317,918 1.0106 0.88%
2018-07-30 0 2.270 2.260 2.270 2.180 2.310 4,248,040 9,620,491 2.2647 1.003 0.999 1.003 0.963 1.021 9,612,045 1.0009 2.25%
2018-07-27 0 2.220 2.200 2.220 2.150 2.220 2,040,000 4,470,520 2.1914 0.981 0.972 0.981 0.950 0.981 4,615,911 0.9685 0.91%
2018-07-26 0 2.200 2.180 2.200 2.120 2.230 6,376,000 13,902,160 2.1804 0.972 0.963 0.972 0.937 0.986 14,426,983 0.9636 3.29%
2018-07-25 0 2.130 2.130 2.140 2.090 2.150 1,720,000 3,642,120 2.1175 0.941 0.941 0.946 0.924 0.950 3,891,846 0.9358 -0.47%
2018-07-24 0 2.140 2.130 2.150 2.080 2.150 2,872,000 6,100,040 2.1240 0.946 0.941 0.950 0.919 0.950 6,498,478 0.9387 2.88%
2018-07-23 0 2.080 2.080 2.100 2.060 2.110 988,000 2,060,200 2.0852 0.919 0.919 0.928 0.910 0.933 2,235,549 0.9216 0.00%
2018-07-20 0 2.080 2.060 2.090 1.960 2.100 3,040,000 6,191,080 2.0365 0.919 0.910 0.924 0.866 0.928 6,878,612 0.9000 0.48%
2018-07-19 0 2.070 2.070 2.080 2.030 2.090 1,336,000 2,745,800 2.0552 0.915 0.915 0.919 0.897 0.924 3,022,969 0.9083 0.98%
2018-07-18 0 2.050 2.040 2.050 2.030 2.090 824,000 1,693,480 2.0552 0.906 0.902 0.906 0.897 0.924 1,864,466 0.9083 0.00%
2018-07-17 0 2.050 2.020 2.050 2.020 2.120 2,232,000 4,582,400 2.0530 0.906 0.893 0.906 0.893 0.937 5,050,349 0.9073 -2.38%
2018-07-16 0 2.100 2.080 2.090 1.970 2.110 9,124,000 18,718,760 2.0516 0.928 0.919 0.924 0.871 0.933 20,644,886 0.9067 6.60%
2018-07-13 0 1.970 1.950 1.970 1.910 1.980 2,284,000 4,456,680 1.9513 0.871 0.862 0.871 0.844 0.875 5,168,010 0.8624 1.03%
2018-07-12 0 1.950 1.940 1.960 1.920 1.980 1,280,000 2,493,000 1.9477 0.862 0.857 0.866 0.849 0.875 2,896,258 0.8608 0.52%
2018-07-11 0 1.940 1.930 1.950 1.860 1.980 3,176,552 6,104,048 1.9216 0.857 0.853 0.862 0.822 0.875 7,187,588 0.8492 -0.51%
2018-07-10 0 1.950 1.940 1.950 1.850 2.000 8,586,000 16,672,660 1.9418 0.862 0.857 0.862 0.818 0.884 19,427,553 0.8582 3.72%
2018-07-09 0 1.880 1.860 1.890 1.830 1.910 2,996,000 5,587,360 1.8649 0.831 0.822 0.835 0.809 0.844 6,779,053 0.8242 1.62%
2018-07-06 0 1.850 1.830 1.850 1.790 1.900 2,476,000 4,536,520 1.8322 0.818 0.809 0.818 0.791 0.840 5,602,448 0.8097 0.54%
2018-07-05 0 1.840 1.810 1.850 1.740 1.920 5,436,000 9,862,400 1.8143 0.813 0.800 0.818 0.769 0.849 12,300,044 0.8018 -1.60%
2018-07-04 0 1.870 1.860 1.870 1.770 1.950 10,361,000 19,359,770 1.8685 0.826 0.822 0.826 0.782 0.862 23,443,847 0.8258 5.65%
2018-07-03 0 1.770 1.770 1.780 1.520 1.850 11,928,000 20,150,400 1.6893 0.782 0.782 0.787 0.672 0.818 26,989,500 0.7466 11.32%
2018-06-29 0 1.590 1.580 1.590 1.540 1.660 8,224,000 13,171,560 1.6016 0.703 0.698 0.703 0.681 0.734 18,608,455 0.7078 7.43%
2018-06-28 0 1.480 1.460 1.480 1.450 1.500 872,000 1,282,640 1.4709 0.654 0.645 0.654 0.641 0.663 1,973,075 0.6501 3.50%
2018-06-27 0 1.430 1.430 1.450 1.430 1.490 912,000 1,330,040 1.4584 0.632 0.632 0.641 0.632 0.659 2,063,584 0.6445 -3.38%
2018-06-26 0 1.480 1.470 1.490 1.400 1.480 2,512,000 3,627,800 1.4442 0.654 0.650 0.659 0.619 0.654 5,683,906 0.6383 0.68%
2018-06-25 0 1.470 1.470 1.480 1.470 1.510 828,000 1,229,280 1.4846 0.650 0.650 0.654 0.650 0.667 1,873,517 0.6561 -1.34%
2018-06-22 0 1.490 1.480 1.490 1.470 1.500 952,000 1,411,880 1.4831 0.659 0.654 0.659 0.650 0.663 2,154,092 0.6554 1.36%
2018-06-21 0 1.470 1.460 1.470 1.450 1.540 1,392,000 2,067,520 1.4853 0.650 0.645 0.650 0.641 0.681 3,149,680 0.6564 -3.29%
2018-06-20 0 1.520 1.510 1.530 1.450 1.530 1,076,000 1,598,800 1.4859 0.672 0.667 0.676 0.641 0.676 2,434,667 0.6567 2.70%
2018-06-19 0 1.480 1.480 1.490 1.450 1.530 2,120,000 3,128,400 1.4757 0.654 0.654 0.659 0.641 0.676 4,796,927 0.6522 -4.52%
2018-06-15 0 1.550 1.530 1.560 1.480 1.590 1,964,000 2,997,560 1.5263 0.685 0.676 0.689 0.654 0.703 4,443,945 0.6745 -1.90%
2018-06-14 0 1.580 1.570 1.580 1.550 1.630 1,512,000 2,393,400 1.5829 0.698 0.694 0.698 0.685 0.720 3,421,204 0.6996 -1.25%
2018-06-13 0 1.600 1.590 1.600 1.550 1.670 5,371,800 8,684,132 1.6166 0.707 0.703 0.707 0.685 0.738 12,154,778 0.7145 2.56%
2018-06-12 0 1.560 1.550 1.560 1.550 1.600 888,000 1,395,760 1.5718 0.689 0.685 0.689 0.685 0.707 2,009,279 0.6947 -0.64%
2018-06-11 0 1.570 1.560 1.570 1.520 1.600 1,780,000 2,797,720 1.5718 0.694 0.689 0.694 0.672 0.707 4,027,608 0.6946 2.61%
2018-06-08 0 1.530 1.520 1.540 1.510 1.540 1,224,000 1,864,120 1.5230 0.676 0.672 0.681 0.667 0.681 2,769,546 0.6731 -0.65%
2018-06-07 0 1.540 1.530 1.540 1.530 1.590 2,598,000 4,006,360 1.5421 0.681 0.676 0.681 0.676 0.703 5,878,498 0.6815 -1.28%
2018-06-06 0 1.560 1.540 1.570 1.530 1.620 1,948,000 3,052,400 1.5669 0.689 0.681 0.694 0.676 0.716 4,407,742 0.6925 0.00%
2018-06-05 0 1.560 1.550 1.560 1.520 1.570 980,000 1,515,320 1.5462 0.689 0.685 0.689 0.672 0.694 2,217,447 0.6834 0.65%
2018-06-04 0 1.550 1.530 1.540 1.520 1.600 2,460,000 3,854,760 1.5670 0.685 0.676 0.681 0.672 0.707 5,566,245 0.6925 -1.27%
2018-06-01 0 1.570 1.560 1.570 1.460 1.680 5,740,000 8,977,320 1.5640 0.694 0.689 0.694 0.645 0.742 12,987,905 0.6912 6.80%
2018-05-31 0 1.470 1.460 1.470 1.450 1.470 768,000 1,125,160 1.4651 0.650 0.645 0.650 0.641 0.650 1,737,755 0.6475 2.08%
2018-05-30 0 1.440 1.430 1.440 1.420 1.480 1,752,000 2,522,680 1.4399 0.636 0.632 0.636 0.628 0.654 3,964,253 0.6364 -1.37%
2018-05-29 0 1.460 1.450 1.460 1.450 1.480 596,000 872,360 1.4637 0.645 0.641 0.645 0.641 0.654 1,348,570 0.6469 -1.35%
2018-05-28 0 1.480 1.470 1.480 1.460 1.500 2,068,000 3,065,720 1.4825 0.654 0.650 0.654 0.645 0.663 4,679,266 0.6552 2.07%
2018-05-25 0 1.450 1.430 1.450 1.420 1.470 2,072,000 2,989,160 1.4426 0.641 0.632 0.641 0.628 0.650 4,688,317 0.6376 -2.03%
2018-05-24 0 1.480 1.440 1.480 1.420 1.530 3,792,000 5,652,880 1.4907 0.654 0.636 0.654 0.628 0.676 8,580,163 0.6588 0.00%
2018-05-23 0 1.480 1.470 1.490 1.440 1.500 1,824,000 2,668,320 1.4629 0.654 0.650 0.659 0.636 0.663 4,127,167 0.6465 -1.33%
2018-05-21 0 1.500 1.490 1.500 1.480 1.550 3,796,000 5,720,280 1.5069 0.663 0.659 0.663 0.654 0.685 8,589,214 0.6660 1.35%
2018-05-18 0 1.480 1.470 1.480 1.440 1.580 7,104,000 10,766,280 1.5155 0.654 0.650 0.654 0.636 0.698 16,074,230 0.6698 -1.99%
2018-05-17 0 1.510 1.500 1.510 1.330 1.540 9,644,000 13,800,480 1.4310 0.667 0.663 0.667 0.588 0.681 21,821,491 0.6324 13.53%
2018-05-16 0 1.330 1.320 1.330 1.290 1.510 26,840,000 37,689,080 1.4042 0.588 0.583 0.588 0.570 0.667 60,730,901 0.6206 9.92%
2018-05-15 0 1.210 1.200 1.210 1.200 1.210 288,000 347,520 1.2067 0.535 0.530 0.535 0.530 0.535 651,658 0.5333 0.00%
2018-05-14 0 1.210 1.200 1.210 1.190 1.210 968,000 1,159,560 1.1979 0.535 0.530 0.535 0.526 0.535 2,190,295 0.5294 0.83%
2018-05-11 0 1.200 1.180 1.200 1.180 1.210 1,712,000 2,051,160 1.1981 0.530 0.522 0.530 0.522 0.535 3,873,745 0.5295 0.84%
2018-05-10 0 1.190 1.180 1.190 1.180 1.200 292,000 347,040 1.1885 0.526 0.522 0.526 0.522 0.530 660,709 0.5253 -0.83%
2018-05-09 0 1.200 1.190 1.200 1.180 1.210 1,108,000 1,330,560 1.2009 0.530 0.526 0.530 0.522 0.535 2,507,073 0.5307 0.84%
2018-05-08 0 1.190 1.180 1.190 1.130 1.210 1,884,000 2,193,400 1.1642 0.526 0.522 0.526 0.499 0.535 4,262,929 0.5145 6.25%
2018-05-07 0 1.120 1.110 1.120 1.090 1.130 440,000 490,280 1.1143 0.495 0.491 0.495 0.482 0.499 995,589 0.4925 1.82%
2018-05-04 0 1.100 1.090 1.110 1.090 1.120 912,000 1,005,520 1.1025 0.486 0.482 0.491 0.482 0.495 2,063,584 0.4873 -1.79%
2018-05-03 0 1.120 1.110 1.120 1.110 1.140 497,000 559,010 1.1248 0.495 0.491 0.495 0.491 0.504 1,124,563 0.4971 2.75%
2018-05-02 0 1.090 1.090 1.100 1.080 1.120 476,000 525,000 1.1029 0.482 0.482 0.486 0.477 0.495 1,077,046 0.4874 -2.68%
2018-04-30 0 1.120 1.100 1.120 1.090 1.120 152,000 167,320 1.1008 0.495 0.486 0.495 0.482 0.495 343,931 0.4865 2.75%
2018-04-27 0 1.090 1.070 1.090 1.070 1.090 512,000 552,280 1.0787 0.482 0.473 0.482 0.473 0.482 1,158,503 0.4767 0.00%
2018-04-26 0 1.090 1.080 1.090 1.080 1.100 232,000 251,280 1.0831 0.482 0.477 0.482 0.477 0.486 524,947 0.4787 0.93%
2018-04-25 0 1.080 1.070 1.090 1.080 1.090 128,000 138,600 1.0828 0.477 0.473 0.482 0.477 0.482 289,626 0.4785 -0.92%
2018-04-24 0 1.090 1.080 1.100 1.090 1.100 92,000 101,000 1.0978 0.482 0.477 0.486 0.482 0.486 208,169 0.4852 0.00%
2018-04-23 0 1.090 1.080 1.090 1.090 1.100 216,000 237,240 1.0983 0.482 0.477 0.482 0.482 0.486 488,743 0.4854 0.00%
2018-04-20 0 1.090 1.080 1.090 - - 0 0 - 0.482 0.477 0.482 - - 0 - 0.00%
2018-04-19 0 1.090 1.070 1.090 1.060 1.090 1,128,000 1,212,600 1.0750 0.482 0.473 0.482 0.468 0.482 2,552,327 0.4751 0.93%
2018-04-18 0 1.080 1.070 1.080 1.080 1.080 4,000 4,320 1.0800 0.477 0.473 0.477 0.477 0.477 9,051 0.4773 0.93%
2018-04-17 0 1.070 1.070 1.080 1.050 1.070 352,000 373,640 1.0615 0.473 0.473 0.477 0.464 0.473 796,471 0.4691 0.00%
2018-04-16 0 1.070 1.070 1.080 1.060 1.080 108,000 115,440 1.0689 0.473 0.473 0.477 0.468 0.477 244,372 0.4724 0.94%
2018-04-13 0 1.060 1.060 1.080 1.010 1.100 808,000 863,320 1.0685 0.468 0.468 0.477 0.446 0.486 1,828,263 0.4722 -2.75%
2018-04-12 0 1.090 1.080 1.090 1.090 1.100 224,000 244,600 1.0920 0.482 0.477 0.482 0.482 0.486 506,845 0.4826 -0.91%
2018-04-11 0 1.100 1.100 1.110 1.100 1.110 312,000 343,960 1.1024 0.486 0.486 0.491 0.486 0.491 705,963 0.4872 -0.90%
2018-04-10 0 1.110 1.100 1.110 1.080 1.110 580,000 635,840 1.0963 0.491 0.486 0.491 0.477 0.491 1,312,367 0.4845 1.83%
2018-04-09 0 1.090 1.090 1.110 1.090 1.110 348,000 380,640 1.0938 0.482 0.482 0.491 0.482 0.491 787,420 0.4834 -0.91%
2018-04-06 0 1.100 1.090 1.100 1.090 1.110 508,000 558,720 1.0998 0.486 0.482 0.486 0.482 0.491 1,149,452 0.4861 -1.79%
2018-04-04 0 1.120 1.090 1.120 1.090 1.130 436,000 482,040 1.1056 0.495 0.482 0.495 0.482 0.499 986,538 0.4886 -0.88%
2018-04-03 0 1.130 1.110 1.130 1.090 1.140 380,000 424,520 1.1172 0.499 0.491 0.499 0.482 0.504 859,826 0.4937 0.89%
2018-03-29 0 1.120 1.110 1.120 1.090 1.140 964,000 1,070,760 1.1107 0.495 0.491 0.495 0.482 0.504 2,181,244 0.4909 -0.88%
2018-03-28 0 1.130 1.110 1.130 1.100 1.140 1,064,000 1,187,160 1.1158 0.499 0.491 0.499 0.486 0.504 2,407,514 0.4931 -2.59%
2018-03-27 0 1.160 1.140 1.160 1.140 1.160 164,000 188,000 1.1463 0.513 0.504 0.513 0.504 0.513 371,083 0.5066 0.87%
2018-03-26 0 1.150 1.120 1.150 1.120 1.150 408,000 461,600 1.1314 0.508 0.495 0.508 0.495 0.508 923,182 0.5000 0.88%
2018-03-23 0 1.140 1.130 1.140 1.110 1.140 332,000 372,240 1.1212 0.504 0.499 0.504 0.491 0.504 751,217 0.4955 0.88%
2018-03-22 0 1.130 1.130 1.150 1.130 1.150 560,000 635,680 1.1351 0.499 0.499 0.508 0.499 0.508 1,267,113 0.5017 -1.74%
2018-03-21 0 1.150 1.140 1.150 1.140 1.170 404,000 465,080 1.1512 0.508 0.504 0.508 0.504 0.517 914,131 0.5088 0.00%
2018-03-20 0 1.150 1.150 1.160 1.150 1.170 328,000 381,880 1.1643 0.508 0.508 0.513 0.508 0.517 742,166 0.5145 -1.71%
2018-03-19 0 1.170 1.160 1.170 1.140 1.170 268,000 313,400 1.1694 0.517 0.513 0.517 0.504 0.517 606,404 0.5168 2.63%
2018-03-16 0 1.140 1.130 1.160 1.140 1.140 20,000 22,800 1.1400 0.504 0.499 0.513 0.504 0.504 45,254 0.5038 -1.72%
2018-03-15 0 1.160 1.150 1.180 1.160 1.180 292,000 340,120 1.1648 0.513 0.508 0.522 0.513 0.522 660,709 0.5148 0.00%
2018-03-14 0 1.160 1.140 1.160 1.160 1.160 108,000 125,280 1.1600 0.513 0.504 0.513 0.513 0.513 244,372 0.5127 0.00%
2018-03-13 0 1.160 1.140 1.160 1.140 1.190 588,000 681,440 1.1589 0.513 0.504 0.513 0.504 0.526 1,330,468 0.5122 -2.52%
2018-03-12 0 1.190 1.160 1.190 1.150 1.190 718,000 843,340 1.1746 0.526 0.513 0.526 0.508 0.526 1,624,619 0.5191 2.59%
2018-03-09 0 1.160 1.140 1.160 1.130 1.160 136,000 157,520 1.1582 0.513 0.504 0.513 0.499 0.513 307,727 0.5119 0.00%
2018-03-08 0 1.160 1.130 1.160 1.140 1.170 284,000 327,080 1.1517 0.513 0.499 0.513 0.504 0.517 642,607 0.5090 0.00%
2018-03-07 0 1.160 1.150 1.160 1.160 1.170 48,000 55,720 1.1608 0.513 0.508 0.513 0.513 0.517 108,610 0.5130 -0.85%
2018-03-06 0 1.170 1.140 1.170 1.170 1.170 16,000 18,720 1.1700 0.517 0.504 0.517 0.517 0.517 36,203 0.5171 1.74%
2018-03-05 0 1.150 1.110 1.170 - - 0 0 - 0.508 0.491 0.517 - - 0 - 0.00%
2018-03-02 0 1.150 1.130 1.150 1.120 1.150 128,000 145,320 1.1353 0.508 0.499 0.508 0.495 0.508 289,626 0.5018 -2.54%
2018-03-01 0 1.180 1.150 1.180 1.130 1.180 252,000 294,400 1.1683 0.522 0.508 0.522 0.499 0.522 570,201 0.5163 0.85%
2018-02-28 0 1.170 1.120 1.170 - - 0 0 - 0.517 0.495 0.517 - - 0 - -0.85%
2018-02-27 0 1.180 1.160 1.180 1.160 1.180 80,000 93,240 1.1655 0.522 0.513 0.522 0.513 0.522 181,016 0.5151 0.00%
2018-02-26 0 1.180 1.170 1.180 1.170 1.190 296,000 351,280 1.1868 0.522 0.517 0.522 0.517 0.526 669,760 0.5245 0.00%
2018-02-23 0 1.180 1.160 1.180 1.140 1.180 188,000 218,480 1.1621 0.522 0.513 0.522 0.504 0.522 425,388 0.5136 2.61%
2018-02-22 0 1.150 1.150 1.160 1.130 1.160 44,000 50,840 1.1555 0.508 0.508 0.513 0.499 0.513 99,559 0.5107 -0.86%
2018-02-21 0 1.160 1.150 1.160 1.130 1.160 212,000 243,720 1.1496 0.513 0.508 0.513 0.499 0.513 479,693 0.5081 1.75%
2018-02-20 0 1.140 1.140 1.150 1.140 1.160 293,576 338,229 1.1521 0.504 0.504 0.508 0.504 0.513 664,275 0.5092 0.88%
2018-02-15 0 1.130 1.120 1.130 1.130 1.140 132,000 149,200 1.1303 0.499 0.495 0.499 0.499 0.504 298,677 0.4995 0.00%
2018-02-14 0 1.130 1.110 1.130 1.110 1.140 648,000 726,000 1.1204 0.499 0.491 0.499 0.491 0.504 1,466,230 0.4951 3.67%
2018-02-13 0 1.090 1.080 1.110 1.090 1.120 132,000 147,080 1.1142 0.482 0.477 0.491 0.482 0.495 298,677 0.4924 -2.68%
2018-02-12 0 1.120 1.120 1.130 1.080 1.120 484,000 528,720 1.0924 0.495 0.495 0.499 0.477 0.495 1,095,147 0.4828 4.67%
2018-02-09 0 1.070 1.050 1.080 1.060 1.100 708,000 758,040 1.0707 0.473 0.464 0.477 0.468 0.486 1,601,992 0.4732 -2.73%
2018-02-08 0 1.100 1.090 1.100 1.090 1.140 468,000 519,600 1.1103 0.486 0.482 0.486 0.482 0.504 1,058,944 0.4907 -1.79%
2018-02-07 0 1.120 1.100 1.120 1.100 1.180 574,000 650,140 1.1326 0.495 0.486 0.495 0.486 0.522 1,298,791 0.5006 0.90%
2018-02-06 0 1.110 1.100 1.110 1.100 1.150 904,000 1,008,280 1.1154 0.491 0.486 0.491 0.486 0.508 2,045,482 0.4929 -4.31%
2018-02-05 0 1.160 1.160 1.180 1.160 1.170 256,000 297,720 1.1630 0.513 0.513 0.522 0.513 0.517 579,252 0.5140 -3.33%
2018-02-02 0 1.200 1.180 1.200 1.180 1.200 540,000 639,760 1.1847 0.530 0.522 0.530 0.522 0.530 1,221,859 0.5236 0.00%
2018-02-01 0 1.200 1.180 1.200 1.190 1.200 304,000 361,960 1.1907 0.530 0.522 0.530 0.526 0.530 687,861 0.5262 0.84%
2018-01-31 0 1.190 1.170 1.200 1.160 1.230 264,000 313,440 1.1873 0.526 0.517 0.530 0.513 0.544 597,353 0.5247 -0.83%
2018-01-30 0 1.200 1.180 1.200 1.180 1.200 76,000 90,600 1.1921 0.530 0.522 0.530 0.522 0.530 171,965 0.5269 0.84%
2018-01-29 0 1.190 1.190 1.220 1.190 1.250 316,000 382,080 1.2091 0.526 0.526 0.539 0.526 0.552 715,014 0.5344 -1.65%
2018-01-26 0 1.210 1.200 1.210 1.140 1.220 1,076,000 1,271,680 1.1819 0.535 0.530 0.535 0.504 0.539 2,434,667 0.5223 6.14%
2018-01-25 0 1.140 1.130 1.140 1.120 1.140 440,000 497,720 1.1312 0.504 0.499 0.504 0.495 0.504 995,589 0.4999 0.00%
2018-01-24 0 1.140 1.120 1.140 1.110 1.150 516,000 587,640 1.1388 0.504 0.495 0.504 0.491 0.508 1,167,554 0.5033 -0.87%
2018-01-23 0 1.150 1.140 1.150 1.110 1.160 1,604,000 1,821,440 1.1356 0.508 0.504 0.508 0.491 0.513 3,629,373 0.5019 -0.86%
2018-01-22 0 1.160 1.140 1.150 1.130 1.200 1,944,000 2,244,880 1.1548 0.513 0.504 0.508 0.499 0.530 4,398,691 0.5104 -1.69%
2018-01-19 0 1.180 1.170 1.180 1.170 1.190 1,656,000 1,947,360 1.1759 0.522 0.517 0.522 0.517 0.526 3,747,033 0.5197 -0.84%
2018-01-18 0 1.190 1.170 1.180 1.180 1.220 956,000 1,135,320 1.1876 0.526 0.517 0.522 0.522 0.539 2,163,142 0.5248 -2.46%
2018-01-17 0 1.220 1.190 1.220 1.190 1.220 1,280,000 1,536,200 1.2002 0.539 0.526 0.539 0.526 0.539 2,896,258 0.5304 0.00%
2018-01-16 0 1.220 1.200 1.220 1.210 1.230 968,000 1,181,520 1.2206 0.539 0.530 0.539 0.535 0.544 2,190,295 0.5394 -0.81%
2018-01-15 0 1.230 1.200 1.230 1.210 1.250 612,000 754,400 1.2327 0.544 0.530 0.544 0.535 0.552 1,384,773 0.5448 0.00%
2018-01-12 0 1.230 1.230 1.240 1.220 1.260 1,368,000 1,701,640 1.2439 0.544 0.544 0.548 0.539 0.557 3,095,375 0.5497 -0.81%
2018-01-11 0 1.240 1.220 1.250 1.230 1.250 520,000 644,000 1.2385 0.548 0.539 0.552 0.544 0.552 1,176,605 0.5473 0.81%
2018-01-10 0 1.230 1.220 1.250 1.220 1.250 604,000 744,320 1.2323 0.544 0.539 0.552 0.539 0.552 1,366,672 0.5446 0.00%
2018-01-09 0 1.230 1.220 1.230 1.210 1.240 544,000 668,280 1.2285 0.544 0.539 0.544 0.535 0.548 1,230,909 0.5429 -1.60%
2018-01-08 0 1.250 1.230 1.250 1.200 1.250 408,000 500,880 1.2276 0.552 0.544 0.552 0.530 0.552 923,182 0.5426 0.81%
2018-01-05 0 1.240 1.230 1.240 1.230 1.250 260,000 321,400 1.2362 0.548 0.544 0.548 0.544 0.552 588,302 0.5463 -0.80%
2018-01-04 0 1.250 1.240 1.250 1.240 1.270 924,000 1,158,920 1.2542 0.552 0.548 0.552 0.548 0.561 2,090,736 0.5543 0.00%
2018-01-03 0 1.250 1.250 1.260 1.250 1.270 276,000 346,560 1.2557 0.552 0.552 0.557 0.552 0.561 624,506 0.5549 -0.79%
2018-01-02 0 1.260 1.250 1.260 1.240 1.260 152,000 190,400 1.2526 0.557 0.552 0.557 0.548 0.557 343,931 0.5536 0.00%
2017-12-29 0 1.260 1.230 1.260 1.230 1.260 412,000 508,960 1.2353 0.557 0.544 0.557 0.544 0.557 932,233 0.5460 1.61%
2017-12-28 0 1.240 1.200 1.240 1.190 1.240 420,000 505,240 1.2030 0.548 0.530 0.548 0.526 0.548 950,335 0.5316 -0.80%
2017-12-27 0 1.250 1.220 1.250 1.210 1.260 304,000 373,040 1.2271 0.552 0.539 0.552 0.535 0.557 687,861 0.5423 2.46%
2017-12-22 0 1.220 1.210 1.220 1.200 1.220 312,000 377,160 1.2088 0.539 0.535 0.539 0.530 0.539 705,963 0.5342 0.00%
2017-12-21 0 1.220 1.220 1.230 1.200 1.250 1,676,000 2,033,640 1.2134 0.539 0.539 0.544 0.530 0.552 3,792,287 0.5363 -3.94%
2017-12-20 0 1.270 1.260 1.280 1.260 1.300 736,000 934,360 1.2695 0.561 0.557 0.566 0.557 0.575 1,665,348 0.5611 -2.31%
2017-12-19 0 1.300 1.280 1.300 1.290 1.320 460,000 595,680 1.2950 0.575 0.566 0.575 0.570 0.583 1,040,843 0.5723 0.78%
2017-12-18 0 1.290 1.270 1.300 1.260 1.350 432,000 557,400 1.2903 0.570 0.561 0.575 0.557 0.597 977,487 0.5702 -2.57%
2017-12-15 0 1.400 1.380 1.400 1.370 1.430 2,100,000 2,957,880 1.4085 0.585 0.577 0.585 0.573 0.598 5,024,427 0.5887 -2.10%
2017-12-14 0 1.430 1.400 1.430 1.360 1.440 3,516,000 4,927,480 1.4014 0.598 0.585 0.598 0.568 0.602 8,412,327 0.5857 5.93%
2017-12-13 0 1.350 1.340 1.350 1.320 1.360 2,736,000 3,688,960 1.3483 0.564 0.560 0.564 0.552 0.568 6,546,111 0.5635 1.50%
2017-12-12 0 1.330 1.320 1.330 1.310 1.350 1,252,000 1,663,280 1.3285 0.556 0.552 0.556 0.548 0.564 2,995,516 0.5553 -0.75%
2017-12-11 0 1.340 1.330 1.340 1.330 1.360 676,000 903,880 1.3371 0.560 0.556 0.560 0.556 0.568 1,617,387 0.5589 0.75%
2017-12-08 0 1.330 1.330 1.340 1.330 1.360 1,316,000 1,767,520 1.3431 0.556 0.556 0.560 0.556 0.568 3,148,641 0.5614 -0.75%
2017-12-07 0 1.340 1.330 1.340 1.310 1.350 1,442,000 1,919,720 1.3313 0.560 0.556 0.560 0.548 0.564 3,450,107 0.5564 0.75%
2017-12-06 0 1.330 1.330 1.360 1.320 1.360 2,624,000 3,480,560 1.3264 0.556 0.556 0.568 0.552 0.568 6,278,141 0.5544 -1.48%
2017-12-05 0 1.350 1.340 1.370 1.330 1.380 946,000 1,283,380 1.3566 0.564 0.560 0.573 0.556 0.577 2,263,385 0.5670 -0.74%
2017-12-04 0 1.360 1.350 1.360 1.300 1.380 1,012,000 1,351,560 1.3355 0.568 0.564 0.568 0.543 0.577 2,421,295 0.5582 0.00%
2017-12-01 0 1.360 1.360 1.370 1.230 1.370 5,192,000 6,805,200 1.3107 0.568 0.568 0.573 0.514 0.573 12,422,298 0.5478 14.29%
2017-11-30 0 1.190 1.190 1.200 1.180 1.200 472,000 562,040 1.1908 0.497 0.497 0.502 0.493 0.502 1,129,300 0.4977 0.00%
2017-11-29 0 1.190 1.180 1.190 1.190 1.210 152,000 181,360 1.1932 0.497 0.493 0.497 0.497 0.506 363,673 0.4987 0.00%
2017-11-28 0 1.190 1.180 1.200 1.180 1.190 208,000 247,240 1.1887 0.497 0.493 0.502 0.493 0.497 497,658 0.4968 0.00%
2017-11-27 0 1.190 1.180 1.190 1.170 1.190 238,000 281,040 1.1808 0.497 0.493 0.497 0.489 0.497 569,435 0.4935 0.85%
2017-11-24 0 1.180 1.180 1.190 1.170 1.180 232,000 272,440 1.1743 0.493 0.493 0.497 0.489 0.493 555,080 0.4908 0.00%
2017-11-23 0 1.180 1.170 1.180 1.170 1.190 740,000 872,440 1.1790 0.493 0.489 0.493 0.489 0.497 1,770,512 0.4928 -0.84%
2017-11-22 0 1.190 1.180 1.190 1.180 1.220 284,000 340,080 1.1975 0.497 0.493 0.497 0.493 0.510 679,494 0.5005 0.00%
2017-11-21 0 1.190 1.190 1.200 1.160 1.200 568,000 667,800 1.1757 0.497 0.497 0.502 0.485 0.502 1,358,988 0.4914 0.00%
2017-11-20 0 1.190 1.180 1.190 1.160 1.220 868,000 1,023,960 1.1797 0.497 0.493 0.497 0.485 0.510 2,076,763 0.4931 0.00%
2017-11-17 0 1.190 1.170 1.190 1.180 1.230 892,000 1,072,360 1.2022 0.497 0.489 0.497 0.493 0.514 2,134,185 0.5025 -0.83%
2017-11-16 0 1.200 1.190 1.200 1.130 1.230 6,136,000 7,331,920 1.1949 0.502 0.497 0.502 0.472 0.514 14,680,898 0.4994 6.19%
2017-11-15 0 1.130 1.120 1.130 1.090 1.130 748,000 824,440 1.1022 0.472 0.468 0.472 0.456 0.472 1,789,653 0.4607 0.89%
2017-11-14 0 1.120 1.120 1.130 1.080 1.130 1,612,000 1,795,760 1.1140 0.468 0.468 0.472 0.451 0.472 3,856,846 0.4656 2.75%
2017-11-13 0 1.090 1.090 1.100 1.060 1.220 4,844,000 5,476,880 1.1307 0.456 0.456 0.460 0.443 0.510 11,589,679 0.4726 10.10%
2017-11-10 0 0.990 0.980 1.000 0.990 1.000 372,000 368,880 0.9916 0.414 0.410 0.418 0.414 0.418 890,041 0.4145 -1.00%
2017-11-09 0 1.000 0.980 1.000 0.980 1.000 124,000 123,920 0.9994 0.418 0.410 0.418 0.410 0.418 296,680 0.4177 0.00%
2017-11-08 0 1.000 0.990 1.000 0.980 1.000 512,000 507,600 0.9914 0.418 0.414 0.418 0.410 0.418 1,225,003 0.4144 -0.99%
2017-11-07 0 1.010 1.000 1.010 0.990 1.010 716,000 714,200 0.9975 0.422 0.418 0.422 0.414 0.422 1,713,090 0.4169 0.00%
2017-11-06 0 1.010 1.000 1.010 1.010 1.030 756,000 768,160 1.0161 0.422 0.418 0.422 0.422 0.430 1,808,794 0.4247 -1.94%
2017-11-03 0 1.030 1.010 1.030 1.030 1.040 646,000 666,460 1.0317 0.430 0.422 0.430 0.430 0.435 1,545,610 0.4312 -1.90%
2017-11-02 0 1.050 1.040 1.050 1.030 1.060 652,000 681,040 1.0445 0.439 0.435 0.439 0.430 0.443 1,559,965 0.4366 0.00%
2017-11-01 0 1.050 1.050 1.060 1.030 1.070 448,000 470,600 1.0504 0.439 0.439 0.443 0.430 0.447 1,071,878 0.4390 0.96%
2017-10-31 0 1.040 1.030 1.040 - - 0 0 - 0.435 0.430 0.435 - - 0 - 0.00%
2017-10-30 0 1.040 1.030 1.040 1.040 1.060 260,000 273,200 1.0508 0.435 0.430 0.435 0.435 0.443 622,072 0.4392 -0.95%
2017-10-27 0 1.050 1.040 1.050 1.030 1.050 156,000 162,040 1.0387 0.439 0.435 0.439 0.430 0.439 373,243 0.4341 1.94%
2017-10-26 0 1.030 1.020 1.030 1.010 1.030 132,000 134,800 1.0212 0.430 0.426 0.430 0.422 0.430 315,821 0.4268 -0.96%
2017-10-25 0 1.040 1.020 1.040 1.000 1.060 528,000 548,600 1.0390 0.435 0.426 0.435 0.418 0.443 1,263,285 0.4343 0.00%
2017-10-24 0 1.040 1.040 1.050 1.040 1.050 212,000 221,000 1.0425 0.435 0.435 0.439 0.435 0.439 507,228 0.4357 -0.95%
2017-10-23 0 1.050 1.040 1.050 1.040 1.070 560,000 587,920 1.0499 0.439 0.435 0.439 0.435 0.447 1,339,847 0.4388 -1.87%
2017-10-20 0 1.070 1.060 1.070 1.060 1.080 380,000 403,400 1.0616 0.447 0.443 0.447 0.443 0.451 909,182 0.4437 0.00%
2017-10-19 0 1.070 1.070 1.080 1.060 1.100 804,000 874,400 1.0876 0.447 0.447 0.451 0.443 0.460 1,923,638 0.4546 -0.93%
2017-10-18 0 1.080 1.070 1.080 1.070 1.100 488,000 528,600 1.0832 0.451 0.447 0.451 0.447 0.460 1,167,581 0.4527 -1.82%
2017-10-17 0 1.100 1.090 1.100 1.070 1.100 120,000 130,240 1.0853 0.460 0.456 0.460 0.447 0.460 287,110 0.4536 0.92%
2017-10-16 0 1.090 1.080 1.090 1.070 1.120 276,000 301,640 1.0929 0.456 0.451 0.456 0.447 0.468 660,353 0.4568 0.00%
2017-10-13 0 1.090 1.080 1.090 1.080 1.100 412,000 449,560 1.0912 0.456 0.451 0.456 0.451 0.460 985,745 0.4561 1.87%
2017-10-12 0 1.070 1.070 1.080 1.060 1.100 660,000 720,840 1.0922 0.447 0.447 0.451 0.443 0.460 1,579,106 0.4565 -0.93%
2017-10-11 0 1.080 1.070 1.080 1.060 1.160 2,972,000 3,303,760 1.1116 0.451 0.447 0.451 0.443 0.485 7,110,761 0.4646 4.85%
2017-10-10 0 1.030 1.010 1.030 1.010 1.030 732,000 745,560 1.0185 0.430 0.422 0.430 0.422 0.430 1,751,372 0.4257 0.98%
2017-10-09 0 1.020 1.010 1.020 0.980 1.050 484,000 490,720 1.0139 0.426 0.422 0.426 0.410 0.439 1,158,011 0.4238 4.08%
2017-10-06 0 0.980 0.970 0.980 0.930 0.990 808,000 776,400 0.9609 0.410 0.405 0.410 0.389 0.414 1,933,208 0.4016 4.26%
2017-10-04 0 0.940 0.940 0.950 0.930 0.950 412,000 387,680 0.9410 0.393 0.393 0.397 0.389 0.397 985,745 0.3933 -2.08%
2017-10-03 0 0.960 0.950 0.960 0.940 0.960 536,000 507,200 0.9463 0.401 0.397 0.401 0.393 0.401 1,282,425 0.3955 2.13%
2017-09-29 0 0.940 0.920 0.940 0.940 0.940 12,000 11,280 0.9400 0.393 0.385 0.393 0.393 0.393 28,711 0.3929 0.00%
2017-09-28 0 0.940 0.920 0.940 0.920 0.940 1,872,000 1,732,400 0.9254 0.393 0.385 0.393 0.385 0.393 4,478,918 0.3868 2.17%
2017-09-27 0 0.920 0.910 0.920 0.920 0.930 1,212,000 1,115,120 0.9201 0.385 0.380 0.385 0.385 0.389 2,899,812 0.3845 0.00%
2017-09-26 0 0.920 0.920 0.930 0.920 0.930 464,000 428,040 0.9225 0.385 0.385 0.389 0.385 0.389 1,110,159 0.3856 -1.08%
2017-09-25 0 0.930 0.910 0.930 0.920 0.950 296,000 274,120 0.9261 0.389 0.380 0.389 0.385 0.397 708,205 0.3871 0.00%
2017-09-22 0 0.930 0.920 0.930 0.910 0.930 400,000 366,880 0.9172 0.389 0.385 0.389 0.380 0.389 957,034 0.3834 0.00%
2017-09-21 0 0.930 0.920 0.930 0.920 0.940 152,000 140,520 0.9245 0.389 0.385 0.389 0.385 0.393 363,673 0.3864 -2.11%
2017-09-20 0 0.950 0.930 0.950 0.940 0.950 628,000 594,000 0.9459 0.397 0.389 0.397 0.393 0.397 1,502,543 0.3953 0.00%
2017-09-19 0 0.950 0.940 0.950 0.940 0.960 364,000 346,800 0.9527 0.397 0.393 0.397 0.393 0.401 870,901 0.3982 0.00%
2017-09-18 0 0.950 0.940 0.950 0.920 0.960 1,600,000 1,505,040 0.9407 0.397 0.393 0.397 0.385 0.401 3,828,135 0.3932 0.00%
2017-09-15 0 0.950 0.930 0.950 0.910 0.960 1,108,000 1,042,000 0.9404 0.397 0.389 0.397 0.380 0.401 2,650,984 0.3931 3.26%
2017-09-14 0 0.920 0.900 0.920 0.890 0.930 1,032,000 937,200 0.9081 0.385 0.376 0.385 0.372 0.389 2,469,147 0.3796 3.37%
2017-09-13 0 0.890 0.880 0.890 0.870 0.890 576,000 504,120 0.8752 0.372 0.368 0.372 0.364 0.372 1,378,129 0.3658 1.14%
2017-09-12 0 0.880 0.870 0.880 0.860 0.880 848,000 736,680 0.8687 0.368 0.364 0.368 0.359 0.368 2,028,912 0.3631 2.33%
2017-09-11 0 0.860 0.850 0.860 0.840 0.880 1,104,000 944,440 0.8555 0.359 0.355 0.359 0.351 0.368 2,641,413 0.3576 -1.15%
2017-09-08 0 0.870 0.860 0.870 0.860 0.890 868,000 757,800 0.8730 0.364 0.359 0.364 0.359 0.372 2,076,763 0.3649 1.16%
2017-09-07 0 0.860 0.850 0.860 0.820 0.900 3,192,000 2,711,840 0.8496 0.359 0.355 0.359 0.343 0.376 7,637,129 0.3551 4.88%
2017-09-06 0 0.820 0.810 0.820 0.810 0.820 396,000 323,480 0.8169 0.343 0.339 0.343 0.339 0.343 947,463 0.3414 -2.38%
2017-09-05 0 0.840 0.810 0.840 0.800 0.840 1,542,000 1,251,020 0.8113 0.351 0.339 0.351 0.334 0.351 3,689,365 0.3391 3.70%
2017-09-04 0 0.810 0.800 0.810 0.790 0.810 2,332,000 1,858,600 0.7970 0.339 0.334 0.339 0.330 0.339 5,579,507 0.3331 0.00%
2017-09-01 0 0.810 0.800 0.810 0.800 0.810 228,000 183,880 0.8065 0.339 0.334 0.339 0.334 0.339 545,509 0.3371 0.00%
2017-08-31 0 0.810 0.800 0.810 0.790 0.810 552,000 443,640 0.8037 0.339 0.334 0.339 0.330 0.339 1,320,707 0.3359 1.25%
2017-08-30 0 0.800 0.790 0.800 0.790 0.810 420,000 336,560 0.8013 0.334 0.330 0.334 0.330 0.339 1,004,885 0.3349 -1.23%
2017-08-29 0 0.810 0.800 0.810 0.790 0.810 2,784,000 2,227,120 0.8000 0.339 0.334 0.339 0.330 0.339 6,660,955 0.3344 1.25%
2017-08-28 0 0.800 0.790 0.800 0.790 0.810 372,000 298,560 0.8026 0.334 0.330 0.334 0.330 0.339 890,041 0.3354 -1.23%
2017-08-25 0 0.810 0.800 0.810 0.810 0.820 1,280,000 1,036,840 0.8100 0.339 0.334 0.339 0.339 0.343 3,062,508 0.3386 0.00%
2017-08-24 0 0.810 0.800 0.810 0.780 0.820 1,588,000 1,267,200 0.7980 0.339 0.334 0.339 0.326 0.343 3,799,424 0.3335 0.00%
2017-08-22 0 0.810 0.800 0.810 0.810 0.830 248,000 201,200 0.8113 0.339 0.334 0.339 0.339 0.347 593,361 0.3391 -1.22%
2017-08-21 0 0.820 0.810 0.820 0.810 0.830 660,000 540,120 0.8184 0.343 0.339 0.343 0.339 0.347 1,579,106 0.3420 0.00%
2017-08-18 0 0.820 0.810 0.820 0.800 0.820 2,504,000 2,030,120 0.8108 0.343 0.339 0.343 0.334 0.343 5,991,031 0.3389 1.23%
2017-08-17 0 0.810 0.810 0.820 0.770 0.820 4,476,000 3,558,160 0.7949 0.339 0.339 0.343 0.322 0.343 10,709,208 0.3323 3.32%
2017-08-16 0 0.880 0.880 0.890 0.870 0.890 2,936,000 2,592,360 0.8830 0.328 0.328 0.331 0.324 0.331 7,884,786 0.3288 0.00%
2017-08-15 0 0.880 0.880 0.890 0.880 0.890 764,000 673,040 0.8809 0.328 0.328 0.331 0.328 0.331 2,051,763 0.3280 1.15%
2017-08-14 0 0.870 0.870 0.880 0.870 0.890 372,000 327,960 0.8816 0.324 0.324 0.328 0.324 0.331 999,026 0.3283 -1.14%
2017-08-11 0 0.880 0.870 0.880 0.860 0.890 992,000 866,080 0.8731 0.328 0.324 0.328 0.320 0.331 2,664,069 0.3251 -1.12%
2017-08-10 0 0.890 0.880 0.890 0.870 0.900 1,704,000 1,502,440 0.8817 0.331 0.328 0.331 0.324 0.335 4,576,184 0.3283 -1.11%
2017-08-09 0 0.900 0.890 0.900 0.890 0.910 1,304,000 1,166,560 0.8946 0.335 0.331 0.335 0.331 0.339 3,501,962 0.3331 -1.10%
2017-08-08 0 0.910 0.900 0.910 0.910 0.910 140,000 127,400 0.9100 0.339 0.335 0.339 0.339 0.339 375,978 0.3389 0.00%
2017-08-07 0 0.910 0.900 0.910 0.900 0.920 220,000 200,080 0.9095 0.339 0.335 0.339 0.335 0.343 590,822 0.3386 -1.09%
2017-08-04 0 0.920 0.900 0.920 0.880 0.920 3,068,000 2,768,880 0.9025 0.343 0.335 0.343 0.328 0.343 8,239,279 0.3361 0.00%
2017-08-03 0 0.920 0.910 0.920 0.910 0.920 324,000 295,000 0.9105 0.343 0.339 0.343 0.339 0.343 870,119 0.3390 0.00%
2017-08-02 0 0.920 0.910 0.930 0.890 0.920 904,000 818,960 0.9059 0.343 0.339 0.346 0.331 0.343 2,427,741 0.3373 4.55%
2017-08-01 0 0.880 0.880 0.900 0.880 0.890 532,000 469,120 0.8818 0.328 0.328 0.335 0.328 0.331 1,428,715 0.3284 -2.22%
2017-07-31 0 0.900 0.890 0.900 0.880 0.900 172,000 153,560 0.8928 0.335 0.331 0.335 0.328 0.335 461,915 0.3324 0.00%
2017-07-28 0 0.900 0.890 0.900 0.890 0.910 604,000 538,800 0.8921 0.335 0.331 0.335 0.331 0.339 1,622,075 0.3322 0.00%
2017-07-27 0 0.900 0.900 0.910 0.890 0.910 488,000 440,360 0.9024 0.335 0.335 0.339 0.331 0.339 1,310,550 0.3360 -1.10%
2017-07-26 0 0.910 0.900 0.910 0.900 0.910 164,000 148,640 0.9063 0.339 0.335 0.339 0.335 0.339 440,431 0.3375 0.00%
2017-07-25 0 0.910 0.900 0.910 0.900 0.920 516,000 466,280 0.9036 0.339 0.335 0.339 0.335 0.343 1,385,746 0.3365 -1.09%
2017-07-24 0 0.920 0.910 0.930 0.910 0.930 1,064,000 976,520 0.9178 0.343 0.339 0.346 0.339 0.346 2,857,429 0.3417 0.00%
2017-07-21 0 0.920 0.910 0.930 0.920 0.930 136,000 125,200 0.9206 0.343 0.339 0.346 0.343 0.346 365,235 0.3428 0.00%
2017-07-20 0 0.920 0.910 0.920 0.910 0.930 284,000 261,120 0.9194 0.343 0.339 0.343 0.339 0.346 762,697 0.3424 -1.08%
2017-07-19 0 0.930 0.900 0.930 0.910 0.930 1,080,000 990,920 0.9175 0.346 0.335 0.346 0.339 0.346 2,900,398 0.3416 2.20%
2017-07-18 0 0.910 0.900 0.910 0.900 0.910 584,000 527,560 0.9034 0.339 0.335 0.339 0.335 0.339 1,568,363 0.3364 0.00%
2017-07-17 0 0.910 0.910 0.920 0.900 0.920 1,344,000 1,216,840 0.9054 0.339 0.339 0.343 0.335 0.343 3,609,384 0.3371 1.11%
2017-07-14 0 0.900 0.880 0.900 0.880 0.900 432,000 383,640 0.8881 0.335 0.328 0.335 0.328 0.335 1,160,159 0.3307 0.00%
2017-07-13 0 0.900 0.890 0.900 0.890 0.900 352,000 314,640 0.8939 0.335 0.331 0.335 0.331 0.335 945,315 0.3328 1.12%
2017-07-12 0 0.890 0.890 0.910 0.890 0.910 616,000 554,680 0.9005 0.331 0.331 0.339 0.331 0.339 1,654,301 0.3353 -2.20%
2017-07-11 0 0.910 0.890 0.920 0.900 0.920 680,000 615,720 0.9055 0.339 0.331 0.343 0.335 0.343 1,826,177 0.3372 0.00%
2017-07-10 0 0.910 0.900 0.910 0.890 0.930 4,012,000 3,634,280 0.9059 0.339 0.335 0.339 0.331 0.346 10,774,442 0.3373 0.00%
2017-07-07 0 0.910 0.890 0.910 0.890 0.920 620,000 560,040 0.9033 0.339 0.331 0.339 0.331 0.343 1,665,043 0.3364 0.00%
2017-07-06 0 0.910 0.900 0.910 0.870 0.940 6,056,000 5,448,640 0.8997 0.339 0.335 0.339 0.324 0.350 16,263,714 0.3350 5.81%
2017-07-05 0 0.860 0.860 0.880 0.860 0.880 734,000 635,140 0.8653 0.320 0.320 0.328 0.320 0.328 1,971,197 0.3222 -1.15%
2017-07-04 0 0.870 0.870 0.880 0.860 0.890 3,496,000 3,050,480 0.8726 0.324 0.324 0.328 0.320 0.331 9,388,696 0.3249 1.16%
2017-07-03 0 0.860 0.850 0.860 0.840 0.900 4,954,000 4,256,440 0.8592 0.320 0.317 0.320 0.313 0.335 13,304,234 0.3199 10.26%
2017-06-30 0 0.780 0.770 0.780 0.760 0.780 304,000 233,760 0.7689 0.290 0.287 0.290 0.283 0.290 816,408 0.2863 2.63%
2017-06-29 0 0.760 0.750 0.760 0.750 0.770 256,000 195,120 0.7622 0.283 0.279 0.283 0.279 0.287 687,502 0.2838 0.00%
2017-06-28 0 0.760 0.760 0.770 0.750 0.770 680,000 516,320 0.7593 0.283 0.283 0.287 0.279 0.287 1,826,177 0.2827 0.00%
2017-06-27 0 0.760 0.760 0.770 0.760 0.770 452,000 345,280 0.7639 0.283 0.283 0.287 0.283 0.287 1,213,870 0.2844 -1.30%
2017-06-26 0 0.770 0.770 0.780 0.760 0.780 512,000 396,840 0.7751 0.287 0.287 0.290 0.283 0.290 1,375,004 0.2886 -1.28%
2017-06-23 0 0.780 0.770 0.790 0.770 0.780 184,000 143,040 0.7774 0.290 0.287 0.294 0.287 0.290 494,142 0.2895 1.30%
2017-06-22 0 0.770 0.760 0.780 0.760 0.780 180,000 139,040 0.7724 0.287 0.283 0.290 0.283 0.290 483,400 0.2876 -1.28%
2017-06-21 0 0.780 0.760 0.780 0.760 0.780 80,000 61,360 0.7670 0.290 0.283 0.290 0.283 0.290 214,844 0.2856 2.63%
2017-06-20 0 0.760 0.760 0.770 0.760 0.780 328,000 251,960 0.7682 0.283 0.283 0.287 0.283 0.290 880,862 0.2860 -1.30%
2017-06-19 0 0.770 0.760 0.780 0.770 0.780 84,000 64,720 0.7705 0.287 0.283 0.290 0.287 0.290 225,587 0.2869 0.00%
2017-06-16 0 0.770 0.760 0.770 0.760 0.780 264,000 202,000 0.7652 0.287 0.283 0.287 0.283 0.290 708,986 0.2849 -1.28%
2017-06-15 0 0.780 0.760 0.780 0.760 0.780 148,000 113,560 0.7673 0.290 0.283 0.290 0.283 0.290 397,462 0.2857 2.63%
2017-06-14 0 0.760 0.750 0.760 0.750 0.770 148,000 111,360 0.7524 0.283 0.279 0.283 0.279 0.287 397,462 0.2802 1.33%
2017-06-13 0 0.750 0.750 0.770 0.750 0.770 232,000 175,400 0.7560 0.279 0.279 0.287 0.279 0.287 623,049 0.2815 -2.60%
2017-06-12 0 0.770 0.750 0.770 0.750 0.770 228,000 173,560 0.7612 0.287 0.279 0.287 0.279 0.287 612,306 0.2835 1.32%
2017-06-09 0 0.760 0.750 0.760 0.750 0.770 1,256,000 949,000 0.7556 0.283 0.279 0.283 0.279 0.287 3,373,056 0.2813 -1.30%
2017-06-08 0 0.770 0.760 0.780 0.760 0.780 276,000 210,760 0.7636 0.287 0.283 0.290 0.283 0.290 741,213 0.2843 -1.28%
2017-06-07 0 0.780 0.760 0.780 0.760 0.780 648,000 497,000 0.7670 0.290 0.283 0.290 0.283 0.290 1,740,239 0.2856 1.30%
2017-06-06 0 0.770 0.760 0.790 0.760 0.780 80,000 62,000 0.7750 0.287 0.283 0.294 0.283 0.290 214,844 0.2886 -1.28%
2017-06-05 0 0.780 0.770 0.780 0.780 0.780 16,000 12,480 0.7800 0.290 0.287 0.290 0.290 0.290 42,969 0.2904 0.00%
2017-06-02 0 0.780 0.770 0.780 0.770 0.790 72,000 56,000 0.7778 0.290 0.287 0.290 0.287 0.294 193,360 0.2896 0.00%
2017-06-01 0 0.780 0.760 0.780 0.750 0.790 2,196,000 1,659,240 0.7556 0.290 0.283 0.290 0.279 0.294 5,897,476 0.2813 -1.27%
2017-05-31 0 0.790 0.770 0.790 0.770 0.800 1,764,000 1,379,880 0.7822 0.294 0.287 0.294 0.287 0.298 4,737,317 0.2913 -3.66%
2017-05-29 0 0.820 0.820 0.850 0.770 0.850 1,240,000 990,480 0.7988 0.305 0.305 0.317 0.287 0.317 3,330,087 0.2974 7.89%
2017-05-26 0 0.760 0.760 0.780 0.740 0.780 648,000 491,200 0.7580 0.283 0.283 0.290 0.276 0.290 1,740,239 0.2823 -2.56%
2017-05-25 0 0.780 0.770 0.790 0.760 0.790 352,000 272,760 0.7749 0.290 0.287 0.294 0.283 0.294 945,315 0.2885 0.00%
2017-05-24 0 0.780 0.760 0.780 0.780 0.780 76,000 59,280 0.7800 0.290 0.283 0.290 0.290 0.290 204,102 0.2904 0.00%
2017-05-23 0 0.780 0.760 0.780 0.760 0.780 248,000 191,920 0.7739 0.290 0.283 0.290 0.283 0.290 666,017 0.2882 -1.27%
2017-05-22 0 0.790 0.760 0.790 0.760 0.790 264,000 204,080 0.7730 0.294 0.283 0.294 0.283 0.294 708,986 0.2878 2.60%
2017-05-19 0 0.770 0.760 0.770 0.750 0.770 756,000 572,600 0.7574 0.287 0.283 0.287 0.279 0.287 2,030,279 0.2820 0.00%
2017-05-18 0 0.770 0.760 0.770 0.750 0.800 700,000 545,360 0.7791 0.287 0.283 0.287 0.279 0.298 1,879,888 0.2901 -2.53%
2017-05-17 0 0.790 0.770 0.790 0.770 0.800 240,000 186,840 0.7785 0.294 0.287 0.294 0.287 0.298 644,533 0.2899 0.00%
2017-05-16 0 0.790 0.770 0.790 0.770 0.790 204,000 159,280 0.7808 0.294 0.287 0.294 0.287 0.294 547,853 0.2907 -1.25%
2017-05-15 0 0.800 0.780 0.800 0.760 0.800 1,516,000 1,170,680 0.7722 0.298 0.290 0.298 0.283 0.298 4,071,300 0.2875 0.00%
2017-05-12 0 0.800 0.790 0.800 0.800 0.830 824,000 663,800 0.8056 0.298 0.294 0.298 0.298 0.309 2,212,896 0.3000 -3.61%
2017-05-11 0 0.830 0.830 0.840 0.830 0.840 184,000 153,400 0.8337 0.309 0.309 0.313 0.309 0.313 494,142 0.3104 0.00%
2017-05-10 0 0.830 0.830 0.840 0.830 0.840 192,000 159,920 0.8329 0.309 0.309 0.313 0.309 0.313 515,626 0.3101 -1.19%
2017-05-09 0 0.840 0.830 0.840 0.820 0.850 386,193 321,176 0.8316 0.313 0.309 0.313 0.305 0.317 1,037,142 0.3097 1.20%
2017-05-08 0 0.830 0.830 0.850 0.830 0.850 448,000 378,520 0.8449 0.309 0.309 0.317 0.309 0.317 1,203,128 0.3146 -2.35%
2017-05-05 0 0.850 0.840 0.850 0.810 0.850 2,140,000 1,786,280 0.8347 0.317 0.313 0.317 0.302 0.317 5,747,085 0.3108 1.19%
2017-05-04 0 0.840 0.830 0.840 0.830 0.850 744,000 621,412 0.8352 0.313 0.309 0.313 0.309 0.317 1,998,052 0.3110 0.00%
2017-05-02 0 0.840 0.820 0.840 0.800 0.840 816,000 674,640 0.8268 0.313 0.305 0.313 0.298 0.313 2,191,412 0.3079 2.44%
2017-04-28 0 0.820 0.810 0.820 0.810 0.830 708,000 578,640 0.8173 0.305 0.302 0.305 0.302 0.309 1,901,372 0.3043 0.00%
2017-04-27 0 0.820 0.810 0.820 0.800 0.820 560,000 451,880 0.8069 0.305 0.302 0.305 0.298 0.305 1,503,910 0.3005 0.00%
2017-04-26 0 0.820 0.810 0.820 0.800 0.840 520,000 425,360 0.8180 0.305 0.302 0.305 0.298 0.313 1,396,488 0.3046 -1.20%
2017-04-25 0 0.830 0.820 0.830 0.800 0.830 844,000 689,480 0.8169 0.309 0.305 0.309 0.298 0.309 2,266,607 0.3042 3.75%
2017-04-24 0 0.800 0.790 0.800 0.770 0.800 1,800,000 1,420,960 0.7894 0.298 0.294 0.298 0.287 0.298 4,833,997 0.2940 -1.23%
2017-04-21 0 0.810 0.790 0.810 0.790 0.820 228,000 181,960 0.7981 0.302 0.294 0.302 0.294 0.305 612,306 0.2972 1.25%
2017-04-20 0 0.800 0.790 0.800 0.790 0.800 1,740,000 1,383,680 0.7952 0.298 0.294 0.298 0.294 0.298 4,672,864 0.2961 2.56%
2017-04-19 0 0.780 0.780 0.790 0.770 0.820 4,360,000 3,457,200 0.7929 0.290 0.290 0.294 0.287 0.305 11,709,015 0.2953 0.00%
2017-04-18 0 0.780 0.770 0.780 0.750 0.780 576,000 445,480 0.7734 0.290 0.287 0.290 0.279 0.290 1,546,879 0.2880 1.30%
2017-04-13 0 0.770 0.770 0.780 0.750 0.780 504,000 386,520 0.7669 0.287 0.287 0.290 0.279 0.290 1,353,519 0.2856 -1.28%
2017-04-12 0 0.780 0.760 0.780 0.760 0.780 2,412,000 1,835,160 0.7608 0.290 0.283 0.290 0.283 0.290 6,477,556 0.2833 2.63%
2017-04-11 0 0.760 0.760 0.770 0.730 0.780 712,000 536,240 0.7531 0.283 0.283 0.287 0.272 0.290 1,912,114 0.2804 0.00%
2017-04-10 0 0.760 0.760 0.780 0.760 0.790 536,000 413,120 0.7707 0.283 0.283 0.290 0.283 0.294 1,439,457 0.2870 -3.80%
2017-04-07 0 0.790 0.770 0.790 0.740 0.800 2,684,000 2,074,440 0.7729 0.294 0.287 0.294 0.276 0.298 7,208,027 0.2878 6.76%
2017-04-06 0 0.740 0.730 0.740 0.720 0.750 1,400,000 1,024,640 0.7319 0.276 0.272 0.276 0.268 0.279 3,759,775 0.2725 2.78%
2017-04-05 0 0.720 0.720 0.730 0.710 0.730 496,000 358,480 0.7227 0.268 0.268 0.272 0.264 0.272 1,332,035 0.2691 -1.37%
2017-04-03 0 0.730 0.720 0.730 0.720 0.730 160,000 115,480 0.7218 0.272 0.268 0.272 0.268 0.272 429,689 0.2688 1.39%
2017-03-31 0 0.720 0.710 0.720 0.710 0.720 252,000 179,560 0.7125 0.268 0.264 0.268 0.264 0.268 676,760 0.2653 0.00%
2017-03-30 0 0.720 0.700 0.720 0.700 0.720 664,000 468,760 0.7060 0.268 0.261 0.268 0.261 0.268 1,783,208 0.2629 0.00%
2017-03-29 0 0.720 0.710 0.720 0.710 0.730 840,000 604,120 0.7192 0.268 0.264 0.268 0.264 0.272 2,255,865 0.2678 0.00%
2017-03-28 0 0.720 0.720 0.730 0.710 0.730 252,000 179,840 0.7137 0.268 0.268 0.272 0.264 0.272 676,760 0.2657 -1.37%
2017-03-27 0 0.730 0.720 0.730 0.710 0.740 5,044,000 3,633,960 0.7205 0.272 0.268 0.272 0.264 0.276 13,545,934 0.2683 -1.35%
2017-03-24 0 0.740 0.720 0.740 0.700 0.740 568,000 409,320 0.7206 0.276 0.268 0.276 0.261 0.276 1,525,395 0.2683 2.78%
2017-03-23 0 0.720 0.710 0.720 0.680 0.750 1,992,000 1,433,400 0.7196 0.268 0.264 0.268 0.253 0.279 5,349,623 0.2679 4.35%
2017-03-22 0 0.690 0.680 0.690 0.660 0.690 708,000 483,880 0.6834 0.257 0.253 0.257 0.246 0.257 1,901,372 0.2545 0.00%
2017-03-21 0 0.690 0.670 0.690 0.670 0.690 432,000 293,520 0.6794 0.257 0.249 0.257 0.249 0.257 1,160,159 0.2530 2.99%
2017-03-20 0 0.670 0.670 0.680 0.660 0.680 776,000 522,480 0.6733 0.249 0.249 0.253 0.246 0.253 2,083,990 0.2507 1.52%
2017-03-17 0 0.660 0.660 0.670 0.660 0.680 144,000 96,360 0.6692 0.246 0.246 0.249 0.246 0.253 386,720 0.2492 -1.49%
2017-03-16 0 0.670 0.670 0.680 0.660 0.680 544,000 363,440 0.6681 0.249 0.249 0.253 0.246 0.253 1,460,941 0.2488 1.52%
2017-03-15 0 0.660 0.650 0.670 0.660 0.660 8,000 5,280 0.6600 0.246 0.242 0.249 0.246 0.246 21,484 0.2458 -1.49%
2017-03-14 0 0.670 0.650 0.670 0.650 0.670 324,000 213,360 0.6585 0.249 0.242 0.249 0.242 0.249 870,119 0.2452 0.00%
2017-03-13 0 0.670 0.660 0.670 0.670 0.670 8,000 5,360 0.6700 0.249 0.246 0.249 0.249 0.249 21,484 0.2495 3.08%
2017-03-10 0 0.650 0.650 0.660 0.640 0.660 476,000 307,360 0.6457 0.242 0.242 0.246 0.238 0.246 1,278,324 0.2404 -2.99%
2017-03-09 0 0.670 0.670 0.680 0.650 0.700 852,000 563,840 0.6618 0.249 0.249 0.253 0.242 0.261 2,288,092 0.2464 -1.47%
2017-03-08 0 0.680 0.680 0.690 0.670 0.690 296,000 201,560 0.6809 0.253 0.253 0.257 0.249 0.257 794,924 0.2536 1.49%
2017-03-07 0 0.670 0.660 0.670 0.660 0.670 624,000 414,200 0.6638 0.249 0.246 0.249 0.246 0.249 1,675,786 0.2472 3.08%
2017-03-06 0 0.650 0.650 0.660 0.650 0.680 484,000 321,280 0.6638 0.242 0.242 0.246 0.242 0.253 1,299,808 0.2472 -4.41%
2017-03-03 0 0.680 0.670 0.680 0.660 0.680 24,000 16,080 0.6700 0.253 0.249 0.253 0.246 0.253 64,453 0.2495 0.00%
2017-03-02 0 0.680 0.670 0.680 0.680 0.700 140,000 95,720 0.6837 0.253 0.249 0.253 0.253 0.261 375,978 0.2546 0.00%
2017-03-01 0 0.680 0.670 0.680 0.660 0.680 716,000 478,000 0.6676 0.253 0.249 0.253 0.246 0.253 1,922,857 0.2486 0.00%
2017-02-28 0 0.680 0.680 0.690 0.660 0.710 636,000 436,280 0.6860 0.253 0.253 0.257 0.246 0.264 1,708,012 0.2554 -4.23%
2017-02-27 0 0.710 0.700 0.710 0.700 0.720 184,000 129,200 0.7022 0.264 0.261 0.264 0.261 0.268 494,142 0.2615 0.00%
2017-02-24 0 0.710 0.700 0.710 0.700 0.720 600,000 426,960 0.7116 0.264 0.261 0.264 0.261 0.268 1,611,332 0.2650 0.00%
2017-02-23 0 0.710 0.710 0.720 0.710 0.720 92,000 65,560 0.7126 0.264 0.264 0.268 0.264 0.268 247,071 0.2653 0.00%
2017-02-22 0 0.710 0.710 0.720 0.700 0.720 656,000 468,400 0.7140 0.264 0.264 0.268 0.261 0.268 1,761,723 0.2659 1.43%
2017-02-21 0 0.700 0.700 0.710 0.700 0.720 412,000 291,200 0.7068 0.261 0.261 0.264 0.261 0.268 1,106,448 0.2632 -2.78%
2017-02-20 0 0.720 0.700 0.720 0.700 0.730 256,000 183,000 0.7148 0.268 0.261 0.268 0.261 0.272 687,502 0.2662 0.00%
2017-02-17 0 0.720 0.700 0.720 0.690 0.730 264,000 187,120 0.7088 0.268 0.261 0.268 0.257 0.272 708,986 0.2639 0.00%
2017-02-16 0 0.720 0.710 0.730 0.700 0.750 3,156,000 2,302,360 0.7295 0.268 0.264 0.272 0.261 0.279 8,475,608 0.2716 2.86%
2017-02-15 0 0.700 0.680 0.700 0.640 0.700 3,212,000 2,148,680 0.6690 0.261 0.253 0.261 0.238 0.261 8,625,999 0.2491 6.06%
2017-02-14 0 0.660 0.650 0.660 0.640 0.660 100,000 65,400 0.6540 0.246 0.242 0.246 0.238 0.246 268,555 0.2435 1.54%
2017-02-13 0 0.650 0.640 0.660 0.640 0.660 816,000 530,680 0.6503 0.242 0.238 0.246 0.238 0.246 2,191,412 0.2422 -1.52%
2017-02-10 0 0.660 0.650 0.660 0.660 0.670 44,000 29,080 0.6609 0.246 0.242 0.246 0.246 0.249 118,164 0.2461 0.00%
2017-02-09 0 0.660 0.640 0.660 0.650 0.660 864,000 562,280 0.6508 0.246 0.238 0.246 0.242 0.246 2,320,319 0.2423 0.00%
2017-02-08 0 0.660 0.650 0.660 0.650 0.670 408,000 269,720 0.6611 0.246 0.242 0.246 0.242 0.249 1,095,706 0.2462 0.00%
2017-02-07 0 0.660 0.650 0.660 0.660 0.670 344,000 228,120 0.6631 0.246 0.242 0.246 0.246 0.249 923,831 0.2469 -1.49%
2017-02-06 0 0.670 0.660 0.670 0.650 0.670 564,000 373,440 0.6621 0.249 0.246 0.249 0.242 0.249 1,514,652 0.2466 1.52%
2017-02-03 0 0.660 0.650 0.660 0.640 0.660 848,000 552,280 0.6513 0.246 0.242 0.246 0.238 0.246 2,277,350 0.2425 0.00%
2017-02-02 0 0.660 0.640 0.660 0.630 0.670 848,000 540,560 0.6375 0.246 0.238 0.246 0.235 0.249 2,277,350 0.2374 -1.49%
2017-02-01 0 0.670 0.640 0.670 0.660 0.670 128,000 85,640 0.6691 0.249 0.238 0.249 0.246 0.249 343,751 0.2491 0.00%
2017-01-27 0 0.670 0.660 0.670 0.670 0.680 68,000 45,640 0.6712 0.249 0.246 0.249 0.249 0.253 182,618 0.2499 -1.47%
2017-01-26 0 0.680 0.670 0.680 0.660 0.680 1,156,000 773,240 0.6689 0.253 0.249 0.253 0.246 0.253 3,104,500 0.2491 3.03%
2017-01-25 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.246 0.238 0.246 0.246 0.246 10,742 0.2458 1.54%
2017-01-24 0 0.650 0.640 0.660 0.620 0.650 4,452,000 2,822,440 0.6340 0.242 0.238 0.246 0.231 0.242 11,956,086 0.2361 0.00%
2017-01-23 0 0.650 0.630 0.650 0.630 0.680 776,000 504,560 0.6502 0.242 0.235 0.242 0.235 0.253 2,083,990 0.2421 0.00%
2017-01-20 0 0.650 0.640 0.650 0.640 0.700 2,436,000 1,598,120 0.6560 0.242 0.238 0.242 0.238 0.261 6,542,009 0.2443 -5.80%
2017-01-19 0 0.690 0.670 0.690 0.660 0.690 2,242,000 1,501,880 0.6699 0.257 0.249 0.257 0.246 0.257 6,021,012 0.2494 4.55%
2017-01-18 0 0.660 0.640 0.660 0.630 0.660 980,000 637,760 0.6508 0.246 0.238 0.246 0.235 0.246 2,631,843 0.2423 3.13%
2017-01-17 0 0.640 0.630 0.640 0.620 0.640 4,836,000 3,049,280 0.6305 0.238 0.235 0.238 0.231 0.238 12,987,339 0.2348 0.00%
2017-01-16 0 0.640 0.630 0.640 0.630 0.650 388,000 247,480 0.6378 0.238 0.235 0.238 0.235 0.242 1,041,995 0.2375 -1.54%
2017-01-13 0 0.650 0.630 0.650 0.630 0.650 2,472,000 1,567,040 0.6339 0.242 0.235 0.242 0.235 0.242 6,638,689 0.2360 0.00%
2017-01-12 0 0.650 0.630 0.640 0.630 0.650 4,220,000 2,660,680 0.6305 0.242 0.235 0.238 0.235 0.242 11,333,037 0.2348 1.56%
2017-01-11 0 0.640 0.630 0.640 0.600 0.640 1,356,000 838,440 0.6183 0.238 0.235 0.238 0.223 0.238 3,641,611 0.2302 1.59%
2017-01-10 0 0.630 0.610 0.630 0.610 0.630 244,000 149,560 0.6130 0.235 0.227 0.235 0.227 0.235 655,275 0.2282 0.00%
2017-01-09 0 0.630 0.610 0.630 0.610 0.660 280,000 177,960 0.6356 0.235 0.227 0.235 0.227 0.246 751,955 0.2367 -3.08%
2017-01-06 0 0.650 0.640 0.650 0.620 0.650 1,440,000 913,040 0.6341 0.242 0.238 0.242 0.231 0.242 3,867,198 0.2361 4.84%
2017-01-05 0 0.620 0.600 0.620 0.600 0.630 1,720,000 1,044,240 0.6071 0.231 0.223 0.231 0.223 0.235 4,619,153 0.2261 3.33%
2017-01-04 0 0.600 0.580 0.600 0.580 0.600 284,000 167,720 0.5906 0.223 0.216 0.223 0.216 0.223 762,697 0.2199 1.69%
2017-01-03 0 0.590 0.580 0.590 0.580 0.590 144,000 84,360 0.5858 0.220 0.216 0.220 0.216 0.220 386,720 0.2181 1.72%
2016-12-30 0 0.580 0.580 0.590 0.580 0.590 1,804,000 1,055,200 0.5849 0.216 0.216 0.220 0.216 0.220 4,844,739 0.2178 -1.69%
2016-12-29 0 0.590 0.580 0.590 0.590 0.590 72,000 42,440 0.5894 0.220 0.216 0.220 0.220 0.220 193,360 0.2195 0.00%
2016-12-28 0 0.590 0.580 0.590 0.580 0.590 316,000 184,480 0.5838 0.220 0.216 0.220 0.216 0.220 848,635 0.2174 0.00%
2016-12-23 0 0.590 0.580 0.590 0.580 0.600 224,330 132,304 0.5898 0.220 0.216 0.220 0.216 0.223 602,450 0.2196 0.00%
2016-12-22 0 0.590 0.590 0.600 0.580 0.600 1,008,330 593,481 0.5886 0.220 0.220 0.223 0.216 0.223 2,707,925 0.2192 0.00%
2016-12-21 0 0.590 0.580 0.590 0.580 0.590 292,000 169,800 0.5815 0.220 0.216 0.220 0.216 0.220 784,182 0.2165 0.00%
2016-12-20 0 0.590 0.580 0.590 0.580 0.590 3,792,000 2,200,200 0.5802 0.220 0.216 0.220 0.216 0.220 10,183,620 0.2161 1.72%
2016-12-19 0 0.580 0.580 0.590 0.580 0.600 3,708,000 2,159,520 0.5824 0.216 0.216 0.220 0.216 0.223 9,958,034 0.2169 -4.29%
2016-12-16 0 0.640 0.630 0.640 0.620 0.640 2,176,000 1,376,840 0.6327 0.226 0.222 0.226 0.219 0.226 6,171,633 0.2231 1.59%
2016-12-15 0 0.630 0.620 0.640 0.610 0.640 2,276,000 1,427,280 0.6271 0.222 0.219 0.226 0.215 0.226 6,455,256 0.2211 1.61%
2016-12-14 0 0.620 0.610 0.620 0.600 0.630 3,764,000 2,323,800 0.6174 0.219 0.215 0.219 0.212 0.222 10,675,564 0.2177 1.64%
2016-12-13 0 0.610 0.600 0.610 0.600 0.610 1,080,000 657,160 0.6085 0.215 0.212 0.215 0.212 0.215 3,063,127 0.2145 1.67%
2016-12-12 0 0.600 0.600 0.610 0.590 0.610 1,432,000 865,360 0.6043 0.212 0.212 0.215 0.208 0.215 4,061,479 0.2131 -1.64%
2016-12-09 0 0.610 0.610 0.620 0.590 0.620 7,448,000 4,486,240 0.6023 0.215 0.215 0.219 0.208 0.219 21,124,230 0.2124 0.00%
2016-12-08 0 0.610 0.600 0.610 0.590 0.620 1,452,000 878,680 0.6052 0.215 0.212 0.215 0.208 0.219 4,118,204 0.2134 0.00%
2016-12-07 0 0.610 0.600 0.610 0.590 0.610 2,516,000 1,506,000 0.5986 0.215 0.212 0.215 0.208 0.215 7,135,951 0.2110 -1.61%
2016-12-06 0 0.620 0.610 0.620 0.580 0.620 2,216,000 1,319,600 0.5955 0.219 0.215 0.219 0.204 0.219 6,285,082 0.2100 5.08%
2016-12-05 0 0.590 0.580 0.590 0.580 0.600 4,456,000 2,631,120 0.5905 0.208 0.204 0.208 0.204 0.212 12,638,234 0.2082 0.00%
2016-12-02 0 0.590 0.580 0.590 0.570 0.590 2,100,000 1,226,360 0.5840 0.208 0.204 0.208 0.201 0.208 5,956,080 0.2059 3.51%
2016-12-01 0 0.570 0.570 0.580 0.570 0.600 4,732,000 2,749,160 0.5810 0.201 0.201 0.204 0.201 0.212 13,421,033 0.2048 1.79%
2016-11-30 0 0.560 0.550 0.560 0.540 0.560 604,000 334,800 0.5543 0.197 0.194 0.197 0.190 0.197 1,713,082 0.1954 0.00%
2016-11-29 0 0.560 0.550 0.560 0.550 0.560 992,000 550,200 0.5546 0.197 0.194 0.197 0.194 0.197 2,813,539 0.1956 1.82%
2016-11-28 0 0.550 0.550 0.560 0.550 0.570 1,448,000 804,640 0.5557 0.194 0.194 0.197 0.194 0.201 4,106,859 0.1959 -1.79%
2016-11-25 0 0.560 0.550 0.560 0.550 0.560 340,000 190,200 0.5594 0.197 0.194 0.197 0.194 0.197 964,318 0.1972 0.00%
2016-11-24 0 0.560 0.550 0.560 0.550 0.570 572,000 320,600 0.5605 0.197 0.194 0.197 0.194 0.201 1,622,323 0.1976 0.00%
2016-11-23 0 0.560 0.550 0.560 0.550 0.590 2,672,000 1,544,520 0.5780 0.197 0.194 0.197 0.194 0.208 7,578,403 0.2038 0.00%
2016-11-22 0 0.560 0.550 0.560 0.520 0.590 5,252,000 2,923,320 0.5566 0.197 0.194 0.197 0.183 0.208 14,895,872 0.1963 7.69%
2016-11-21 0 0.520 0.500 0.520 0.500 0.540 5,772,000 2,962,760 0.5133 0.183 0.176 0.183 0.176 0.190 16,370,711 0.1810 -3.70%
2016-11-18 0 0.540 0.530 0.540 0.540 0.580 2,820,000 1,573,840 0.5581 0.190 0.187 0.190 0.190 0.204 7,998,165 0.1968 -6.90%
2016-11-17 0 0.580 0.570 0.580 0.560 0.600 2,632,000 1,519,040 0.5771 0.204 0.201 0.204 0.197 0.212 7,464,954 0.2035 -3.33%
2016-11-16 0 0.600 0.580 0.600 0.590 0.610 2,948,000 1,749,400 0.5934 0.212 0.204 0.212 0.208 0.215 8,361,202 0.2092 0.00%
2016-11-15 0 0.600 0.590 0.610 0.600 0.640 5,660,000 3,456,080 0.6106 0.212 0.208 0.215 0.212 0.226 16,053,054 0.2153 0.00%
2016-11-14 0 0.600 0.600 0.610 0.590 0.730 20,184,000 12,593,080 0.6239 0.212 0.212 0.215 0.208 0.257 57,246,437 0.2200 -25.93%
2016-11-11 0 0.810 0.800 0.810 0.790 0.810 2,184,000 1,747,640 0.8002 0.286 0.282 0.286 0.279 0.286 6,194,323 0.2821 1.25%
2016-11-10 0 0.800 0.790 0.800 0.780 0.810 2,672,000 2,123,520 0.7947 0.282 0.279 0.282 0.275 0.286 7,578,403 0.2802 2.56%
2016-11-09 0 0.780 0.770 0.780 0.750 0.810 4,008,000 3,085,960 0.7700 0.275 0.271 0.275 0.264 0.286 11,367,604 0.2715 -2.50%
2016-11-08 0 0.800 0.790 0.800 0.790 0.800 1,716,000 1,365,000 0.7955 0.282 0.279 0.282 0.279 0.282 4,866,968 0.2805 1.27%
2016-11-07 0 0.790 0.790 0.800 0.780 0.800 812,000 644,800 0.7941 0.279 0.279 0.282 0.275 0.282 2,303,018 0.2800 0.00%
2016-11-04 0 0.790 0.780 0.790 0.780 0.800 1,972,000 1,551,280 0.7867 0.279 0.275 0.279 0.275 0.282 5,593,043 0.2774 0.00%
2016-11-03 0 0.790 0.790 0.800 0.790 0.820 2,352,000 1,871,560 0.7957 0.279 0.279 0.282 0.279 0.289 6,670,810 0.2806 -2.47%
2016-11-02 0 0.810 0.800 0.810 0.800 0.830 1,688,000 1,376,360 0.8154 0.286 0.282 0.286 0.282 0.293 4,787,554 0.2875 -1.22%
2016-11-01 0 0.820 0.800 0.820 0.780 0.830 6,416,000 5,172,440 0.8062 0.289 0.282 0.289 0.275 0.293 18,197,242 0.2842 3.80%
2016-10-31 0 0.790 0.790 0.800 0.760 0.800 6,148,000 4,815,240 0.7832 0.279 0.279 0.282 0.268 0.282 17,437,133 0.2761 3.95%
2016-10-28 0 0.760 0.750 0.760 0.760 0.770 3,036,000 2,308,800 0.7605 0.268 0.264 0.268 0.268 0.271 8,610,790 0.2681 0.00%
2016-10-27 0 0.760 0.750 0.770 0.750 0.770 2,148,000 1,633,080 0.7603 0.268 0.264 0.271 0.264 0.271 6,092,219 0.2681 0.00%
2016-10-26 0 0.760 0.750 0.760 0.750 0.760 2,300,000 1,727,600 0.7511 0.268 0.264 0.268 0.264 0.268 6,523,326 0.2648 1.33%
2016-10-25 0 0.750 0.750 0.760 0.750 0.770 2,492,000 1,880,320 0.7545 0.264 0.264 0.268 0.264 0.271 7,067,882 0.2660 -1.32%
2016-10-24 0 0.760 0.750 0.770 0.760 0.770 4,224,000 3,216,600 0.7615 0.268 0.264 0.271 0.268 0.271 11,980,229 0.2685 0.00%
2016-10-20 0 0.760 0.750 0.760 0.750 0.760 784,000 595,720 0.7598 0.268 0.264 0.268 0.264 0.268 2,223,603 0.2679 1.33%
2016-10-19 0 0.750 0.750 0.760 0.750 0.760 772,000 580,920 0.7525 0.264 0.264 0.268 0.264 0.268 2,189,568 0.2653 -1.32%
2016-10-18 0 0.760 0.740 0.760 0.740 0.760 2,184,000 1,635,600 0.7489 0.268 0.261 0.268 0.261 0.268 6,194,323 0.2640 2.70%
2016-10-17 0 0.740 0.730 0.740 0.730 0.750 3,824,000 2,850,000 0.7453 0.261 0.257 0.261 0.257 0.264 10,845,738 0.2628 -1.33%
2016-10-14 0 0.750 0.740 0.750 0.740 0.760 3,344,000 2,506,080 0.7494 0.264 0.261 0.264 0.261 0.268 9,484,348 0.2642 0.00%
2016-10-13 0 0.750 0.740 0.750 0.740 0.750 1,196,000 893,120 0.7468 0.264 0.261 0.264 0.261 0.264 3,392,129 0.2633 1.35%
2016-10-12 0 0.740 0.740 0.750 0.730 0.750 4,708,000 3,507,560 0.7450 0.261 0.261 0.264 0.257 0.264 13,352,964 0.2627 -1.33%
2016-10-11 0 0.750 0.750 0.760 0.750 0.770 2,356,000 1,770,440 0.7515 0.264 0.264 0.268 0.264 0.271 6,682,154 0.2650 -1.32%
2016-10-07 0 0.760 0.760 0.770 0.760 0.780 2,176,000 1,663,800 0.7646 0.268 0.268 0.271 0.268 0.275 6,171,633 0.2696 -1.30%
2016-10-06 0 0.770 0.770 0.790 0.750 0.800 3,952,000 3,090,800 0.7821 0.271 0.271 0.279 0.264 0.282 11,208,775 0.2757 -2.53%
2016-10-05 0 0.790 0.780 0.790 0.760 0.810 3,836,000 3,012,880 0.7854 0.279 0.275 0.279 0.268 0.286 10,879,773 0.2769 2.60%
2016-10-04 0 0.770 0.760 0.770 0.760 0.770 208,000 159,840 0.7685 0.271 0.268 0.271 0.268 0.271 589,936 0.2709 0.00%
2016-10-03 0 0.770 0.760 0.770 0.760 0.770 116,000 88,520 0.7631 0.271 0.268 0.271 0.268 0.271 329,003 0.2691 1.32%
2016-09-30 0 0.760 0.750 0.760 0.750 0.770 1,220,000 921,640 0.7554 0.268 0.264 0.268 0.264 0.271 3,460,199 0.2664 1.33%
2016-09-29 0 0.750 0.750 0.760 0.750 0.760 932,000 699,120 0.7501 0.264 0.264 0.268 0.264 0.268 2,643,365 0.2645 -1.32%
2016-09-28 0 0.760 0.750 0.770 0.740 0.770 744,000 563,880 0.7579 0.268 0.264 0.271 0.261 0.271 2,110,154 0.2672 1.33%
2016-09-27 0 0.750 0.750 0.760 0.750 0.760 680,000 514,080 0.7560 0.264 0.264 0.268 0.264 0.268 1,928,635 0.2666 -1.32%
2016-09-26 0 0.760 0.750 0.760 0.750 0.770 1,392,000 1,056,160 0.7587 0.268 0.264 0.268 0.264 0.271 3,948,030 0.2675 0.00%
2016-09-23 0 0.760 0.750 0.760 0.750 0.760 508,000 382,280 0.7525 0.268 0.264 0.268 0.264 0.268 1,440,804 0.2653 0.00%
2016-09-22 0 0.760 0.750 0.760 0.740 0.770 1,840,000 1,390,040 0.7555 0.268 0.264 0.268 0.261 0.271 5,218,661 0.2664 1.33%
2016-09-21 0 0.750 0.740 0.750 0.740 0.750 2,888,000 2,165,240 0.7497 0.264 0.261 0.264 0.261 0.264 8,191,028 0.2643 0.00%
2016-09-20 0 0.750 0.740 0.750 0.740 0.760 3,632,000 2,725,920 0.7505 0.264 0.261 0.264 0.261 0.268 10,301,182 0.2646 0.00%
2016-09-19 0 0.750 0.740 0.750 0.750 0.760 740,000 555,040 0.7501 0.264 0.261 0.264 0.264 0.268 2,098,809 0.2645 0.00%
2016-09-15 0 0.750 0.740 0.750 0.740 0.750 2,048,000 1,533,960 0.7490 0.264 0.261 0.264 0.261 0.264 5,808,596 0.2641 0.00%
2016-09-14 0 0.750 0.740 0.750 0.750 0.760 1,888,000 1,416,040 0.7500 0.264 0.261 0.264 0.264 0.268 5,354,799 0.2644 0.00%
2016-09-13 0 0.750 0.740 0.750 0.740 0.760 457,000 343,630 0.7519 0.264 0.261 0.264 0.261 0.268 1,296,156 0.2651 0.00%
2016-09-12 0 0.750 0.740 0.760 0.740 0.770 1,676,000 1,261,320 0.7526 0.264 0.261 0.268 0.261 0.271 4,753,519 0.2653 -3.85%
2016-09-09 0 0.780 0.770 0.780 0.770 0.780 594,000 458,040 0.7711 0.275 0.271 0.275 0.271 0.275 1,684,720 0.2719 0.00%
2016-09-08 0 0.780 0.760 0.780 0.770 0.780 960,000 740,240 0.7711 0.275 0.268 0.275 0.271 0.275 2,722,779 0.2719 1.30%
2016-09-07 0 0.770 0.760 0.770 0.750 0.770 972,000 744,600 0.7660 0.271 0.268 0.271 0.264 0.271 2,756,814 0.2701 2.67%
2016-09-06 0 0.750 0.740 0.750 0.730 0.750 762,000 570,100 0.7482 0.264 0.261 0.264 0.257 0.264 2,161,206 0.2638 2.74%
2016-09-05 0 0.730 0.740 0.750 0.730 0.750 1,106,000 815,400 0.7373 0.257 0.261 0.264 0.257 0.264 3,136,869 0.2599 0.00%
2016-09-02 0 0.730 0.720 0.730 0.720 0.740 1,032,000 750,000 0.7267 0.257 0.254 0.257 0.254 0.261 2,926,988 0.2562 1.39%
2016-09-01 0 0.720 0.710 0.720 0.700 0.720 960,000 680,720 0.7091 0.254 0.250 0.254 0.247 0.254 2,722,779 0.2500 1.41%
2016-08-31 0 0.710 0.710 0.720 0.710 0.720 1,552,000 1,105,960 0.7126 0.250 0.250 0.254 0.250 0.254 4,401,827 0.2513 -1.39%
2016-08-30 0 0.720 0.710 0.720 0.700 0.720 2,412,000 1,718,920 0.7127 0.254 0.250 0.254 0.247 0.254 6,840,983 0.2513 0.00%
2016-08-29 0 0.720 0.720 0.730 0.710 0.740 2,924,000 2,113,720 0.7229 0.254 0.254 0.257 0.250 0.261 8,293,132 0.2549 -1.37%
2016-08-26 0 0.730 0.730 0.740 0.720 0.740 1,240,000 910,440 0.7342 0.257 0.257 0.261 0.254 0.261 3,516,923 0.2589 0.00%
2016-08-25 0 0.730 0.720 0.740 0.730 0.730 1,696,000 1,238,584 0.7303 0.257 0.254 0.261 0.257 0.257 4,810,244 0.2575 -1.35%
2016-08-24 0 0.740 0.730 0.750 0.730 0.740 1,504,000 1,110,960 0.7387 0.261 0.257 0.264 0.257 0.261 4,265,688 0.2604 0.00%
2016-08-23 0 0.740 0.730 0.740 0.740 0.750 1,208,000 894,440 0.7404 0.261 0.257 0.261 0.261 0.264 3,426,164 0.2611 -1.33%
2016-08-22 0 0.750 0.740 0.750 0.740 0.750 1,448,000 1,081,720 0.7470 0.264 0.261 0.264 0.261 0.264 4,106,859 0.2634 1.35%
2016-08-19 0 0.740 0.730 0.740 0.730 0.740 752,000 552,680 0.7349 0.261 0.257 0.261 0.257 0.261 2,132,844 0.2591 0.00%
2016-08-18 0 0.740 0.730 0.740 0.730 0.760 2,792,000 2,059,440 0.7376 0.261 0.257 0.261 0.257 0.268 7,918,750 0.2601 -0.13%
2016-08-17 0 0.790 0.780 0.800 0.780 0.820 7,120,000 5,663,640 0.7955 0.261 0.258 0.265 0.258 0.271 21,529,309 0.2631 1.28%
2016-08-16 0 0.780 0.770 0.780 0.760 0.790 5,036,000 3,904,760 0.7754 0.258 0.255 0.258 0.251 0.261 15,227,753 0.2564 1.30%
2016-08-15 0 0.770 0.770 0.780 0.760 0.780 2,328,000 1,797,920 0.7723 0.255 0.255 0.258 0.251 0.258 7,039,358 0.2554 0.00%
2016-08-12 0 0.770 0.770 0.780 0.760 0.770 1,524,000 1,171,720 0.7688 0.255 0.255 0.258 0.251 0.255 4,608,240 0.2543 0.00%
2016-08-11 0 0.770 0.760 0.770 0.770 0.770 614,000 472,780 0.7700 0.255 0.251 0.255 0.255 0.255 1,856,601 0.2546 0.00%
2016-08-10 0 0.770 0.770 0.780 0.770 0.780 1,088,000 837,960 0.7702 0.255 0.255 0.258 0.255 0.258 3,289,872 0.2547 0.00%
2016-08-09 0 0.770 0.760 0.770 0.770 0.780 1,664,000 1,281,600 0.7702 0.255 0.251 0.255 0.255 0.258 5,031,569 0.2547 0.00%
2016-08-08 0 0.770 0.770 0.780 0.770 0.780 2,236,000 1,723,640 0.7709 0.255 0.255 0.258 0.255 0.258 6,761,171 0.2549 0.00%
2016-08-05 0 0.770 0.770 0.780 0.770 0.780 900,000 698,680 0.7763 0.255 0.255 0.258 0.255 0.258 2,721,401 0.2567 0.00%
2016-08-04 0 0.770 0.760 0.780 0.770 0.780 3,688,000 2,842,160 0.7707 0.255 0.251 0.258 0.255 0.258 11,151,699 0.2549 -1.28%
2016-08-03 0 0.780 0.770 0.780 0.770 0.790 1,272,500 993,235 0.7805 0.258 0.255 0.258 0.255 0.261 3,847,759 0.2581 0.00%
2016-08-01 0 0.780 0.770 0.780 0.770 0.790 1,868,000 1,456,600 0.7798 0.258 0.255 0.258 0.255 0.261 5,648,420 0.2579 1.30%
2016-07-29 0 0.770 0.770 0.780 0.770 0.790 6,060,000 4,695,584 0.7748 0.255 0.255 0.258 0.255 0.261 18,324,103 0.2563 0.00%
2016-07-28 0 0.770 0.770 0.780 0.760 0.800 2,964,000 2,320,560 0.7829 0.255 0.255 0.258 0.251 0.265 8,962,482 0.2589 0.00%
2016-07-27 0 0.770 0.760 0.770 0.760 0.780 1,004,000 772,960 0.7699 0.255 0.251 0.255 0.251 0.258 3,035,875 0.2546 1.32%
2016-07-26 0 0.760 0.760 0.770 0.760 0.770 1,968,000 1,500,560 0.7625 0.251 0.251 0.255 0.251 0.255 5,950,798 0.2522 -1.30%
2016-07-25 0 0.770 0.760 0.770 0.760 0.770 1,364,000 1,048,640 0.7688 0.255 0.251 0.255 0.251 0.255 4,124,435 0.2543 -1.28%
2016-07-22 0 0.780 0.770 0.780 0.760 0.780 1,048,833 807,768 0.7702 0.258 0.255 0.258 0.251 0.258 3,171,440 0.2547 1.30%
2016-07-21 0 0.770 0.770 0.780 0.770 0.780 2,392,000 1,843,120 0.7705 0.255 0.255 0.258 0.255 0.258 7,232,880 0.2548 0.00%
2016-07-20 0 0.770 0.770 0.780 0.770 0.780 1,872,000 1,443,520 0.7711 0.255 0.255 0.258 0.255 0.258 5,660,515 0.2550 0.00%
2016-07-19 0 0.770 0.770 0.780 0.770 0.780 932,000 726,440 0.7794 0.255 0.255 0.258 0.255 0.258 2,818,162 0.2578 -1.28%
2016-07-18 0 0.780 0.770 0.780 0.770 0.780 436,000 336,320 0.7714 0.258 0.255 0.258 0.255 0.258 1,318,368 0.2551 1.30%
2016-07-15 0 0.770 0.760 0.780 0.770 0.780 3,703,398 2,868,354 0.7745 0.255 0.251 0.258 0.255 0.258 11,198,259 0.2561 0.00%
2016-07-14 0 0.770 0.770 0.780 0.760 0.770 204,000 156,960 0.7694 0.255 0.255 0.258 0.251 0.255 616,851 0.2545 0.00%
2016-07-13 0 0.770 0.770 0.780 0.770 0.780 268,000 207,440 0.7740 0.255 0.255 0.258 0.255 0.258 810,373 0.2560 0.00%
2016-07-12 0 0.770 0.770 0.780 0.760 0.780 1,359,000 1,047,210 0.7706 0.255 0.255 0.258 0.251 0.258 4,109,316 0.2548 -1.28%
2016-07-11 0 0.780 0.770 0.780 0.770 0.800 4,980,000 3,877,240 0.7786 0.258 0.255 0.258 0.255 0.265 15,058,422 0.2575 1.30%
2016-07-08 0 0.770 0.770 0.780 0.770 0.780 1,672,000 1,290,320 0.7717 0.255 0.255 0.258 0.255 0.258 5,055,759 0.2552 0.00%
2016-07-07 0 0.770 0.760 0.770 0.760 0.780 1,104,000 847,040 0.7672 0.255 0.251 0.255 0.251 0.258 3,338,252 0.2537 -1.28%
2016-07-06 0 0.780 0.770 0.780 0.770 0.780 1,336,000 1,041,880 0.7799 0.258 0.255 0.258 0.255 0.258 4,039,769 0.2579 0.00%
2016-07-05 0 0.780 0.770 0.780 0.770 0.810 3,268,000 2,577,400 0.7887 0.258 0.255 0.258 0.255 0.268 9,881,711 0.2608 0.00%
2016-07-04 0 0.780 0.770 0.780 0.760 0.860 12,612,000 9,997,800 0.7927 0.258 0.255 0.258 0.251 0.284 38,135,906 0.2622 1.30%
2016-06-30 0 0.770 0.760 0.780 0.760 0.790 3,272,000 2,516,040 0.7690 0.255 0.251 0.258 0.251 0.261 9,893,806 0.2543 0.00%
2016-06-29 0 0.770 0.760 0.770 0.740 0.780 988,000 756,680 0.7659 0.255 0.251 0.255 0.245 0.258 2,987,494 0.2533 0.00%
2016-06-28 0 0.770 0.770 0.780 0.750 0.820 1,308,000 1,022,920 0.7820 0.255 0.255 0.258 0.248 0.271 3,955,103 0.2586 1.32%
2016-06-27 0 0.760 0.750 0.760 0.740 0.760 176,000 131,000 0.7443 0.251 0.248 0.251 0.245 0.251 532,185 0.2462 4.11%
2016-06-24 0 0.730 0.730 0.750 0.700 0.770 2,944,000 2,155,960 0.7323 0.241 0.241 0.248 0.231 0.255 8,902,007 0.2422 -3.95%
2016-06-23 0 0.760 0.760 0.770 0.760 0.790 792,000 611,200 0.7717 0.251 0.251 0.255 0.251 0.261 2,394,833 0.2552 -1.30%
2016-06-22 0 0.770 0.770 0.780 0.770 0.790 176,000 136,920 0.7780 0.255 0.255 0.258 0.255 0.261 532,185 0.2573 0.00%
2016-06-21 0 0.770 0.770 0.780 0.770 0.810 1,624,000 1,266,200 0.7797 0.255 0.255 0.258 0.255 0.268 4,910,618 0.2578 0.00%
2016-06-20 0 0.770 0.770 0.780 0.760 0.780 1,264,000 971,880 0.7689 0.255 0.255 0.258 0.251 0.258 3,822,057 0.2543 -1.28%
2016-06-17 0 0.780 0.770 0.780 0.770 0.780 548,000 426,160 0.7777 0.258 0.255 0.258 0.255 0.258 1,657,031 0.2572 1.30%
2016-06-16 0 0.770 0.770 0.780 0.770 0.780 684,000 533,160 0.7795 0.255 0.255 0.258 0.255 0.258 2,068,265 0.2578 -2.53%
2016-06-15 0 0.790 0.780 0.790 0.760 0.790 732,000 573,320 0.7832 0.261 0.258 0.261 0.251 0.261 2,213,407 0.2590 1.28%
2016-06-14 0 0.780 0.770 0.780 0.770 0.800 332,000 260,600 0.7849 0.258 0.255 0.258 0.255 0.265 1,003,895 0.2596 2.63%
2016-06-13 0 0.760 0.760 0.770 0.760 0.800 2,400,000 1,865,080 0.7771 0.251 0.251 0.255 0.251 0.265 7,257,071 0.2570 -5.00%
2016-06-10 0 0.800 0.790 0.800 0.790 0.820 716,000 572,320 0.7993 0.265 0.261 0.265 0.261 0.271 2,165,026 0.2643 0.00%
2016-06-08 0 0.800 0.790 0.800 0.790 0.800 620,000 495,880 0.7998 0.265 0.261 0.265 0.261 0.265 1,874,743 0.2645 0.00%
2016-06-07 0 0.800 0.790 0.800 0.790 0.800 4,704,000 3,761,760 0.7997 0.265 0.261 0.265 0.261 0.265 14,223,858 0.2645 0.00%
2016-06-06 0 0.800 0.800 0.810 0.780 0.810 692,600 553,216 0.7988 0.265 0.265 0.268 0.258 0.268 2,094,270 0.2642 -1.23%
2016-06-03 0 0.810 0.790 0.810 0.780 0.820 2,676,000 2,125,920 0.7944 0.268 0.261 0.268 0.258 0.271 8,091,634 0.2627 0.00%
2016-06-02 0 0.810 0.800 0.810 0.790 0.840 3,640,000 2,960,960 0.8135 0.268 0.265 0.268 0.261 0.278 11,006,557 0.2690 -2.41%
2016-06-01 0 0.830 0.830 0.840 0.780 0.860 3,284,000 2,715,720 0.8270 0.274 0.274 0.278 0.258 0.284 9,930,092 0.2735 5.06%
2016-05-31 0 0.790 0.790 0.800 0.750 0.810 580,000 461,200 0.7952 0.261 0.261 0.265 0.248 0.268 1,753,792 0.2630 0.00%
2016-05-30 0 0.790 0.780 0.790 0.780 0.830 3,140,000 2,512,680 0.8002 0.261 0.258 0.261 0.258 0.274 9,494,667 0.2646 -3.66%
2016-05-27 0 0.820 0.810 0.830 0.810 0.830 680,000 557,560 0.8199 0.271 0.268 0.274 0.268 0.274 2,056,170 0.2712 0.00%
2016-05-26 0 0.820 0.820 0.840 0.820 0.830 404,000 332,480 0.8230 0.271 0.271 0.278 0.271 0.274 1,221,607 0.2722 -1.20%
2016-05-25 0 0.830 0.820 0.830 0.820 0.850 544,000 451,760 0.8304 0.274 0.271 0.274 0.271 0.281 1,644,936 0.2746 0.00%
2016-05-24 0 0.830 0.820 0.830 0.820 0.840 928,000 772,200 0.8321 0.274 0.271 0.274 0.271 0.278 2,806,067 0.2752 -1.19%
2016-05-23 0 0.840 0.830 0.840 0.830 0.860 812,000 679,920 0.8373 0.278 0.274 0.278 0.274 0.284 2,455,309 0.2769 0.00%
2016-05-20 0 0.840 0.830 0.850 0.830 0.850 112,000 94,520 0.8439 0.278 0.274 0.281 0.274 0.281 338,663 0.2791 -1.18%
2016-05-19 0 0.850 0.840 0.850 0.820 0.850 308,000 261,200 0.8481 0.281 0.278 0.281 0.271 0.281 931,324 0.2805 0.00%
2016-05-18 0 0.850 0.840 0.850 0.840 0.860 348,000 294,120 0.8452 0.281 0.278 0.281 0.278 0.284 1,052,275 0.2795 0.00%
2016-05-17 0 0.850 0.850 0.860 0.840 0.860 144,000 122,720 0.8522 0.281 0.281 0.284 0.278 0.284 435,424 0.2818 1.19%
2016-05-16 0 0.840 0.840 0.860 0.840 0.860 472,000 402,840 0.8535 0.278 0.278 0.284 0.278 0.284 1,427,224 0.2823 -2.33%
2016-05-13 0 0.860 0.850 0.860 0.850 0.860 464,000 397,400 0.8565 0.284 0.281 0.284 0.281 0.284 1,403,034 0.2832 -1.15%
2016-05-12 0 0.870 0.860 0.870 0.850 0.880 736,000 639,160 0.8684 0.288 0.284 0.288 0.281 0.291 2,225,502 0.2872 0.00%
2016-05-11 0 0.870 0.860 0.870 0.860 0.870 244,000 210,720 0.8636 0.288 0.284 0.288 0.284 0.288 737,802 0.2856 0.00%
2016-05-10 0 0.870 0.860 0.880 0.870 0.870 288,000 250,560 0.8700 0.288 0.284 0.291 0.288 0.288 870,848 0.2877 0.00%
2016-05-09 0 0.870 0.860 0.870 0.850 0.880 1,244,000 1,070,920 0.8609 0.288 0.284 0.288 0.281 0.291 3,761,582 0.2847 -1.14%
2016-05-06 0 0.880 0.870 0.880 0.870 0.880 732,000 641,600 0.8765 0.291 0.288 0.291 0.288 0.291 2,213,407 0.2899 0.00%
2016-05-05 0 0.880 0.870 0.880 0.880 0.880 544,000 478,720 0.8800 0.291 0.288 0.291 0.291 0.291 1,644,936 0.2910 0.00%
2016-05-04 0 0.880 0.870 0.880 0.870 0.890 808,000 709,120 0.8776 0.291 0.288 0.291 0.288 0.294 2,443,214 0.2902 -1.12%
2016-05-03 0 0.890 0.880 0.890 0.870 0.890 3,700,000 3,281,480 0.8869 0.294 0.291 0.294 0.288 0.294 11,187,984 0.2933 1.14%
2016-04-29 0 0.880 0.880 0.890 0.870 0.890 1,360,000 1,185,640 0.8718 0.291 0.291 0.294 0.288 0.294 4,112,340 0.2883 0.00%
2016-04-28 0 0.880 0.880 0.890 0.880 0.900 852,000 760,360 0.8924 0.291 0.291 0.294 0.291 0.298 2,576,260 0.2951 -1.12%
2016-04-27 0 0.890 0.890 0.900 0.880 0.900 600,000 535,680 0.8928 0.294 0.294 0.298 0.291 0.298 1,814,268 0.2953 0.00%
2016-04-26 0 0.890 0.890 0.900 0.880 0.910 988,000 877,840 0.8885 0.294 0.294 0.298 0.291 0.301 2,987,494 0.2938 -1.11%
2016-04-25 0 0.900 0.890 0.900 0.880 0.920 1,620,000 1,460,720 0.9017 0.298 0.294 0.298 0.291 0.304 4,898,523 0.2982 1.12%
2016-04-22 0 0.890 0.880 0.900 0.890 0.900 108,000 96,160 0.8904 0.294 0.291 0.298 0.294 0.298 326,568 0.2945 -1.11%
2016-04-21 0 0.900 0.890 0.900 0.890 0.910 1,444,000 1,299,880 0.9002 0.298 0.294 0.298 0.294 0.301 4,366,337 0.2977 1.12%
2016-04-20 0 0.890 0.880 0.890 0.890 0.910 1,444,000 1,294,320 0.8963 0.294 0.291 0.294 0.294 0.301 4,366,337 0.2964 -1.11%
2016-04-19 0 0.900 0.890 0.900 0.880 0.910 2,016,000 1,796,320 0.8910 0.298 0.294 0.298 0.291 0.301 6,095,939 0.2947 0.00%
2016-04-18 0 0.900 0.900 0.930 0.870 0.900 236,000 208,440 0.8832 0.298 0.298 0.308 0.288 0.298 713,612 0.2921 2.27%
2016-04-15 0 0.880 0.870 0.890 0.880 0.890 1,824,000 1,609,360 0.8823 0.291 0.288 0.294 0.291 0.294 5,515,374 0.2918 -1.12%
2016-04-14 0 0.890 0.880 0.890 0.870 0.930 4,804,000 4,269,240 0.8887 0.294 0.291 0.294 0.288 0.308 14,526,236 0.2939 1.14%
2016-04-13 0 0.880 0.870 0.880 0.860 0.880 1,252,000 1,089,240 0.8700 0.291 0.288 0.291 0.284 0.291 3,785,772 0.2877 1.15%
2016-04-12 0 0.870 0.860 0.870 0.860 0.880 2,744,000 2,403,960 0.8761 0.288 0.284 0.288 0.284 0.291 8,297,251 0.2897 0.00%
2016-04-11 0 0.870 0.850 0.870 0.850 0.870 452,000 386,680 0.8555 0.288 0.281 0.288 0.281 0.288 1,366,748 0.2829 1.16%
2016-04-08 0 0.860 0.860 0.870 0.860 0.880 668,000 578,520 0.8660 0.284 0.284 0.288 0.284 0.291 2,019,885 0.2864 -2.27%
2016-04-07 0 0.880 0.870 0.880 0.860 0.880 1,842,000 1,610,100 0.8741 0.291 0.288 0.291 0.284 0.291 5,569,802 0.2891 2.33%
2016-04-06 0 0.860 0.860 0.880 0.860 0.880 204,000 178,960 0.8773 0.284 0.284 0.291 0.284 0.291 616,851 0.2901 -2.27%
2016-04-05 0 0.880 0.870 0.880 0.870 0.890 7,340,000 6,456,960 0.8797 0.291 0.288 0.291 0.288 0.294 22,194,541 0.2909 1.15%
2016-04-01 0 0.870 0.870 0.880 0.850 0.880 696,000 600,760 0.8632 0.288 0.288 0.291 0.281 0.291 2,104,550 0.2855 2.35%
2016-03-31 0 0.850 0.840 0.860 0.820 0.870 1,336,000 1,126,080 0.8429 0.281 0.278 0.284 0.271 0.288 4,039,769 0.2787 -2.30%
2016-03-30 0 0.870 0.870 0.880 0.860 0.880 416,000 362,440 0.8713 0.288 0.288 0.291 0.284 0.291 1,257,892 0.2881 1.16%
2016-03-29 0 0.860 0.860 0.870 0.860 0.870 152,000 131,400 0.8645 0.284 0.284 0.288 0.284 0.288 459,614 0.2859 0.00%
2016-03-24 0 0.860 0.860 0.870 0.860 0.870 1,440,000 1,251,920 0.8694 0.284 0.284 0.288 0.284 0.288 4,354,242 0.2875 0.00%
2016-03-23 0 0.860 0.860 0.870 0.860 0.870 292,000 253,320 0.8675 0.284 0.284 0.288 0.284 0.288 882,944 0.2869 -1.15%
2016-03-22 0 0.870 0.860 0.880 0.860 0.880 696,000 607,640 0.8730 0.288 0.284 0.291 0.284 0.291 2,104,550 0.2887 0.00%
2016-03-21 0 0.870 0.860 0.880 0.860 0.880 644,000 560,800 0.8708 0.288 0.284 0.291 0.284 0.291 1,947,314 0.2880 0.00%
2016-03-18 0 0.870 0.860 0.880 0.860 0.890 844,000 736,560 0.8727 0.288 0.284 0.291 0.284 0.294 2,552,070 0.2886 -1.14%
2016-03-17 0 0.880 0.870 0.880 0.870 0.890 844,000 743,240 0.8806 0.291 0.288 0.291 0.288 0.294 2,552,070 0.2912 0.00%
2016-03-16 0 0.880 0.870 0.880 0.870 0.890 620,000 546,720 0.8818 0.291 0.288 0.291 0.288 0.294 1,874,743 0.2916 -1.12%
2016-03-15 0 0.890 0.880 0.890 0.870 0.890 540,000 475,680 0.8809 0.294 0.291 0.294 0.288 0.294 1,632,841 0.2913 2.30%
2016-03-14 0 0.870 0.870 0.880 0.870 0.890 1,412,000 1,242,360 0.8799 0.288 0.288 0.291 0.288 0.294 4,269,577 0.2910 0.00%
2016-03-11 0 0.870 0.870 0.880 0.870 0.880 104,000 91,000 0.8750 0.288 0.288 0.291 0.288 0.291 314,473 0.2894 0.00%
2016-03-10 0 0.870 0.870 0.880 0.870 0.880 660,000 580,680 0.8798 0.288 0.288 0.291 0.288 0.291 1,995,694 0.2910 0.00%
2016-03-09 0 0.870 0.870 0.880 0.870 0.880 148,000 129,760 0.8768 0.288 0.288 0.291 0.288 0.291 447,519 0.2900 -1.14%
2016-03-08 0 0.880 0.880 0.900 0.870 0.880 1,064,000 936,280 0.8800 0.291 0.291 0.298 0.288 0.291 3,217,301 0.2910 -1.12%
2016-03-07 0 0.890 0.880 0.890 0.880 0.910 428,000 382,880 0.8946 0.294 0.291 0.294 0.291 0.301 1,294,178 0.2958 -1.11%
2016-03-04 0 0.900 0.900 0.920 0.860 0.910 980,000 870,920 0.8887 0.298 0.298 0.304 0.284 0.301 2,963,304 0.2939 0.00%
2016-03-03 0 0.900 0.890 0.910 0.890 0.910 384,000 346,700 0.9029 0.298 0.294 0.301 0.294 0.301 1,161,131 0.2986 -1.10%
2016-03-02 0 0.910 0.900 0.910 0.890 0.930 1,008,000 916,820 0.9095 0.301 0.298 0.301 0.294 0.308 3,047,970 0.3008 4.60%
2016-03-01 0 0.870 0.870 0.880 0.860 0.870 252,000 218,260 0.8661 0.288 0.288 0.291 0.284 0.288 761,992 0.2864 1.16%
2016-02-29 0 0.860 0.860 0.870 0.860 0.870 124,000 107,440 0.8665 0.284 0.284 0.288 0.284 0.288 374,949 0.2865 -2.27%
2016-02-26 0 0.880 0.880 0.890 0.860 0.890 128,000 112,600 0.8797 0.291 0.291 0.294 0.284 0.294 387,044 0.2909 2.33%
2016-02-25 0 0.860 0.860 0.880 0.860 0.880 688,000 598,160 0.8694 0.284 0.284 0.291 0.284 0.291 2,080,360 0.2875 0.00%
2016-02-24 0 0.860 0.860 0.880 0.830 0.880 2,268,000 1,951,120 0.8603 0.284 0.284 0.291 0.274 0.291 6,857,932 0.2845 -3.37%
2016-02-23 0 0.890 0.880 0.890 0.870 0.920 476,000 425,880 0.8947 0.294 0.291 0.294 0.288 0.304 1,439,319 0.2959 1.14%
2016-02-22 0 0.880 0.860 0.880 0.850 0.890 1,752,000 1,525,040 0.8705 0.291 0.284 0.291 0.281 0.294 5,297,662 0.2879 1.15%
2016-02-19 0 0.870 0.860 0.880 0.830 0.890 640,000 553,480 0.8648 0.288 0.284 0.291 0.274 0.294 1,935,219 0.2860 1.16%
2016-02-18 0 0.860 0.850 0.860 0.820 0.900 1,056,000 920,320 0.8715 0.284 0.281 0.284 0.271 0.298 3,193,111 0.2882 2.38%
2016-02-17 0 0.840 0.830 0.860 0.840 0.880 792,000 677,320 0.8552 0.278 0.274 0.284 0.278 0.291 2,394,833 0.2828 -2.33%
2016-02-16 0 0.860 0.850 0.860 0.850 0.870 492,000 423,440 0.8607 0.284 0.281 0.284 0.281 0.288 1,487,699 0.2846 1.18%
2016-02-15 0 0.850 0.840 0.870 0.840 0.930 84,000 73,480 0.8748 0.281 0.278 0.288 0.278 0.308 253,997 0.2893 0.00%
2016-02-12 0 0.850 0.850 0.860 0.820 0.860 992,000 852,240 0.8591 0.281 0.281 0.284 0.271 0.284 2,999,589 0.2841 -2.30%
2016-02-11 0 0.870 0.860 0.880 0.820 0.870 540,000 464,560 0.8603 0.288 0.284 0.291 0.271 0.288 1,632,841 0.2845 3.57%
2016-02-05 0 0.840 0.840 0.870 0.820 0.860 445,210 372,164 0.8359 0.278 0.278 0.288 0.271 0.284 1,346,217 0.2765 -1.18%
2016-02-04 0 0.850 0.850 0.870 0.830 0.870 992,000 840,760 0.8475 0.281 0.281 0.288 0.274 0.288 2,999,589 0.2803 1.19%
2016-02-03 0 0.840 0.840 0.860 0.830 0.880 3,764,000 3,241,760 0.8613 0.278 0.278 0.284 0.274 0.291 11,381,506 0.2848 -2.33%
2016-02-02 0 0.860 0.850 0.860 0.850 0.880 2,684,000 2,318,080 0.8637 0.284 0.281 0.284 0.281 0.291 8,115,824 0.2856 -3.37%
2016-02-01 0 0.890 0.880 0.890 0.890 0.930 1,492,000 1,342,720 0.8999 0.294 0.291 0.294 0.294 0.308 4,511,479 0.2976 -4.30%
2016-01-29 0 0.930 0.920 0.930 0.930 0.950 924,000 865,840 0.9371 0.308 0.304 0.308 0.308 0.314 2,793,972 0.3099 -1.06%
2016-01-28 0 0.940 0.920 0.940 0.910 0.940 412,000 381,960 0.9271 0.311 0.304 0.311 0.301 0.311 1,245,797 0.3066 1.08%
2016-01-27 0 0.930 0.910 0.930 0.920 0.950 424,000 394,440 0.9303 0.308 0.301 0.308 0.304 0.314 1,282,082 0.3077 -1.06%
2016-01-26 0 0.940 0.930 0.940 0.930 0.960 512,000 484,120 0.9455 0.311 0.308 0.311 0.308 0.317 1,548,175 0.3127 -2.08%
2016-01-25 0 0.960 0.950 0.960 0.950 0.960 1,884,000 1,805,160 0.9582 0.317 0.314 0.317 0.314 0.317 5,696,800 0.3169 1.05%
2016-01-22 0 0.950 0.940 0.950 0.940 0.960 380,000 360,160 0.9478 0.314 0.311 0.314 0.311 0.317 1,149,036 0.3134 -1.04%
2016-01-21 0 0.960 0.940 0.970 0.940 0.980 508,000 487,320 0.9593 0.317 0.311 0.321 0.311 0.324 1,536,080 0.3172 0.00%
2016-01-20 0 0.960 0.940 0.980 0.960 0.990 564,000 545,800 0.9677 0.317 0.311 0.324 0.317 0.327 1,705,412 0.3200 -3.03%
2016-01-19 0 0.990 0.980 0.990 0.980 0.990 540,000 533,520 0.9880 0.327 0.324 0.327 0.324 0.327 1,632,841 0.3267 1.02%
2016-01-18 0 0.980 0.960 0.980 0.950 0.980 1,532,000 1,469,320 0.9591 0.324 0.317 0.324 0.314 0.324 4,632,430 0.3172 -2.00%
2016-01-15 0 1.000 0.980 0.990 0.980 1.030 1,432,000 1,424,020 0.9944 0.331 0.324 0.327 0.324 0.341 4,330,052 0.3289 -2.91%
2016-01-14 0 1.030 1.020 1.030 1.000 1.030 1,960,000 2,000,560 1.0207 0.341 0.337 0.341 0.331 0.341 5,926,608 0.3376 -0.96%
2016-01-13 0 1.040 1.030 1.040 1.000 1.060 684,000 707,640 1.0346 0.344 0.341 0.344 0.331 0.351 2,068,265 0.3421 0.00%
2016-01-12 0 1.040 1.020 1.040 1.020 1.060 708,000 733,360 1.0358 0.344 0.337 0.344 0.337 0.351 2,140,836 0.3426 -0.95%
2016-01-11 0 1.050 1.040 1.050 1.040 1.090 1,060,000 1,112,260 1.0493 0.347 0.344 0.347 0.344 0.360 3,205,206 0.3470 -4.55%
2016-01-08 0 1.100 1.080 1.100 1.060 1.120 796,000 870,120 1.0931 0.364 0.357 0.364 0.351 0.370 2,406,928 0.3615 0.92%
2016-01-07 0 1.090 1.060 1.100 1.040 1.120 1,292,000 1,403,120 1.0860 0.360 0.351 0.364 0.344 0.370 3,906,723 0.3592 -3.54%
2016-01-06 0 1.130 1.120 1.130 1.120 1.140 428,000 482,160 1.1265 0.374 0.370 0.374 0.370 0.377 1,294,178 0.3726 -0.88%
2016-01-05 0 1.140 1.120 1.140 1.110 1.150 128,000 145,000 1.1328 0.377 0.370 0.377 0.367 0.380 387,044 0.3746 1.79%
2016-01-04 0 1.120 1.120 1.130 1.110 1.160 1,308,000 1,473,240 1.1263 0.370 0.370 0.374 0.367 0.384 3,955,103 0.3725 -4.27%
2015-12-31 0 1.170 1.160 1.170 1.160 1.200 588,000 686,360 1.1673 0.387 0.384 0.387 0.384 0.397 1,777,982 0.3860 -2.50%
2015-12-30 0 1.200 1.190 1.200 1.190 1.240 3,728,000 4,483,880 1.2028 0.397 0.394 0.397 0.394 0.410 11,272,650 0.3978 -2.44%
2015-12-29 0 1.230 1.210 1.230 1.170 1.250 2,416,000 2,941,720 1.2176 0.407 0.400 0.407 0.387 0.413 7,305,451 0.4027 5.13%
2015-12-28 0 1.170 1.160 1.170 1.110 1.170 1,664,000 1,902,880 1.1436 0.387 0.384 0.387 0.367 0.387 5,031,569 0.3782 2.63%
2015-12-24 0 1.140 1.130 1.140 1.110 1.160 1,756,000 1,981,680 1.1285 0.377 0.374 0.377 0.367 0.384 5,309,757 0.3732 0.88%
2015-12-23 0 1.130 1.090 1.130 1.040 1.130 1,424,000 1,569,160 1.1019 0.374 0.360 0.374 0.344 0.374 4,305,862 0.3644 9.71%
2015-12-22 0 1.030 1.020 1.030 1.010 1.030 2,024,000 2,068,200 1.0218 0.341 0.337 0.341 0.334 0.341 6,120,130 0.3379 0.00%
2015-12-21 0 1.030 1.010 1.030 1.000 1.030 1,764,000 1,796,040 1.0182 0.341 0.334 0.341 0.331 0.341 5,333,947 0.3367 0.98%
2015-12-18 0 1.020 1.020 1.030 1.000 1.030 1,532,000 1,555,080 1.0151 0.337 0.337 0.341 0.331 0.341 4,632,430 0.3357 -0.97%
2015-12-17 0 1.030 1.020 1.030 1.010 1.030 1,456,000 1,490,720 1.0238 0.341 0.337 0.341 0.334 0.341 4,402,623 0.3386 0.98%
2015-12-16 0 1.020 1.010 1.030 1.010 1.030 3,872,000 3,947,720 1.0196 0.337 0.334 0.341 0.334 0.341 11,708,074 0.3372 0.00%
2015-12-15 0 1.020 1.000 1.020 0.990 1.050 6,412,000 6,469,320 1.0089 0.337 0.331 0.337 0.327 0.347 19,388,474 0.3337 2.00%
2015-12-14 0 1.000 0.990 1.020 0.960 1.100 17,888,000 17,893,380 1.0003 0.331 0.327 0.337 0.317 0.364 54,089,366 0.3308 -4.76%
2015-12-11 0 1.050 1.050 1.070 1.020 1.230 7,412,000 7,994,960 1.0787 0.347 0.347 0.354 0.337 0.407 22,412,253 0.3567 -13.22%
2015-12-10 0 1.210 1.200 1.210 1.120 1.260 3,632,000 4,369,200 1.2030 0.400 0.397 0.400 0.370 0.417 10,982,367 0.3978 -3.97%
2015-12-09 0 1.260 1.250 1.260 1.250 1.270 472,000 592,200 1.2547 0.417 0.413 0.417 0.413 0.420 1,427,224 0.4149 -0.79%
2015-12-08 0 1.270 1.260 1.270 1.250 1.330 2,004,000 2,573,040 1.2840 0.420 0.417 0.420 0.413 0.440 6,059,654 0.4246 -2.31%
2015-12-07 0 1.300 1.300 1.310 1.270 1.310 1,748,000 2,262,000 1.2941 0.430 0.430 0.433 0.420 0.433 5,285,566 0.4280 2.12%
2015-12-04 0 1.340 1.330 1.340 1.310 1.350 3,568,000 4,771,600 1.3373 0.421 0.418 0.421 0.412 0.424 11,356,679 0.4202 0.00%
2015-12-03 0 1.340 1.310 1.340 1.320 1.350 3,616,000 4,820,960 1.3332 0.421 0.412 0.421 0.415 0.424 11,509,459 0.4189 0.00%
2015-12-02 0 1.340 1.320 1.350 1.320 1.380 2,608,000 3,487,120 1.3371 0.421 0.415 0.424 0.415 0.434 8,301,070 0.4201 -0.74%
2015-12-01 0 1.350 1.330 1.350 1.330 1.350 2,016,000 2,691,280 1.3350 0.424 0.418 0.424 0.418 0.424 6,416,778 0.4194 1.50%
2015-11-30 0 1.330 1.300 1.330 1.290 1.360 4,072,000 5,377,920 1.3207 0.418 0.408 0.418 0.405 0.427 12,960,873 0.4149 -1.48%
2015-11-27 0 1.350 1.360 1.370 1.350 1.380 384,000 520,600 1.3557 0.424 0.427 0.430 0.424 0.434 1,222,243 0.4259 -0.74%
2015-11-26 0 1.360 1.350 1.370 1.350 1.370 1,232,000 1,670,320 1.3558 0.427 0.424 0.430 0.424 0.430 3,921,364 0.4260 -0.73%
2015-11-25 0 1.370 1.360 1.370 1.340 1.370 368,000 498,360 1.3542 0.430 0.427 0.430 0.421 0.430 1,171,317 0.4255 0.74%
2015-11-24 0 1.360 1.360 1.370 1.340 1.390 1,672,000 2,272,640 1.3592 0.427 0.427 0.430 0.421 0.437 5,321,852 0.4270 -0.73%
2015-11-23 0 1.370 1.370 1.380 1.360 1.420 11,016,000 14,982,720 1.3601 0.430 0.430 0.434 0.427 0.446 35,063,110 0.4273 0.00%
2015-11-20 0 1.370 1.370 1.390 1.370 1.390 6,520,000 8,993,160 1.3793 0.430 0.430 0.437 0.430 0.437 20,752,676 0.4333 -1.44%
2015-11-19 0 1.390 1.370 1.390 1.380 1.430 6,724,000 9,411,840 1.3997 0.437 0.430 0.437 0.434 0.449 21,401,992 0.4398 0.00%
2015-11-18 0 1.390 1.380 1.400 1.380 1.430 2,028,000 2,831,400 1.3962 0.437 0.434 0.440 0.434 0.449 6,454,973 0.4386 -1.42%
2015-11-17 0 1.410 1.400 1.410 1.400 1.430 544,000 770,880 1.4171 0.443 0.440 0.443 0.440 0.449 1,731,512 0.4452 -0.70%
2015-11-16 0 1.420 1.400 1.420 1.400 1.440 1,196,000 1,687,600 1.4110 0.446 0.440 0.446 0.440 0.452 3,806,779 0.4433 -1.39%
2015-11-13 0 1.440 1.440 1.450 1.420 1.450 768,000 1,103,600 1.4370 0.452 0.452 0.456 0.446 0.456 2,444,487 0.4515 -0.69%
2015-11-12 0 1.450 1.450 1.460 1.440 1.460 916,000 1,327,400 1.4491 0.456 0.456 0.459 0.452 0.459 2,915,560 0.4553 0.00%
2015-11-11 0 1.450 1.450 1.460 1.440 1.460 1,568,000 2,283,360 1.4562 0.456 0.456 0.459 0.452 0.459 4,990,828 0.4575 0.00%
2015-11-10 0 1.450 1.440 1.450 1.420 1.450 644,000 929,520 1.4434 0.456 0.452 0.456 0.446 0.456 2,049,804 0.4535 0.00%
2015-11-09 0 1.450 1.450 1.460 1.440 1.460 320,000 465,120 1.4535 0.456 0.456 0.459 0.452 0.459 1,018,536 0.4567 0.00%
2015-11-06 0 1.450 1.450 1.460 1.440 1.460 580,000 839,960 1.4482 0.456 0.456 0.459 0.452 0.459 1,846,097 0.4550 -0.68%
2015-11-05 0 1.460 1.450 1.460 1.430 1.460 524,000 756,400 1.4435 0.459 0.456 0.459 0.449 0.459 1,667,853 0.4535 0.69%
2015-11-04 0 1.450 1.450 1.460 1.430 1.460 1,216,000 1,769,720 1.4554 0.456 0.456 0.459 0.449 0.459 3,870,438 0.4572 1.40%
2015-11-03 0 1.430 1.430 1.440 1.410 1.450 636,000 909,840 1.4306 0.449 0.449 0.452 0.443 0.456 2,024,341 0.4495 0.00%
2015-11-02 0 1.430 1.420 1.440 1.400 1.440 112,000 159,920 1.4279 0.449 0.446 0.452 0.440 0.452 356,488 0.4486 -2.05%
2015-10-30 0 1.460 1.450 1.460 1.450 1.460 956,000 1,391,720 1.4558 0.459 0.456 0.459 0.456 0.459 3,042,877 0.4574 0.00%
2015-10-29 0 1.460 1.450 1.460 1.440 1.480 876,000 1,276,260 1.4569 0.459 0.456 0.459 0.452 0.465 2,788,243 0.4577 0.69%
2015-10-28 0 1.450 1.450 1.460 1.440 1.460 612,833 893,079 1.4573 0.456 0.456 0.459 0.452 0.459 1,950,602 0.4578 0.00%
2015-10-27 0 1.450 1.450 1.460 1.450 1.470 1,240,000 1,813,920 1.4628 0.456 0.456 0.459 0.456 0.462 3,946,828 0.4596 -1.36%
2015-10-26 0 1.470 1.460 1.470 1.430 1.490 1,520,000 2,228,040 1.4658 0.462 0.459 0.462 0.449 0.468 4,838,047 0.4605 2.80%
2015-10-23 0 1.430 1.420 1.430 1.410 1.440 804,000 1,145,880 1.4252 0.449 0.446 0.449 0.443 0.452 2,559,072 0.4478 2.14%
2015-10-22 0 1.400 1.400 1.420 1.390 1.420 696,000 976,560 1.4031 0.440 0.440 0.446 0.437 0.446 2,215,316 0.4408 -0.71%
2015-10-20 0 1.410 1.410 1.420 1.400 1.420 652,000 916,720 1.4060 0.443 0.443 0.446 0.440 0.446 2,075,268 0.4417 0.00%
2015-10-19 0 1.410 1.410 1.420 1.410 1.430 4,680,000 6,643,040 1.4195 0.443 0.443 0.446 0.443 0.449 14,896,092 0.4460 -0.70%
2015-10-16 0 1.420 1.410 1.430 1.400 1.420 2,508,000 3,537,360 1.4104 0.446 0.443 0.449 0.440 0.446 7,982,778 0.4431 0.71%
2015-10-15 0 1.410 1.400 1.410 1.400 1.430 1,992,000 2,814,280 1.4128 0.443 0.440 0.443 0.440 0.449 6,340,388 0.4439 0.71%
2015-10-14 0 1.400 1.400 1.410 1.390 1.420 984,000 1,379,080 1.4015 0.440 0.440 0.443 0.437 0.446 3,131,999 0.4403 0.00%
2015-10-13 0 1.400 1.390 1.410 1.360 1.400 2,268,000 3,158,360 1.3926 0.440 0.437 0.443 0.427 0.440 7,218,876 0.4375 2.19%
2015-10-12 0 1.370 1.370 1.380 1.350 1.380 2,096,000 2,862,680 1.3658 0.430 0.430 0.434 0.424 0.434 6,671,412 0.4291 1.48%
2015-10-09 0 1.350 1.350 1.360 1.350 1.380 732,000 990,880 1.3537 0.424 0.424 0.427 0.424 0.434 2,329,902 0.4253 0.00%
2015-10-08 0 1.350 1.350 1.360 1.340 1.380 964,000 1,302,480 1.3511 0.424 0.424 0.427 0.421 0.434 3,068,340 0.4245 0.00%
2015-10-07 0 1.350 1.350 1.360 1.330 1.390 2,888,000 3,922,120 1.3581 0.424 0.424 0.427 0.418 0.437 9,192,289 0.4267 0.00%
2015-10-06 0 1.350 1.350 1.360 1.350 1.390 3,172,000 4,338,720 1.3678 0.424 0.424 0.427 0.424 0.437 10,096,240 0.4297 0.00%
2015-10-05 0 1.350 1.340 1.370 1.320 1.430 4,960,000 6,865,240 1.3841 0.424 0.421 0.430 0.415 0.449 15,787,312 0.4349 3.85%
2015-10-02 0 1.300 1.300 1.310 1.300 1.320 1,200,000 1,561,680 1.3014 0.408 0.408 0.412 0.408 0.415 3,819,511 0.4089 0.00%
2015-09-30 0 1.300 1.290 1.300 1.280 1.320 1,320,000 1,714,520 1.2989 0.408 0.405 0.408 0.402 0.415 4,201,462 0.4081 0.00%
2015-09-29 0 1.300 1.290 1.300 1.300 1.330 2,004,000 2,631,800 1.3133 0.408 0.405 0.408 0.408 0.418 6,378,583 0.4126 -3.70%
2015-09-25 0 1.350 1.330 1.350 1.320 1.350 452,000 609,480 1.3484 0.424 0.418 0.424 0.415 0.424 1,438,682 0.4236 0.00%
2015-09-24 0 1.350 1.330 1.350 1.330 1.350 228,000 307,000 1.3465 0.424 0.418 0.424 0.418 0.424 725,707 0.4230 0.00%
2015-09-23 0 1.350 1.330 1.350 1.320 1.350 660,000 879,600 1.3327 0.424 0.418 0.424 0.415 0.424 2,100,731 0.4187 0.00%
2015-09-22 0 1.350 1.340 1.350 1.330 1.370 516,000 698,240 1.3532 0.424 0.421 0.424 0.418 0.430 1,642,390 0.4251 0.00%
2015-09-21 0 1.350 1.340 1.350 1.320 1.370 1,072,000 1,449,200 1.3519 0.424 0.421 0.424 0.415 0.430 3,412,096 0.4247 1.50%
2015-09-18 0 1.330 1.330 1.380 1.330 1.390 568,000 774,120 1.3629 0.418 0.418 0.434 0.418 0.437 1,807,902 0.4282 -1.48%
2015-09-17 0 1.350 1.340 1.370 1.350 1.400 560,000 758,960 1.3553 0.424 0.421 0.430 0.424 0.440 1,782,438 0.4258 0.00%
2015-09-16 0 1.350 1.330 1.350 1.330 1.360 332,000 444,000 1.3373 0.424 0.418 0.424 0.418 0.427 1,056,731 0.4202 1.50%
2015-09-15 0 1.330 1.300 1.360 1.320 1.370 816,000 1,107,400 1.3571 0.418 0.408 0.427 0.415 0.430 2,597,267 0.4264 0.00%
2015-09-14 0 1.330 1.310 1.330 1.320 1.390 600,000 808,360 1.3473 0.418 0.412 0.418 0.415 0.437 1,909,755 0.4233 -1.48%
2015-09-11 0 1.350 1.350 1.370 1.350 1.390 316,000 432,560 1.3689 0.424 0.424 0.430 0.424 0.437 1,005,805 0.4301 -1.46%
2015-09-10 0 1.370 1.340 1.370 1.330 1.410 548,000 740,600 1.3515 0.430 0.421 0.430 0.418 0.443 1,744,243 0.4246 0.00%
2015-09-09 0 1.370 1.360 1.370 1.360 1.430 2,660,000 3,667,400 1.3787 0.430 0.427 0.430 0.427 0.449 8,466,582 0.4332 0.74%
2015-09-08 0 1.360 1.350 1.370 1.300 1.360 1,498,000 1,991,560 1.3295 0.427 0.424 0.430 0.408 0.427 4,768,023 0.4177 5.43%
2015-09-07 0 1.290 1.270 1.290 1.280 1.330 2,820,000 3,704,680 1.3137 0.405 0.399 0.405 0.402 0.418 8,975,850 0.4127 -3.01%
2015-09-04 0 1.330 1.320 1.350 1.320 1.350 688,000 915,080 1.3301 0.418 0.415 0.424 0.415 0.424 2,189,853 0.4179 0.00%
2015-09-02 0 1.330 1.330 1.340 1.330 1.400 766,000 1,042,260 1.3607 0.418 0.418 0.421 0.418 0.440 2,438,121 0.4275 -1.48%
2015-09-01 0 1.350 1.340 1.380 1.350 1.410 2,144,000 2,953,800 1.3777 0.424 0.421 0.434 0.424 0.443 6,824,193 0.4328 -4.26%
2015-08-31 0 1.410 1.400 1.410 1.390 1.440 560,000 789,200 1.4093 0.443 0.440 0.443 0.437 0.452 1,782,438 0.4428 -2.08%
2015-08-28 0 1.440 1.420 1.440 1.420 1.500 2,036,000 2,932,720 1.4404 0.452 0.446 0.452 0.446 0.471 6,480,437 0.4525 2.13%
2015-08-27 0 1.410 1.410 1.440 1.390 1.520 3,328,000 4,695,520 1.4109 0.443 0.443 0.452 0.437 0.478 10,592,777 0.4433 0.00%
2015-08-26 0 1.410 1.410 1.440 1.410 1.480 1,096,000 1,575,360 1.4374 0.443 0.443 0.452 0.443 0.465 3,488,487 0.4516 -2.08%
2015-08-25 0 1.440 1.430 1.450 1.360 1.530 2,284,000 3,347,520 1.4656 0.452 0.449 0.456 0.427 0.481 7,269,802 0.4605 0.70%
2015-08-24 0 1.430 1.410 1.430 1.320 1.440 1,745,000 2,393,600 1.3717 0.449 0.443 0.449 0.415 0.452 5,554,205 0.4310 -2.05%
2015-08-21 0 1.460 1.450 1.460 1.440 1.480 1,193,000 1,751,620 1.4682 0.459 0.456 0.459 0.452 0.465 3,797,230 0.4613 -2.67%
2015-08-20 0 1.500 1.490 1.500 1.500 1.550 2,624,000 3,950,080 1.5054 0.471 0.468 0.471 0.471 0.487 8,351,997 0.4730 -5.06%
2015-08-19 0 1.580 1.550 1.580 1.550 1.710 2,872,000 4,599,240 1.6014 0.496 0.487 0.496 0.487 0.537 9,141,363 0.5031 -3.30%
2015-08-18 0 1.690 1.670 1.690 1.670 1.710 348,000 587,400 1.6879 0.513 0.507 0.513 0.507 0.519 1,145,620 0.5127 0.00%
2015-08-17 0 1.690 1.690 1.700 1.680 1.710 444,000 750,480 1.6903 0.513 0.513 0.516 0.510 0.519 1,461,652 0.5134 0.60%
2015-08-14 0 1.680 1.680 1.700 1.670 1.720 493,000 828,780 1.6811 0.510 0.510 0.516 0.507 0.522 1,622,961 0.5107 0.00%
2015-08-13 0 1.680 1.670 1.700 1.670 1.700 473,000 796,620 1.6842 0.510 0.507 0.516 0.507 0.516 1,557,121 0.5116 1.20%
2015-08-12 0 1.660 1.660 1.690 1.650 1.720 1,685,000 2,824,480 1.6762 0.504 0.504 0.513 0.501 0.522 5,547,037 0.5092 -1.78%
2015-08-11 0 1.690 1.690 1.700 1.690 1.720 856,000 1,453,840 1.6984 0.513 0.513 0.516 0.513 0.522 2,817,961 0.5159 0.00%
2015-08-10 0 1.690 1.690 1.700 1.670 1.740 100,000 169,600 1.6960 0.513 0.513 0.516 0.507 0.529 329,201 0.5152 -0.59%
2015-08-07 0 1.700 1.680 1.700 1.680 1.710 368,000 624,040 1.6958 0.516 0.510 0.516 0.510 0.519 1,211,460 0.5151 0.00%
2015-08-06 0 1.700 1.700 1.710 1.690 1.740 256,000 435,240 1.7002 0.516 0.516 0.519 0.513 0.529 842,755 0.5164 -1.16%
2015-08-05 0 1.720 1.720 1.730 1.720 1.740 124,000 214,040 1.7261 0.522 0.522 0.526 0.522 0.529 408,209 0.5243 0.00%
2015-08-04 0 1.720 1.720 1.740 1.680 1.760 1,136,000 1,938,520 1.7064 0.522 0.522 0.529 0.510 0.535 3,739,723 0.5184 -0.58%
2015-08-03 0 1.730 1.730 1.740 1.700 1.790 660,000 1,148,920 1.7408 0.526 0.526 0.529 0.516 0.544 2,172,727 0.5288 -1.14%
2015-07-31 0 1.750 1.740 1.760 1.690 1.790 692,000 1,212,440 1.7521 0.532 0.529 0.535 0.513 0.544 2,278,071 0.5322 -1.69%
2015-07-30 0 1.780 1.770 1.780 1.750 1.780 828,000 1,464,760 1.7690 0.541 0.538 0.541 0.532 0.541 2,725,784 0.5374 0.56%
2015-07-29 0 1.770 1.750 1.770 1.720 1.790 272,000 478,480 1.7591 0.538 0.532 0.538 0.522 0.544 895,427 0.5344 -0.56%
2015-07-28 0 1.780 1.760 1.780 1.670 1.800 468,000 816,156 1.7439 0.541 0.535 0.541 0.507 0.547 1,540,661 0.5297 0.56%
2015-07-27 0 1.770 1.760 1.770 1.740 1.830 1,420,000 2,535,720 1.7857 0.538 0.535 0.538 0.529 0.556 4,674,654 0.5424 -4.84%
2015-07-24 0 1.860 1.850 1.860 1.840 1.890 196,000 364,720 1.8608 0.565 0.562 0.565 0.559 0.574 645,234 0.5653 0.54%
2015-07-23 0 1.850 1.850 1.880 1.840 1.890 156,000 289,120 1.8533 0.562 0.562 0.571 0.559 0.574 513,554 0.5630 -0.54%
2015-07-22 0 1.860 1.870 1.900 1.860 1.920 88,000 166,480 1.8918 0.565 0.568 0.577 0.565 0.583 289,697 0.5747 -3.12%
2015-07-21 0 1.920 1.890 1.920 1.840 1.920 844,000 1,589,680 1.8835 0.583 0.574 0.583 0.559 0.583 2,778,456 0.5721 3.23%
2015-07-20 0 1.860 1.860 1.870 1.840 1.890 466,083 866,111 1.8583 0.565 0.565 0.568 0.559 0.574 1,534,350 0.5645 1.64%
2015-07-17 0 1.830 1.820 1.830 1.800 1.840 344,000 626,600 1.8215 0.556 0.553 0.556 0.547 0.559 1,132,451 0.5533 0.55%
2015-07-16 0 1.820 1.810 1.830 1.650 1.840 760,000 1,366,120 1.7975 0.553 0.550 0.556 0.501 0.559 2,501,928 0.5460 -1.62%
2015-07-15 0 1.850 1.810 1.850 1.790 1.890 1,476,000 2,716,560 1.8405 0.562 0.550 0.562 0.544 0.574 4,859,007 0.5591 2.78%
2015-07-14 0 1.800 1.790 1.800 1.760 1.820 1,748,000 3,139,000 1.7958 0.547 0.544 0.547 0.535 0.553 5,754,434 0.5455 2.27%
2015-07-13 0 1.760 1.760 1.780 1.760 1.820 2,892,000 5,150,040 1.7808 0.535 0.535 0.541 0.535 0.553 9,520,493 0.5409 0.57%
2015-07-10 0 1.750 1.730 1.750 1.720 1.800 1,664,000 2,914,720 1.7516 0.532 0.526 0.532 0.522 0.547 5,477,905 0.5321 3.55%
2015-07-09 0 1.690 1.690 1.710 1.520 1.750 3,812,000 6,404,480 1.6801 0.513 0.513 0.519 0.462 0.532 12,549,142 0.5104 10.46%
2015-07-08 0 1.530 1.500 1.530 1.490 1.590 3,930,000 6,030,260 1.5344 0.465 0.456 0.465 0.453 0.483 12,937,600 0.4661 -4.38%
2015-07-07 0 1.600 1.590 1.600 1.570 1.680 2,828,000 4,508,680 1.5943 0.486 0.483 0.486 0.477 0.510 9,309,804 0.4843 0.63%
2015-07-06 0 1.590 1.550 1.610 1.470 1.620 4,776,000 7,242,400 1.5164 0.483 0.471 0.489 0.447 0.492 15,722,640 0.4606 0.63%
2015-07-03 0 1.580 1.560 1.580 1.500 1.750 10,464,000 16,491,960 1.5761 0.480 0.474 0.480 0.456 0.532 34,447,593 0.4788 -11.24%
2015-07-02 0 1.780 1.740 1.780 1.740 1.830 2,308,000 4,080,800 1.7681 0.541 0.529 0.541 0.529 0.556 7,597,959 0.5371 0.00%
2015-06-30 0 1.780 1.790 1.800 1.700 1.920 8,080,000 14,435,400 1.7866 0.541 0.544 0.547 0.516 0.583 26,599,441 0.5427 -11.44%
2015-06-29 0 2.010 2.010 2.030 1.960 2.050 2,164,000 4,352,840 2.0115 0.611 0.611 0.617 0.595 0.623 7,123,910 0.6110 -0.50%
2015-06-26 0 2.020 2.010 2.020 2.010 2.050 3,284,000 6,632,600 2.0197 0.614 0.611 0.614 0.611 0.623 10,810,961 0.6135 -0.49%
2015-06-25 0 2.030 2.010 2.030 2.010 2.040 1,196,000 2,421,440 2.0246 0.617 0.611 0.617 0.611 0.620 3,937,244 0.6150 0.50%
2015-06-24 0 2.020 2.020 2.030 2.010 2.050 1,937,210 3,915,371 2.0211 0.614 0.614 0.617 0.611 0.623 6,377,315 0.6140 0.00%
2015-06-23 0 2.020 2.010 2.020 2.010 2.050 620,000 1,254,920 2.0241 0.614 0.611 0.614 0.611 0.623 2,041,046 0.6148 -0.49%
2015-06-22 0 2.030 2.020 2.030 2.020 2.060 1,784,000 3,624,520 2.0317 0.617 0.614 0.617 0.614 0.626 5,872,946 0.6172 0.50%
2015-06-19 0 2.020 2.010 2.020 2.000 2.060 2,088,000 4,232,840 2.0272 0.614 0.611 0.614 0.608 0.626 6,873,717 0.6158 0.00%
2015-06-18 0 2.020 2.010 2.020 2.000 2.050 1,288,000 2,606,960 2.0240 0.614 0.611 0.614 0.608 0.623 4,240,109 0.6148 0.50%
2015-06-17 0 2.010 1.990 2.010 1.970 2.060 1,650,000 3,298,520 1.9991 0.611 0.604 0.611 0.598 0.626 5,431,817 0.6073 -0.99%
2015-06-16 0 2.030 2.000 2.040 1.990 2.060 776,000 1,573,680 2.0279 0.617 0.608 0.620 0.604 0.626 2,554,600 0.6160 0.00%
2015-06-15 0 2.030 2.020 2.040 1.990 2.070 752,000 1,535,640 2.0421 0.617 0.614 0.620 0.604 0.629 2,475,592 0.6203 0.00%
2015-06-12 0 2.030 2.020 2.040 2.000 2.060 364,000 740,960 2.0356 0.617 0.614 0.620 0.608 0.626 1,198,292 0.6183 -0.49%
2015-06-11 0 2.040 2.040 2.060 1.970 2.060 3,932,000 8,068,680 2.0521 0.620 0.620 0.626 0.598 0.626 12,944,184 0.6233 2.00%
2015-06-10 0 2.000 1.980 2.000 1.950 2.020 2,900,000 5,771,840 1.9903 0.608 0.601 0.608 0.592 0.614 9,546,829 0.6046 -0.99%
2015-06-09 0 2.020 2.010 2.020 2.000 2.070 3,088,000 6,249,200 2.0237 0.614 0.611 0.614 0.608 0.629 10,165,727 0.6147 -1.46%
2015-06-08 0 2.050 2.050 2.130 2.050 2.150 3,136,000 6,526,800 2.0813 0.623 0.623 0.647 0.623 0.653 10,323,744 0.6322 -0.97%
2015-06-05 0 2.070 2.050 2.090 2.010 2.170 1,980,000 4,139,720 2.0908 0.629 0.623 0.635 0.611 0.659 6,518,180 0.6351 0.00%
2015-06-04 0 2.070 2.020 2.070 2.010 2.070 1,140,000 2,331,680 2.0453 0.629 0.614 0.629 0.611 0.629 3,752,891 0.6213 2.48%
2015-06-03 0 2.020 2.020 2.030 2.010 2.100 1,372,000 2,812,600 2.0500 0.614 0.614 0.617 0.611 0.638 4,516,638 0.6227 -0.49%
2015-06-02 0 2.030 2.020 2.030 2.000 2.100 4,034,000 8,222,940 2.0384 0.617 0.614 0.617 0.608 0.638 13,279,969 0.6192 6.84%
2015-06-01 0 1.900 1.900 1.920 1.900 1.930 2,184,000 4,188,680 1.9179 0.577 0.577 0.583 0.577 0.586 7,189,750 0.5826 -1.04%
2015-05-29 0 1.920 1.910 1.920 1.880 1.920 608,000 1,158,720 1.9058 0.583 0.580 0.583 0.571 0.583 2,001,542 0.5789 1.05%
2015-05-28 0 1.900 1.890 1.900 1.880 1.950 4,180,000 8,043,200 1.9242 0.577 0.574 0.577 0.571 0.592 13,760,602 0.5845 -0.52%
2015-05-27 0 1.910 1.910 1.940 1.900 1.930 1,188,000 2,277,640 1.9172 0.580 0.580 0.589 0.577 0.586 3,910,908 0.5824 -1.04%
2015-05-26 0 1.930 1.910 1.930 1.910 1.970 612,000 1,188,880 1.9426 0.586 0.580 0.586 0.580 0.598 2,014,710 0.5901 1.05%
2015-05-22 0 1.910 1.900 1.910 1.880 1.950 792,000 1,508,600 1.9048 0.580 0.577 0.580 0.571 0.592 2,607,272 0.5786 1.60%
2015-05-21 0 1.880 1.880 1.900 1.860 1.880 444,000 828,480 1.8659 0.571 0.571 0.577 0.565 0.571 1,461,652 0.5668 -1.05%
2015-05-20 0 1.900 1.880 1.910 1.850 1.900 516,000 967,320 1.8747 0.577 0.571 0.580 0.562 0.577 1,698,677 0.5695 1.06%
2015-05-19 0 1.880 1.870 1.880 1.810 1.940 464,000 875,440 1.8867 0.571 0.568 0.571 0.550 0.589 1,527,493 0.5731 -2.08%
2015-05-18 0 1.920 1.920 1.950 1.850 1.960 1,860,000 3,540,760 1.9036 0.583 0.583 0.592 0.562 0.595 6,123,139 0.5783 2.67%
2015-05-15 0 1.870 1.860 1.870 1.740 1.870 3,672,000 6,682,600 1.8199 0.568 0.565 0.568 0.529 0.568 12,088,261 0.5528 7.47%
2015-05-14 0 1.740 1.730 1.740 1.710 1.740 1,164,000 2,003,880 1.7215 0.529 0.526 0.529 0.519 0.529 3,831,900 0.5229 1.16%
2015-05-13 0 1.720 1.710 1.720 1.710 1.730 228,000 392,560 1.7218 0.522 0.519 0.522 0.519 0.526 750,578 0.5230 -0.58%
2015-05-12 0 1.730 1.730 1.750 1.710 1.750 276,000 480,960 1.7426 0.526 0.526 0.532 0.519 0.532 908,595 0.5293 1.17%
2015-05-11 0 1.710 1.700 1.720 1.680 1.720 588,000 999,480 1.6998 0.519 0.516 0.522 0.510 0.522 1,935,702 0.5163 -1.16%
2015-05-08 0 1.730 1.700 1.730 1.700 1.750 748,000 1,288,400 1.7225 0.526 0.516 0.526 0.516 0.532 2,462,424 0.5232 0.58%
2015-05-07 0 1.720 1.700 1.730 1.700 1.760 2,088,000 3,583,880 1.7164 0.522 0.516 0.526 0.516 0.535 6,873,717 0.5214 -3.37%
2015-05-06 0 1.780 1.760 1.780 1.750 1.810 460,000 817,360 1.7769 0.541 0.535 0.541 0.532 0.550 1,514,325 0.5398 0.56%
2015-05-05 0 1.770 1.760 1.780 1.750 1.810 1,392,000 2,475,960 1.7787 0.538 0.535 0.541 0.532 0.550 4,582,478 0.5403 -1.67%
2015-05-04 0 1.800 1.800 1.820 1.760 1.840 1,252,000 2,277,480 1.8191 0.547 0.547 0.553 0.535 0.559 4,121,597 0.5526 -1.10%
2015-04-30 0 1.820 1.800 1.820 1.750 1.840 2,958,000 5,309,960 1.7951 0.553 0.547 0.553 0.532 0.559 9,737,766 0.5453 5.81%
2015-04-29 0 1.720 1.720 1.750 1.700 1.760 1,030,000 1,773,000 1.7214 0.522 0.522 0.532 0.516 0.535 3,390,770 0.5229 -0.58%
2015-04-28 0 1.730 1.730 1.750 1.720 1.800 2,808,000 4,916,600 1.7509 0.526 0.526 0.532 0.522 0.547 9,243,964 0.5319 0.58%
2015-04-27 0 1.720 1.710 1.720 1.680 1.730 4,436,000 7,544,086 1.7007 0.522 0.519 0.522 0.510 0.526 14,603,357 0.5166 2.38%
2015-04-24 0 1.680 1.670 1.680 1.660 1.740 2,476,000 4,173,920 1.6858 0.510 0.507 0.510 0.504 0.529 8,151,017 0.5121 0.60%
2015-04-23 0 1.670 1.660 1.670 1.640 1.690 2,428,000 4,055,160 1.6702 0.507 0.504 0.507 0.498 0.513 7,993,000 0.5073 0.60%
2015-04-22 0 1.660 1.640 1.660 1.640 1.670 1,216,000 2,009,720 1.6527 0.504 0.498 0.504 0.498 0.507 4,003,084 0.5020 0.00%
2015-04-21 0 1.660 1.640 1.670 1.630 1.690 1,410,000 2,341,080 1.6603 0.504 0.498 0.507 0.495 0.513 4,641,734 0.5044 1.84%
2015-04-20 0 1.630 1.610 1.650 1.610 1.690 2,040,000 3,352,000 1.6431 0.495 0.489 0.501 0.489 0.513 6,715,701 0.4991 -2.98%
2015-04-17 0 1.680 1.660 1.680 1.660 1.700 1,248,000 2,100,720 1.6833 0.510 0.504 0.510 0.504 0.516 4,108,429 0.5113 0.00%
2015-04-16 0 1.680 1.670 1.690 1.650 1.710 1,284,000 2,155,880 1.6790 0.510 0.507 0.513 0.501 0.519 4,226,941 0.5100 -1.75%
2015-04-15 0 1.710 1.700 1.710 1.690 1.710 636,000 1,081,040 1.6997 0.519 0.516 0.519 0.513 0.519 2,093,718 0.5163 0.59%
2015-04-14 0 1.700 1.700 1.710 1.700 1.740 1,636,000 2,799,520 1.7112 0.516 0.516 0.519 0.516 0.529 5,385,728 0.5198 -0.58%
2015-04-13 0 1.710 1.710 1.720 1.660 1.750 3,212,000 5,491,760 1.7098 0.519 0.519 0.522 0.504 0.532 10,573,936 0.5194 -2.29%
2015-04-10 0 1.750 1.710 1.730 1.670 1.850 4,348,000 7,514,540 1.7283 0.532 0.519 0.526 0.507 0.562 14,313,660 0.5250 -3.31%
2015-04-09 0 1.810 1.800 1.810 1.780 1.940 2,480,000 4,535,560 1.8289 0.550 0.547 0.550 0.541 0.589 8,164,185 0.5555 -3.72%
2015-04-08 0 1.880 1.860 1.880 1.860 2.010 4,732,000 9,153,080 1.9343 0.571 0.565 0.571 0.565 0.611 15,577,792 0.5876 -1.57%
2015-04-02 0 1.910 1.910 1.940 1.840 1.920 4,252,000 8,047,360 1.8926 0.580 0.580 0.589 0.559 0.583 13,997,627 0.5749 1.60%
2015-04-01 0 1.880 1.880 1.900 1.740 1.900 2,456,000 4,512,780 1.8375 0.571 0.571 0.577 0.529 0.577 8,085,177 0.5582 3.87%
2015-03-31 0 1.810 1.780 1.810 1.750 1.840 1,488,000 2,679,640 1.8008 0.550 0.541 0.550 0.532 0.559 4,898,511 0.5470 3.43%
2015-03-30 0 1.750 1.750 1.780 1.730 1.790 1,820,000 3,212,640 1.7652 0.532 0.532 0.541 0.526 0.544 5,991,458 0.5362 -0.57%
2015-03-27 0 1.760 1.760 1.800 1.630 1.800 1,876,000 3,233,240 1.7235 0.535 0.535 0.547 0.495 0.547 6,175,811 0.5235 6.67%
2015-03-26 0 1.650 1.650 1.670 1.640 1.670 668,000 1,110,080 1.6618 0.501 0.501 0.507 0.498 0.507 2,199,063 0.5048 1.23%
2015-03-25 0 1.630 1.630 1.670 1.600 1.670 752,000 1,239,360 1.6481 0.495 0.495 0.507 0.486 0.507 2,475,592 0.5006 2.52%
2015-03-24 0 1.590 1.590 1.640 1.590 1.700 784,000 1,264,720 1.6132 0.483 0.483 0.498 0.483 0.516 2,580,936 0.4900 -0.62%
2015-03-23 0 1.600 1.590 1.600 1.590 1.650 3,152,000 5,055,640 1.6039 0.486 0.483 0.486 0.483 0.501 10,376,416 0.4872 -3.61%
2015-03-20 0 1.660 1.660 1.680 1.650 1.680 224,000 372,120 1.6613 0.504 0.504 0.510 0.501 0.510 737,410 0.5046 0.00%
2015-03-19 0 1.660 1.660 1.680 1.630 1.680 156,000 256,520 1.6444 0.504 0.504 0.510 0.495 0.510 513,554 0.4995 1.22%
2015-03-18 0 1.640 1.640 1.680 1.620 1.690 488,000 804,000 1.6475 0.498 0.498 0.510 0.492 0.513 1,606,501 0.5005 -1.20%
2015-03-17 0 1.660 1.660 1.690 1.630 1.660 132,000 218,520 1.6555 0.504 0.504 0.513 0.495 0.504 434,545 0.5029 0.61%
2015-03-16 0 1.650 1.620 1.680 1.560 1.670 292,000 473,120 1.6203 0.501 0.492 0.510 0.474 0.507 961,267 0.4922 0.00%
2015-03-13 0 1.650 1.650 1.680 1.620 1.680 144,000 238,880 1.6589 0.501 0.501 0.510 0.492 0.510 474,049 0.5039 -1.79%
2015-03-12 0 1.680 1.670 1.680 1.680 1.710 172,000 291,520 1.6949 0.510 0.507 0.510 0.510 0.519 566,226 0.5148 1.20%
2015-03-11 0 1.660 1.660 1.680 1.660 1.680 220,000 366,080 1.6640 0.504 0.504 0.510 0.504 0.510 724,242 0.5055 -2.35%
2015-03-10 0 1.700 1.690 1.700 1.660 1.730 188,000 320,320 1.7038 0.516 0.513 0.516 0.504 0.526 618,898 0.5176 0.00%
2015-03-09 0 1.700 1.670 1.720 1.660 1.730 240,000 407,080 1.6962 0.516 0.507 0.522 0.504 0.526 790,082 0.5152 -0.58%
2015-03-06 0 1.710 1.690 1.710 1.670 1.710 544,000 923,520 1.6976 0.519 0.513 0.519 0.507 0.519 1,790,853 0.5157 3.64%
2015-03-05 0 1.650 1.650 1.670 1.650 1.670 276,000 456,160 1.6528 0.501 0.501 0.507 0.501 0.507 908,595 0.5020 0.61%
2015-03-04 0 1.640 1.630 1.640 1.620 1.680 444,000 731,120 1.6467 0.498 0.495 0.498 0.492 0.510 1,461,652 0.5002 1.86%
2015-03-03 0 1.610 1.600 1.640 1.500 1.710 3,160,000 5,135,760 1.6252 0.489 0.486 0.498 0.456 0.519 10,402,752 0.4937 -4.17%
2015-03-02 0 1.680 1.690 1.700 1.660 1.750 1,704,000 2,885,640 1.6935 0.510 0.513 0.516 0.504 0.532 5,609,585 0.5144 -4.55%
2015-02-27 0 1.760 1.750 1.770 1.740 1.780 1,064,000 1,870,400 1.7579 0.535 0.532 0.538 0.529 0.541 3,502,699 0.5340 1.73%
2015-02-26 0 1.730 1.720 1.740 1.710 1.750 1,664,000 2,885,040 1.7338 0.526 0.522 0.529 0.519 0.532 5,477,905 0.5267 -0.57%
2015-02-25 0 1.740 1.740 1.750 1.740 1.800 1,360,000 2,375,040 1.7464 0.529 0.529 0.532 0.529 0.547 4,477,134 0.5305 -4.40%
2015-02-24 0 1.820 1.800 1.820 1.810 1.900 628,000 1,160,640 1.8482 0.553 0.547 0.553 0.550 0.577 2,067,382 0.5614 -2.67%
2015-02-23 0 1.870 1.860 1.870 1.840 1.900 1,004,000 1,865,760 1.8583 0.568 0.565 0.568 0.559 0.577 3,305,178 0.5645 1.63%
2015-02-18 0 1.840 1.810 1.840 1.700 1.850 4,188,000 7,438,160 1.7761 0.559 0.550 0.559 0.516 0.562 13,786,938 0.5395 10.18%
2015-02-17 1 - - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2015-02-16 1 1.670 1.650 1.680 1.450 1.950 10,956,000 17,476,020 1.5951 0.507 0.501 0.510 0.440 0.592 36,067,262 0.4845 -16.50%
2015-02-13 0 2.000 1.990 2.010 2.000 2.050 108,000 218,360 2.0219 0.608 0.604 0.611 0.608 0.623 355,537 0.6142 -0.99%
2015-02-12 0 2.020 2.020 2.050 1.990 2.050 960,000 1,921,640 2.0017 0.614 0.614 0.623 0.604 0.623 3,160,330 0.6081 0.50%
2015-02-11 0 2.010 2.010 2.030 2.000 2.050 160,000 323,680 2.0230 0.611 0.611 0.617 0.608 0.623 526,722 0.6145 -2.43%
2015-02-10 0 2.060 2.020 2.060 1.980 2.060 136,000 276,040 2.0297 0.626 0.614 0.626 0.601 0.626 447,713 0.6166 3.00%
2015-02-09 0 2.000 1.990 2.030 1.980 2.090 212,000 425,560 2.0074 0.608 0.604 0.617 0.601 0.635 697,906 0.6098 -2.91%
2015-02-06 0 2.060 2.040 2.080 2.050 2.100 144,000 299,560 2.0803 0.626 0.620 0.632 0.623 0.638 474,049 0.6319 -0.96%
2015-02-05 0 2.080 2.080 2.090 2.020 2.100 320,000 661,800 2.0681 0.632 0.632 0.635 0.614 0.638 1,053,443 0.6282 -1.89%
2015-02-04 0 2.120 2.100 2.120 2.100 2.120 208,000 439,360 2.1123 0.644 0.638 0.644 0.638 0.644 684,738 0.6416 0.47%
2015-02-03 0 2.110 2.100 2.110 2.110 2.130 172,000 364,200 2.1174 0.641 0.638 0.641 0.641 0.647 566,226 0.6432 -1.40%
2015-02-02 0 2.140 2.110 2.140 2.110 2.180 112,000 239,240 2.1361 0.650 0.641 0.650 0.641 0.662 368,705 0.6489 0.94%
2015-01-30 0 2.120 2.120 2.130 2.090 2.180 1,016,000 2,148,960 2.1151 0.644 0.644 0.647 0.635 0.662 3,344,682 0.6425 -1.85%
2015-01-29 0 2.160 2.130 2.160 2.150 2.170 44,000 94,680 2.1518 0.656 0.647 0.656 0.653 0.659 144,848 0.6536 0.93%
2015-01-28 0 2.140 2.130 2.140 2.120 2.170 76,000 161,920 2.1305 0.650 0.647 0.650 0.644 0.659 250,193 0.6472 -1.38%
2015-01-27 0 2.170 2.160 2.180 2.170 2.200 236,000 512,800 2.1729 0.659 0.656 0.662 0.659 0.668 776,914 0.6600 0.00%
2015-01-26 0 2.170 2.170 2.180 2.160 2.200 1,656,000 3,613,440 2.1820 0.659 0.659 0.662 0.656 0.668 5,451,569 0.6628 0.46%
2015-01-23 0 2.160 2.160 2.180 2.110 2.170 548,000 1,177,560 2.1488 0.656 0.656 0.662 0.641 0.659 1,804,022 0.6527 0.93%
2015-01-22 0 2.140 2.140 2.170 2.140 2.200 420,000 916,280 2.1816 0.650 0.650 0.659 0.650 0.668 1,382,644 0.6627 0.00%
2015-01-21 0 2.140 2.150 2.180 2.090 2.200 3,604,000 7,759,240 2.1530 0.650 0.653 0.662 0.635 0.668 11,864,404 0.6540 -0.47%
2015-01-20 0 2.150 2.150 2.160 2.140 2.200 468,600 1,016,176 2.1685 0.653 0.653 0.656 0.650 0.668 1,542,636 0.6587 1.42%
2015-01-19 0 2.120 2.120 2.130 2.100 2.160 532,000 1,134,640 2.1328 0.644 0.644 0.647 0.638 0.656 1,751,349 0.6479 0.95%
2015-01-16 0 2.100 2.100 2.180 2.060 2.180 124,000 261,720 2.1106 0.638 0.638 0.662 0.626 0.662 408,209 0.6411 -0.47%
2015-01-15 0 2.110 2.130 2.180 2.050 2.160 320,000 669,440 2.0920 0.641 0.647 0.662 0.623 0.656 1,053,443 0.6355 2.43%
2015-01-14 0 2.060 2.060 2.080 2.040 2.060 128,000 262,080 2.0475 0.626 0.626 0.632 0.620 0.626 421,377 0.6220 0.49%
2015-01-13 0 2.050 2.020 2.070 2.000 2.100 672,000 1,362,600 2.0277 0.623 0.614 0.629 0.608 0.638 2,212,231 0.6159 -0.49%
2015-01-12 0 2.060 2.050 2.060 2.000 2.060 632,200 1,282,682 2.0289 0.626 0.623 0.626 0.608 0.626 2,081,209 0.6163 3.00%
2015-01-09 0 2.000 2.000 2.020 1.930 2.020 1,348,000 2,692,280 1.9972 0.608 0.608 0.614 0.586 0.614 4,437,630 0.6067 -0.50%
2015-01-08 0 2.010 1.990 2.020 1.970 2.010 140,000 278,800 1.9914 0.611 0.604 0.614 0.598 0.611 460,881 0.6049 0.00%
2015-01-07 0 2.010 1.980 2.020 2.000 2.020 64,000 128,800 2.0125 0.611 0.601 0.614 0.608 0.614 210,689 0.6113 1.52%
2015-01-06 0 1.980 1.980 2.000 1.960 2.030 564,000 1,125,760 1.9960 0.601 0.601 0.608 0.595 0.617 1,856,694 0.6063 -3.88%
2015-01-05 0 2.060 2.020 2.080 1.900 2.060 1,916,000 3,846,320 2.0075 0.626 0.614 0.632 0.577 0.626 6,307,491 0.6098 7.29%
2015-01-02 0 1.920 1.920 1.970 1.890 1.950 708,000 1,362,080 1.9238 0.583 0.583 0.598 0.574 0.592 2,330,743 0.5844 -1.03%
2014-12-31 0 1.940 1.940 1.960 1.910 1.970 280,000 544,000 1.9429 0.589 0.589 0.595 0.580 0.598 921,763 0.5902 -1.52%
2014-12-30 0 1.970 1.970 1.980 1.870 2.010 125,500 246,455 1.9638 0.598 0.598 0.601 0.568 0.611 413,147 0.5965 1.55%
2014-12-29 0 1.940 1.940 1.950 1.920 1.940 192,000 371,680 1.9358 0.589 0.589 0.592 0.583 0.589 632,066 0.5880 -0.51%
2014-12-24 0 1.950 1.950 2.020 1.920 1.960 52,000 100,760 1.9377 0.592 0.592 0.614 0.583 0.595 171,185 0.5886 0.00%
2014-12-23 0 1.950 1.950 2.020 1.930 2.020 300,000 585,840 1.9528 0.592 0.592 0.614 0.586 0.614 987,603 0.5932 -2.50%
2014-12-22 0 2.000 2.000 2.010 1.980 2.010 352,000 701,040 1.9916 0.608 0.608 0.611 0.601 0.611 1,158,788 0.6050 1.01%
2014-12-19 0 1.980 1.930 2.000 1.970 2.000 228,000 453,400 1.9886 0.601 0.586 0.608 0.598 0.608 750,578 0.6041 1.02%
2014-12-18 0 1.960 1.960 2.010 1.960 2.020 228,000 454,340 1.9927 0.595 0.595 0.611 0.595 0.614 750,578 0.6053 -3.45%
2014-12-17 0 2.030 2.000 2.050 1.950 2.040 248,000 495,600 1.9984 0.617 0.608 0.623 0.592 0.620 816,418 0.6070 2.53%
2014-12-16 0 1.980 1.980 2.020 1.970 2.000 204,000 405,960 1.9900 0.601 0.601 0.614 0.598 0.608 671,570 0.6045 1.02%
2014-12-15 0 1.960 1.960 1.980 1.900 1.990 1,868,000 3,633,920 1.9454 0.595 0.595 0.601 0.577 0.604 6,149,475 0.5909 -2.00%
2014-12-12 0 2.000 2.000 2.040 1.970 2.100 956,000 1,935,880 2.0250 0.608 0.608 0.620 0.598 0.638 3,147,162 0.6151 -1.48%
2014-12-11 0 2.030 2.030 2.100 1.950 2.130 1,708,000 3,499,400 2.0488 0.617 0.617 0.638 0.592 0.647 5,622,753 0.6224 -2.87%
2014-12-10 0 2.090 2.090 2.100 1.900 2.130 472,000 983,200 2.0831 0.635 0.635 0.638 0.577 0.647 1,553,829 0.6328 3.98%
2014-12-09 0 2.010 2.000 2.010 1.900 2.130 1,256,000 2,500,520 1.9909 0.611 0.608 0.611 0.577 0.647 4,134,765 0.6048 -1.95%
2014-12-08 0 2.050 2.030 2.060 1.900 2.230 924,000 1,926,640 2.0851 0.623 0.617 0.626 0.577 0.677 3,041,817 0.6334 -6.39%
2014-12-05 0 2.190 2.140 2.210 2.100 2.240 8,192,000 17,934,520 2.1893 0.665 0.650 0.671 0.638 0.680 26,968,146 0.6650 2.72%
2014-12-04 0 2.190 2.190 2.210 2.190 2.390 2,524,000 5,741,040 2.2746 0.648 0.648 0.654 0.648 0.707 8,535,077 0.6726 -2.23%
2014-12-03 0 2.240 2.200 2.250 2.170 2.450 1,972,000 4,574,440 2.3197 0.662 0.651 0.665 0.642 0.725 6,668,451 0.6860 -4.27%
2014-12-02 0 2.340 2.330 2.350 2.200 2.420 3,264,000 7,613,740 2.3326 0.692 0.689 0.695 0.651 0.716 11,037,437 0.6898 7.34%
2014-12-01 0 2.180 2.180 2.190 2.170 2.260 896,000 1,966,960 2.1953 0.645 0.645 0.648 0.642 0.668 3,029,885 0.6492 -2.68%
2014-11-28 0 2.240 2.190 2.240 2.170 2.260 1,820,000 4,074,280 2.2386 0.662 0.648 0.662 0.642 0.668 6,154,453 0.6620 4.19%
2014-11-27 0 2.150 2.150 2.160 2.150 2.230 2,284,000 4,997,592 2.1881 0.636 0.636 0.639 0.636 0.659 7,723,500 0.6471 -2.71%
2014-11-26 0 2.210 2.200 2.220 2.190 2.230 880,000 1,936,400 2.2005 0.654 0.651 0.657 0.648 0.659 2,975,779 0.6507 -1.34%
2014-11-25 0 2.240 2.230 2.240 2.200 2.240 5,516,000 12,193,560 2.2106 0.662 0.659 0.662 0.651 0.662 18,652,727 0.6537 1.36%
2014-11-24 0 2.210 2.200 2.210 2.110 2.260 5,528,000 12,144,640 2.1969 0.654 0.651 0.654 0.624 0.668 18,693,305 0.6497 5.74%
2014-11-21 0 2.090 2.090 2.120 2.000 2.140 2,352,000 4,894,680 2.0811 0.618 0.618 0.627 0.591 0.633 7,953,447 0.6154 5.03%
2014-11-20 0 1.990 1.980 2.000 1.980 2.220 7,016,000 14,809,280 2.1108 0.588 0.586 0.591 0.586 0.657 23,725,078 0.6242 -2.45%
2014-11-19 0 2.040 2.040 2.060 1.950 2.130 8,796,000 17,701,040 2.0124 0.603 0.603 0.609 0.577 0.630 29,744,268 0.5951 10.27%
2014-11-18 0 1.850 1.850 1.870 1.800 1.870 688,000 1,262,320 1.8348 0.547 0.547 0.553 0.532 0.553 2,326,518 0.5426 -0.54%
2014-11-17 0 1.860 1.860 1.870 1.800 1.880 744,000 1,375,080 1.8482 0.550 0.550 0.553 0.532 0.556 2,515,886 0.5466 0.54%
2014-11-14 0 1.850 1.850 1.860 1.800 1.860 1,088,000 2,005,800 1.8436 0.547 0.547 0.550 0.532 0.550 3,679,146 0.5452 1.09%
2014-11-13 0 1.830 1.800 1.830 1.800 1.840 256,000 464,120 1.8130 0.541 0.532 0.541 0.532 0.544 865,681 0.5361 -0.54%
2014-11-12 0 1.840 1.840 1.850 1.800 1.850 480,000 879,920 1.8332 0.544 0.544 0.547 0.532 0.547 1,623,152 0.5421 0.00%
2014-11-11 0 1.840 1.840 1.850 1.770 1.850 1,160,000 2,114,040 1.8224 0.544 0.544 0.547 0.523 0.547 3,922,618 0.5389 2.79%
2014-11-10 0 1.790 1.770 1.790 1.710 1.820 1,028,000 1,800,800 1.7518 0.529 0.523 0.529 0.506 0.538 3,476,251 0.5180 5.29%
2014-11-07 0 1.700 1.680 1.700 1.670 1.700 308,000 520,360 1.6895 0.503 0.497 0.503 0.494 0.503 1,041,523 0.4996 1.80%
2014-11-06 0 1.670 1.650 1.670 1.630 1.720 720,000 1,207,160 1.6766 0.494 0.488 0.494 0.482 0.509 2,434,729 0.4958 6.37%
2014-11-05 0 1.570 1.560 1.610 1.510 1.660 1,868,000 2,934,040 1.5707 0.464 0.461 0.476 0.447 0.491 6,316,768 0.4645 4.67%
2014-11-04 0 1.500 1.460 1.500 1.430 1.500 2,240,000 3,278,120 1.4634 0.444 0.432 0.444 0.423 0.444 7,574,711 0.4328 3.45%
2014-11-03 0 1.450 1.430 1.450 1.430 1.490 304,000 441,640 1.4528 0.429 0.423 0.429 0.423 0.441 1,027,997 0.4296 -2.68%
2014-10-31 0 1.490 1.450 1.490 1.410 1.490 528,000 769,400 1.4572 0.441 0.429 0.441 0.417 0.441 1,785,468 0.4309 8.76%
2014-10-30 0 1.370 1.370 1.380 1.340 1.400 520,000 720,920 1.3864 0.405 0.405 0.408 0.396 0.414 1,758,415 0.4100 -1.44%
2014-10-29 0 1.390 1.380 1.390 1.360 1.410 876,000 1,213,000 1.3847 0.411 0.408 0.411 0.402 0.417 2,962,253 0.4095 -0.71%
2014-10-28 0 1.400 1.380 1.410 1.380 1.440 1,380,000 1,921,160 1.3921 0.414 0.408 0.417 0.408 0.426 4,666,563 0.4117 -2.10%
2014-10-27 0 1.430 1.420 1.450 1.410 1.500 736,000 1,051,920 1.4292 0.423 0.420 0.429 0.417 0.444 2,488,834 0.4227 2.14%
2014-10-24 0 1.400 1.360 1.460 1.400 1.500 824,000 1,205,000 1.4624 0.414 0.402 0.432 0.414 0.444 2,786,412 0.4325 -6.67%
2014-10-23 0 1.500 1.480 1.510 1.490 1.570 984,000 1,480,160 1.5042 0.444 0.438 0.447 0.441 0.464 3,327,462 0.4448 -3.23%
2014-10-22 0 1.550 1.520 1.550 1.550 1.580 108,000 168,800 1.5630 0.458 0.449 0.458 0.458 0.467 365,209 0.4622 0.00%
2014-10-21 0 1.550 1.550 1.600 1.510 1.590 300,000 461,200 1.5373 0.458 0.458 0.473 0.447 0.470 1,014,470 0.4546 1.97%
2014-10-20 0 1.520 1.520 1.570 1.510 1.580 176,000 272,520 1.5484 0.449 0.449 0.464 0.447 0.467 595,156 0.4579 -5.00%
2014-10-17 0 1.600 1.580 1.600 1.570 1.600 148,000 234,600 1.5851 0.473 0.467 0.473 0.464 0.473 500,472 0.4688 0.00%
2014-10-16 0 1.600 1.600 1.610 1.590 1.610 1,468,000 2,359,920 1.6076 0.473 0.473 0.476 0.470 0.476 4,964,141 0.4754 -1.23%
2014-10-15 0 1.620 1.620 1.680 1.610 1.620 152,000 245,480 1.6150 0.479 0.479 0.497 0.476 0.479 513,998 0.4776 0.00%
2014-10-14 0 1.620 1.620 1.680 1.610 1.690 222,000 366,120 1.6492 0.479 0.479 0.497 0.476 0.500 750,708 0.4877 -1.82%
2014-10-13 0 1.650 1.650 1.660 1.640 1.660 648,000 1,070,520 1.6520 0.488 0.488 0.491 0.485 0.491 2,191,256 0.4885 -0.60%
2014-10-10 0 1.660 1.660 1.690 1.660 1.700 464,000 783,240 1.6880 0.491 0.491 0.500 0.491 0.503 1,569,047 0.4992 -3.49%
2014-10-09 0 1.720 1.700 1.720 1.680 1.720 928,000 1,582,960 1.7058 0.509 0.503 0.509 0.497 0.509 3,138,095 0.5044 0.00%
2014-10-08 0 1.720 1.680 1.720 1.680 1.720 496,000 848,200 1.7101 0.509 0.497 0.509 0.497 0.509 1,677,258 0.5057 0.00%
2014-10-07 0 1.720 1.680 1.720 1.700 1.720 752,000 1,284,760 1.7085 0.509 0.497 0.509 0.503 0.509 2,542,939 0.5052 0.58%
2014-10-06 0 1.710 1.660 1.710 1.570 1.710 1,390,000 2,289,020 1.6468 0.506 0.491 0.506 0.464 0.506 4,700,379 0.4870 8.92%
2014-10-03 0 1.570 1.550 1.570 1.440 1.600 3,332,000 5,033,480 1.5106 0.464 0.458 0.464 0.426 0.473 11,267,383 0.4467 -3.68%
2014-09-30 0 1.630 1.620 1.650 1.550 1.680 600,000 985,800 1.6430 0.482 0.479 0.488 0.458 0.497 2,028,941 0.4859 -1.21%
2014-09-29 0 1.650 1.650 1.660 1.600 1.730 1,880,000 3,108,680 1.6536 0.488 0.488 0.491 0.473 0.512 6,357,347 0.4890 -4.62%
2014-09-26 0 1.730 1.690 1.730 1.670 1.740 1,752,000 3,009,960 1.7180 0.512 0.500 0.512 0.494 0.515 5,924,506 0.5081 3.59%
2014-09-25 0 1.670 1.670 1.680 1.640 1.680 364,000 605,960 1.6647 0.494 0.494 0.497 0.485 0.497 1,230,891 0.4923 1.21%
2014-09-24 0 1.650 1.650 1.670 1.580 1.650 244,000 397,240 1.6280 0.488 0.488 0.494 0.467 0.488 825,102 0.4814 0.61%
2014-09-23 0 1.640 1.640 1.680 1.630 1.660 256,000 420,280 1.6417 0.485 0.485 0.497 0.482 0.491 865,681 0.4855 -1.20%
2014-09-22 0 1.660 1.660 1.670 1.650 1.680 304,000 503,920 1.6576 0.491 0.491 0.494 0.488 0.497 1,027,997 0.4902 0.00%
2014-09-19 0 1.660 1.660 1.680 1.640 1.680 456,000 754,720 1.6551 0.491 0.491 0.497 0.485 0.497 1,541,995 0.4894 0.00%
2014-09-18 0 1.660 1.660 1.670 1.630 1.680 712,000 1,178,880 1.6557 0.491 0.491 0.494 0.482 0.497 2,407,676 0.4896 -1.19%
2014-09-17 0 1.680 1.660 1.680 1.550 1.680 1,266,000 2,078,640 1.6419 0.497 0.491 0.497 0.458 0.497 4,281,065 0.4855 8.39%
2014-09-16 0 1.550 1.550 1.570 1.550 1.580 244,000 380,760 1.5605 0.458 0.458 0.464 0.458 0.467 825,102 0.4615 -1.90%
2014-09-15 0 1.580 1.560 1.590 1.560 1.590 380,000 600,160 1.5794 0.467 0.461 0.470 0.461 0.470 1,284,996 0.4671 0.64%
2014-09-12 0 1.570 1.560 1.590 1.570 1.610 112,000 177,400 1.5839 0.464 0.461 0.470 0.464 0.476 378,736 0.4684 -0.63%
2014-09-11 0 1.580 1.580 1.600 1.570 1.600 416,000 654,840 1.5741 0.467 0.467 0.473 0.464 0.473 1,406,732 0.4655 0.00%
2014-09-10 0 1.580 1.570 1.620 1.570 1.620 280,000 444,600 1.5879 0.467 0.464 0.479 0.464 0.479 946,839 0.4696 -3.07%
2014-09-08 0 1.630 1.610 1.630 1.600 1.630 252,000 407,280 1.6162 0.482 0.476 0.482 0.473 0.482 852,155 0.4779 2.52%
2014-09-05 0 1.590 1.580 1.660 1.580 1.700 2,608,000 4,238,320 1.6251 0.470 0.467 0.491 0.467 0.503 8,819,128 0.4806 -4.22%
2014-09-04 0 1.660 1.600 1.660 1.600 1.700 1,196,000 1,964,160 1.6423 0.491 0.473 0.491 0.473 0.503 4,044,355 0.4857 -2.35%
2014-09-03 0 1.700 1.680 1.700 1.640 1.700 348,000 577,480 1.6594 0.503 0.497 0.503 0.485 0.503 1,176,786 0.4907 1.19%
2014-09-02 0 1.680 1.650 1.680 1.640 1.680 112,000 186,000 1.6607 0.497 0.488 0.497 0.485 0.497 378,736 0.4911 1.20%
2014-09-01 0 1.660 1.660 1.680 1.640 1.700 276,000 457,400 1.6572 0.491 0.491 0.497 0.485 0.503 933,313 0.4901 -2.35%
2014-08-29 0 1.700 1.690 1.700 1.630 1.700 444,000 739,480 1.6655 0.503 0.500 0.503 0.482 0.503 1,501,416 0.4925 0.00%
2014-08-28 0 1.700 1.690 1.700 1.680 1.750 180,000 309,620 1.7201 0.503 0.500 0.503 0.497 0.518 608,682 0.5087 -2.30%
2014-08-27 0 1.740 1.700 1.740 1.700 1.740 1,048,000 1,806,902 1.7241 0.515 0.503 0.515 0.503 0.515 3,543,883 0.5099 2.35%
2014-08-26 0 1.700 1.700 1.730 1.690 1.730 196,000 336,560 1.7171 0.503 0.503 0.512 0.500 0.512 662,787 0.5078 0.00%
2014-08-25 0 1.700 1.700 1.730 1.680 1.720 164,000 279,800 1.7061 0.503 0.503 0.512 0.497 0.509 554,577 0.5045 1.19%
2014-08-22 0 1.680 1.680 1.710 1.660 1.710 290,000 493,000 1.7000 0.497 0.497 0.506 0.491 0.506 980,655 0.5027 0.60%
2014-08-21 0 1.670 1.670 1.710 1.660 1.710 520,000 868,680 1.6705 0.494 0.494 0.506 0.491 0.506 1,758,415 0.4940 0.60%
2014-08-20 0 1.660 1.660 1.670 1.600 1.730 968,000 1,632,840 1.6868 0.491 0.491 0.494 0.473 0.512 3,273,357 0.4988 -2.35%
2014-08-19 0 1.700 1.700 1.720 1.700 1.730 864,000 1,480,320 1.7133 0.503 0.503 0.509 0.503 0.512 2,921,674 0.5067 -0.70%
2014-08-18 0 1.750 1.720 1.750 1.700 1.770 244,000 419,840 1.7207 0.506 0.498 0.506 0.492 0.512 843,417 0.4978 1.74%
2014-08-15 0 1.720 1.720 1.740 1.700 1.750 200,000 345,240 1.7262 0.498 0.498 0.503 0.492 0.506 691,325 0.4994 -2.27%
2014-08-14 0 1.760 1.750 1.760 1.700 1.760 708,000 1,230,920 1.7386 0.509 0.506 0.509 0.492 0.509 2,447,291 0.5030 3.53%
2014-08-13 0 1.700 1.700 1.730 1.700 1.790 2,624,000 4,494,080 1.7127 0.492 0.492 0.500 0.492 0.518 9,070,186 0.4955 -3.95%
2014-08-12 0 1.770 1.750 1.770 1.740 1.810 1,484,000 2,608,640 1.7578 0.512 0.506 0.512 0.503 0.524 5,129,633 0.5085 -3.28%
2014-08-11 0 1.830 1.810 1.830 1.800 1.830 208,000 378,720 1.8208 0.529 0.524 0.529 0.521 0.529 718,978 0.5267 0.00%
2014-08-08 0 1.830 1.810 1.830 1.810 1.830 124,000 224,520 1.8106 0.529 0.524 0.529 0.524 0.529 428,622 0.5238 0.55%
2014-08-07 0 1.820 1.810 1.840 1.820 1.850 764,000 1,398,920 1.8310 0.527 0.524 0.532 0.527 0.535 2,640,862 0.5297 -1.09%
2014-08-06 0 1.840 1.820 1.840 1.800 1.840 128,000 232,600 1.8172 0.532 0.527 0.532 0.521 0.532 442,448 0.5257 0.55%
2014-08-05 0 1.830 1.820 1.830 1.800 1.830 568,000 1,031,720 1.8164 0.529 0.527 0.529 0.521 0.529 1,963,363 0.5255 0.55%
2014-08-04 0 1.820 1.800 1.820 1.790 1.820 736,000 1,333,920 1.8124 0.527 0.521 0.527 0.518 0.527 2,544,077 0.5243 1.11%
2014-08-01 0 1.800 1.800 1.810 1.780 1.810 1,128,000 2,030,560 1.8001 0.521 0.521 0.524 0.515 0.524 3,899,074 0.5208 0.00%
2014-07-31 0 1.800 1.800 1.810 1.760 1.820 1,468,000 2,643,600 1.8008 0.521 0.521 0.524 0.509 0.527 5,074,327 0.5210 0.00%
2014-07-30 0 1.800 1.810 1.820 1.750 1.840 6,440,000 11,458,240 1.7792 0.521 0.524 0.527 0.506 0.532 22,260,670 0.5147 -4.26%
2014-07-29 0 1.880 1.870 1.880 1.840 1.880 1,056,000 1,961,960 1.8579 0.544 0.541 0.544 0.532 0.544 3,650,197 0.5375 1.08%
2014-07-28 0 1.860 1.850 1.860 1.850 1.880 1,136,000 2,113,920 1.8608 0.538 0.535 0.538 0.535 0.544 3,926,727 0.5383 -1.06%
2014-07-25 0 1.880 1.880 1.890 1.820 1.880 1,788,000 3,324,560 1.8594 0.544 0.544 0.547 0.527 0.544 6,180,447 0.5379 2.17%
2014-07-24 0 1.840 1.820 1.840 1.810 1.850 1,460,000 2,668,940 1.8280 0.532 0.527 0.532 0.524 0.535 5,046,674 0.5289 0.55%
2014-07-23 0 1.830 1.820 1.840 1.800 1.830 1,144,000 2,070,760 1.8101 0.529 0.527 0.532 0.521 0.529 3,954,380 0.5237 1.67%
2014-07-22 0 1.800 1.800 1.820 1.790 1.840 892,000 1,609,960 1.8049 0.521 0.521 0.527 0.518 0.532 3,083,310 0.5222 0.00%
2014-07-21 0 1.800 1.800 1.810 1.780 1.810 872,000 1,569,240 1.7996 0.521 0.521 0.524 0.515 0.524 3,014,178 0.5206 1.12%
2014-07-18 0 1.780 1.780 1.790 1.760 1.810 1,268,000 2,268,240 1.7888 0.515 0.515 0.518 0.509 0.524 4,383,001 0.5175 0.00%
2014-07-17 0 1.780 1.770 1.790 1.750 1.800 684,000 1,213,580 1.7742 0.515 0.512 0.518 0.506 0.521 2,364,332 0.5133 1.71%
2014-07-16 0 1.750 1.750 1.770 1.750 1.810 1,258,000 2,223,700 1.7676 0.506 0.506 0.512 0.506 0.524 4,348,435 0.5114 -1.13%
2014-07-15 0 1.770 1.770 1.780 1.770 1.840 1,896,000 3,401,680 1.7941 0.512 0.512 0.515 0.512 0.532 6,553,762 0.5190 -3.28%
2014-07-14 0 1.830 1.830 1.860 1.820 1.890 780,000 1,435,720 1.8407 0.529 0.529 0.538 0.527 0.547 2,696,168 0.5325 -1.61%
2014-07-11 0 1.860 1.850 1.860 1.820 1.890 760,000 1,410,000 1.8553 0.538 0.535 0.538 0.527 0.547 2,627,036 0.5367 -2.62%
2014-07-10 0 1.910 1.890 1.910 1.780 1.910 3,676,000 6,878,240 1.8711 0.553 0.547 0.553 0.515 0.553 12,706,556 0.5413 6.11%
2014-07-09 0 1.800 1.790 1.810 1.780 1.870 4,196,000 7,547,840 1.7988 0.521 0.518 0.524 0.515 0.541 14,504,002 0.5204 -2.70%
2014-07-08 0 1.850 1.840 1.860 1.810 1.900 3,312,000 6,125,800 1.8496 0.535 0.532 0.538 0.524 0.550 11,448,344 0.5351 -2.63%
2014-07-07 0 1.900 1.900 1.920 1.850 1.950 4,176,000 7,879,600 1.8869 0.550 0.550 0.555 0.535 0.564 14,434,869 0.5459 -1.55%
2014-07-04 0 1.930 1.920 1.930 1.740 1.980 15,088,000 27,490,920 1.8220 0.558 0.555 0.558 0.503 0.573 52,153,569 0.5271 1.58%
2014-07-03 0 1.900 1.900 1.920 1.870 2.010 5,864,000 11,327,760 1.9317 0.550 0.550 0.555 0.541 0.581 20,269,653 0.5589 -6.40%
2014-07-02 0 2.030 2.020 2.030 1.860 2.270 27,036,000 52,988,900 1.9599 0.587 0.584 0.587 0.538 0.657 93,453,333 0.5670 -12.12%
2014-06-30 0 2.310 2.300 2.340 2.230 2.330 4,516,000 10,364,120 2.2950 0.668 0.665 0.677 0.645 0.674 15,610,122 0.6639 1.76%
2014-06-27 0 2.270 2.250 2.290 2.180 2.280 7,732,000 17,275,940 2.2343 0.657 0.651 0.662 0.631 0.660 26,726,630 0.6464 1.79%
2014-06-26 0 2.230 2.230 2.240 2.120 2.240 2,120,000 4,682,800 2.2089 0.645 0.645 0.648 0.613 0.648 7,328,047 0.6390 4.21%
2014-06-25 0 2.140 2.130 2.140 2.100 2.140 2,264,000 4,796,040 2.1184 0.619 0.616 0.619 0.608 0.619 7,825,801 0.6128 -0.47%
2014-06-24 0 2.150 2.140 2.150 2.120 2.180 912,000 1,960,160 2.1493 0.622 0.619 0.622 0.613 0.631 3,152,443 0.6218 0.47%
2014-06-23 0 2.140 2.140 2.150 2.020 2.250 2,640,000 5,692,360 2.1562 0.619 0.619 0.622 0.584 0.651 9,125,492 0.6238 -2.73%
2014-06-20 0 2.200 2.190 2.200 2.170 2.250 1,462,000 3,248,720 2.2221 0.636 0.634 0.636 0.628 0.651 5,053,587 0.6429 -0.45%
2014-06-19 0 2.210 2.210 2.240 2.200 2.290 2,300,000 5,116,864 2.2247 0.639 0.639 0.648 0.636 0.662 7,950,239 0.6436 -1.34%
2014-06-18 0 2.240 2.210 2.240 2.180 2.250 1,412,000 3,112,600 2.2044 0.648 0.639 0.648 0.631 0.651 4,880,756 0.6377 2.28%
2014-06-17 0 2.190 2.180 2.190 2.180 2.260 1,180,000 2,607,320 2.2096 0.634 0.631 0.634 0.631 0.654 4,078,818 0.6392 -3.10%
2014-06-16 0 2.260 2.240 2.260 2.160 2.300 3,836,000 8,674,180 2.2613 0.654 0.648 0.654 0.625 0.665 13,259,616 0.6542 2.73%
2014-06-13 0 2.200 2.200 2.210 2.150 2.270 2,368,000 5,181,280 2.1880 0.636 0.636 0.639 0.622 0.657 8,185,290 0.6330 -3.51%
2014-06-12 0 2.280 2.270 2.300 2.220 2.310 984,000 2,245,640 2.2822 0.660 0.657 0.665 0.642 0.668 3,401,320 0.6602 -0.87%
2014-06-11 0 2.300 2.290 2.300 2.210 2.340 2,204,000 5,017,200 2.2764 0.665 0.662 0.665 0.639 0.677 7,618,403 0.6586 1.32%
2014-06-10 0 2.270 2.270 2.290 2.270 2.360 1,676,000 3,890,160 2.3211 0.657 0.657 0.662 0.657 0.683 5,793,305 0.6715 -3.81%
2014-06-09 0 2.360 2.350 2.360 2.270 2.450 5,700,000 13,512,300 2.3706 0.683 0.680 0.683 0.657 0.709 19,702,767 0.6858 3.96%
2014-06-06 0 2.270 2.260 2.270 2.130 2.330 62,260,000 119,723,080 1.9230 0.657 0.654 0.657 0.616 0.674 215,209,517 0.5563 7.08%
2014-06-05 0 2.120 2.120 2.130 2.080 2.120 1,332,000 2,805,320 2.1061 0.613 0.613 0.616 0.602 0.613 4,604,225 0.6093 1.92%
2014-06-04 0 2.080 2.080 2.090 2.050 2.130 1,606,000 3,357,140 2.0904 0.602 0.602 0.605 0.593 0.616 5,551,341 0.6047 -0.95%
2014-06-03 0 2.100 2.100 2.110 2.000 2.160 5,028,000 10,493,880 2.0871 0.608 0.608 0.610 0.579 0.625 17,379,914 0.6038 5.53%
2014-05-30 1 1.990 1.940 1.990 1.970 2.000 1,388,000 2,755,440 1.9852 0.576 0.561 0.576 0.570 0.579 4,797,796 0.5743 1.02%
2014-05-29 0 1.970 1.930 1.990 1.900 1.980 2,718,000 5,294,040 1.9478 0.570 0.558 0.576 0.550 0.573 9,395,109 0.5635 -0.51%
2014-05-28 0 1.980 1.960 1.980 1.940 1.980 1,052,000 2,054,900 1.9533 0.573 0.567 0.573 0.561 0.573 3,636,370 0.5651 0.00%
2014-05-27 0 1.980 1.970 1.980 1.970 1.990 1,476,000 2,920,960 1.9790 0.573 0.570 0.573 0.570 0.576 5,101,980 0.5725 -1.00%
2014-05-26 0 2.000 1.990 2.000 1.940 2.000 2,276,000 4,521,400 1.9866 0.579 0.576 0.579 0.561 0.579 7,867,280 0.5747 3.09%
2014-05-23 0 1.940 1.920 1.940 1.850 1.940 1,268,000 2,408,820 1.8997 0.561 0.555 0.561 0.535 0.561 4,383,001 0.5496 4.86%
2014-05-22 0 1.850 1.850 1.860 1.840 1.940 1,172,000 2,187,160 1.8662 0.535 0.535 0.538 0.532 0.561 4,051,165 0.5399 1.65%
2014-05-21 0 1.820 1.800 1.820 1.790 1.820 104,000 188,120 1.8088 0.527 0.521 0.527 0.518 0.527 359,489 0.5233 1.11%
2014-05-20 0 1.800 1.790 1.820 1.790 1.840 152,000 274,440 1.8055 0.521 0.518 0.527 0.518 0.532 525,407 0.5223 0.00%
2014-05-19 0 1.800 1.800 1.810 1.750 1.810 204,000 364,840 1.7884 0.521 0.521 0.524 0.506 0.524 705,152 0.5174 0.00%
2014-05-16 0 1.800 1.800 1.810 1.790 1.840 372,000 669,720 1.8003 0.521 0.521 0.524 0.518 0.532 1,285,865 0.5208 -0.55%
2014-05-15 0 1.810 1.810 1.820 1.780 1.810 278,000 500,060 1.7988 0.524 0.524 0.527 0.515 0.524 960,942 0.5204 0.00%
2014-05-14 0 1.810 1.800 1.860 1.760 1.840 1,628,000 2,923,520 1.7958 0.524 0.521 0.538 0.509 0.532 5,627,387 0.5195 0.56%
2014-05-13 0 1.800 1.800 1.810 1.760 1.830 916,000 1,653,720 1.8054 0.521 0.521 0.524 0.509 0.529 3,166,269 0.5223 -0.55%
2014-05-12 0 1.810 1.800 1.820 1.730 1.830 1,530,000 2,727,280 1.7825 0.524 0.521 0.527 0.500 0.529 5,288,637 0.5157 1.69%
2014-05-09 0 1.780 1.770 1.800 1.740 1.920 2,144,000 3,862,000 1.8013 0.515 0.512 0.521 0.503 0.555 7,411,006 0.5211 -7.77%
2014-05-08 0 1.930 1.930 1.950 1.900 2.120 4,804,000 9,387,840 1.9542 0.558 0.558 0.564 0.550 0.613 16,605,630 0.5653 -8.10%
2014-05-07 0 2.100 2.060 2.100 1.990 2.150 4,742,000 9,795,720 2.0657 0.608 0.596 0.608 0.576 0.622 16,391,319 0.5976 6.06%
2014-05-05 0 1.980 1.970 1.980 1.950 1.980 1,828,000 3,592,840 1.9654 0.573 0.570 0.573 0.564 0.573 6,318,712 0.5686 0.51%
2014-05-02 0 1.970 1.960 1.970 1.900 1.980 2,276,000 4,450,000 1.9552 0.570 0.567 0.570 0.550 0.573 7,867,280 0.5656 0.00%
2014-04-30 0 1.970 1.960 1.970 1.940 1.990 2,492,000 4,888,480 1.9617 0.570 0.567 0.570 0.561 0.576 8,613,911 0.5675 0.00%
2014-04-29 0 1.970 1.970 1.980 1.850 2.030 5,132,000 10,008,960 1.9503 0.570 0.570 0.573 0.535 0.587 17,739,403 0.5642 3.14%
2014-04-28 0 1.910 1.900 1.910 1.870 1.930 2,272,000 4,331,720 1.9066 0.553 0.550 0.553 0.541 0.558 7,853,454 0.5516 0.53%
2014-04-25 0 1.900 1.890 1.910 1.880 1.930 75,448,000 132,104,360 1.7509 0.550 0.547 0.553 0.544 0.558 260,795,497 0.5065 -1.04%
2014-04-24 0 1.920 1.890 1.920 1.870 1.930 264,000 499,800 1.8932 0.555 0.547 0.555 0.541 0.558 912,549 0.5477 1.05%
2014-04-23 0 1.900 1.900 1.920 1.870 1.930 656,000 1,246,960 1.9009 0.550 0.550 0.555 0.541 0.558 2,267,546 0.5499 0.53%
2014-04-22 0 1.890 1.890 1.900 1.880 2.010 2,232,000 4,285,880 1.9202 0.547 0.547 0.550 0.544 0.581 7,715,189 0.5555 5.59%
2014-04-17 1 - - - - - 0 0 - 0.518 - - - - 0 - 0.00%
2014-04-16 0 1.790 1.790 1.810 1.780 1.820 520,000 940,110 1.8079 0.518 0.518 0.524 0.515 0.527 1,797,445 0.5230 -1.10%
2014-04-15 0 1.810 1.810 1.840 1.760 1.850 1,732,000 3,114,904 1.7984 0.524 0.524 0.532 0.509 0.535 5,986,876 0.5203 1.12%
2014-04-14 0 1.790 1.790 1.820 1.750 1.960 1,412,000 2,626,280 1.8600 0.518 0.518 0.527 0.506 0.567 4,880,756 0.5381 -2.19%
2014-04-11 0 1.830 1.820 1.880 1.820 1.960 1,868,000 3,497,320 1.8722 0.529 0.527 0.544 0.527 0.567 6,456,977 0.5416 -4.69%
2014-04-10 0 1.920 1.920 1.950 1.860 1.950 1,670,000 3,168,200 1.8971 0.555 0.555 0.564 0.538 0.564 5,772,565 0.5488 -1.03%
2014-04-09 0 1.940 1.870 1.960 1.840 1.960 936,000 1,756,160 1.8762 0.561 0.541 0.567 0.532 0.567 3,235,402 0.5428 6.59%
2014-04-08 0 1.820 1.820 1.870 1.800 1.900 1,766,000 3,264,620 1.8486 0.527 0.527 0.541 0.521 0.550 6,104,401 0.5348 -2.67%
2014-04-07 0 1.870 1.870 1.900 1.870 1.990 1,968,000 3,795,400 1.9286 0.541 0.541 0.550 0.541 0.576 6,802,639 0.5579 -6.03%
2014-04-04 0 1.990 1.950 1.990 1.920 2.020 1,772,000 3,526,960 1.9904 0.576 0.564 0.576 0.555 0.584 6,125,141 0.5758 3.11%
2014-04-03 0 1.930 1.910 1.960 1.890 1.970 2,224,000 4,316,560 1.9409 0.558 0.553 0.567 0.547 0.570 7,687,536 0.5615 1.58%
2014-04-02 0 1.900 1.890 1.900 1.850 1.970 1,852,000 3,516,640 1.8988 0.550 0.547 0.550 0.535 0.570 6,401,671 0.5493 4.97%
2014-04-01 0 1.810 1.810 1.830 1.760 1.860 948,000 1,712,920 1.8069 0.524 0.524 0.529 0.509 0.538 3,276,881 0.5227 -2.69%
2014-03-31 0 1.860 1.860 1.870 1.640 1.900 1,992,000 3,636,680 1.8256 0.538 0.538 0.541 0.474 0.550 6,885,598 0.5282 8.77%
2014-03-28 0 1.710 1.710 1.730 1.660 1.730 1,056,000 1,796,400 1.7011 0.495 0.495 0.500 0.480 0.500 3,650,197 0.4921 4.27%
2014-03-27 0 1.640 1.630 1.640 1.550 1.740 1,828,000 2,989,480 1.6354 0.474 0.472 0.474 0.448 0.503 6,318,712 0.4731 -2.96%
2014-03-26 0 1.690 1.690 1.750 1.690 1.810 1,064,000 1,851,240 1.7399 0.489 0.489 0.506 0.489 0.524 3,677,850 0.5033 -4.52%
2014-03-25 0 1.770 1.760 1.780 1.590 1.810 4,076,000 7,050,960 1.7299 0.512 0.509 0.515 0.460 0.524 14,089,206 0.5005 -2.21%
2014-03-24 0 1.810 1.810 1.820 1.630 1.820 4,336,000 7,456,640 1.7197 0.524 0.524 0.527 0.472 0.527 14,987,929 0.4975 -0.55%
2014-03-21 0 1.820 1.820 1.830 1.780 1.920 1,262,000 2,310,500 1.8308 0.527 0.527 0.529 0.515 0.555 4,362,262 0.5297 -2.67%
2014-03-20 0 1.870 1.850 1.900 1.850 1.980 1,852,000 3,485,800 1.8822 0.541 0.535 0.550 0.535 0.573 6,401,671 0.5445 -5.08%
2014-03-19 0 1.970 1.960 1.980 1.940 2.050 1,220,000 2,410,920 1.9762 0.570 0.567 0.573 0.561 0.593 4,217,083 0.5717 -3.90%
2014-03-18 0 2.050 2.040 2.050 2.010 2.080 792,000 1,622,440 2.0485 0.593 0.590 0.593 0.581 0.602 2,737,648 0.5926 -0.49%
2014-03-17 0 2.060 2.060 2.070 1.810 2.060 1,092,000 2,133,480 1.9537 0.596 0.596 0.599 0.524 0.596 3,774,635 0.5652 3.00%
2014-03-14 0 2.000 2.000 2.010 1.980 2.110 2,480,000 5,010,800 2.0205 0.579 0.579 0.581 0.573 0.610 8,572,432 0.5845 -5.66%
2014-03-13 0 2.120 2.110 2.120 2.050 2.190 3,840,000 8,212,040 2.1386 0.613 0.610 0.613 0.593 0.634 13,273,443 0.6187 -1.85%
2014-03-12 0 2.160 2.140 2.170 2.010 2.190 2,232,000 4,732,280 2.1202 0.625 0.619 0.628 0.581 0.634 7,715,189 0.6134 3.35%
2014-03-11 0 2.090 2.080 2.100 1.980 2.280 12,584,000 26,015,720 2.0674 0.605 0.602 0.608 0.573 0.660 43,498,178 0.5981 1.95%
2014-03-10 0 2.050 2.040 2.050 1.870 2.180 57,388,000 92,515,440 1.6121 0.593 0.590 0.593 0.541 0.631 198,368,837 0.4664 0.99%
2014-03-07 0 2.030 2.020 2.030 1.940 2.080 9,684,000 19,562,360 2.0201 0.587 0.584 0.587 0.561 0.602 33,473,963 0.5844 5.73%
2014-03-06 0 1.920 1.890 1.930 1.870 1.960 4,088,000 7,737,000 1.8926 0.555 0.547 0.558 0.541 0.567 14,130,686 0.5475 2.13%
2014-03-05 0 1.880 1.870 1.880 1.830 1.910 1,976,000 3,727,760 1.8865 0.544 0.541 0.544 0.529 0.553 6,830,292 0.5458 0.53%
2014-03-04 0 1.870 1.850 1.870 1.800 1.870 2,944,000 5,377,960 1.8268 0.541 0.535 0.541 0.521 0.541 10,176,306 0.5285 0.00%
2014-03-03 0 1.870 1.860 1.870 1.820 1.910 2,560,000 4,749,760 1.8554 0.541 0.538 0.541 0.527 0.553 8,848,962 0.5368 -2.09%
2014-02-28 0 1.910 1.910 1.920 1.750 1.960 18,344,000 34,568,120 1.8844 0.553 0.553 0.555 0.506 0.567 63,408,342 0.5452 11.70%
2014-02-27 0 1.710 1.720 1.730 1.710 1.770 996,000 1,732,400 1.7394 0.495 0.498 0.500 0.495 0.512 3,442,799 0.5032 -1.72%
2014-02-26 0 1.740 1.730 1.750 1.690 1.750 1,840,000 3,158,320 1.7165 0.503 0.500 0.506 0.489 0.506 6,360,191 0.4966 1.75%
2014-02-25 0 1.710 1.710 1.740 1.680 1.790 3,680,000 6,384,340 1.7349 0.495 0.495 0.503 0.486 0.518 12,720,383 0.5019 -1.72%
2014-02-24 0 1.740 1.730 1.740 1.680 1.750 1,676,000 2,879,360 1.7180 0.503 0.500 0.503 0.486 0.506 5,793,305 0.4970 1.75%
2014-02-21 0 1.710 1.700 1.710 1.600 1.760 7,264,000 12,357,480 1.7012 0.495 0.492 0.495 0.463 0.509 25,108,929 0.4922 6.88%
2014-02-20 0 1.600 1.600 1.620 1.570 1.640 5,120,000 8,186,120 1.5989 0.463 0.463 0.469 0.454 0.474 17,697,924 0.4625 -3.03%
2014-02-19 0 1.650 1.640 1.650 1.570 1.650 8,664,000 14,083,080 1.6255 0.477 0.474 0.477 0.454 0.477 29,948,205 0.4702 2.48%
2014-02-18 0 1.610 1.610 1.620 1.510 1.690 9,596,000 15,529,480 1.6183 0.466 0.466 0.469 0.437 0.489 33,169,780 0.4682 3.21%
2014-02-17 0 1.560 1.550 1.560 1.530 1.620 1,824,000 2,867,440 1.5721 0.451 0.448 0.451 0.443 0.469 6,304,885 0.4548 -3.11%
2014-02-14 0 1.610 1.610 1.620 1.430 1.630 7,164,000 11,234,280 1.5682 0.466 0.466 0.469 0.414 0.472 24,763,267 0.4537 8.78%
2014-02-13 0 1.480 1.440 1.480 1.380 1.490 3,529,120 5,128,574 1.4532 0.428 0.417 0.428 0.399 0.431 12,198,847 0.4204 4.23%
2014-02-12 0 1.420 1.400 1.420 1.360 1.440 568,000 794,440 1.3987 0.411 0.405 0.411 0.393 0.417 1,963,363 0.4046 -2.07%
2014-02-11 0 1.450 1.430 1.460 1.400 1.450 622,000 894,680 1.4384 0.419 0.414 0.422 0.405 0.419 2,150,021 0.4161 1.40%
2014-02-10 0 1.430 1.420 1.430 1.400 1.500 1,414,000 2,022,080 1.4300 0.414 0.411 0.414 0.405 0.434 4,887,669 0.4137 -3.38%
2014-02-07 0 1.480 1.450 1.480 1.450 1.500 1,868,000 2,754,720 1.4747 0.428 0.419 0.428 0.419 0.434 6,456,977 0.4266 0.68%
2014-02-06 0 1.470 1.460 1.470 1.430 1.480 3,456,000 5,022,120 1.4532 0.425 0.422 0.425 0.414 0.428 11,946,098 0.4204 2.08%
2014-02-05 0 1.440 1.440 1.450 1.420 1.480 2,560,000 3,705,160 1.4473 0.417 0.417 0.419 0.411 0.428 8,848,962 0.4187 1.41%
2014-02-04 0 1.420 1.400 1.420 1.370 1.420 2,700,000 3,786,520 1.4024 0.411 0.405 0.411 0.396 0.411 9,332,889 0.4057 0.00%
2014-01-30 0 1.420 1.400 1.420 1.360 1.420 512,000 715,160 1.3968 0.411 0.405 0.411 0.393 0.411 1,769,792 0.4041 1.43%
2014-01-29 0 1.400 1.400 1.410 1.380 1.430 2,088,000 2,943,680 1.4098 0.405 0.405 0.408 0.399 0.414 7,217,435 0.4079 0.00%
2014-01-28 0 1.400 1.360 1.400 1.200 1.500 6,964,000 9,650,320 1.3857 0.405 0.393 0.405 0.347 0.434 24,071,942 0.4009 5.26%
2014-01-27 0 1.330 1.300 1.330 1.270 1.460 4,468,000 5,974,720 1.3372 0.385 0.376 0.385 0.367 0.422 15,444,204 0.3869 -7.64%
2014-01-24 0 1.440 1.410 1.440 1.420 1.500 1,664,000 2,433,880 1.4627 0.417 0.408 0.417 0.411 0.434 5,751,825 0.4231 -3.36%
2014-01-23 0 1.490 1.460 1.490 1.440 1.550 4,968,000 7,417,360 1.4930 0.431 0.422 0.431 0.417 0.448 17,172,517 0.4319 3.47%
2014-01-22 0 1.440 1.420 1.440 1.370 1.490 1,544,000 2,226,680 1.4422 0.417 0.411 0.417 0.396 0.431 5,337,030 0.4172 -2.70%
2014-01-21 0 1.480 1.470 1.480 1.340 1.580 9,740,000 14,394,600 1.4779 0.428 0.425 0.428 0.388 0.457 33,667,535 0.4276 14.73%
2014-01-20 0 1.290 1.280 1.290 1.220 1.300 1,976,000 2,501,080 1.2657 0.373 0.370 0.373 0.353 0.376 6,830,292 0.3662 5.74%
2014-01-17 0 1.220 1.220 1.250 1.210 1.270 160,000 199,480 1.2468 0.353 0.353 0.362 0.350 0.367 553,060 0.3607 -3.94%
2014-01-16 0 1.270 1.270 1.280 1.180 1.290 1,612,000 1,984,720 1.2312 0.367 0.367 0.370 0.341 0.373 5,572,081 0.3562 6.72%
2014-01-15 0 1.190 1.180 1.190 1.140 1.190 1,052,000 1,216,600 1.1565 0.344 0.341 0.344 0.330 0.344 3,636,370 0.3346 4.39%
2014-01-14 0 1.140 1.120 1.140 1.130 1.150 432,000 493,560 1.1425 0.330 0.324 0.330 0.327 0.333 1,493,262 0.3305 -0.87%
2014-01-13 0 1.150 1.140 1.150 1.140 1.180 652,000 752,000 1.1534 0.333 0.330 0.333 0.330 0.341 2,253,720 0.3337 -2.54%
2014-01-10 0 1.180 1.120 1.180 1.150 1.190 800,000 926,480 1.1581 0.341 0.324 0.341 0.333 0.344 2,765,301 0.3350 0.85%
2014-01-09 0 1.170 1.160 1.170 1.150 1.200 260,000 306,160 1.1775 0.338 0.336 0.338 0.333 0.347 898,723 0.3407 -1.68%
2014-01-08 0 1.190 1.180 1.220 1.160 1.220 724,000 866,320 1.1966 0.344 0.341 0.353 0.336 0.353 2,502,597 0.3462 -0.83%
2014-01-07 0 1.200 1.170 1.200 1.160 1.210 392,000 467,800 1.1934 0.347 0.338 0.347 0.336 0.350 1,354,997 0.3452 -1.64%
2014-01-06 0 1.220 1.170 1.220 1.150 1.220 772,000 919,480 1.1910 0.353 0.338 0.353 0.333 0.353 2,668,515 0.3446 3.39%
2014-01-03 0 1.180 1.150 1.180 1.150 1.220 500,000 588,800 1.1776 0.341 0.333 0.341 0.333 0.353 1,728,313 0.3407 -0.84%
2014-01-02 0 1.190 1.190 1.210 1.160 1.230 504,000 597,000 1.1845 0.344 0.344 0.350 0.336 0.356 1,742,139 0.3427 -2.46%
2013-12-31 0 1.220 1.180 1.220 1.150 1.230 588,000 698,160 1.1873 0.353 0.341 0.353 0.333 0.356 2,032,496 0.3435 1.67%
2013-12-30 0 1.200 1.120 1.200 1.120 1.200 646,000 752,000 1.1641 0.347 0.324 0.347 0.324 0.347 2,232,980 0.3368 2.56%
2013-12-27 0 1.170 1.160 1.170 1.150 1.190 324,000 377,840 1.1662 0.338 0.336 0.338 0.333 0.344 1,119,947 0.3374 -0.85%
2013-12-24 0 1.180 1.130 1.180 - - 0 0 - 0.341 0.327 0.341 - - 0 - 0.00%
2013-12-23 0 1.180 1.150 1.180 1.150 1.210 252,000 295,760 1.1737 0.341 0.333 0.341 0.333 0.350 871,070 0.3395 0.00%
2013-12-20 0 1.180 1.160 1.180 1.140 1.200 753,000 873,300 1.1598 0.341 0.336 0.341 0.330 0.347 2,602,839 0.3355 -1.67%
2013-12-19 0 1.200 1.170 1.200 1.150 1.270 1,124,000 1,343,720 1.1955 0.347 0.338 0.347 0.333 0.367 3,885,247 0.3459 -4.00%
2013-12-18 0 1.250 1.230 1.250 1.120 1.300 4,060,000 4,918,840 1.2115 0.362 0.356 0.362 0.324 0.376 14,033,900 0.3505 4.17%
2013-12-17 0 1.200 1.160 1.200 1.150 1.260 2,802,000 3,325,860 1.1870 0.347 0.336 0.347 0.333 0.365 9,685,465 0.3434 0.25%
2013-12-16 0 1.240 1.230 1.250 1.200 1.290 3,580,000 4,414,320 1.2331 0.346 0.343 0.349 0.335 0.360 12,819,259 0.3444 -3.12%
2013-12-13 0 1.280 1.270 1.280 1.260 1.320 4,740,000 6,088,760 1.2845 0.357 0.355 0.357 0.352 0.369 16,972,985 0.3587 -3.03%
2013-12-12 0 1.320 1.290 1.300 1.260 1.380 3,288,000 4,326,240 1.3158 0.369 0.360 0.363 0.352 0.385 11,773,666 0.3675 -5.04%
2013-12-11 0 1.390 1.370 1.390 1.320 1.410 5,060,000 6,901,240 1.3639 0.388 0.383 0.388 0.369 0.394 18,118,841 0.3809 0.72%
2013-12-10 0 1.380 1.370 1.380 1.300 1.460 10,203,500 14,264,525 1.3980 0.385 0.383 0.385 0.363 0.408 36,536,678 0.3904 7.81%
2013-12-09 0 1.280 1.270 1.280 1.120 1.420 13,160,000 16,983,680 1.2906 0.357 0.355 0.357 0.313 0.397 47,123,309 0.3604 -1.54%
2013-12-06 0 1.300 1.310 1.320 1.000 1.320 15,716,000 18,283,280 1.1634 0.363 0.366 0.369 0.279 0.369 56,275,830 0.3249 26.21%
2013-12-05 0 1.030 1.020 1.030 1.010 1.070 2,004,000 2,082,800 1.0393 0.288 0.285 0.288 0.282 0.299 7,175,920 0.2902 -1.90%
2013-12-04 0 1.050 1.020 1.050 1.020 1.060 2,416,000 2,525,320 1.0452 0.293 0.285 0.293 0.285 0.296 8,651,209 0.2919 -0.94%
2013-12-03 0 1.060 1.050 1.060 1.030 1.080 3,424,000 3,577,320 1.0448 0.296 0.293 0.296 0.288 0.302 12,260,654 0.2918 -1.85%
2013-12-02 0 1.080 1.060 1.080 1.000 1.080 7,696,000 8,014,800 1.0414 0.302 0.296 0.302 0.279 0.302 27,557,826 0.2908 8.00%
2013-11-29 0 1.000 1.000 1.010 0.940 1.010 12,800,000 12,628,040 0.9866 0.279 0.279 0.282 0.263 0.282 45,834,222 0.2755 5.26%
2013-11-28 0 0.950 0.920 0.950 0.920 0.960 1,988,000 1,869,560 0.9404 0.265 0.257 0.265 0.257 0.268 7,118,628 0.2626 1.06%
2013-11-27 0 0.940 0.930 0.940 0.920 0.940 1,684,000 1,577,400 0.9367 0.263 0.260 0.263 0.257 0.263 6,030,065 0.2616 1.08%
2013-11-26 0 0.930 0.930 0.940 0.930 0.940 1,532,000 1,430,280 0.9336 0.260 0.260 0.263 0.260 0.263 5,485,783 0.2607 -1.06%
2013-11-25 0 0.940 0.930 0.940 0.910 0.940 560,000 519,280 0.9273 0.263 0.260 0.263 0.254 0.263 2,005,247 0.2590 2.17%
2013-11-22 0 0.920 0.910 0.920 0.910 0.940 64,000 59,400 0.9281 0.257 0.254 0.257 0.254 0.263 229,171 0.2592 0.00%
2013-11-21 0 0.920 0.910 0.920 0.890 0.920 892,000 811,760 0.9100 0.257 0.254 0.257 0.249 0.257 3,194,072 0.2541 3.37%
2013-11-20 0 0.890 0.880 0.890 0.870 0.890 11,728,000 10,226,276 0.8720 0.249 0.246 0.249 0.243 0.249 41,995,606 0.2435 1.14%
2013-11-19 0 0.880 0.860 0.880 0.870 0.920 5,580,000 4,982,672 0.8930 0.246 0.240 0.246 0.243 0.257 19,980,856 0.2494 -4.35%
2013-11-18 0 0.920 0.900 0.920 0.900 0.930 1,776,000 1,619,080 0.9116 0.257 0.251 0.257 0.251 0.260 6,359,498 0.2546 -1.08%
2013-11-15 0 0.930 0.920 0.930 0.910 0.940 1,504,000 1,388,740 0.9234 0.260 0.257 0.260 0.254 0.263 5,385,521 0.2579 2.20%
2013-11-14 0 0.910 0.900 0.910 0.890 0.910 1,272,000 1,148,600 0.9030 0.254 0.251 0.254 0.249 0.254 4,554,776 0.2522 1.11%
2013-11-13 0 0.900 0.900 0.910 0.900 0.910 704,000 634,920 0.9019 0.251 0.251 0.254 0.251 0.254 2,520,882 0.2519 -4.26%
2013-11-12 0 0.940 0.920 0.940 0.900 0.950 2,580,000 2,362,360 0.9156 0.263 0.257 0.263 0.251 0.265 9,238,460 0.2557 -2.08%
2013-11-11 0 0.960 0.950 0.960 0.950 0.970 5,671,000 5,438,610 0.9590 0.268 0.265 0.268 0.265 0.271 20,306,709 0.2678 2.13%
2013-11-08 0 0.940 0.930 0.950 0.890 0.970 7,259,800 6,806,620 0.9376 0.263 0.260 0.265 0.249 0.271 25,995,881 0.2618 4.44%
2013-11-07 0 0.900 0.890 0.900 0.870 0.900 11,362,000 9,953,000 0.8760 0.251 0.249 0.251 0.243 0.251 40,685,033 0.2446 3.45%
2013-11-06 0 0.870 0.860 0.880 0.850 0.880 1,096,000 948,160 0.8651 0.243 0.240 0.246 0.237 0.246 3,924,555 0.2416 0.00%
2013-11-05 0 0.870 0.860 0.880 0.820 0.890 5,104,400 4,449,204 0.8716 0.243 0.240 0.246 0.229 0.249 18,277,828 0.2434 6.10%
2013-11-04 0 0.820 0.820 0.830 0.820 0.830 892,000 734,680 0.8236 0.229 0.229 0.232 0.229 0.232 3,194,072 0.2300 -2.38%
2013-11-01 0 0.840 0.820 0.840 0.820 0.850 1,034,680 865,927 0.8369 0.235 0.229 0.235 0.229 0.237 3,704,981 0.2337 0.00%
2013-10-31 0 0.840 0.840 0.860 0.840 0.860 1,059,000 901,800 0.8516 0.235 0.235 0.240 0.235 0.240 3,792,066 0.2378 1.20%
2013-10-30 0 0.830 0.820 0.830 0.810 0.830 248,000 204,360 0.8240 0.232 0.229 0.232 0.226 0.232 888,038 0.2301 2.47%
2013-10-29 0 0.810 0.800 0.810 0.810 0.820 883,000 718,640 0.8139 0.226 0.223 0.226 0.226 0.229 3,161,845 0.2273 -3.57%
2013-10-28 0 0.840 0.830 0.840 0.800 0.850 2,404,000 2,000,080 0.8320 0.235 0.232 0.235 0.223 0.237 8,608,240 0.2323 3.70%
2013-10-25 0 0.810 0.800 0.810 0.800 0.820 444,000 356,720 0.8034 0.226 0.223 0.226 0.223 0.229 1,589,875 0.2244 0.00%
2013-10-24 0 0.810 0.810 0.820 0.810 0.830 620,000 506,400 0.8168 0.226 0.226 0.229 0.226 0.232 2,220,095 0.2281 -2.41%
2013-10-23 0 0.830 0.820 0.830 0.820 0.860 1,112,000 928,640 0.8351 0.232 0.229 0.232 0.229 0.240 3,981,848 0.2332 -2.35%
2013-10-22 0 0.850 0.840 0.860 0.840 0.870 440,000 374,440 0.8510 0.237 0.235 0.240 0.235 0.243 1,575,551 0.2377 -2.30%
2013-10-21 0 0.870 0.860 0.870 0.850 0.890 1,792,000 1,563,680 0.8726 0.243 0.240 0.243 0.237 0.249 6,416,791 0.2437 2.35%
2013-10-18 0 0.850 0.850 0.870 0.840 0.840 128,000 107,520 0.8400 0.237 0.237 0.243 0.235 0.235 458,342 0.2346 1.19%
2013-10-17 0 0.840 0.840 0.850 0.830 0.870 748,000 635,760 0.8499 0.235 0.235 0.237 0.232 0.243 2,678,437 0.2374 -2.33%
2013-10-16 0 0.860 0.860 0.870 0.820 0.870 460,000 391,760 0.8517 0.240 0.240 0.243 0.229 0.243 1,647,167 0.2378 0.00%
2013-10-15 0 0.860 0.860 0.870 0.860 0.880 376,000 323,840 0.8613 0.240 0.240 0.243 0.240 0.246 1,346,380 0.2405 -1.15%
2013-10-11 0 0.870 0.870 0.890 0.860 0.890 1,036,000 907,040 0.8755 0.243 0.243 0.249 0.240 0.249 3,709,707 0.2445 -1.14%
2013-10-10 0 0.880 0.870 0.880 0.870 0.890 184,000 161,960 0.8802 0.246 0.243 0.246 0.243 0.249 658,867 0.2458 2.33%
2013-10-09 0 0.860 0.850 0.870 0.860 0.900 2,284,000 2,012,680 0.8812 0.240 0.237 0.243 0.240 0.251 8,178,544 0.2461 -5.49%
2013-10-08 0 0.910 0.900 0.910 0.890 0.920 668,000 605,040 0.9057 0.254 0.251 0.254 0.249 0.257 2,391,973 0.2529 -1.09%
2013-10-07 0 0.920 0.910 0.920 0.880 0.930 1,220,000 1,104,560 0.9054 0.257 0.254 0.257 0.246 0.260 4,368,574 0.2528 3.37%
2013-10-04 0 0.890 0.880 0.890 0.860 0.910 1,652,000 1,465,400 0.8870 0.249 0.246 0.249 0.240 0.254 5,915,479 0.2477 -1.11%
2013-10-03 0 0.900 0.890 0.900 0.870 0.960 13,500,000 12,384,280 0.9174 0.251 0.249 0.251 0.243 0.268 48,340,781 0.2562 3.45%
2013-10-02 0 0.870 0.880 0.900 0.810 0.880 3,040,000 2,537,120 0.8346 0.243 0.246 0.251 0.226 0.246 10,885,628 0.2331 8.75%
2013-09-30 0 0.800 0.800 0.810 0.780 0.810 2,356,000 1,884,560 0.7999 0.223 0.223 0.226 0.218 0.226 8,436,361 0.2234 1.27%
2013-09-27 0 0.790 0.790 0.800 0.790 0.800 540,000 431,600 0.7993 0.221 0.221 0.223 0.221 0.223 1,933,631 0.2232 -2.47%
2013-09-26 0 0.810 0.780 0.810 0.780 0.810 756,000 603,120 0.7978 0.226 0.218 0.226 0.218 0.226 2,707,084 0.2228 2.53%
2013-09-25 0 0.790 0.780 0.790 0.770 0.790 592,000 457,040 0.7720 0.221 0.218 0.221 0.215 0.221 2,119,833 0.2156 2.60%
2013-09-24 0 0.770 0.770 0.780 0.770 0.800 80,000 63,400 0.7925 0.215 0.215 0.218 0.215 0.223 286,464 0.2213 -1.28%
2013-09-23 0 0.780 0.770 0.780 0.780 0.790 208,000 163,040 0.7838 0.218 0.215 0.218 0.218 0.221 744,806 0.2189 -1.27%
2013-09-19 0 0.790 0.780 0.790 0.750 0.800 428,000 335,760 0.7845 0.221 0.218 0.221 0.209 0.223 1,532,582 0.2191 2.60%
2013-09-18 0 0.770 0.750 0.770 0.750 0.770 372,000 285,080 0.7663 0.215 0.209 0.215 0.209 0.215 1,332,057 0.2140 -1.28%
2013-09-17 0 0.780 0.770 0.780 0.770 0.790 352,000 274,800 0.7807 0.218 0.215 0.218 0.215 0.221 1,260,441 0.2180 1.30%
2013-09-16 0 0.770 0.770 0.780 0.760 0.770 324,000 249,080 0.7688 0.215 0.215 0.218 0.212 0.215 1,160,179 0.2147 0.00%
2013-09-13 0 0.770 0.760 0.770 0.770 0.780 312,000 240,760 0.7717 0.215 0.212 0.215 0.215 0.218 1,117,209 0.2155 0.00%
2013-09-12 0 0.770 0.770 0.780 0.770 0.790 328,000 253,400 0.7726 0.215 0.215 0.218 0.215 0.221 1,174,502 0.2158 0.00%
2013-09-11 0 0.770 0.770 0.780 0.770 0.790 88,000 69,040 0.7845 0.215 0.215 0.218 0.215 0.221 315,110 0.2191 -2.53%
2013-09-10 0 0.790 0.780 0.790 0.770 0.800 1,560,000 1,225,280 0.7854 0.221 0.218 0.221 0.215 0.223 5,586,046 0.2193 3.95%
2013-09-09 0 0.760 0.720 0.760 0.730 0.760 216,000 161,680 0.7485 0.212 0.201 0.212 0.204 0.212 773,452 0.2090 1.33%
2013-09-06 0 0.750 0.750 0.760 0.740 0.770 2,012,000 1,503,960 0.7475 0.209 0.209 0.212 0.207 0.215 7,204,567 0.2088 2.74%
2013-09-05 0 0.730 0.730 0.740 0.700 0.740 480,000 347,560 0.7241 0.204 0.204 0.207 0.195 0.207 1,718,783 0.2022 0.00%
2013-09-04 0 0.730 0.710 0.730 0.710 0.730 1,760,000 1,260,560 0.7162 0.204 0.198 0.204 0.198 0.204 6,302,205 0.2000 2.82%
2013-09-03 0 0.710 0.690 0.710 0.670 0.710 1,288,000 890,120 0.6911 0.198 0.193 0.198 0.187 0.198 4,612,069 0.1930 1.43%
2013-09-02 0 0.700 0.690 0.700 0.700 0.720 952,000 674,720 0.7087 0.195 0.193 0.195 0.195 0.201 3,408,920 0.1979 -2.78%
2013-08-30 0 0.720 0.710 0.720 0.720 0.720 88,000 63,360 0.7200 0.201 0.198 0.201 0.201 0.201 315,110 0.2011 0.00%
2013-08-29 0 0.720 0.710 0.730 0.720 0.730 88,000 63,520 0.7218 0.201 0.198 0.204 0.201 0.204 315,110 0.2016 -1.37%
2013-08-28 0 0.730 0.710 0.730 0.700 0.730 2,104,000 1,491,240 0.7088 0.204 0.198 0.204 0.195 0.204 7,534,000 0.1979 0.00%
2013-08-27 0 0.730 0.730 0.740 0.730 0.730 568,000 414,640 0.7300 0.204 0.204 0.207 0.204 0.204 2,033,894 0.2039 0.00%
2013-08-26 0 0.730 0.730 0.740 0.710 0.740 1,212,000 889,400 0.7338 0.204 0.204 0.207 0.198 0.207 4,339,928 0.2049 2.82%
2013-08-23 0 0.710 0.710 0.730 0.710 0.740 300,000 216,800 0.7227 0.198 0.198 0.204 0.198 0.207 1,074,240 0.2018 -4.05%
2013-08-22 0 0.740 0.730 0.740 0.710 0.760 2,646,000 1,928,180 0.7287 0.207 0.204 0.207 0.198 0.212 9,474,793 0.2035 2.78%
2013-08-21 0 0.720 0.710 0.720 0.700 0.740 2,968,000 2,107,480 0.7101 0.201 0.198 0.201 0.195 0.207 10,627,810 0.1983 -2.70%
2013-08-20 0 0.740 0.710 0.750 0.720 0.760 1,448,000 1,064,200 0.7349 0.207 0.198 0.209 0.201 0.212 5,184,996 0.2052 -2.63%
2013-08-19 0 0.760 0.750 0.760 0.740 0.760 1,924,000 1,445,000 0.7510 0.212 0.209 0.212 0.207 0.212 6,889,456 0.2097 0.53%
2013-08-16 0 0.800 0.790 0.800 0.770 0.810 6,997,000 5,541,970 0.7920 0.211 0.208 0.211 0.203 0.214 26,513,066 0.2090 0.00%
2013-08-15 0 0.800 0.790 0.800 0.780 0.820 5,816,000 4,647,110 0.7990 0.211 0.208 0.211 0.206 0.216 22,038,015 0.2109 1.27%
2013-08-13 0 0.790 0.790 0.800 0.770 0.800 2,348,000 1,854,240 0.7897 0.208 0.208 0.211 0.203 0.211 8,897,053 0.2084 0.00%
2013-08-12 0 0.790 0.790 0.800 0.770 0.800 5,522,000 4,338,720 0.7857 0.208 0.208 0.211 0.203 0.211 20,923,989 0.2074 2.60%
2013-08-09 0 0.770 0.760 0.770 0.740 0.820 6,638,000 5,087,880 0.7665 0.203 0.201 0.203 0.195 0.216 25,152,742 0.2023 5.48%
2013-08-08 0 0.730 0.720 0.730 0.710 0.730 1,834,000 1,328,360 0.7243 0.193 0.190 0.193 0.187 0.193 6,949,402 0.1911 4.29%
2013-08-07 0 0.700 0.690 0.710 0.680 0.720 2,504,000 1,749,480 0.6987 0.185 0.182 0.187 0.179 0.190 9,488,169 0.1844 2.94%
2013-08-06 0 0.680 0.680 0.690 0.670 0.680 412,000 278,880 0.6769 0.179 0.179 0.182 0.177 0.179 1,561,152 0.1786 -2.86%
2013-08-05 0 0.700 0.700 0.710 0.670 0.700 700,000 474,920 0.6785 0.185 0.185 0.187 0.177 0.185 2,652,443 0.1791 0.00%
2013-08-02 0 0.700 0.700 0.710 0.690 0.720 1,328,000 930,480 0.7007 0.185 0.185 0.187 0.182 0.190 5,032,064 0.1849 -2.78%
2013-08-01 0 0.720 0.720 0.730 0.710 0.750 5,402,000 3,893,080 0.7207 0.190 0.190 0.193 0.187 0.198 20,469,285 0.1902 -2.70%
2013-07-31 0 0.740 0.740 0.750 0.720 0.740 2,032,000 1,489,280 0.7329 0.195 0.195 0.198 0.190 0.195 7,699,664 0.1934 4.23%
2013-07-30 0 0.710 0.710 0.730 0.710 0.720 1,052,000 754,380 0.7171 0.187 0.187 0.193 0.187 0.190 3,986,243 0.1892 0.00%
2013-07-29 0 0.710 0.710 0.720 0.670 0.730 2,545,000 1,794,900 0.7053 0.187 0.187 0.190 0.177 0.193 9,643,526 0.1861 1.43%
2013-07-26 0 0.700 0.690 0.700 0.660 0.700 1,308,000 880,120 0.6729 0.185 0.182 0.185 0.174 0.185 4,956,280 0.1776 2.94%
2013-07-25 0 0.680 0.670 0.680 0.620 0.700 4,740,000 3,180,040 0.6709 0.179 0.177 0.179 0.164 0.185 17,960,831 0.1771 9.68%
2013-07-24 0 0.620 0.620 0.630 0.620 0.630 600,000 372,760 0.6213 0.164 0.164 0.166 0.164 0.166 2,273,523 0.1640 0.00%
2013-07-23 0 0.620 0.610 0.620 0.600 0.640 3,452,000 2,133,960 0.6182 0.164 0.161 0.164 0.158 0.169 13,080,335 0.1631 3.33%
2013-07-22 0 0.600 0.590 0.600 0.590 0.620 1,644,000 988,120 0.6010 0.158 0.156 0.158 0.156 0.164 6,229,453 0.1586 -3.23%
2013-07-19 0 0.620 0.610 0.620 0.600 0.620 660,000 402,440 0.6098 0.164 0.161 0.164 0.158 0.164 2,500,875 0.1609 0.00%
2013-07-18 0 0.620 0.610 0.630 0.610 0.620 1,332,000 823,440 0.6182 0.164 0.161 0.166 0.161 0.164 5,047,221 0.1631 0.00%
2013-07-17 0 0.620 0.620 0.630 0.600 0.630 3,008,000 1,873,240 0.6228 0.164 0.164 0.166 0.158 0.166 11,397,928 0.1643 1.64%
2013-07-16 0 0.610 0.600 0.610 0.540 0.640 6,904,000 4,094,960 0.5931 0.161 0.158 0.161 0.143 0.169 26,160,670 0.1565 12.96%
2013-07-15 0 0.540 0.540 0.550 0.540 0.540 10,108,000 5,458,320 0.5400 0.143 0.143 0.145 0.143 0.143 38,301,283 0.1425 0.00%
2013-07-12 0 0.540 0.540 0.550 0.540 0.540 816,000 440,640 0.5400 0.143 0.143 0.145 0.143 0.143 3,091,991 0.1425 0.00%
2013-07-11 0 0.540 0.540 0.550 0.530 0.550 2,116,000 1,143,880 0.5406 0.143 0.143 0.145 0.140 0.145 8,017,957 0.1427 0.00%
2013-07-10 0 0.540 0.530 0.540 0.520 0.540 580,000 308,400 0.5317 0.143 0.140 0.143 0.137 0.143 2,197,739 0.1403 0.00%
2013-07-09 0 0.540 0.530 0.540 0.510 0.540 6,864,000 3,615,280 0.5267 0.143 0.140 0.143 0.135 0.143 26,009,102 0.1390 -3.57%
2013-07-08 0 0.560 0.540 0.560 0.510 0.570 3,232,000 1,748,440 0.5410 0.148 0.143 0.148 0.135 0.150 12,246,710 0.1428 1.82%
2013-07-05 0 0.550 0.550 0.560 0.550 0.570 444,000 247,400 0.5572 0.145 0.145 0.148 0.145 0.150 1,682,407 0.1471 -1.79%
2013-07-04 0 0.560 0.550 0.560 0.550 0.570 356,000 200,160 0.5622 0.148 0.145 0.148 0.145 0.150 1,348,957 0.1484 0.00%
2013-07-03 0 0.560 0.550 0.560 0.550 0.570 716,000 400,400 0.5592 0.148 0.145 0.148 0.145 0.150 2,713,071 0.1476 -1.75%
2013-07-02 0 0.570 0.560 0.570 0.560 0.580 1,588,000 907,160 0.5713 0.150 0.148 0.150 0.148 0.153 6,017,257 0.1508 3.64%
2013-06-28 0 0.550 0.550 0.570 0.530 0.560 2,576,000 1,410,320 0.5475 0.145 0.145 0.150 0.140 0.148 9,760,992 0.1445 -1.79%
2013-06-27 0 0.560 0.550 0.560 0.550 0.600 10,368,000 6,019,480 0.5806 0.148 0.145 0.148 0.145 0.158 39,286,476 0.1532 7.69%
2013-06-26 0 0.520 0.520 0.530 0.485 0.600 10,730,000 5,642,400 0.5259 0.137 0.137 0.140 0.128 0.158 40,658,168 0.1388 6.12%
2013-06-25 0 0.490 0.465 0.490 0.450 0.490 428,000 202,620 0.4734 0.129 0.123 0.129 0.119 0.129 1,621,780 0.1249 4.26%
2013-06-24 0 0.470 0.455 0.475 0.465 0.470 128,000 60,000 0.4688 0.124 0.120 0.125 0.123 0.124 485,018 0.1237 0.00%
2013-06-21 0 0.470 0.450 0.470 0.470 0.480 688,000 325,620 0.4733 0.124 0.119 0.124 0.124 0.127 2,606,973 0.1249 -2.08%
2013-06-20 0 0.480 0.480 0.485 0.460 0.485 152,000 71,560 0.4708 0.127 0.127 0.128 0.121 0.128 575,959 0.1242 2.13%
2013-06-19 0 0.470 0.460 0.470 0.460 0.470 252,000 118,040 0.4684 0.124 0.121 0.124 0.121 0.124 954,880 0.1236 2.17%
2013-06-18 0 0.460 0.460 0.470 0.460 0.470 148,000 68,920 0.4657 0.121 0.121 0.124 0.121 0.124 560,802 0.1229 -3.16%
2013-06-17 0 0.475 0.460 0.475 0.460 0.475 184,012 86,645 0.4709 0.125 0.121 0.125 0.121 0.125 697,259 0.1243 1.06%
2013-06-14 0 0.470 0.465 0.470 0.455 0.470 204,000 93,600 0.4588 0.124 0.123 0.124 0.120 0.124 772,998 0.1211 2.17%
2013-06-13 0 0.460 0.460 0.470 0.460 0.460 172,000 79,120 0.4600 0.121 0.121 0.124 0.121 0.121 651,743 0.1214 -3.16%
2013-06-11 0 0.475 0.470 0.475 0.440 0.475 340,000 153,140 0.4504 0.125 0.124 0.125 0.116 0.125 1,288,330 0.1189 1.06%
2013-06-10 0 0.470 0.460 0.470 0.460 0.480 20,000 9,360 0.4680 0.124 0.121 0.124 0.121 0.127 75,784 0.1235 -1.05%
2013-06-07 0 0.475 0.475 0.480 0.460 0.480 624,000 296,400 0.4750 0.125 0.125 0.127 0.121 0.127 2,364,464 0.1254 3.26%
2013-06-06 0 0.460 0.440 0.460 0.440 0.460 20,000 8,920 0.4460 0.121 0.116 0.121 0.116 0.121 75,784 0.1177 3.37%
2013-06-05 0 0.445 0.445 0.470 0.440 0.475 4,248,000 1,930,600 0.4545 0.117 0.117 0.124 0.116 0.125 16,096,542 0.1199 -7.29%
2013-06-04 0 0.480 0.475 0.480 0.470 0.485 544,000 260,380 0.4786 0.127 0.125 0.127 0.124 0.128 2,061,327 0.1263 1.05%
2013-06-03 0 0.475 0.475 0.485 0.470 0.480 392,000 187,120 0.4773 0.125 0.125 0.128 0.124 0.127 1,485,368 0.1260 1.06%
2013-05-31 0 0.470 0.470 0.480 0.470 0.470 8,000 3,760 0.4700 0.124 0.124 0.127 0.124 0.124 30,314 0.1240 0.00%
2013-05-30 0 0.470 0.470 0.480 0.470 0.485 496,000 234,320 0.4724 0.124 0.124 0.127 0.124 0.128 1,879,446 0.1247 -1.05%
2013-05-29 0 0.475 0.475 0.485 0.475 0.480 24,000 11,540 0.4808 0.125 0.125 0.128 0.125 0.127 90,941 0.1269 0.00%
2013-05-28 0 0.475 0.475 0.485 0.475 0.475 352,000 167,200 0.4750 0.125 0.125 0.128 0.125 0.125 1,333,800 0.1254 0.00%
2013-05-27 0 0.475 0.475 0.485 - - 0 0 - 0.125 0.125 0.128 - - 0 - 0.00%
2013-05-24 0 0.475 0.475 0.490 0.470 0.475 144,000 68,080 0.4728 0.125 0.125 0.129 0.124 0.125 545,645 0.1248 0.00%
2013-05-23 0 0.475 0.475 0.485 0.470 0.480 288,000 136,700 0.4747 0.125 0.125 0.128 0.124 0.127 1,091,291 0.1253 -1.04%
2013-05-22 0 0.480 0.480 0.490 0.480 0.490 188,000 91,620 0.4873 0.127 0.127 0.129 0.127 0.129 712,371 0.1286 0.00%
2013-05-21 0 0.480 0.480 0.490 0.480 0.490 284,000 138,300 0.4870 0.127 0.127 0.129 0.127 0.129 1,076,134 0.1285 0.00%
2013-05-20 0 0.480 0.480 0.485 0.480 0.500 592,000 291,400 0.4922 0.127 0.127 0.128 0.127 0.132 2,243,209 0.1299 0.00%
2013-05-16 0 0.480 0.480 0.495 - - 0 0 - 0.127 0.127 0.131 - - 0 - 0.00%
2013-05-15 0 0.480 0.480 0.490 0.480 0.480 184,000 88,320 0.4800 0.127 0.127 0.129 0.127 0.127 697,214 0.1267 -2.04%
2013-05-14 0 0.490 0.475 0.495 0.490 0.495 284,000 140,160 0.4935 0.129 0.125 0.131 0.129 0.131 1,076,134 0.1302 -1.01%
2013-05-13 0 0.495 0.480 0.495 0.470 0.495 216,000 105,520 0.4885 0.131 0.127 0.131 0.124 0.131 818,468 0.1289 3.13%
2013-05-10 0 0.480 0.480 0.495 0.470 0.480 96,000 46,020 0.4794 0.127 0.127 0.131 0.124 0.127 363,764 0.1265 0.00%
2013-05-09 0 0.480 0.480 0.495 0.475 0.480 52,000 24,740 0.4758 0.127 0.127 0.131 0.125 0.127 197,039 0.1256 -3.03%
2013-05-08 0 0.495 0.475 0.495 0.460 0.500 638,000 304,660 0.4775 0.131 0.125 0.131 0.121 0.132 2,417,513 0.1260 0.00%
2013-05-07 0 0.495 0.495 0.500 0.495 0.500 284,000 141,440 0.4980 0.131 0.131 0.132 0.131 0.132 1,076,134 0.1314 0.00%
2013-05-06 0 0.495 0.485 0.495 0.495 0.500 50,000 24,980 0.4996 0.131 0.128 0.131 0.131 0.132 189,460 0.1318 1.02%
2013-05-03 0 0.490 0.480 0.490 0.490 0.495 288,000 141,640 0.4918 0.129 0.127 0.129 0.129 0.131 1,091,291 0.1298 2.08%
2013-05-02 0 0.480 0.480 0.490 0.470 0.490 364,000 174,360 0.4790 0.127 0.127 0.129 0.124 0.129 1,379,271 0.1264 -2.04%
2013-04-30 0 0.490 0.475 0.490 0.480 0.495 352,000 172,200 0.4892 0.129 0.125 0.129 0.127 0.131 1,333,800 0.1291 2.08%
2013-04-29 0 0.480 0.480 0.490 0.470 0.485 256,000 123,300 0.4816 0.127 0.127 0.129 0.124 0.128 970,036 0.1271 -2.04%
2013-04-26 0 0.490 0.485 0.495 0.490 0.495 108,000 52,940 0.4902 0.129 0.128 0.131 0.129 0.131 409,234 0.1294 -1.01%
2013-04-25 0 0.495 0.490 0.495 0.490 0.500 620,000 305,060 0.4920 0.131 0.129 0.131 0.129 0.132 2,349,307 0.1299 -1.00%
2013-04-24 0 0.500 0.490 0.500 0.495 0.500 172,000 85,500 0.4971 0.132 0.129 0.132 0.131 0.132 651,743 0.1312 2.04%
2013-04-23 0 0.490 0.490 0.500 0.490 0.490 20,000 9,800 0.4900 0.129 0.129 0.132 0.129 0.129 75,784 0.1293 0.00%
2013-04-22 0 0.490 0.490 0.495 0.490 0.490 164,000 80,360 0.4900 0.129 0.129 0.131 0.129 0.129 621,430 0.1293 1.03%
2013-04-19 0 0.485 0.485 0.490 0.470 0.480 84,000 40,080 0.4771 0.128 0.128 0.129 0.124 0.127 318,293 0.1259 3.19%
2013-04-18 0 0.470 0.470 0.475 0.470 0.470 52,000 24,440 0.4700 0.124 0.124 0.125 0.124 0.124 197,039 0.1240 -1.05%
2013-04-17 0 0.475 0.475 0.485 0.475 0.475 20,000 9,500 0.4750 0.125 0.125 0.128 0.125 0.125 75,784 0.1254 3.26%
2013-04-16 0 0.460 0.460 0.465 0.460 0.465 108,000 50,020 0.4631 0.121 0.121 0.123 0.121 0.123 409,234 0.1222 -3.16%
2013-04-15 0 0.475 0.465 0.475 0.470 0.475 280,000 132,260 0.4724 0.125 0.123 0.125 0.124 0.125 1,060,977 0.1247 0.00%
2013-04-12 0 0.475 0.465 0.480 0.465 0.490 2,028,000 965,280 0.4760 0.125 0.123 0.127 0.123 0.129 7,684,507 0.1256 -6.86%
2013-04-11 0 0.510 0.500 0.510 0.510 0.510 64,000 32,640 0.5100 0.135 0.132 0.135 0.135 0.135 242,509 0.1346 0.00%
2013-04-10 0 0.510 0.510 0.520 0.510 0.510 92,000 46,920 0.5100 0.135 0.135 0.137 0.135 0.135 348,607 0.1346 0.00%
2013-04-09 0 0.510 0.510 0.520 0.510 0.510 540,000 275,400 0.5100 0.135 0.135 0.137 0.135 0.135 2,046,171 0.1346 4.08%
2013-04-08 0 0.490 0.490 0.510 0.490 0.495 216,000 106,840 0.4946 0.129 0.129 0.135 0.129 0.131 818,468 0.1305 0.00%
2013-04-05 0 0.490 0.490 0.495 0.490 0.520 2,352,000 1,185,640 0.5041 0.129 0.129 0.131 0.129 0.137 8,912,210 0.1330 -5.77%
2013-04-03 0 0.520 0.520 0.530 0.520 0.520 120,000 62,400 0.5200 0.137 0.137 0.140 0.137 0.137 454,705 0.1372 0.00%
2013-04-02 0 0.520 0.510 0.530 0.520 0.520 468,000 243,360 0.5200 0.137 0.135 0.140 0.137 0.137 1,773,348 0.1372 0.00%
2013-03-28 0 0.520 0.510 0.520 0.520 0.530 500,000 261,000 0.5220 0.137 0.135 0.137 0.137 0.140 1,894,602 0.1378 -1.89%
2013-03-27 0 0.530 0.520 0.530 0.530 0.530 16,000 8,480 0.5300 0.140 0.137 0.140 0.140 0.140 60,627 0.1399 1.92%
2013-03-26 0 0.520 0.510 0.530 0.520 0.520 392,000 203,840 0.5200 0.137 0.135 0.140 0.137 0.137 1,485,368 0.1372 0.00%
2013-03-25 0 0.520 0.510 0.540 0.520 0.530 644,000 335,920 0.5216 0.137 0.135 0.143 0.137 0.140 2,440,248 0.1377 0.00%
2013-03-22 0 0.520 0.520 0.540 0.520 0.520 936,000 486,720 0.5200 0.137 0.137 0.143 0.137 0.137 3,546,696 0.1372 0.00%
2013-03-21 0 0.520 0.510 0.520 0.500 0.540 648,000 337,800 0.5213 0.137 0.135 0.137 0.132 0.143 2,455,405 0.1376 -3.70%
2013-03-20 0 0.540 0.530 0.540 0.520 0.540 308,000 163,240 0.5300 0.143 0.140 0.143 0.137 0.143 1,167,075 0.1399 -1.82%
2013-03-19 0 0.550 0.530 0.550 0.530 0.550 408,000 218,400 0.5353 0.145 0.140 0.145 0.140 0.145 1,545,996 0.1413 3.77%
2013-03-18 0 0.530 0.530 0.540 0.520 0.530 596,000 314,120 0.5270 0.140 0.140 0.143 0.137 0.140 2,258,366 0.1391 1.92%
2013-03-15 0 0.520 0.520 0.530 0.520 0.530 1,252,000 661,920 0.5287 0.137 0.137 0.140 0.137 0.140 4,744,084 0.1395 -1.89%
2013-03-14 0 0.530 0.520 0.530 0.510 0.530 244,000 126,680 0.5192 0.140 0.137 0.140 0.135 0.140 924,566 0.1370 1.92%
2013-03-13 0 0.520 0.520 0.530 0.520 0.530 812,000 424,240 0.5225 0.137 0.137 0.140 0.137 0.140 3,076,834 0.1379 -1.89%
2013-03-12 0 0.530 0.530 0.540 0.530 0.530 1,264,000 669,920 0.5300 0.140 0.140 0.143 0.140 0.140 4,789,555 0.1399 0.00%
2013-03-11 0 0.530 0.510 0.530 0.520 0.530 76,000 39,560 0.5205 0.140 0.135 0.140 0.137 0.140 287,980 0.1374 3.92%
2013-03-08 0 0.510 0.510 0.520 0.510 0.520 408,000 211,960 0.5195 0.135 0.135 0.137 0.135 0.137 1,545,996 0.1371 0.00%
2013-03-07 0 0.510 0.500 0.510 0.500 0.520 1,024,000 523,840 0.5116 0.135 0.132 0.135 0.132 0.137 3,880,146 0.1350 0.00%
2013-03-06 0 0.510 0.510 0.520 0.510 0.540 2,864,000 1,510,920 0.5276 0.135 0.135 0.137 0.135 0.143 10,852,283 0.1392 2.00%
2013-03-05 0 0.500 0.500 0.520 0.495 0.500 668,000 333,900 0.4999 0.132 0.132 0.137 0.131 0.132 2,531,189 0.1319 0.00%
2013-03-04 0 0.500 0.500 0.530 0.485 0.500 36,000 17,580 0.4883 0.132 0.132 0.140 0.128 0.132 136,411 0.1289 -5.66%
2013-03-01 0 0.530 0.510 0.530 0.520 0.530 88,000 45,800 0.5205 0.140 0.135 0.140 0.137 0.140 333,450 0.1374 1.92%
2013-02-28 0 0.520 0.520 0.530 0.520 0.530 528,000 278,800 0.5280 0.137 0.137 0.140 0.137 0.140 2,000,700 0.1394 0.00%
2013-02-27 0 0.520 0.500 0.520 0.510 0.520 280,000 142,960 0.5106 0.137 0.132 0.137 0.135 0.137 1,060,977 0.1347 0.00%
2013-02-26 0 0.520 0.500 0.520 0.510 0.520 436,000 223,120 0.5117 0.137 0.132 0.137 0.135 0.137 1,652,093 0.1351 1.96%
2013-02-25 0 0.510 0.500 0.520 0.500 0.520 2,688,000 1,370,320 0.5098 0.135 0.132 0.137 0.132 0.137 10,185,383 0.1345 0.00%
2013-02-22 0 0.510 0.500 0.520 0.500 0.510 280,000 141,680 0.5060 0.135 0.132 0.137 0.132 0.135 1,060,977 0.1335 2.00%
2013-02-21 0 0.500 0.495 0.500 0.490 0.510 580,000 289,340 0.4989 0.132 0.131 0.132 0.129 0.135 2,197,739 0.1317 0.00%
2013-02-20 0 0.500 0.500 0.510 0.495 0.500 344,000 171,860 0.4996 0.132 0.132 0.135 0.131 0.132 1,303,486 0.1318 3.09%
2013-02-19 0 0.485 0.485 0.500 0.485 0.500 840,000 411,900 0.4904 0.128 0.128 0.132 0.128 0.132 3,182,932 0.1294 -1.02%
2013-02-18 0 0.490 0.490 0.495 0.490 0.500 104,000 51,920 0.4992 0.129 0.129 0.131 0.129 0.132 394,077 0.1318 -2.00%
2013-02-15 0 0.500 0.500 0.520 0.490 0.500 456,000 226,760 0.4973 0.132 0.132 0.137 0.129 0.132 1,727,877 0.1312 2.04%
2013-02-14 0 0.490 0.490 0.495 0.480 0.490 132,000 64,480 0.4885 0.129 0.129 0.131 0.127 0.129 500,175 0.1289 1.03%
2013-02-08 0 0.485 0.480 0.485 - - 0 0 - 0.128 0.127 0.128 - - 0 - 0.00%
2013-02-07 0 0.485 0.480 0.485 0.475 0.485 368,000 175,880 0.4779 0.128 0.127 0.128 0.125 0.128 1,394,427 0.1261 1.04%
2013-02-06 0 0.480 0.480 0.485 0.475 0.485 340,000 162,620 0.4783 0.127 0.127 0.128 0.125 0.128 1,288,330 0.1262 0.00%
2013-02-05 0 0.480 0.480 0.485 0.480 0.485 432,000 207,500 0.4803 0.127 0.127 0.128 0.127 0.128 1,636,936 0.1268 -2.04%
2013-02-04 0 0.490 0.485 0.490 0.480 0.510 1,820,000 879,320 0.4831 0.129 0.128 0.129 0.127 0.135 6,896,353 0.1275 0.00%
2013-02-01 0 0.490 0.485 0.490 0.485 0.490 332,000 162,140 0.4884 0.129 0.128 0.129 0.128 0.129 1,258,016 0.1289 -2.00%
2013-01-31 0 0.500 0.490 0.500 0.490 0.500 8,000 3,960 0.4950 0.132 0.129 0.132 0.129 0.132 30,314 0.1306 2.04%
2013-01-30 0 0.490 0.490 0.500 0.485 0.490 104,000 50,640 0.4869 0.129 0.129 0.132 0.128 0.129 394,077 0.1285 -2.00%
2013-01-29 0 0.500 0.485 0.500 0.500 0.500 204,000 102,000 0.5000 0.132 0.128 0.132 0.132 0.132 772,998 0.1320 2.04%
2013-01-28 0 0.490 0.490 0.500 0.480 0.500 144,000 70,520 0.4897 0.129 0.129 0.132 0.127 0.132 545,645 0.1292 -2.00%
2013-01-25 0 0.500 0.490 0.500 0.500 0.510 40,000 20,080 0.5020 0.132 0.129 0.132 0.132 0.135 151,568 0.1325 -1.96%
2013-01-24 0 0.510 0.495 0.510 0.510 0.510 68,000 34,680 0.5100 0.135 0.131 0.135 0.135 0.135 257,666 0.1346 -1.92%
2013-01-23 0 0.520 0.510 0.520 0.500 0.520 160,000 81,680 0.5105 0.137 0.135 0.137 0.132 0.137 606,273 0.1347 1.96%
2013-01-22 0 0.510 0.500 0.510 0.485 0.510 380,000 189,540 0.4988 0.135 0.132 0.135 0.128 0.135 1,439,898 0.1316 5.15%
2013-01-21 0 0.485 0.480 0.500 0.480 0.530 2,188,000 1,093,860 0.4999 0.128 0.127 0.132 0.127 0.140 8,290,780 0.1319 -6.73%
2013-01-18 0 0.520 0.510 0.520 0.510 0.520 1,016,000 520,440 0.5122 0.137 0.135 0.137 0.135 0.137 3,849,832 0.1352 -1.89%
2013-01-17 0 0.530 0.530 0.540 0.530 0.540 584,000 313,520 0.5368 0.140 0.140 0.143 0.140 0.143 2,212,896 0.1417 0.00%
2013-01-16 0 0.530 0.530 0.540 0.500 0.530 1,384,000 708,600 0.5120 0.140 0.140 0.143 0.132 0.140 5,244,259 0.1351 3.92%
2013-01-15 0 0.510 0.510 0.520 0.500 0.540 1,240,000 633,600 0.5110 0.135 0.135 0.137 0.132 0.143 4,698,614 0.1348 -3.77%
2013-01-14 0 0.530 0.530 0.540 0.530 0.560 2,384,000 1,307,520 0.5485 0.140 0.140 0.143 0.140 0.148 9,033,464 0.1447 -5.36%
2013-01-11 0 0.560 0.560 0.570 0.550 0.570 1,976,000 1,105,680 0.5596 0.148 0.148 0.150 0.145 0.150 7,487,469 0.1477 -1.75%
2013-01-10 0 0.570 0.560 0.570 0.550 0.580 148,000 83,640 0.5651 0.150 0.148 0.150 0.145 0.153 560,802 0.1491 0.00%
2013-01-09 0 0.570 0.560 0.570 0.560 0.580 556,000 313,920 0.5646 0.150 0.148 0.150 0.148 0.153 2,106,798 0.1490 0.00%
2013-01-08 0 0.570 0.570 0.580 0.570 0.580 712,000 412,520 0.5794 0.150 0.150 0.153 0.150 0.153 2,697,914 0.1529 -1.72%
2013-01-07 0 0.580 0.580 0.600 0.580 0.600 448,000 263,480 0.5881 0.153 0.153 0.158 0.153 0.158 1,697,564 0.1552 -3.33%
2013-01-04 0 0.600 0.580 0.600 0.570 0.600 760,000 442,000 0.5816 0.158 0.153 0.158 0.150 0.158 2,879,796 0.1535 3.45%
2013-01-03 0 0.580 0.580 0.590 0.580 0.590 1,200,000 707,920 0.5899 0.153 0.153 0.156 0.153 0.156 4,547,046 0.1557 -1.69%
2013-01-02 0 0.590 0.580 0.590 0.580 0.590 32,000 18,600 0.5813 0.156 0.153 0.156 0.153 0.156 121,255 0.1534 1.72%
2012-12-31 0 0.580 0.580 0.600 0.580 0.600 32,000 18,800 0.5875 0.153 0.153 0.158 0.153 0.158 121,255 0.1550 -1.69%
2012-12-28 0 0.590 0.590 0.600 0.590 0.590 232,000 136,880 0.5900 0.156 0.156 0.158 0.156 0.156 879,096 0.1557 1.72%
2012-12-27 0 0.580 0.580 0.600 0.580 0.600 476,000 278,360 0.5848 0.153 0.153 0.158 0.153 0.158 1,803,662 0.1543 0.00%
2012-12-24 0 0.580 0.580 0.610 0.580 0.610 104,000 62,840 0.6042 0.153 0.153 0.161 0.153 0.161 394,077 0.1595 -1.69%
2012-12-21 0 0.590 0.590 0.600 0.570 0.610 924,000 546,560 0.5915 0.156 0.156 0.158 0.150 0.161 3,501,225 0.1561 3.51%
2012-12-20 0 0.570 0.570 0.580 0.550 0.580 616,000 347,560 0.5642 0.150 0.150 0.153 0.145 0.153 2,334,150 0.1489 3.64%
2012-12-19 0 0.550 0.550 0.560 0.550 0.550 232,000 127,600 0.5500 0.145 0.145 0.148 0.145 0.145 879,096 0.1451 1.85%
2012-12-18 0 0.540 0.530 0.550 0.540 0.540 308,000 166,320 0.5400 0.143 0.140 0.145 0.143 0.143 1,167,075 0.1425 1.89%
2012-12-17 0 0.530 0.520 0.560 0.530 0.540 800,000 427,040 0.5338 0.140 0.137 0.148 0.140 0.143 3,031,364 0.1409 -1.30%
2012-12-14 0 0.570 0.570 0.580 0.560 0.570 616,000 348,680 0.5660 0.142 0.142 0.144 0.139 0.142 2,477,590 0.1407 1.79%
2012-12-13 0 0.560 0.560 0.570 0.550 0.570 1,344,000 754,760 0.5616 0.139 0.139 0.142 0.137 0.142 5,405,650 0.1396 -1.75%
2012-12-12 0 0.570 0.570 0.580 0.570 0.580 156,000 89,640 0.5746 0.142 0.142 0.144 0.142 0.144 627,442 0.1429 0.00%
2012-12-11 0 0.570 0.560 0.570 0.570 0.580 92,000 52,480 0.5704 0.142 0.139 0.142 0.142 0.144 370,030 0.1418 -1.72%
2012-12-10 0 0.580 0.570 0.580 0.570 0.590 448,000 259,840 0.5800 0.144 0.142 0.144 0.142 0.147 1,801,883 0.1442 0.00%
2012-12-07 0 0.580 0.570 0.580 0.560 0.580 380,000 217,360 0.5720 0.144 0.142 0.144 0.139 0.144 1,528,383 0.1422 3.57%
2012-12-06 0 0.560 0.560 0.570 0.560 0.570 372,000 209,120 0.5622 0.139 0.139 0.142 0.139 0.142 1,496,207 0.1398 0.00%
2012-12-05 0 0.560 0.550 0.560 0.560 0.570 268,000 150,880 0.5630 0.139 0.137 0.139 0.139 0.142 1,077,912 0.1400 1.82%
2012-12-04 0 0.550 0.550 0.560 0.540 0.570 1,772,000 986,320 0.5566 0.137 0.137 0.139 0.134 0.142 7,127,092 0.1384 0.00%
2012-12-03 0 0.550 0.550 0.560 0.550 0.570 536,000 297,120 0.5543 0.137 0.137 0.139 0.137 0.142 2,155,825 0.1378 -5.17%
2012-11-30 0 0.580 0.580 0.590 0.580 0.600 1,200,000 702,640 0.5855 0.144 0.144 0.147 0.144 0.149 4,826,473 0.1456 -1.69%
2012-11-29 0 0.590 0.590 0.600 0.560 0.620 5,776,000 3,437,240 0.5951 0.147 0.147 0.149 0.139 0.154 23,231,424 0.1480 7.27%
2012-11-28 0 0.550 0.530 0.550 0.520 0.550 3,528,000 1,904,680 0.5399 0.137 0.132 0.137 0.129 0.137 14,189,831 0.1342 7.84%
2012-11-27 0 0.510 0.510 0.520 0.485 0.570 7,936,000 4,233,180 0.5334 0.127 0.127 0.129 0.121 0.142 31,919,076 0.1326 13.33%
2012-11-26 0 0.450 0.450 0.460 0.450 0.460 840,000 382,120 0.4549 0.112 0.112 0.114 0.112 0.114 3,378,531 0.1131 -2.17%
2012-11-23 0 0.460 0.460 0.465 0.455 0.460 516,000 236,440 0.4582 0.114 0.114 0.116 0.113 0.114 2,075,383 0.1139 1.10%
2012-11-22 0 0.455 0.455 0.460 0.455 0.465 152,000 70,300 0.4625 0.113 0.113 0.114 0.113 0.116 611,353 0.1150 0.00%
2012-11-21 0 0.455 0.455 0.470 0.450 0.470 544,000 252,760 0.4646 0.113 0.113 0.117 0.112 0.117 2,188,001 0.1155 0.00%
2012-11-20 0 0.455 0.455 0.470 0.455 0.470 688,000 320,380 0.4657 0.113 0.113 0.117 0.113 0.117 2,767,178 0.1158 0.00%
2012-11-19 0 0.455 0.455 0.460 0.440 0.455 1,336,000 600,540 0.4495 0.113 0.113 0.114 0.109 0.113 5,373,474 0.1118 4.60%
2012-11-16 0 0.435 0.435 0.445 0.430 0.435 200,000 86,480 0.4324 0.108 0.108 0.111 0.107 0.108 804,412 0.1075 0.00%
2012-11-15 0 0.435 0.430 0.435 0.440 0.440 60,000 26,400 0.4400 0.108 0.107 0.108 0.109 0.109 241,324 0.1094 -1.14%
2012-11-14 0 0.440 0.440 0.445 0.430 0.440 88,000 37,980 0.4316 0.109 0.109 0.111 0.107 0.109 353,941 0.1073 2.33%
2012-11-13 0 0.430 0.420 0.430 0.420 0.430 1,216,000 520,580 0.4281 0.107 0.104 0.107 0.104 0.107 4,890,826 0.1064 1.18%
2012-11-12 0 0.425 0.420 0.425 0.425 0.430 332,000 142,560 0.4294 0.106 0.104 0.106 0.106 0.107 1,335,324 0.1068 -1.16%
2012-11-09 0 0.430 0.430 0.435 0.415 0.430 180,000 77,020 0.4279 0.107 0.107 0.108 0.103 0.107 723,971 0.1064 0.00%
2012-11-08 0 0.430 0.430 0.445 0.415 0.440 500,000 216,480 0.4330 0.107 0.107 0.111 0.103 0.109 2,011,031 0.1076 -2.27%
2012-11-07 0 0.440 0.430 0.440 0.430 0.440 152,000 65,400 0.4303 0.109 0.107 0.109 0.107 0.109 611,353 0.1070 1.15%
2012-11-06 0 0.435 0.430 0.435 0.420 0.440 132,000 57,520 0.4358 0.108 0.107 0.108 0.104 0.109 530,912 0.1083 3.57%
2012-11-05 0 0.420 0.420 0.435 0.420 0.445 1,372,000 581,800 0.4241 0.104 0.104 0.108 0.104 0.111 5,518,268 0.1054 -2.33%
2012-11-02 0 0.430 0.430 0.445 0.430 0.450 1,952,000 854,780 0.4379 0.107 0.107 0.111 0.107 0.112 7,851,063 0.1089 -2.27%
2012-11-01 0 0.440 0.435 0.440 0.425 0.465 1,812,000 810,060 0.4471 0.109 0.108 0.109 0.106 0.116 7,287,975 0.1112 4.76%
2012-10-31 0 0.420 0.420 0.430 0.420 0.430 2,112,000 897,480 0.4249 0.104 0.104 0.107 0.104 0.107 8,494,593 0.1057 -2.33%
2012-10-30 0 0.430 0.430 0.435 0.430 0.440 2,200,000 956,300 0.4347 0.107 0.107 0.108 0.107 0.109 8,848,534 0.1081 0.00%
2012-10-29 0 0.430 0.430 0.435 0.430 0.440 380,000 163,440 0.4301 0.107 0.107 0.108 0.107 0.109 1,528,383 0.1069 -1.15%
2012-10-26 0 0.435 0.435 0.440 0.435 0.455 1,516,000 673,000 0.4439 0.108 0.108 0.109 0.108 0.113 6,097,444 0.1104 -5.43%
2012-10-25 0 0.460 0.455 0.465 0.450 0.465 556,000 255,440 0.4594 0.114 0.113 0.116 0.112 0.116 2,236,266 0.1142 -3.16%
2012-10-24 0 0.475 0.460 0.475 0.440 0.475 1,208,000 558,580 0.4624 0.118 0.114 0.118 0.109 0.118 4,858,650 0.1150 5.56%
2012-10-22 0 0.450 0.445 0.460 0.450 0.450 564,000 253,800 0.4500 0.112 0.111 0.114 0.112 0.112 2,268,442 0.1119 -1.10%
2012-10-19 0 0.455 0.440 0.455 0.435 0.460 1,180,000 526,860 0.4465 0.113 0.109 0.113 0.108 0.114 4,746,032 0.1110 3.41%
2012-10-18 0 0.440 0.435 0.440 0.435 0.450 1,432,000 630,640 0.4404 0.109 0.108 0.109 0.108 0.112 5,759,591 0.1095 -1.12%
2012-10-17 0 0.445 0.445 0.450 0.400 0.450 5,204,000 2,280,580 0.4382 0.111 0.111 0.112 0.099 0.112 20,930,805 0.1090 9.88%
2012-10-16 0 0.405 0.400 0.405 0.395 0.410 620,000 249,900 0.4031 0.101 0.099 0.101 0.098 0.102 2,493,678 0.1002 0.00%
2012-10-15 0 0.405 0.400 0.405 0.385 0.405 4,644,000 1,852,800 0.3990 0.101 0.099 0.101 0.096 0.101 18,678,451 0.0992 1.25%
2012-10-12 0 0.400 0.385 0.400 0.385 0.410 2,288,000 907,480 0.3966 0.099 0.096 0.099 0.096 0.102 9,202,476 0.0986 1.27%
2012-10-11 0 0.395 0.380 0.395 0.375 0.395 2,012,000 776,940 0.3862 0.098 0.094 0.098 0.093 0.098 8,092,387 0.0960 3.95%
2012-10-10 0 0.380 0.375 0.380 0.375 0.380 844,000 317,160 0.3758 0.094 0.093 0.094 0.093 0.094 3,394,619 0.0934 0.00%
2012-10-09 0 0.380 0.370 0.380 0.375 0.385 1,284,000 488,600 0.3805 0.094 0.092 0.094 0.093 0.096 5,164,326 0.0946 -1.30%
2012-10-08 0 0.385 0.385 0.390 0.375 0.390 636,000 240,300 0.3778 0.096 0.096 0.097 0.093 0.097 2,558,031 0.0939 -1.28%
2012-10-05 0 0.390 0.385 0.390 0.380 0.390 252,000 96,920 0.3846 0.097 0.096 0.097 0.094 0.097 1,013,559 0.0956 -1.27%
2012-10-04 0 0.395 0.375 0.395 0.380 0.395 368,000 144,220 0.3919 0.098 0.093 0.098 0.094 0.098 1,480,118 0.0974 2.60%
2012-10-03 0 0.385 0.385 0.390 0.385 0.395 296,000 115,480 0.3901 0.096 0.096 0.097 0.096 0.098 1,190,530 0.0970 0.00%
2012-09-28 0 0.385 0.380 0.395 0.385 0.385 268,000 103,180 0.3850 0.096 0.094 0.098 0.096 0.096 1,077,912 0.0957 -2.53%
2012-09-27 0 0.395 0.380 0.395 0.380 0.395 132,000 51,280 0.3885 0.098 0.094 0.098 0.094 0.098 530,912 0.0966 2.60%
2012-09-26 0 0.385 0.385 0.395 0.385 0.395 1,488,000 582,640 0.3916 0.096 0.096 0.098 0.096 0.098 5,984,827 0.0974 0.00%
2012-09-25 0 0.385 0.385 0.395 0.385 0.400 636,000 248,080 0.3901 0.096 0.096 0.098 0.096 0.099 2,558,031 0.0970 -2.53%
2012-09-24 0 0.395 0.385 0.400 0.365 0.395 1,500,000 580,780 0.3872 0.098 0.096 0.099 0.091 0.098 6,033,092 0.0963 1.28%
2012-09-21 0 0.390 0.390 0.400 0.360 0.400 848,000 330,240 0.3894 0.097 0.097 0.099 0.090 0.099 3,410,708 0.0968 0.00%
2012-09-20 0 0.390 0.370 0.390 0.375 0.390 1,772,000 670,360 0.3783 0.097 0.092 0.097 0.093 0.097 7,127,092 0.0941 1.30%
2012-09-19 0 0.385 0.380 0.385 0.385 0.385 144,000 55,440 0.3850 0.096 0.094 0.096 0.096 0.096 579,177 0.0957 1.32%
2012-09-18 0 0.380 0.380 0.390 0.380 0.380 132,000 50,160 0.3800 0.094 0.094 0.097 0.094 0.094 530,912 0.0945 -2.56%
2012-09-17 0 0.390 0.385 0.390 0.380 0.390 120,000 46,720 0.3893 0.097 0.096 0.097 0.094 0.097 482,647 0.0968 1.30%
2012-09-14 0 0.385 0.385 0.390 0.380 0.400 768,000 301,020 0.3920 0.096 0.096 0.097 0.094 0.099 3,088,943 0.0975 0.00%
2012-09-13 0 0.385 0.385 0.390 0.385 0.390 684,000 265,560 0.3882 0.096 0.096 0.097 0.096 0.097 2,751,090 0.0965 0.00%
2012-09-12 0 0.385 0.385 0.390 0.375 0.390 448,000 171,100 0.3819 0.096 0.096 0.097 0.093 0.097 1,801,883 0.0950 -1.28%
2012-09-11 0 0.390 0.375 0.390 0.375 0.390 704,000 267,060 0.3793 0.097 0.093 0.097 0.093 0.097 2,831,531 0.0943 4.00%
2012-09-10 0 0.375 0.375 0.390 0.370 0.375 92,000 34,100 0.3707 0.093 0.093 0.097 0.092 0.093 370,030 0.0922 0.00%
2012-09-07 0 0.375 0.375 0.385 0.360 0.385 1,568,000 591,120 0.3770 0.093 0.093 0.096 0.090 0.096 6,306,592 0.0937 2.74%
2012-09-06 0 0.365 0.360 0.370 0.360 0.365 68,000 24,680 0.3629 0.091 0.090 0.092 0.090 0.091 273,500 0.0902 2.82%
2012-09-05 0 0.355 0.355 0.365 0.350 0.365 292,000 104,340 0.3573 0.088 0.088 0.091 0.087 0.091 1,174,442 0.0888 0.00%
2012-09-04 0 0.355 0.350 0.355 0.355 0.360 40,000 14,340 0.3585 0.088 0.087 0.088 0.088 0.090 160,882 0.0891 0.00%
2012-09-03 0 0.355 0.350 0.355 0.345 0.360 488,000 170,580 0.3495 0.088 0.087 0.088 0.086 0.090 1,962,766 0.0869 1.43%
2012-08-31 0 0.350 0.350 0.370 0.350 0.375 372,000 131,820 0.3544 0.087 0.087 0.092 0.087 0.093 1,496,207 0.0881 -1.41%
2012-08-30 0 0.355 0.355 0.365 0.350 0.360 392,000 138,060 0.3522 0.088 0.088 0.091 0.087 0.090 1,576,648 0.0876 -1.39%
2012-08-29 0 0.360 0.355 0.360 0.360 0.360 164,000 59,040 0.3600 0.090 0.088 0.090 0.090 0.090 659,618 0.0895 0.00%
2012-08-28 0 0.360 0.355 0.365 0.350 0.360 604,000 213,340 0.3532 0.090 0.088 0.091 0.087 0.090 2,429,325 0.0878 0.00%
2012-08-27 0 0.360 0.360 0.365 0.360 0.365 492,000 178,140 0.3621 0.090 0.090 0.091 0.090 0.091 1,978,854 0.0900 -2.70%
2012-08-24 0 0.370 0.370 0.375 0.365 0.375 280,000 103,820 0.3708 0.092 0.092 0.093 0.091 0.093 1,126,177 0.0922 -1.33%
2012-08-23 0 0.375 0.370 0.375 0.365 0.380 1,296,000 485,000 0.3742 0.093 0.092 0.093 0.091 0.094 5,212,591 0.0930 0.00%
2012-08-22 0 0.375 0.375 0.380 0.370 0.380 652,000 242,920 0.3726 0.093 0.093 0.094 0.092 0.094 2,622,384 0.0926 0.00%
2012-08-21 0 0.375 0.370 0.375 0.375 0.380 584,000 219,100 0.3752 0.093 0.092 0.093 0.093 0.094 2,348,884 0.0933 -1.32%
2012-08-20 0 0.380 0.380 0.390 0.380 0.390 428,000 165,440 0.3865 0.094 0.094 0.097 0.094 0.097 1,721,442 0.0961 0.00%
2012-08-17 0 0.380 0.380 0.390 0.375 0.390 1,268,000 484,860 0.3824 0.094 0.094 0.097 0.093 0.097 5,099,973 0.0951 -1.30%
2012-08-16 0 0.410 0.405 0.415 0.410 0.415 1,304,000 539,960 0.4141 0.096 0.095 0.097 0.096 0.097 5,585,337 0.0967 1.23%
2012-08-15 0 0.405 0.400 0.410 0.400 0.430 1,788,000 720,660 0.4031 0.095 0.093 0.096 0.093 0.100 7,658,422 0.0941 0.00%
2012-08-14 0 0.405 0.400 0.405 0.380 0.405 2,080,000 819,440 0.3940 0.095 0.093 0.095 0.089 0.095 8,909,126 0.0920 6.58%
2012-08-13 0 0.380 0.375 0.385 0.380 0.400 2,436,000 945,420 0.3881 0.089 0.088 0.090 0.089 0.093 10,433,958 0.0906 -5.00%
2012-08-10 0 0.400 0.395 0.400 0.395 0.410 1,140,000 454,700 0.3989 0.093 0.092 0.093 0.092 0.096 4,882,887 0.0931 -2.44%
2012-08-09 0 0.410 0.405 0.410 0.400 0.425 3,392,000 1,389,600 0.4097 0.096 0.095 0.096 0.093 0.099 14,528,729 0.0956 -3.53%
2012-08-08 0 0.425 0.420 0.430 0.415 0.450 1,204,000 511,900 0.4252 0.099 0.098 0.100 0.097 0.105 5,157,013 0.0993 -5.56%
2012-08-07 0 0.450 0.445 0.465 0.450 0.455 376,000 169,440 0.4506 0.105 0.104 0.109 0.105 0.106 1,610,496 0.1052 -2.17%
2012-08-06 0 0.460 0.450 0.470 0.460 0.460 320,000 147,200 0.4600 0.107 0.105 0.110 0.107 0.107 1,370,635 0.1074 -1.08%
2012-08-03 0 0.465 0.455 0.465 0.460 0.465 100,000 46,280 0.4628 0.109 0.106 0.109 0.107 0.109 428,323 0.1080 1.09%
2012-08-02 0 0.460 0.460 0.470 0.460 0.460 372,000 171,120 0.4600 0.107 0.107 0.110 0.107 0.107 1,593,363 0.1074 2.22%
2012-08-01 0 0.450 0.450 0.460 0.445 0.455 184,000 82,700 0.4495 0.105 0.105 0.107 0.104 0.106 788,115 0.1049 -2.17%
2012-07-31 0 0.460 0.450 0.470 0.460 0.470 260,000 121,140 0.4659 0.107 0.105 0.110 0.107 0.110 1,113,641 0.1088 -2.13%
2012-07-30 0 0.470 0.465 0.470 0.465 0.470 724,000 340,240 0.4699 0.110 0.109 0.110 0.109 0.110 3,101,061 0.1097 -1.05%
2012-07-27 0 0.475 0.465 0.475 0.475 0.475 112,000 53,200 0.4750 0.111 0.109 0.111 0.111 0.111 479,722 0.1109 3.26%
2012-07-26 0 0.460 0.460 0.465 0.460 0.475 312,000 144,860 0.4643 0.107 0.107 0.109 0.107 0.111 1,336,369 0.1084 -1.08%
2012-07-25 0 0.465 0.465 0.470 0.445 0.475 136,000 62,620 0.4604 0.109 0.109 0.110 0.104 0.111 582,520 0.1075 4.49%
2012-07-24 0 0.445 0.445 0.490 0.445 0.445 24,000 10,680 0.4450 0.104 0.104 0.114 0.104 0.104 102,798 0.1039 0.00%
2012-07-23 0 0.445 0.445 0.460 0.435 0.450 380,000 167,920 0.4419 0.104 0.104 0.107 0.102 0.105 1,627,629 0.1032 -3.26%
2012-07-20 0 0.460 0.450 0.460 0.455 0.460 364,000 167,260 0.4595 0.107 0.105 0.107 0.106 0.107 1,559,097 0.1073 -1.08%
2012-07-19 0 0.465 0.465 0.480 0.460 0.465 116,000 53,900 0.4647 0.109 0.109 0.112 0.107 0.109 496,855 0.1085 0.00%
2012-07-18 0 0.465 0.460 0.465 0.465 0.480 900,000 430,380 0.4782 0.109 0.107 0.109 0.109 0.112 3,854,910 0.1116 -3.12%
2012-07-17 0 0.480 0.480 0.490 0.480 0.480 316,000 151,680 0.4800 0.112 0.112 0.114 0.112 0.112 1,353,502 0.1121 0.00%
2012-07-16 0 0.480 0.480 0.495 0.480 0.485 180,000 87,200 0.4844 0.112 0.112 0.116 0.112 0.113 770,982 0.1131 -2.04%
2012-07-13 0 0.490 0.485 0.500 0.485 0.490 260,000 126,400 0.4862 0.114 0.113 0.117 0.113 0.114 1,113,641 0.1135 1.03%
2012-07-12 0 0.485 0.485 0.495 0.485 0.490 580,000 282,360 0.4868 0.113 0.113 0.116 0.113 0.114 2,484,276 0.1137 -1.02%
2012-07-11 0 0.490 0.485 0.495 0.490 0.500 1,308,000 643,520 0.4920 0.114 0.113 0.116 0.114 0.117 5,602,470 0.1149 -2.00%
2012-07-10 0 0.500 0.500 0.510 0.500 0.510 232,000 116,640 0.5028 0.117 0.117 0.119 0.117 0.119 993,710 0.1174 0.00%
2012-07-09 0 0.500 0.495 0.530 0.495 0.510 2,060,000 1,030,320 0.5002 0.117 0.116 0.124 0.116 0.119 8,823,462 0.1168 -1.96%
2012-07-06 0 0.510 0.510 0.520 0.500 0.530 772,000 398,040 0.5156 0.119 0.119 0.121 0.117 0.124 3,306,656 0.1204 2.00%
2012-07-05 0 0.500 0.500 0.510 0.485 0.500 340,000 168,260 0.4949 0.117 0.117 0.119 0.113 0.117 1,456,299 0.1155 2.04%
2012-07-04 0 0.490 0.485 0.495 0.470 0.500 1,016,000 490,500 0.4828 0.114 0.113 0.116 0.110 0.117 4,351,766 0.1127 3.16%
2012-07-03 0 0.475 0.475 0.480 0.470 0.480 780,000 370,800 0.4754 0.111 0.111 0.112 0.110 0.112 3,340,922 0.1110 0.00%
2012-06-29 0 0.475 0.470 0.480 0.460 0.490 1,652,000 787,760 0.4769 0.111 0.110 0.112 0.107 0.114 7,075,902 0.1113 4.40%
2012-06-28 0 0.455 0.450 0.455 0.450 0.550 6,692,000 3,331,380 0.4978 0.106 0.105 0.106 0.105 0.128 28,663,401 0.1162 -10.78%
2012-06-27 0 0.510 0.500 0.520 0.480 0.510 1,100,000 543,480 0.4941 0.119 0.117 0.121 0.112 0.119 4,711,557 0.1154 10.87%
2012-06-26 0 0.460 0.460 0.465 0.445 0.460 728,000 328,120 0.4507 0.107 0.107 0.109 0.104 0.107 3,118,194 0.1052 3.37%
2012-06-25 0 0.445 0.445 0.460 0.445 0.460 740,000 335,180 0.4529 0.104 0.104 0.107 0.104 0.107 3,169,593 0.1057 -3.26%
2012-06-22 0 0.460 0.460 0.465 0.445 0.460 364,000 165,320 0.4542 0.107 0.107 0.109 0.104 0.107 1,559,097 0.1060 0.00%
2012-06-21 0 0.460 0.460 0.465 0.460 0.460 316,000 145,360 0.4600 0.107 0.107 0.109 0.107 0.107 1,353,502 0.1074 1.10%
2012-06-20 0 0.455 0.455 0.470 0.455 0.480 1,424,000 668,960 0.4698 0.106 0.106 0.110 0.106 0.112 6,099,325 0.1097 1.11%
2012-06-19 0 0.450 0.450 0.455 0.415 0.460 636,000 283,040 0.4450 0.105 0.105 0.106 0.097 0.107 2,724,137 0.1039 8.43%
2012-06-18 0 0.415 0.410 0.415 0.405 0.420 416,000 171,420 0.4121 0.097 0.096 0.097 0.095 0.098 1,781,825 0.0962 2.47%
2012-06-15 0 0.405 0.405 0.415 0.385 0.410 488,000 192,980 0.3955 0.095 0.095 0.097 0.090 0.096 2,090,218 0.0923 0.00%
2012-06-14 0 0.405 0.405 0.410 0.400 0.410 532,000 217,320 0.4085 0.095 0.095 0.096 0.093 0.096 2,278,680 0.0954 -1.22%
2012-06-13 0 0.410 0.405 0.410 0.410 0.410 220,000 90,200 0.4100 0.096 0.095 0.096 0.096 0.096 942,311 0.0957 1.23%
2012-06-12 0 0.405 0.405 0.420 0.405 0.415 248,000 102,380 0.4128 0.095 0.095 0.098 0.095 0.097 1,062,242 0.0964 -1.22%
2012-06-11 0 0.410 0.410 0.420 0.410 0.425 1,084,000 456,680 0.4213 0.096 0.096 0.098 0.096 0.099 4,643,025 0.0984 -3.53%
2012-06-08 0 0.425 0.405 0.435 - - 0 0 - 0.099 0.095 0.102 - - 0 - 0.00%
2012-06-07 0 0.425 0.420 0.450 0.415 0.430 184,000 77,560 0.4215 0.099 0.098 0.105 0.097 0.100 788,115 0.0984 -1.16%
2012-06-06 0 0.430 0.415 0.430 0.420 0.430 200,000 85,060 0.4253 0.100 0.097 0.100 0.098 0.100 856,647 0.0993 2.38%
2012-06-05 0 0.420 0.410 0.420 0.410 0.420 96,000 40,080 0.4175 0.098 0.096 0.098 0.096 0.098 411,190 0.0975 2.44%
2012-06-04 0 0.410 0.405 0.420 0.410 0.430 736,000 311,820 0.4237 0.096 0.095 0.098 0.096 0.100 3,152,460 0.0989 -4.65%
2012-06-01 0 0.430 0.420 0.430 0.425 0.435 424,000 182,600 0.4307 0.100 0.098 0.100 0.099 0.102 1,816,091 0.1005 -2.27%
2012-05-31 0 0.440 0.420 0.440 0.425 0.440 552,000 238,800 0.4326 0.103 0.098 0.103 0.099 0.103 2,364,345 0.1010 2.33%
2012-05-30 0 0.430 0.425 0.435 0.410 0.435 1,548,000 657,500 0.4247 0.100 0.099 0.102 0.096 0.102 6,630,446 0.0992 4.88%
2012-05-29 0 0.410 0.400 0.415 0.395 0.410 840,000 340,500 0.4054 0.096 0.093 0.097 0.092 0.096 3,597,916 0.0946 1.23%
2012-05-28 0 0.405 0.395 0.405 0.385 0.410 104,000 41,360 0.3977 0.095 0.092 0.095 0.090 0.096 445,456 0.0928 1.25%
2012-05-25 0 0.400 0.395 0.400 0.380 0.410 868,000 342,900 0.3950 0.093 0.092 0.093 0.089 0.096 3,717,847 0.0922 1.27%
2012-05-24 0 0.395 0.380 0.395 0.380 0.395 996,000 383,400 0.3849 0.092 0.089 0.092 0.089 0.092 4,266,101 0.0899 -1.25%
2012-05-23 0 0.400 0.395 0.400 0.380 0.415 3,868,000 1,548,380 0.4003 0.093 0.092 0.093 0.089 0.097 16,567,548 0.0935 -6.98%
2012-05-22 0 0.430 0.425 0.430 0.425 0.450 1,660,000 717,400 0.4322 0.100 0.099 0.100 0.099 0.105 7,110,168 0.1009 0.00%
2012-05-21 0 0.430 0.420 0.435 0.420 0.430 776,000 330,540 0.4260 0.100 0.098 0.102 0.098 0.100 3,323,789 0.0994 0.00%
2012-05-18 0 0.430 0.425 0.435 0.420 0.480 3,900,000 1,687,340 0.4327 0.100 0.099 0.102 0.098 0.112 16,704,612 0.1010 -8.51%
2012-05-17 0 0.470 0.470 0.475 0.470 0.510 2,884,000 1,393,480 0.4832 0.110 0.110 0.111 0.110 0.119 12,352,846 0.1128 -6.00%
2012-05-16 0 0.500 0.495 0.500 0.490 0.560 5,084,000 2,598,840 0.5112 0.117 0.116 0.117 0.114 0.131 21,775,961 0.1193 -15.25%
2012-05-15 0 0.590 0.570 0.590 0.550 0.590 2,276,000 1,310,440 0.5758 0.138 0.133 0.138 0.128 0.138 9,748,640 0.1344 -1.67%
2012-05-14 0 0.600 0.590 0.600 0.580 0.600 528,000 314,560 0.5958 0.140 0.138 0.140 0.135 0.140 2,261,547 0.1391 0.00%
2012-05-11 0 0.600 0.600 0.610 0.590 0.610 1,008,000 599,720 0.5950 0.140 0.140 0.142 0.138 0.142 4,317,500 0.1389 -1.64%
2012-05-10 0 0.610 0.600 0.610 0.590 0.610 624,000 373,240 0.5981 0.142 0.140 0.142 0.138 0.142 2,672,738 0.1396 0.00%
2012-05-09 0 0.610 0.600 0.610 0.590 0.610 1,220,000 727,920 0.5967 0.142 0.140 0.142 0.138 0.142 5,225,545 0.1393 0.00%
2012-05-08 0 0.610 0.610 0.620 0.590 0.610 748,000 451,240 0.6033 0.142 0.142 0.145 0.138 0.142 3,203,859 0.1408 0.00%
2012-05-07 0 0.610 0.600 0.620 0.590 0.610 1,556,000 932,520 0.5993 0.142 0.140 0.145 0.138 0.142 6,664,712 0.1399 1.67%
2012-05-04 0 0.600 0.600 0.620 0.600 0.630 520,002 318,881 0.6132 0.140 0.140 0.145 0.140 0.147 2,227,290 0.1432 -3.23%
2012-05-03 0 0.620 0.610 0.630 0.610 0.640 1,148,000 717,560 0.6251 0.145 0.142 0.147 0.142 0.149 4,917,152 0.1459 -1.59%
2012-05-02 0 0.630 0.620 0.630 0.600 0.630 2,112,000 1,304,560 0.6177 0.147 0.145 0.147 0.140 0.147 9,046,190 0.1442 3.28%
2012-04-30 0 0.610 0.610 0.630 0.610 0.630 848,000 527,600 0.6222 0.142 0.142 0.147 0.142 0.147 3,632,182 0.1453 0.00%
2012-04-27 0 0.610 0.610 0.620 0.590 0.630 952,000 587,400 0.6170 0.142 0.142 0.145 0.138 0.147 4,077,639 0.1441 0.00%
2012-04-26 0 0.610 0.610 0.620 0.610 0.620 484,000 296,240 0.6121 0.142 0.142 0.145 0.142 0.145 2,073,085 0.1429 -1.61%
2012-04-25 0 0.620 0.620 0.630 0.610 0.620 192,000 118,120 0.6152 0.145 0.145 0.147 0.142 0.145 822,381 0.1436 0.00%
2012-04-24 0 0.620 0.620 0.630 0.610 0.630 272,000 167,880 0.6172 0.145 0.145 0.147 0.142 0.147 1,165,040 0.1441 -1.59%
2012-04-23 0 0.630 0.610 0.640 0.610 0.630 416,000 259,840 0.6246 0.147 0.142 0.149 0.142 0.147 1,781,825 0.1458 0.00%
2012-04-20 0 0.630 0.630 0.640 0.610 0.630 1,904,000 1,179,360 0.6194 0.147 0.147 0.149 0.142 0.147 8,155,277 0.1446 0.00%
2012-04-19 0 0.630 0.630 0.640 0.620 0.640 3,500,000 2,195,360 0.6272 0.147 0.147 0.149 0.145 0.149 14,991,318 0.1464 -4.55%
2012-04-18 0 0.660 0.650 0.660 0.630 0.660 1,580,000 1,007,360 0.6376 0.154 0.152 0.154 0.147 0.154 6,767,509 0.1489 1.54%
2012-04-17 0 0.650 0.640 0.650 0.630 0.650 1,752,000 1,127,800 0.6437 0.152 0.149 0.152 0.147 0.152 7,504,226 0.1503 0.00%
2012-04-16 0 0.650 0.640 0.660 0.620 0.650 2,352,000 1,484,440 0.6311 0.152 0.149 0.154 0.145 0.152 10,074,166 0.1474 0.00%
2012-04-13 0 0.650 0.640 0.650 0.630 0.650 4,068,000 2,625,200 0.6453 0.152 0.149 0.152 0.147 0.152 17,424,195 0.1507 4.84%
2012-04-12 0 0.620 0.620 0.630 0.600 0.630 4,576,000 2,835,440 0.6196 0.145 0.145 0.147 0.140 0.147 19,600,078 0.1447 1.64%
2012-04-11 0 0.610 0.600 0.610 0.600 0.650 2,556,000 1,547,000 0.6052 0.142 0.140 0.142 0.140 0.152 10,947,946 0.1413 -1.61%
2012-04-10 0 0.620 0.610 0.620 0.600 0.650 3,912,000 2,430,360 0.6213 0.145 0.142 0.145 0.140 0.152 16,756,011 0.1450 1.64%
2012-04-05 0 0.610 0.600 0.610 0.590 0.620 5,696,000 3,437,400 0.6035 0.142 0.140 0.142 0.138 0.145 24,397,300 0.1409 1.67%
2012-04-03 0 0.600 0.590 0.600 0.580 0.610 3,192,000 1,917,960 0.6009 0.140 0.138 0.140 0.135 0.142 13,672,082 0.1403 1.69%
2012-04-02 0 0.590 0.580 0.590 0.570 0.610 2,076,000 1,233,400 0.5941 0.138 0.135 0.138 0.133 0.142 8,891,993 0.1387 -3.28%
2012-03-30 0 0.610 0.600 0.610 0.570 0.650 8,332,000 5,027,000 0.6033 0.142 0.140 0.142 0.133 0.152 35,687,904 0.1409 -3.17%
2012-03-29 0 0.630 0.620 0.640 0.620 0.660 3,476,000 2,219,080 0.6384 0.147 0.145 0.149 0.145 0.154 14,888,521 0.1490 -7.35%
2012-03-28 0 0.680 0.670 0.680 0.640 0.700 5,584,000 3,740,560 0.6699 0.159 0.156 0.159 0.149 0.163 23,917,578 0.1564 -2.86%
2012-03-27 0 0.700 0.690 0.700 0.690 0.710 1,820,000 1,265,640 0.6954 0.163 0.161 0.163 0.161 0.166 7,795,486 0.1624 0.00%
2012-03-26 0 0.700 0.700 0.710 0.690 0.710 3,568,000 2,503,880 0.7018 0.163 0.163 0.166 0.161 0.166 15,282,578 0.1638 -4.11%
2012-03-23 0 0.730 0.720 0.730 0.700 0.730 2,048,000 1,458,960 0.7124 0.170 0.168 0.170 0.163 0.170 8,772,063 0.1663 0.00%
2012-03-22 0 0.730 0.720 0.740 0.720 0.740 672,000 489,000 0.7277 0.170 0.168 0.173 0.168 0.173 2,878,333 0.1699 -1.35%
2012-03-21 0 0.740 0.740 0.750 0.730 0.750 2,032,000 1,499,560 0.7380 0.173 0.173 0.175 0.170 0.175 8,703,531 0.1723 -1.33%
2012-03-20 0 0.750 0.740 0.750 0.720 0.760 2,044,000 1,505,320 0.7365 0.175 0.173 0.175 0.168 0.177 8,754,930 0.1719 0.00%
2012-03-19 0 0.750 0.740 0.750 0.690 0.760 11,772,000 8,667,280 0.7363 0.175 0.173 0.175 0.161 0.177 50,422,228 0.1719 5.63%
2012-03-16 0 0.710 0.700 0.710 0.700 0.740 2,492,000 1,776,760 0.7130 0.166 0.163 0.166 0.163 0.173 10,673,819 0.1665 -4.05%
2012-03-15 0 0.740 0.730 0.740 0.710 0.760 1,868,000 1,363,640 0.7300 0.173 0.170 0.173 0.166 0.177 8,001,081 0.1704 2.78%
2012-03-14 0 0.720 0.710 0.720 0.710 0.760 3,052,000 2,249,560 0.7371 0.168 0.166 0.168 0.166 0.177 13,072,430 0.1721 -2.70%
2012-03-13 0 0.740 0.730 0.750 0.700 0.760 6,632,000 4,933,120 0.7438 0.173 0.170 0.175 0.163 0.177 28,406,407 0.1737 2.78%
2012-03-12 0 0.720 0.700 0.720 0.700 0.720 1,164,000 825,920 0.7096 0.168 0.163 0.168 0.163 0.168 4,985,684 0.1657 0.00%
2012-03-09 0 0.720 0.710 0.720 0.700 0.720 2,736,000 1,953,520 0.7140 0.168 0.166 0.168 0.163 0.168 11,718,928 0.1667 1.41%
2012-03-08 0 0.710 0.710 0.720 0.690 0.740 6,960,000 4,949,240 0.7111 0.166 0.166 0.168 0.161 0.173 29,811,307 0.1660 0.00%
2012-03-07 0 0.710 0.700 0.710 0.660 0.740 11,044,000 7,771,040 0.7036 0.166 0.163 0.166 0.154 0.173 47,304,034 0.1643 -6.58%
2012-03-06 0 0.760 0.760 0.770 0.750 0.790 4,416,000 3,377,640 0.7649 0.177 0.177 0.180 0.175 0.184 18,914,760 0.1786 -3.80%
2012-03-05 0 0.790 0.780 0.790 0.770 0.820 5,572,000 4,382,880 0.7866 0.184 0.182 0.184 0.180 0.191 23,866,179 0.1836 -2.47%
2012-03-02 0 0.810 0.800 0.810 0.800 0.840 13,588,000 11,089,880 0.8162 0.189 0.187 0.189 0.187 0.196 58,200,581 0.1905 0.00%
2012-03-01 0 0.810 0.800 0.810 0.750 0.830 40,728,000 32,727,640 0.8036 0.189 0.187 0.189 0.175 0.194 174,447,546 0.1876 6.58%
2012-02-29 0 0.760 0.750 0.760 0.750 0.770 2,564,000 1,947,680 0.7596 0.177 0.175 0.177 0.175 0.180 10,982,211 0.1773 0.00%
2012-02-28 0 0.760 0.760 0.770 0.750 0.780 5,300,000 4,065,720 0.7671 0.177 0.177 0.180 0.175 0.182 22,701,139 0.1791 -1.30%
2012-02-27 0 0.770 0.760 0.770 0.760 0.790 2,884,000 2,221,600 0.7703 0.180 0.177 0.180 0.177 0.184 12,352,846 0.1798 -1.28%
2012-02-24 0 0.780 0.780 0.790 0.760 0.790 2,404,000 1,862,840 0.7749 0.182 0.182 0.184 0.177 0.184 10,296,894 0.1809 -1.27%
2012-02-23 0 0.790 0.780 0.790 0.760 0.810 7,540,000 5,951,760 0.7894 0.184 0.182 0.184 0.177 0.189 32,295,583 0.1843 2.60%
2012-02-22 0 0.770 0.770 0.780 0.760 0.780 2,752,000 2,120,800 0.7706 0.180 0.180 0.182 0.177 0.182 11,787,459 0.1799 0.00%
2012-02-21 0 0.770 0.760 0.770 0.760 0.790 4,544,000 3,492,560 0.7686 0.180 0.177 0.180 0.177 0.184 19,463,014 0.1794 -1.28%
2012-02-20 0 0.780 0.780 0.790 0.760 0.810 13,156,012 10,365,609 0.7879 0.182 0.182 0.184 0.177 0.189 56,350,275 0.1839 4.00%
2012-02-17 0 0.750 0.750 0.760 0.750 0.800 9,320,000 7,167,600 0.7691 0.175 0.175 0.177 0.175 0.187 39,919,739 0.1796 -2.60%
2012-02-16 0 0.770 0.760 0.770 0.740 0.810 15,212,000 11,690,400 0.7685 0.180 0.177 0.180 0.173 0.189 65,156,552 0.1794 -3.75%
2012-02-15 0 0.800 0.800 0.810 0.740 0.840 38,620,000 30,098,840 0.7794 0.187 0.187 0.189 0.173 0.196 165,418,489 0.1820 -3.61%
2012-02-14 0 0.830 0.830 0.840 0.830 0.920 41,188,000 35,479,840 0.8614 0.194 0.194 0.196 0.194 0.215 176,417,834 0.2011 -8.79%
2012-02-13 0 0.910 0.900 0.910 0.890 0.960 25,964,000 23,854,440 0.9188 0.212 0.210 0.212 0.208 0.224 111,209,882 0.2145 2.25%
2012-02-10 0 0.890 0.890 0.900 0.890 1.010 140,696,002 133,206,681 0.9468 0.208 0.208 0.210 0.208 0.236 602,633,871 0.2210

Copyright & disclaimer, Privacy policy

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

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

Back to top