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
2026-02-25 0 1.220 1.210 1.220 1.210 1.220 177,812 216,598 1.2181 1.220 1.210 1.220 1.210 1.220 177,812 1.2181 -0.81%
2026-02-24 0 1.230 1.200 1.230 1.200 1.230 94,000 113,540 1.2079 1.230 1.200 1.230 1.200 1.230 94,000 1.2079 0.00%
2026-02-23 0 1.230 1.210 1.230 1.210 1.230 519,606 632,018 1.2163 1.230 1.210 1.230 1.210 1.230 519,606 1.2163 0.82%
2026-02-20 0 1.220 1.210 1.220 1.200 1.230 384,000 466,630 1.2152 1.220 1.210 1.220 1.200 1.230 384,000 1.2152 -0.81%
2026-02-16 0 1.230 1.210 1.230 1.210 1.230 32,000 38,740 1.2106 1.230 1.210 1.230 1.210 1.230 32,000 1.2106 1.65%
2026-02-13 0 1.210 1.200 1.210 1.190 1.220 267,000 323,060 1.2100 1.210 1.200 1.210 1.190 1.220 267,000 1.2100 -3.20%
2026-02-12 0 1.250 1.240 1.250 1.220 1.250 255,707 316,348 1.2372 1.250 1.240 1.250 1.220 1.250 255,707 1.2372 0.81%
2026-02-11 0 1.240 1.220 1.240 1.220 1.240 228,454 280,670 1.2286 1.240 1.220 1.240 1.220 1.240 228,454 1.2286 0.81%
2026-02-10 0 1.230 1.220 1.230 1.210 1.230 267,037 325,743 1.2198 1.230 1.220 1.230 1.210 1.230 267,037 1.2198 0.00%
2026-02-09 0 1.230 1.220 1.230 1.210 1.240 592,154 727,834 1.2291 1.230 1.220 1.230 1.210 1.240 592,154 1.2291 0.00%
2026-02-06 0 1.230 1.230 1.250 1.180 1.230 356,832 424,178 1.1887 1.230 1.230 1.250 1.180 1.230 356,832 1.1887 1.65%
2026-02-05 0 1.210 1.190 1.210 1.170 1.210 874,000 1,040,420 1.1904 1.210 1.190 1.210 1.170 1.210 874,000 1.1904 1.68%
2026-02-04 0 1.190 1.170 1.190 1.170 1.190 352,000 415,820 1.1813 1.190 1.170 1.190 1.170 1.190 352,000 1.1813 0.00%
2026-02-03 0 1.190 1.180 1.190 1.170 1.190 280,000 329,450 1.1766 1.190 1.180 1.190 1.170 1.190 280,000 1.1766 0.00%
2026-02-02 0 1.190 1.180 1.190 1.170 1.210 1,444,697 1,717,022 1.1885 1.190 1.180 1.190 1.170 1.210 1,444,697 1.1885 -1.65%
2026-01-30 0 1.210 1.200 1.210 1.200 1.220 311,870 377,397 1.2101 1.210 1.200 1.210 1.200 1.220 311,870 1.2101 -1.63%
2026-01-29 0 1.230 1.220 1.230 1.210 1.230 527,000 641,490 1.2172 1.230 1.220 1.230 1.210 1.230 527,000 1.2172 0.82%
2026-01-28 0 1.220 1.190 1.220 1.190 1.220 412,000 497,010 1.2063 1.220 1.190 1.220 1.190 1.220 412,000 1.2063 1.67%
2026-01-27 0 1.200 1.190 1.200 1.190 1.200 309,000 370,320 1.1984 1.200 1.190 1.200 1.190 1.200 309,000 1.1984 0.84%
2026-01-26 0 1.190 1.180 1.190 1.180 1.220 1,044,000 1,247,320 1.1948 1.190 1.180 1.190 1.180 1.220 1,044,000 1.1948 -1.65%
2026-01-23 0 1.210 1.190 1.210 1.180 1.220 1,190,000 1,429,680 1.2014 1.210 1.190 1.210 1.180 1.220 1,190,000 1.2014 -0.82%
2026-01-22 0 1.220 1.210 1.220 1.210 1.230 279,812 341,568 1.2207 1.220 1.210 1.220 1.210 1.230 279,812 1.2207 0.00%
2026-01-21 0 1.220 1.210 1.220 1.200 1.220 345,853 420,178 1.2149 1.220 1.210 1.220 1.200 1.220 345,853 1.2149 0.83%
2026-01-20 0 1.210 1.200 1.210 1.200 1.210 418,000 504,170 1.2061 1.210 1.200 1.210 1.200 1.210 418,000 1.2061 -0.82%
2026-01-19 0 1.220 1.200 1.220 1.200 1.220 1,057,000 1,273,110 1.2045 1.220 1.200 1.220 1.200 1.220 1,057,000 1.2045 0.00%
2026-01-16 0 1.220 1.210 1.220 1.220 1.240 475,446 581,330 1.2227 1.220 1.210 1.220 1.220 1.240 475,446 1.2227 -0.81%
2026-01-15 0 1.230 1.220 1.230 1.220 1.240 141,000 172,570 1.2239 1.230 1.220 1.230 1.220 1.240 141,000 1.2239 0.00%
2026-01-14 0 1.230 1.230 1.240 1.220 1.250 167,801 206,363 1.2298 1.230 1.230 1.240 1.220 1.250 167,801 1.2298 0.00%
2026-01-13 0 1.230 1.220 1.230 1.220 1.240 267,427 328,005 1.2265 1.230 1.220 1.230 1.220 1.240 267,427 1.2265 -0.81%
2026-01-12 0 1.240 1.220 1.240 1.210 1.250 1,743,086 2,156,420 1.2371 1.240 1.220 1.240 1.210 1.250 1,743,086 1.2371 -0.80%
2026-01-09 0 1.250 1.230 1.250 1.220 1.250 551,000 683,110 1.2398 1.250 1.230 1.250 1.220 1.250 551,000 1.2398 0.00%
2026-01-08 0 1.250 1.240 1.250 1.240 1.270 216,002 271,522 1.2570 1.250 1.240 1.250 1.240 1.270 216,002 1.2570 -1.57%
2026-01-07 0 1.270 1.260 1.270 1.240 1.280 297,000 372,000 1.2525 1.270 1.260 1.270 1.240 1.280 297,000 1.2525 0.79%
2026-01-06 0 1.260 1.250 1.260 1.260 1.280 207,000 262,550 1.2684 1.260 1.250 1.260 1.260 1.280 207,000 1.2684 0.00%
2026-01-05 0 1.260 1.250 1.260 1.260 1.280 307,766 390,722 1.2695 1.260 1.250 1.260 1.260 1.280 307,766 1.2695 -1.56%
2026-01-02 0 1.280 1.270 1.280 1.240 1.290 417,000 533,250 1.2788 1.280 1.270 1.280 1.240 1.290 417,000 1.2788 3.23%
2025-12-31 0 1.240 1.240 1.250 1.220 1.250 511,000 629,225 1.2314 1.240 1.240 1.250 1.220 1.250 511,000 1.2314 -0.80%
2025-12-30 0 1.250 1.250 1.270 1.250 1.280 407,000 514,310 1.2637 1.250 1.250 1.270 1.250 1.280 407,000 1.2637 -3.10%
2025-12-29 0 1.290 1.270 1.290 1.240 1.300 1,362,534 1,721,486 1.2634 1.290 1.270 1.290 1.240 1.300 1,362,534 1.2634 0.78%
2025-12-24 0 1.280 1.270 1.280 1.270 1.300 242,909 311,198 1.2811 1.280 1.270 1.280 1.270 1.300 242,909 1.2811 -1.54%
2025-12-23 0 1.300 1.290 1.300 1.280 1.300 217,000 278,840 1.2850 1.300 1.290 1.300 1.280 1.300 217,000 1.2850 0.78%
2025-12-22 0 1.290 1.290 1.300 1.280 1.300 536,000 691,840 1.2907 1.290 1.290 1.300 1.280 1.300 536,000 1.2907 -3.01%
2025-12-19 0 1.330 1.300 1.330 1.290 1.330 260,211 338,623 1.3013 1.330 1.300 1.330 1.290 1.330 260,211 1.3013 0.76%
2025-12-18 0 1.320 1.310 1.320 1.300 1.330 718,000 937,750 1.3061 1.320 1.310 1.320 1.300 1.330 718,000 1.3061 -0.75%
2025-12-17 0 1.330 1.320 1.330 1.310 1.340 118,000 155,740 1.3198 1.330 1.320 1.330 1.310 1.340 118,000 1.3198 -0.75%
2025-12-16 0 1.340 1.320 1.340 1.310 1.350 372,072 493,323 1.3259 1.340 1.320 1.340 1.310 1.350 372,072 1.3259 -1.47%
2025-12-15 0 1.360 1.340 1.360 1.320 1.360 212,284 285,282 1.3439 1.360 1.340 1.360 1.320 1.360 212,284 1.3439 0.00%
2025-12-12 0 1.360 1.340 1.360 1.330 1.380 842,072 1,128,222 1.3398 1.360 1.340 1.360 1.330 1.380 842,072 1.3398 0.44%
2025-12-11 0 1.430 1.420 1.430 1.400 1.440 780,416 1,102,544 1.4128 1.354 1.345 1.354 1.326 1.363 824,221 1.3377 0.00%
2025-12-10 0 1.430 1.420 1.430 1.420 1.430 804,000 1,143,340 1.4221 1.354 1.345 1.354 1.345 1.354 849,129 1.3465 1.42%
2025-12-09 0 1.410 1.410 1.420 1.400 1.430 173,906 246,027 1.4147 1.335 1.335 1.345 1.326 1.354 183,667 1.3395 -2.08%
2025-12-08 0 1.440 1.420 1.440 1.420 1.450 268,724 384,472 1.4307 1.363 1.345 1.363 1.345 1.373 283,807 1.3547 -0.69%
2025-12-05 0 1.450 1.430 1.450 1.430 1.450 303,518 437,334 1.4409 1.373 1.354 1.373 1.354 1.373 320,554 1.3643 0.69%
2025-12-04 0 1.440 1.430 1.440 1.420 1.450 220,000 315,170 1.4326 1.363 1.354 1.363 1.345 1.373 232,349 1.3565 -0.69%
2025-12-03 0 1.450 1.430 1.450 1.410 1.450 268,176 381,971 1.4243 1.373 1.354 1.373 1.335 1.373 283,229 1.3486 0.69%
2025-12-02 0 1.440 1.430 1.440 1.430 1.450 467,077 671,767 1.4382 1.363 1.354 1.363 1.354 1.373 493,294 1.3618 0.00%
2025-12-01 0 1.440 1.430 1.440 1.400 1.440 1,431,000 2,036,240 1.4229 1.363 1.354 1.363 1.326 1.363 1,511,322 1.3473 2.86%
2025-11-28 0 1.400 1.400 1.410 1.390 1.400 203,010 283,739 1.3977 1.326 1.326 1.335 1.316 1.326 214,405 1.3234 0.00%
2025-11-27 0 1.400 1.390 1.400 1.380 1.400 726,000 1,013,460 1.3960 1.326 1.316 1.326 1.307 1.326 766,750 1.3218 0.00%
2025-11-26 0 1.400 1.380 1.400 1.380 1.400 341,000 473,780 1.3894 1.326 1.307 1.326 1.307 1.326 360,140 1.3155 0.72%
2025-11-25 0 1.390 1.370 1.390 1.380 1.400 383,401 532,331 1.3884 1.316 1.297 1.316 1.307 1.326 404,921 1.3147 -0.71%
2025-11-24 0 1.400 1.380 1.400 1.340 1.400 1,465,000 2,011,120 1.3728 1.326 1.307 1.326 1.269 1.326 1,547,230 1.2998 4.48%
2025-11-21 0 1.340 1.330 1.340 1.330 1.360 1,298,908 1,742,775 1.3417 1.269 1.259 1.269 1.259 1.288 1,371,816 1.2704 -1.47%
2025-11-20 0 1.360 1.350 1.360 1.350 1.370 507,000 688,820 1.3586 1.288 1.278 1.288 1.278 1.297 535,458 1.2864 -0.73%
2025-11-19 0 1.370 1.360 1.370 1.360 1.370 119,000 162,550 1.3660 1.297 1.288 1.297 1.288 1.297 125,679 1.2934 0.00%
2025-11-18 0 1.370 1.360 1.370 1.360 1.380 248,000 340,590 1.3733 1.297 1.288 1.297 1.288 1.307 261,920 1.3004 0.00%
2025-11-17 0 1.370 1.360 1.370 1.360 1.370 185,000 252,090 1.3626 1.297 1.288 1.297 1.288 1.297 195,384 1.2902 0.00%
2025-11-14 0 1.370 1.360 1.370 1.360 1.390 130,795 180,759 1.3820 1.297 1.288 1.297 1.288 1.316 138,137 1.3086 -1.44%
2025-11-13 0 1.390 1.370 1.390 1.350 1.390 234,000 322,930 1.3800 1.316 1.297 1.316 1.278 1.316 247,134 1.3067 0.72%
2025-11-12 0 1.380 1.360 1.380 1.350 1.380 495,392 675,911 1.3644 1.307 1.288 1.307 1.278 1.307 523,198 1.2919 0.00%
2025-11-11 0 1.380 1.370 1.380 1.370 1.400 288,000 396,700 1.3774 1.307 1.297 1.307 1.297 1.326 304,165 1.3042 -1.43%
2025-11-10 0 1.400 1.400 1.420 1.360 1.400 421,000 582,840 1.3844 1.326 1.326 1.345 1.288 1.326 444,631 1.3108 1.45%
2025-11-07 0 1.380 1.360 1.380 1.360 1.390 166,787 228,020 1.3671 1.307 1.288 1.307 1.288 1.316 176,149 1.2945 0.00%
2025-11-06 0 1.380 1.370 1.380 1.350 1.380 184,000 252,850 1.3742 1.307 1.297 1.307 1.278 1.307 194,328 1.3012 1.47%
2025-11-05 0 1.360 1.350 1.360 1.350 1.370 148,048 200,212 1.3523 1.288 1.278 1.288 1.278 1.297 156,358 1.2805 -0.73%
2025-11-04 0 1.370 1.360 1.370 1.350 1.380 282,615 385,367 1.3636 1.297 1.288 1.297 1.278 1.307 298,478 1.2911 0.74%
2025-11-03 0 1.360 1.360 1.370 1.360 1.390 476,000 649,670 1.3649 1.288 1.288 1.297 1.288 1.316 502,718 1.2923 -1.45%
2025-10-31 0 1.380 1.380 1.390 1.370 1.390 169,000 232,820 1.3776 1.307 1.307 1.316 1.297 1.316 178,486 1.3044 0.00%
2025-10-30 0 1.380 1.370 1.380 1.370 1.390 472,000 649,490 1.3760 1.307 1.297 1.307 1.297 1.316 498,493 1.3029 -0.72%
2025-10-28 0 1.390 1.380 1.400 1.370 1.390 455,087 626,350 1.3763 1.316 1.307 1.326 1.297 1.316 480,631 1.3032 0.72%
2025-10-27 0 1.380 1.380 1.390 1.380 1.400 435,000 602,960 1.3861 1.307 1.307 1.316 1.307 1.326 459,417 1.3124 -1.43%
2025-10-24 0 1.400 1.390 1.400 1.380 1.410 915,000 1,271,290 1.3894 1.326 1.316 1.326 1.307 1.335 966,359 1.3155 -2.10%
2025-10-23 0 1.430 1.430 1.440 1.400 1.440 282,427 399,094 1.4131 1.354 1.354 1.363 1.326 1.363 298,280 1.3380 -0.69%
2025-10-22 0 1.440 1.420 1.440 1.410 1.440 110,884 158,399 1.4285 1.363 1.345 1.363 1.335 1.363 117,108 1.3526 0.70%
2025-10-21 0 1.430 1.420 1.430 1.420 1.440 177,000 253,020 1.4295 1.354 1.345 1.354 1.345 1.363 186,935 1.3535 0.00%
2025-10-20 0 1.430 1.420 1.430 1.410 1.440 247,000 349,330 1.4143 1.354 1.345 1.354 1.335 1.363 260,864 1.3391 1.42%
2025-10-17 0 1.410 1.410 1.430 1.410 1.450 556,000 798,490 1.4361 1.335 1.335 1.354 1.335 1.373 587,208 1.3598 -3.42%
2025-10-16 0 1.460 1.460 1.480 1.450 1.480 190,000 278,480 1.4657 1.382 1.382 1.401 1.373 1.401 200,665 1.3878 -1.35%
2025-10-15 0 1.480 1.470 1.480 1.450 1.490 277,544 406,864 1.4659 1.401 1.392 1.401 1.373 1.411 293,123 1.3880 2.07%
2025-10-14 0 1.450 1.450 1.470 1.440 1.460 1,501,000 2,184,540 1.4554 1.373 1.373 1.392 1.363 1.382 1,585,251 1.3780 -1.36%
2025-10-13 0 1.470 1.450 1.470 1.420 1.500 1,617,869 2,344,175 1.4489 1.392 1.373 1.392 1.345 1.420 1,708,680 1.3719 -0.68%
2025-10-10 0 1.480 1.460 1.480 1.450 1.500 1,415,054 2,073,547 1.4653 1.401 1.382 1.401 1.373 1.420 1,494,481 1.3875 -1.99%
2025-10-09 0 1.510 1.490 1.510 1.390 1.530 7,048,262 10,285,626 1.4593 1.430 1.411 1.430 1.316 1.449 7,443,881 1.3818 6.34%
2025-10-08 0 1.420 1.410 1.420 1.370 1.430 2,467,634 3,468,570 1.4056 1.345 1.335 1.345 1.297 1.354 2,606,142 1.3309 0.71%
2025-10-06 0 1.410 1.390 1.410 1.360 1.410 840,000 1,165,940 1.3880 1.335 1.316 1.335 1.288 1.335 887,149 1.3143 1.44%
2025-10-03 0 1.390 1.370 1.390 1.360 1.390 419,984 576,607 1.3729 1.316 1.297 1.316 1.288 1.316 443,558 1.3000 0.72%
2025-10-02 0 1.380 1.370 1.380 1.360 1.390 1,579,018 2,160,108 1.3680 1.307 1.297 1.307 1.288 1.316 1,667,648 1.2953 -0.72%
2025-09-30 0 1.390 1.380 1.390 1.380 1.400 742,490 1,032,316 1.3903 1.316 1.307 1.316 1.307 1.326 784,166 1.3165 -0.71%
2025-09-29 0 1.400 1.390 1.400 1.390 1.400 464,873 648,730 1.3955 1.326 1.316 1.326 1.316 1.326 490,966 1.3213 0.00%
2025-09-26 0 1.400 1.390 1.400 1.390 1.410 379,000 530,290 1.3992 1.326 1.316 1.326 1.316 1.335 400,273 1.3248 -0.71%
2025-09-25 0 1.410 1.400 1.410 1.400 1.420 2,124,218 2,995,403 1.4101 1.335 1.326 1.335 1.326 1.345 2,243,450 1.3352 -1.40%
2025-09-24 0 1.430 1.420 1.430 1.420 1.440 2,987,000 4,260,820 1.4265 1.354 1.345 1.354 1.345 1.363 3,154,660 1.3506 -1.38%
2025-09-23 0 1.450 1.430 1.450 1.420 1.450 1,164,611 1,659,472 1.4249 1.373 1.354 1.373 1.345 1.373 1,229,981 1.3492 0.69%
2025-09-22 0 1.440 1.430 1.440 1.420 1.470 1,205,832 1,744,501 1.4467 1.363 1.354 1.363 1.345 1.392 1,273,515 1.3698 -2.04%
2025-09-19 0 1.470 1.450 1.470 1.450 1.520 3,064,240 4,551,727 1.4854 1.392 1.373 1.392 1.373 1.439 3,236,236 1.4065 -3.29%
2025-09-18 0 1.520 1.510 1.520 1.520 1.540 470,217 716,633 1.5240 1.439 1.430 1.439 1.439 1.458 496,610 1.4430 0.00%
2025-09-17 0 1.520 1.520 1.530 1.520 1.540 481,000 735,320 1.5287 1.439 1.439 1.449 1.439 1.458 507,999 1.4475 -1.30%
2025-09-16 0 1.540 1.530 1.540 1.530 1.550 208,319 319,641 1.5344 1.458 1.449 1.458 1.449 1.468 220,012 1.4528 -0.65%
2025-09-15 0 1.550 1.530 1.550 1.520 1.550 712,000 1,094,780 1.5376 1.468 1.449 1.468 1.439 1.468 751,965 1.4559 0.00%
2025-09-12 0 1.550 1.540 1.550 1.530 1.550 201,000 309,150 1.5381 1.468 1.458 1.468 1.449 1.468 212,282 1.4563 0.00%
2025-09-11 0 1.550 1.530 1.550 1.530 1.540 594,701 913,347 1.5358 1.468 1.449 1.468 1.449 1.458 628,082 1.4542 0.00%
2025-09-10 0 1.550 1.540 1.550 1.530 1.550 508,000 783,420 1.5422 1.468 1.458 1.468 1.449 1.468 536,514 1.4602 0.00%
2025-09-09 0 1.550 1.540 1.550 1.540 1.570 534,800 828,689 1.5495 1.468 1.458 1.468 1.458 1.487 564,818 1.4672 -1.27%
2025-09-08 0 1.570 1.550 1.570 1.540 1.580 982,112 1,530,174 1.5580 1.487 1.468 1.487 1.458 1.496 1,037,238 1.4752 0.00%
2025-09-05 0 1.570 1.560 1.570 1.530 1.570 605,767 939,881 1.5516 1.487 1.477 1.487 1.449 1.487 639,769 1.4691 1.95%
2025-09-04 0 1.540 1.530 1.540 1.530 1.550 352,000 541,390 1.5380 1.458 1.449 1.458 1.449 1.468 371,758 1.4563 -1.28%
2025-09-03 0 1.560 1.540 1.560 1.530 1.560 204,697 315,452 1.5411 1.477 1.458 1.477 1.449 1.477 216,187 1.4592 0.00%
2025-09-02 0 1.560 1.540 1.560 1.530 1.560 813,950 1,254,635 1.5414 1.477 1.458 1.477 1.449 1.477 859,637 1.4595 0.65%
2025-09-01 0 1.550 1.540 1.560 1.540 1.570 438,000 679,370 1.5511 1.468 1.458 1.477 1.458 1.487 462,585 1.4686 -1.27%
2025-08-29 0 1.570 1.550 1.570 1.540 1.570 420,580 653,014 1.5527 1.487 1.468 1.487 1.458 1.487 444,187 1.4701 0.00%
2025-08-28 0 1.570 1.550 1.570 1.550 1.580 371,000 577,530 1.5567 1.487 1.468 1.487 1.468 1.496 391,824 1.4740 0.00%
2025-08-27 0 1.570 1.560 1.570 1.560 1.600 621,000 981,670 1.5808 1.487 1.477 1.487 1.477 1.515 655,857 1.4968 -1.26%
2025-08-26 0 1.590 1.580 1.590 1.560 1.590 455,992 716,717 1.5718 1.505 1.496 1.505 1.477 1.505 481,587 1.4882 1.27%
2025-08-25 0 1.570 1.570 1.580 1.540 1.580 1,069,323 1,665,342 1.5574 1.487 1.487 1.496 1.458 1.496 1,129,344 1.4746 0.00%
2025-08-22 0 1.570 1.570 1.590 1.550 1.590 442,000 695,940 1.5745 1.487 1.487 1.505 1.468 1.505 466,809 1.4908 -0.63%
2025-08-21 0 1.580 1.570 1.580 1.550 1.600 600,256 943,782 1.5723 1.496 1.487 1.496 1.468 1.515 633,948 1.4887 1.94%
2025-08-20 0 1.550 1.550 1.570 1.550 1.570 862,072 1,341,848 1.5565 1.468 1.468 1.487 1.468 1.487 910,460 1.4738 -1.27%
2025-08-19 0 1.570 1.560 1.570 1.550 1.580 989,000 1,549,380 1.5666 1.487 1.477 1.487 1.468 1.496 1,044,513 1.4834 -0.63%
2025-08-18 0 1.580 1.570 1.580 1.560 1.590 1,337,200 2,096,666 1.5680 1.496 1.487 1.496 1.477 1.505 1,412,257 1.4846 -0.63%
2025-08-15 0 1.590 1.590 1.600 1.580 1.600 699,076 1,113,187 1.5924 1.505 1.505 1.515 1.496 1.515 738,315 1.5077 0.19%
2025-08-14 0 1.640 1.620 1.640 1.610 1.660 2,154,000 3,515,070 1.6319 1.503 1.484 1.503 1.475 1.521 2,350,877 1.4952 -0.61%
2025-08-13 0 1.650 1.650 1.660 1.630 1.660 1,520,112 2,505,546 1.6483 1.512 1.512 1.521 1.493 1.521 1,659,052 1.5102 1.23%
2025-08-12 0 1.630 1.630 1.640 1.610 1.650 852,000 1,385,160 1.6258 1.493 1.493 1.503 1.475 1.512 929,874 1.4896 -1.21%
2025-08-11 0 1.650 1.630 1.650 1.630 1.650 876,000 1,437,180 1.6406 1.512 1.493 1.512 1.493 1.512 956,067 1.5032 0.61%
2025-08-08 0 1.640 1.620 1.640 1.600 1.640 590,000 952,410 1.6143 1.503 1.484 1.503 1.466 1.503 643,927 1.4791 1.86%
2025-08-07 0 1.610 1.600 1.610 1.600 1.610 304,094 488,896 1.6077 1.475 1.466 1.475 1.466 1.475 331,888 1.4731 0.00%
2025-08-06 0 1.610 1.600 1.610 1.590 1.610 415,962 666,210 1.6016 1.475 1.466 1.475 1.457 1.475 453,981 1.4675 0.00%
2025-08-05 0 1.610 1.600 1.610 1.580 1.610 457,000 728,940 1.5951 1.475 1.466 1.475 1.448 1.475 498,770 1.4615 1.26%
2025-08-04 0 1.590 1.580 1.590 1.580 1.610 1,343,000 2,143,469 1.5960 1.457 1.448 1.457 1.448 1.475 1,465,751 1.4624 -1.24%
2025-08-01 0 1.610 1.610 1.620 1.600 1.640 1,239,000 2,001,680 1.6156 1.475 1.475 1.484 1.466 1.503 1,352,246 1.4803 -1.83%
2025-07-31 0 1.640 1.630 1.640 1.620 1.640 903,662 1,472,239 1.6292 1.503 1.493 1.503 1.484 1.503 986,257 1.4928 -0.61%
2025-07-30 0 1.650 1.640 1.650 1.630 1.660 505,000 831,960 1.6474 1.512 1.503 1.512 1.493 1.521 551,157 1.5095 -1.20%
2025-07-29 0 1.670 1.660 1.670 1.630 1.670 1,009,088 1,656,100 1.6412 1.530 1.521 1.530 1.493 1.530 1,101,320 1.5037 1.21%
2025-07-28 0 1.650 1.650 1.660 1.640 1.690 1,032,113 1,708,433 1.6553 1.512 1.512 1.521 1.503 1.548 1,126,449 1.5167 -1.79%
2025-07-25 0 1.680 1.670 1.680 1.660 1.700 1,270,000 2,134,610 1.6808 1.539 1.530 1.539 1.521 1.558 1,386,079 1.5400 -0.59%
2025-07-24 0 1.690 1.680 1.690 1.670 1.690 483,000 813,070 1.6834 1.548 1.539 1.548 1.530 1.548 527,147 1.5424 0.00%
2025-07-23 0 1.690 1.680 1.690 1.670 1.700 1,444,000 2,438,650 1.6888 1.548 1.539 1.548 1.530 1.558 1,575,983 1.5474 -0.59%
2025-07-22 0 1.700 1.690 1.700 1.660 1.710 2,124,185 3,586,481 1.6884 1.558 1.548 1.558 1.521 1.567 2,318,337 1.5470 0.00%
2025-07-21 0 1.700 1.690 1.700 1.690 1.720 1,317,896 2,239,448 1.6993 1.558 1.548 1.558 1.548 1.576 1,438,353 1.5570 -1.16%
2025-07-18 0 1.720 1.700 1.720 1.690 1.720 777,000 1,324,770 1.7050 1.576 1.558 1.576 1.548 1.576 848,018 1.5622 0.00%
2025-07-17 0 1.720 1.710 1.720 1.690 1.730 638,123 1,089,832 1.7079 1.576 1.567 1.576 1.548 1.585 696,448 1.5648 0.00%
2025-07-16 0 1.720 1.700 1.720 1.690 1.720 762,072 1,296,008 1.7006 1.576 1.558 1.576 1.548 1.576 831,726 1.5582 1.18%
2025-07-15 0 1.700 1.700 1.710 1.680 1.720 562,603 955,047 1.6976 1.558 1.558 1.567 1.539 1.576 614,025 1.5554 -1.16%
2025-07-14 0 1.720 1.720 1.730 1.700 1.740 1,452,154 2,501,817 1.7228 1.576 1.576 1.585 1.558 1.594 1,584,882 1.5786 1.18%
2025-07-11 0 1.700 1.700 1.730 1.670 1.750 1,779,348 3,042,427 1.7099 1.558 1.558 1.585 1.530 1.603 1,941,982 1.5667 1.19%
2025-07-10 0 1.680 1.660 1.680 1.650 1.690 659,582 1,097,927 1.6646 1.539 1.521 1.539 1.512 1.548 719,868 1.5252 0.60%
2025-07-09 0 1.670 1.660 1.670 1.640 1.690 2,535,000 4,192,710 1.6539 1.530 1.521 1.530 1.503 1.548 2,766,701 1.5154 -1.18%
2025-07-08 0 1.690 1.680 1.700 1.660 1.740 891,198 1,504,852 1.6886 1.548 1.539 1.558 1.521 1.594 972,654 1.5472 1.20%
2025-07-07 0 1.670 1.660 1.670 1.650 1.670 681,000 1,129,640 1.6588 1.530 1.521 1.530 1.512 1.530 743,244 1.5199 1.21%
2025-07-04 0 1.650 1.650 1.660 1.630 1.660 740,341 1,219,109 1.6467 1.512 1.512 1.521 1.493 1.521 808,009 1.5088 -0.60%
2025-07-03 0 1.660 1.650 1.660 1.640 1.700 1,975,000 3,263,589 1.6525 1.521 1.512 1.521 1.503 1.558 2,155,517 1.5141 -1.19%
2025-07-02 0 1.680 1.670 1.680 1.670 1.720 1,467,129 2,473,834 1.6862 1.539 1.530 1.539 1.530 1.576 1,601,226 1.5450 -1.18%
2025-06-30 0 1.700 1.680 1.700 1.580 1.740 10,604,000 17,388,030 1.6398 1.558 1.539 1.558 1.448 1.594 11,573,215 1.5024 -3.41%
2025-06-27 0 1.760 1.760 1.800 1.760 1.800 921,000 1,645,940 1.7871 1.613 1.613 1.649 1.613 1.649 1,005,180 1.6375 -2.22%
2025-06-26 0 1.800 1.780 1.800 1.780 1.800 363,000 651,710 1.7953 1.649 1.631 1.649 1.631 1.649 396,179 1.6450 0.00%
2025-06-25 0 1.800 1.780 1.800 1.780 1.800 1,077,650 1,925,197 1.7865 1.649 1.631 1.649 1.631 1.649 1,176,148 1.6369 1.12%
2025-06-24 0 1.780 1.780 1.790 1.780 1.840 1,245,000 2,259,320 1.8147 1.631 1.631 1.640 1.631 1.686 1,358,794 1.6627 -2.20%
2025-06-23 0 1.820 1.810 1.820 1.760 1.840 1,036,000 1,873,860 1.8087 1.668 1.658 1.668 1.613 1.686 1,130,691 1.6573 2.25%
2025-06-20 0 1.780 1.780 1.800 1.700 1.800 3,216,592 5,722,819 1.7792 1.631 1.631 1.649 1.558 1.649 3,510,591 1.6302 4.71%
2025-06-19 0 1.700 1.700 1.710 1.680 1.850 7,242,000 12,528,290 1.7299 1.558 1.558 1.567 1.539 1.695 7,903,925 1.5851 -9.09%
2025-06-18 0 1.870 1.850 1.870 1.700 1.980 13,038,651 24,236,261 1.8588 1.713 1.695 1.713 1.558 1.814 14,230,395 1.7031 -18.70%
2025-06-17 0 2.300 2.270 2.300 2.230 2.350 518,328 1,173,965 2.2649 2.107 2.080 2.107 2.043 2.153 565,704 2.0752 3.14%
2025-06-16 0 2.230 2.230 2.270 2.200 2.350 983,000 2,222,880 2.2613 2.043 2.043 2.080 2.016 2.153 1,072,847 2.0719 -5.51%
2025-06-13 0 2.360 2.350 2.360 2.350 2.390 173,000 409,690 2.3682 2.162 2.153 2.162 2.153 2.190 188,812 2.1698 -1.26%
2025-06-12 0 2.390 2.370 2.390 2.380 2.400 935,840 2,235,878 2.3892 2.190 2.172 2.190 2.181 2.199 1,021,377 2.1891 0.42%
2025-06-11 0 2.380 2.370 2.380 2.370 2.390 437,168 1,037,909 2.3742 2.181 2.172 2.181 2.172 2.190 477,126 2.1753 0.42%
2025-06-10 0 2.370 2.360 2.370 2.360 2.380 264,244 626,703 2.3717 2.172 2.162 2.172 2.162 2.181 288,396 2.1731 -0.42%
2025-06-09 0 2.380 2.360 2.380 2.330 2.380 679,173 1,597,259 2.3518 2.181 2.162 2.181 2.135 2.181 741,250 2.1548 1.71%
2025-06-06 0 2.340 2.320 2.340 2.310 2.360 521,922 1,221,556 2.3405 2.144 2.126 2.144 2.117 2.162 569,626 2.1445 -0.43%
2025-06-05 0 2.350 2.340 2.350 2.320 2.350 261,372 612,422 2.3431 2.153 2.144 2.153 2.126 2.153 285,262 2.1469 0.43%
2025-06-04 0 2.340 2.320 2.340 2.320 2.340 341,966 795,927 2.3275 2.144 2.126 2.144 2.126 2.144 373,222 2.1326 0.86%
2025-06-03 0 2.320 2.310 2.320 2.310 2.340 389,000 902,110 2.3190 2.126 2.117 2.126 2.117 2.144 424,555 2.1248 -0.85%
2025-06-02 0 2.340 2.320 2.340 2.320 2.350 369,333 860,825 2.3308 2.144 2.126 2.144 2.126 2.153 403,090 2.1356 -0.43%
2025-05-30 0 2.350 2.320 2.350 2.310 2.350 146,287 341,362 2.3335 2.153 2.126 2.153 2.117 2.153 159,658 2.1381 -0.42%
2025-05-29 0 2.360 2.340 2.360 2.330 2.360 234,000 549,710 2.3492 2.162 2.144 2.162 2.135 2.162 255,388 2.1525 0.43%
2025-05-28 0 2.350 2.330 2.350 2.330 2.350 224,737 524,673 2.3346 2.153 2.135 2.153 2.135 2.153 245,278 2.1391 0.00%
2025-05-27 0 2.350 2.330 2.350 2.320 2.350 243,036 569,053 2.3414 2.153 2.135 2.153 2.126 2.153 265,250 2.1453 0.00%
2025-05-26 0 2.350 2.330 2.350 2.320 2.350 100,462 234,598 2.3352 2.153 2.135 2.153 2.126 2.153 109,644 2.1396 -0.42%
2025-05-23 0 2.360 2.320 2.360 2.310 2.360 519,915 1,215,342 2.3376 2.162 2.126 2.162 2.117 2.162 567,436 2.1418 2.61%
2025-05-22 0 2.300 2.300 2.310 2.290 2.340 684,875 1,582,367 2.3104 2.107 2.107 2.117 2.098 2.144 747,473 2.1170 -0.86%
2025-05-21 0 2.320 2.300 2.320 2.270 2.330 288,115 661,832 2.2971 2.126 2.107 2.126 2.080 2.135 314,449 2.1047 1.31%
2025-05-20 0 2.290 2.290 2.300 2.250 2.300 345,306 786,923 2.2789 2.098 2.098 2.107 2.062 2.107 376,867 2.0881 0.44%
2025-05-19 0 2.280 2.270 2.280 2.190 2.300 418,045 938,645 2.2453 2.089 2.080 2.089 2.007 2.107 456,255 2.0573 1.33%
2025-05-16 0 2.250 2.230 2.250 2.190 2.270 346,594 775,343 2.2370 2.062 2.043 2.062 2.007 2.080 378,273 2.0497 1.35%
2025-05-15 0 2.220 2.190 2.220 2.180 2.260 355,088 780,892 2.1992 2.034 2.007 2.034 1.997 2.071 387,543 2.0150 -1.77%
2025-05-14 0 2.260 2.250 2.260 2.240 2.310 354,036 804,186 2.2715 2.071 2.062 2.071 2.052 2.117 386,395 2.0813 -1.74%
2025-05-13 0 2.300 2.280 2.300 2.260 2.300 258,000 586,110 2.2717 2.107 2.089 2.107 2.071 2.107 281,581 2.0815 0.88%
2025-05-12 0 2.280 2.270 2.280 2.240 2.300 835,000 1,898,650 2.2738 2.089 2.080 2.089 2.052 2.107 911,320 2.0834 1.79%
2025-05-09 0 2.240 2.230 2.240 2.190 2.250 525,897 1,167,220 2.2195 2.052 2.043 2.052 2.007 2.062 573,964 2.0336 2.75%
2025-05-08 0 2.180 2.170 2.180 2.160 2.180 232,000 503,860 2.1718 1.997 1.988 1.997 1.979 1.997 253,205 1.9899 0.00%
2025-05-07 0 2.180 2.170 2.180 2.130 2.190 291,016 634,280 2.1795 1.997 1.988 1.997 1.952 2.007 317,615 1.9970 -0.46%
2025-05-06 0 2.190 2.180 2.190 2.150 2.190 1,021,744 2,230,055 2.1826 2.007 1.997 2.007 1.970 2.007 1,115,132 1.9998 0.92%
2025-05-02 0 2.170 2.160 2.170 2.130 2.180 802,343 1,729,289 2.1553 1.988 1.979 1.988 1.952 1.997 875,678 1.9748 0.00%
2025-04-30 0 2.170 2.160 2.170 2.140 2.170 211,452 455,699 2.1551 1.988 1.979 1.988 1.961 1.988 230,779 1.9746 0.46%
2025-04-29 0 2.160 2.140 2.160 2.140 2.170 271,095 583,490 2.1523 1.979 1.961 1.979 1.961 1.988 295,873 1.9721 -0.46%
2025-04-28 0 2.170 2.150 2.170 2.100 2.170 381,258 822,129 2.1564 1.988 1.970 1.988 1.924 1.988 416,105 1.9758 0.46%
2025-04-25 0 2.160 2.150 2.160 2.140 2.160 162,694 350,147 2.1522 1.979 1.970 1.979 1.961 1.979 177,564 1.9719 0.47%
2025-04-24 0 2.150 2.130 2.150 2.130 2.170 606,292 1,309,553 2.1599 1.970 1.952 1.970 1.952 1.988 661,708 1.9791 0.00%
2025-04-23 0 2.150 2.140 2.150 2.140 2.170 284,682 615,329 2.1615 1.970 1.961 1.970 1.961 1.988 310,702 1.9804 -0.92%
2025-04-22 0 2.170 2.140 2.170 2.120 2.170 292,018 621,327 2.1277 1.988 1.961 1.988 1.942 1.988 318,709 1.9495 0.46%
2025-04-17 0 2.160 2.130 2.160 2.100 2.170 195,800 419,482 2.1424 1.979 1.952 1.979 1.924 1.988 213,696 1.9630 -0.46%
2025-04-16 0 2.170 2.140 2.170 2.110 2.170 237,000 503,210 2.1232 1.988 1.961 1.988 1.933 1.988 258,662 1.9454 0.46%
2025-04-15 0 2.160 2.140 2.160 2.110 2.160 450,731 961,181 2.1325 1.979 1.961 1.979 1.933 1.979 491,928 1.9539 0.00%
2025-04-14 0 2.160 2.130 2.160 2.070 2.160 886,801 1,872,867 2.1119 1.979 1.952 1.979 1.897 1.979 967,855 1.9351 4.35%
2025-04-11 0 2.070 2.050 2.070 2.050 2.080 353,158 727,430 2.0598 1.897 1.878 1.897 1.878 1.906 385,437 1.8873 -0.48%
2025-04-10 0 2.080 2.060 2.080 2.050 2.100 419,000 871,510 2.0800 1.906 1.887 1.906 1.878 1.924 457,297 1.9058 1.96%
2025-04-09 0 2.040 2.040 2.060 1.970 2.060 1,304,395 2,642,450 2.0258 1.869 1.869 1.887 1.805 1.887 1,423,618 1.8562 0.00%
2025-04-08 0 2.040 2.030 2.040 2.010 2.090 2,310,152 4,738,968 2.0514 1.869 1.860 1.869 1.842 1.915 2,521,302 1.8796 2.51%
2025-04-07 0 1.990 1.960 1.990 1.930 2.200 6,411,029 12,798,342 1.9963 1.823 1.796 1.823 1.768 2.016 6,997,003 1.8291 -13.10%
2025-04-03 0 2.290 2.230 2.290 2.230 2.290 622,000 1,402,340 2.2546 2.098 2.043 2.098 2.043 2.098 678,851 2.0658 -0.87%
2025-04-02 0 2.310 2.300 2.310 2.290 2.330 246,000 568,150 2.3096 2.117 2.107 2.117 2.098 2.135 268,485 2.1161 0.00%
2025-04-01 0 2.310 2.280 2.310 2.270 2.320 468,072 1,074,049 2.2946 2.117 2.089 2.117 2.080 2.126 510,854 2.1025 1.76%
2025-03-31 0 2.270 2.250 2.280 2.250 2.300 681,579 1,547,535 2.2705 2.080 2.062 2.089 2.062 2.107 743,876 2.0804 -2.16%
2025-03-28 0 2.320 2.300 2.320 2.300 2.350 238,000 554,220 2.3287 2.126 2.107 2.126 2.107 2.153 259,753 2.1336 0.00%
2025-03-27 0 2.320 2.300 2.320 2.250 2.330 567,000 1,288,380 2.2723 2.126 2.107 2.126 2.062 2.135 618,824 2.0820 2.20%
2025-03-26 0 2.270 2.270 2.290 2.250 2.300 778,358 1,775,083 2.2805 2.080 2.080 2.098 2.062 2.107 849,501 2.0896 0.89%
2025-03-25 0 2.250 2.250 2.270 2.250 2.280 579,000 1,310,520 2.2634 2.062 2.062 2.080 2.062 2.089 631,921 2.0739 -1.32%
2025-03-24 0 2.280 2.270 2.280 2.240 2.280 322,000 727,070 2.2580 2.089 2.080 2.089 2.052 2.089 351,431 2.0689 -0.87%
2025-03-21 0 2.300 2.260 2.300 2.230 2.330 1,402,760 3,200,770 2.2818 2.107 2.071 2.107 2.043 2.135 1,530,973 2.0907 -1.71%
2025-03-20 0 2.340 2.310 2.340 2.310 2.350 648,732 1,512,383 2.3313 2.144 2.117 2.144 2.117 2.153 708,027 2.1361 -0.43%
2025-03-19 0 2.350 2.350 2.370 2.350 2.400 692,000 1,638,320 2.3675 2.153 2.153 2.172 2.153 2.199 755,249 2.1692 -1.67%
2025-03-18 0 2.390 2.390 2.400 2.370 2.410 921,150 2,199,051 2.3873 2.190 2.190 2.199 2.172 2.208 1,005,344 2.1874 0.42%
2025-03-17 0 2.380 2.360 2.380 2.300 2.400 1,063,037 2,518,735 2.3694 2.181 2.162 2.181 2.107 2.199 1,160,200 2.1709 3.48%
2025-03-14 0 2.300 2.300 2.320 2.250 2.340 1,251,689 2,875,525 2.2973 2.107 2.107 2.126 2.062 2.144 1,366,094 2.1049 1.32%
2025-03-13 0 2.270 2.250 2.270 2.250 2.320 464,000 1,061,610 2.2880 2.080 2.062 2.080 2.062 2.126 506,410 2.0963 -0.44%
2025-03-12 0 2.280 2.250 2.280 2.200 2.310 867,477 1,952,020 2.2502 2.089 2.062 2.089 2.016 2.117 946,765 2.0618 0.88%
2025-03-11 0 2.260 2.240 2.260 2.220 2.280 231,000 515,780 2.2328 2.071 2.052 2.071 2.034 2.089 252,114 2.0458 -0.88%
2025-03-10 0 2.280 2.270 2.280 2.230 2.310 1,441,914 3,258,933 2.2601 2.089 2.080 2.089 2.043 2.117 1,573,706 2.0709 1.33%
2025-03-07 0 2.250 2.240 2.250 2.170 2.270 2,012,155 4,477,825 2.2254 2.062 2.052 2.062 1.988 2.080 2,196,068 2.0390 3.69%
2025-03-06 0 2.170 2.140 2.170 2.120 2.170 898,075 1,934,750 2.1543 1.988 1.961 1.988 1.942 1.988 980,160 1.9739 1.88%
2025-03-05 0 2.130 2.130 2.140 2.110 2.140 398,684 845,525 2.1208 1.952 1.952 1.961 1.933 1.961 435,124 1.9432 0.47%
2025-03-04 0 2.120 2.110 2.120 2.100 2.150 514,174 1,088,231 2.1165 1.942 1.933 1.942 1.924 1.970 561,170 1.9392 -1.40%
2025-03-03 0 2.150 2.130 2.150 2.110 2.180 2,101,903 4,523,865 2.1523 1.970 1.952 1.970 1.933 1.997 2,294,019 1.9720 0.00%
2025-02-28 0 2.150 2.140 2.150 2.110 2.150 1,062,718 2,270,606 2.1366 1.970 1.961 1.970 1.933 1.970 1,159,851 1.9577 0.00%
2025-02-27 0 2.150 2.140 2.150 2.130 2.160 382,381 818,252 2.1399 1.970 1.961 1.970 1.952 1.979 417,331 1.9607 0.00%
2025-02-26 0 2.150 2.140 2.150 2.130 2.160 398,218 852,155 2.1399 1.970 1.961 1.970 1.952 1.979 434,615 1.9607 -0.46%
2025-02-25 0 2.160 2.140 2.160 2.140 2.180 236,898 510,188 2.1536 1.979 1.961 1.979 1.961 1.997 258,551 1.9733 -0.46%
2025-02-24 0 2.170 2.160 2.170 2.140 2.180 409,332 883,561 2.1585 1.988 1.979 1.988 1.961 1.997 446,745 1.9778 0.46%
2025-02-21 0 2.160 2.150 2.160 2.120 2.190 1,080,689 2,308,103 2.1358 1.979 1.970 1.979 1.942 2.007 1,179,465 1.9569 0.00%
2025-02-20 0 2.160 2.140 2.160 2.120 2.160 545,000 1,162,750 2.1335 1.979 1.961 1.979 1.942 1.979 594,813 1.9548 0.47%
2025-02-19 0 2.150 2.140 2.150 2.130 2.200 546,000 1,179,280 2.1599 1.970 1.961 1.970 1.952 2.016 595,905 1.9790 -2.27%
2025-02-18 0 2.200 2.180 2.200 2.160 2.200 671,230 1,459,974 2.1751 2.016 1.997 2.016 1.979 2.016 732,581 1.9929 0.46%
2025-02-17 0 2.190 2.180 2.190 2.160 2.200 954,930 2,072,998 2.1708 2.007 1.997 2.007 1.979 2.016 1,042,211 1.9890 0.46%
2025-02-14 0 2.180 2.170 2.180 2.160 2.240 565,891 1,230,229 2.1740 1.997 1.988 1.997 1.979 2.052 617,614 1.9919 0.46%
2025-02-13 0 2.170 2.160 2.170 2.150 2.260 984,021 2,163,085 2.1982 1.988 1.979 1.988 1.970 2.071 1,073,961 2.0141 -1.81%
2025-02-12 0 2.210 2.190 2.210 2.150 2.240 616,000 1,352,090 2.1950 2.025 2.007 2.025 1.970 2.052 672,303 2.0111 -0.45%
2025-02-11 0 2.220 2.200 2.220 2.070 2.220 1,398,773 3,015,590 2.1559 2.034 2.016 2.034 1.897 2.034 1,526,622 1.9753 6.73%
2025-02-10 0 2.080 2.080 2.090 2.010 2.090 535,000 1,094,020 2.0449 1.906 1.906 1.915 1.842 1.915 583,899 1.8736 2.97%
2025-02-07 0 2.020 2.010 2.020 1.990 2.020 515,411 1,034,315 2.0068 1.851 1.842 1.851 1.823 1.851 562,520 1.8387 -0.98%
2025-02-06 0 2.040 2.020 2.040 2.000 2.040 399,722 805,732 2.0157 1.869 1.851 1.869 1.833 1.869 436,257 1.8469 0.49%
2025-02-05 0 2.030 2.000 2.030 1.980 2.050 961,236 1,932,550 2.0105 1.860 1.833 1.860 1.814 1.878 1,049,094 1.8421 -0.98%
2025-02-04 0 2.050 2.040 2.050 2.010 2.110 1,259,024 2,595,344 2.0614 1.878 1.869 1.878 1.842 1.933 1,374,100 1.8888 -1.44%
2025-02-03 0 2.080 2.080 2.100 2.050 2.120 578,176 1,197,577 2.0713 1.906 1.906 1.924 1.878 1.942 631,022 1.8978 -1.89%
2025-01-28 0 2.120 2.090 2.120 2.090 2.120 24,000 50,610 2.1088 1.942 1.915 1.942 1.915 1.942 26,194 1.9321 0.00%
2025-01-27 0 2.120 2.110 2.120 2.080 2.120 195,401 410,152 2.0990 1.942 1.933 1.942 1.906 1.942 213,261 1.9232 0.47%
2025-01-24 0 2.110 2.090 2.110 2.080 2.110 345,326 723,488 2.0951 1.933 1.915 1.933 1.906 1.933 376,889 1.9196 0.00%
2025-01-23 0 2.110 2.090 2.110 2.090 2.120 465,000 979,130 2.1057 1.933 1.915 1.933 1.915 1.942 507,501 1.9293 -0.47%
2025-01-22 0 2.120 2.110 2.120 2.110 2.130 461,625 976,759 2.1159 1.942 1.933 1.942 1.933 1.952 503,818 1.9387 -0.47%
2025-01-21 0 2.130 2.120 2.130 2.120 2.150 215,338 459,126 2.1321 1.952 1.942 1.952 1.942 1.970 235,020 1.9536 -0.93%
2025-01-20 0 2.150 2.130 2.150 2.110 2.160 393,000 836,770 2.1292 1.970 1.952 1.970 1.933 1.979 428,921 1.9509 0.47%
2025-01-17 0 2.140 2.130 2.140 2.110 2.150 174,500 371,340 2.1280 1.961 1.952 1.961 1.933 1.970 190,449 1.9498 0.94%
2025-01-16 0 2.120 2.120 2.130 2.120 2.170 334,429 713,401 2.1332 1.942 1.942 1.952 1.942 1.988 364,996 1.9545 -1.40%
2025-01-15 0 2.150 2.130 2.150 2.120 2.170 461,630 987,683 2.1396 1.970 1.952 1.970 1.942 1.988 503,823 1.9604 0.47%
2025-01-14 0 2.140 2.110 2.140 2.100 2.150 992,330 2,096,049 2.1122 1.961 1.933 1.961 1.924 1.970 1,083,030 1.9354 0.94%
2025-01-13 0 2.120 2.120 2.130 2.120 2.160 451,000 961,720 2.1324 1.942 1.942 1.952 1.942 1.979 492,222 1.9538 -1.85%
2025-01-10 0 2.160 2.150 2.160 2.140 2.170 150,900 325,323 2.1559 1.979 1.970 1.979 1.961 1.988 164,692 1.9753 0.47%
2025-01-09 0 2.150 2.150 2.160 2.140 2.170 237,526 511,588 2.1538 1.970 1.970 1.979 1.961 1.988 259,236 1.9734 -0.92%
2025-01-08 0 2.170 2.140 2.170 2.130 2.170 312,376 670,856 2.1476 1.988 1.961 1.988 1.952 1.988 340,927 1.9677 1.88%
2025-01-07 0 2.130 2.130 2.140 2.130 2.210 916,774 1,981,126 2.1610 1.952 1.952 1.961 1.952 2.025 1,000,568 1.9800 -3.62%
2025-01-06 0 2.210 2.180 2.210 2.180 2.220 356,852 783,498 2.1956 2.025 1.997 2.025 1.997 2.034 389,469 2.0117 -0.45%
2025-01-03 0 2.220 2.180 2.220 2.170 2.220 500,863 1,096,647 2.1895 2.034 1.997 2.034 1.988 2.034 546,642 2.0062 1.37%
2025-01-02 0 2.190 2.190 2.200 2.180 2.230 1,355,502 2,982,914 2.2006 2.007 2.007 2.016 1.997 2.043 1,479,396 2.0163 -1.35%
2024-12-31 0 2.220 2.210 2.220 2.200 2.230 53,750 118,800 2.2102 2.034 2.025 2.034 2.016 2.043 58,663 2.0251 0.91%
2024-12-30 0 2.200 2.200 2.220 2.180 2.240 298,000 658,130 2.2085 2.016 2.016 2.034 1.997 2.052 325,237 2.0235 0.00%
2024-12-27 0 2.200 2.190 2.210 2.180 2.220 1,022,000 2,242,670 2.1944 2.016 2.007 2.025 1.997 2.034 1,115,412 2.0106 -0.90%
2024-12-24 0 2.220 2.220 2.230 2.200 2.230 118,000 262,000 2.2203 2.034 2.034 2.043 2.016 2.043 128,785 2.0344 0.00%
2024-12-23 0 2.220 2.200 2.220 2.190 2.240 603,137 1,331,157 2.2071 2.034 2.016 2.034 2.007 2.052 658,264 2.0222 0.00%
2024-12-20 0 2.220 2.200 2.220 2.190 2.240 636,424 1,403,895 2.2059 2.034 2.016 2.034 2.007 2.052 694,594 2.0212 0.00%
2024-12-19 0 2.220 2.210 2.220 2.200 2.240 786,000 1,741,095 2.2151 2.034 2.025 2.034 2.016 2.052 857,841 2.0296 -0.89%
2024-12-18 0 2.240 2.230 2.240 2.210 2.260 694,861 1,551,030 2.2321 2.052 2.043 2.052 2.025 2.071 758,372 2.0452 0.45%
2024-12-17 0 2.230 2.230 2.250 2.200 2.290 1,163,853 2,610,538 2.2430 2.043 2.043 2.062 2.016 2.098 1,270,230 2.0552 -2.62%
2024-12-16 0 2.290 2.280 2.290 2.250 2.300 813,578 1,848,688 2.2723 2.098 2.089 2.098 2.062 2.107 887,940 2.0820 -0.43%
2024-12-13 0 2.300 2.290 2.300 2.280 2.350 1,177,000 2,708,640 2.3013 2.107 2.098 2.107 2.089 2.153 1,284,579 2.1086 -2.13%
2024-12-12 0 2.350 2.340 2.350 2.280 2.380 1,999,603 4,676,891 2.3389 2.153 2.144 2.153 2.089 2.181 2,182,368 2.1430 2.31%
2024-12-11 0 2.410 2.400 2.410 2.390 2.420 758,000 1,822,740 2.4047 2.105 2.096 2.105 2.087 2.113 867,980 2.1000 1.26%
2024-12-10 0 2.380 2.380 2.390 2.380 2.440 1,423,000 3,409,770 2.3962 2.078 2.078 2.087 2.078 2.131 1,629,466 2.0926 -0.83%
2024-12-09 0 2.400 2.400 2.410 2.350 2.430 1,854,675 4,419,879 2.3831 2.096 2.096 2.105 2.052 2.122 2,123,773 2.0811 1.69%
2024-12-06 0 2.360 2.360 2.390 2.350 2.380 470,776 1,116,978 2.3726 2.061 2.061 2.087 2.052 2.078 539,082 2.0720 0.85%
2024-12-05 0 2.340 2.340 2.350 2.330 2.400 621,732 1,459,369 2.3473 2.044 2.044 2.052 2.035 2.096 711,940 2.0498 -1.68%
2024-12-04 0 2.380 2.360 2.380 2.350 2.400 859,000 2,042,380 2.3776 2.078 2.061 2.078 2.052 2.096 983,634 2.0764 2.15%
2024-12-03 0 2.330 2.330 2.360 2.310 2.370 998,653 2,334,180 2.3373 2.035 2.035 2.061 2.017 2.070 1,143,549 2.0412 -0.43%
2024-12-02 0 2.340 2.340 2.360 2.330 2.510 4,478,819 10,706,290 2.3904 2.044 2.044 2.061 2.035 2.192 5,128,659 2.0875 -12.03%
2024-11-29 0 2.660 2.650 2.690 2.640 2.680 537,193 1,428,677 2.6595 2.323 2.314 2.349 2.305 2.340 615,135 2.3225 1.14%
2024-11-28 0 2.630 2.600 2.630 2.600 2.640 136,000 356,270 2.6196 2.297 2.271 2.297 2.271 2.305 155,732 2.2877 -0.38%
2024-11-27 0 2.640 2.640 2.650 2.580 2.640 573,000 1,489,410 2.5993 2.305 2.305 2.314 2.253 2.305 656,138 2.2700 1.93%
2024-11-26 0 2.590 2.570 2.590 2.570 2.610 181,551 468,245 2.5791 2.262 2.244 2.262 2.244 2.279 207,893 2.2523 0.39%
2024-11-25 0 2.580 2.560 2.580 2.560 2.650 643,000 1,657,650 2.5780 2.253 2.236 2.253 2.236 2.314 736,294 2.2513 -1.53%
2024-11-22 0 2.620 2.620 2.630 2.580 2.680 472,000 1,234,200 2.6148 2.288 2.288 2.297 2.253 2.340 540,483 2.2835 -1.87%
2024-11-21 0 2.670 2.660 2.670 2.650 2.730 429,171 1,149,775 2.6791 2.332 2.323 2.332 2.314 2.384 491,440 2.3396 0.75%
2024-11-20 0 2.650 2.650 2.670 2.590 2.670 409,128 1,079,149 2.6377 2.314 2.314 2.332 2.262 2.332 468,489 2.3035 2.32%
2024-11-19 0 2.590 2.560 2.590 2.560 2.600 235,363 606,764 2.5780 2.262 2.236 2.262 2.236 2.271 269,512 2.2513 0.39%
2024-11-18 0 2.580 2.580 2.600 2.570 2.620 391,000 1,011,630 2.5873 2.253 2.253 2.271 2.244 2.288 447,731 2.2595 0.39%
2024-11-15 0 2.570 2.530 2.570 2.530 2.570 204,571 522,171 2.5525 2.244 2.209 2.244 2.209 2.244 234,253 2.2291 0.00%
2024-11-14 0 2.570 2.540 2.570 2.540 2.600 413,000 1,061,510 2.5702 2.244 2.218 2.244 2.218 2.271 472,923 2.2446 -1.15%
2024-11-13 0 2.600 2.600 2.610 2.500 2.610 525,309 1,345,309 2.5610 2.271 2.271 2.279 2.183 2.279 601,527 2.2365 0.39%
2024-11-12 0 2.590 2.590 2.620 2.580 2.700 738,182 1,941,094 2.6296 2.262 2.262 2.288 2.253 2.358 845,286 2.2964 -2.26%
2024-11-11 0 2.650 2.640 2.650 2.600 2.650 151,154 397,891 2.6324 2.314 2.305 2.314 2.271 2.314 173,085 2.2988 0.76%
2024-11-08 0 2.630 2.610 2.630 2.590 2.640 561,896 1,473,783 2.6229 2.297 2.279 2.297 2.262 2.305 643,423 2.2905 1.54%
2024-11-07 0 2.590 2.580 2.590 2.560 2.620 534,260 1,377,684 2.5787 2.262 2.253 2.262 2.236 2.288 611,777 2.2519 -0.38%
2024-11-06 0 2.600 2.590 2.600 2.550 2.610 293,000 754,320 2.5745 2.271 2.262 2.271 2.227 2.279 335,512 2.2483 -0.38%
2024-11-05 0 2.610 2.600 2.610 2.560 2.610 531,018 1,376,055 2.5914 2.279 2.271 2.279 2.236 2.279 608,064 2.2630 1.16%
2024-11-04 0 2.580 2.540 2.580 2.520 2.580 1,164,520 2,961,548 2.5431 2.253 2.218 2.253 2.201 2.253 1,333,482 2.2209 0.00%
2024-11-01 0 2.580 2.560 2.580 2.550 2.690 988,277 2,572,046 2.6026 2.253 2.236 2.253 2.227 2.349 1,131,668 2.2728 0.00%
2024-10-31 0 2.580 2.560 2.580 2.560 2.630 1,048,000 2,702,180 2.5784 2.253 2.236 2.253 2.236 2.297 1,200,056 2.2517 0.00%
2024-10-30 0 2.580 2.560 2.580 2.550 2.650 526,704 1,359,308 2.5808 2.253 2.236 2.253 2.227 2.314 603,124 2.2538 0.00%
2024-10-29 0 2.580 2.560 2.580 2.540 2.620 400,000 1,034,970 2.5874 2.253 2.236 2.253 2.218 2.288 458,037 2.2596 -0.77%
2024-10-28 0 2.600 2.600 2.620 2.600 2.690 1,198,000 3,145,780 2.6259 2.271 2.271 2.288 2.271 2.349 1,371,820 2.2931 -0.38%
2024-10-25 0 2.610 2.600 2.610 2.600 2.690 1,164,000 3,071,770 2.6390 2.279 2.271 2.279 2.271 2.349 1,332,887 2.3046 -0.38%
2024-10-24 0 2.620 2.610 2.620 2.620 2.680 1,282,345 3,378,318 2.6345 2.288 2.279 2.288 2.288 2.340 1,468,403 2.3007 -1.87%
2024-10-23 0 2.670 2.670 2.680 2.630 2.680 565,499 1,500,826 2.6540 2.332 2.332 2.340 2.297 2.340 647,548 2.3177 0.75%
2024-10-22 0 2.650 2.630 2.650 2.600 2.670 280,000 738,550 2.6377 2.314 2.297 2.314 2.271 2.332 320,626 2.3035 -0.38%
2024-10-21 0 2.660 2.630 2.670 2.600 2.680 290,597 767,543 2.6413 2.323 2.297 2.332 2.271 2.340 332,760 2.3066 -0.37%
2024-10-18 0 2.670 2.640 2.670 2.580 2.670 658,764 1,737,016 2.6368 2.332 2.305 2.332 2.253 2.332 754,345 2.3027 2.69%
2024-10-17 0 2.600 2.560 2.600 2.560 2.650 836,519 2,171,673 2.5961 2.271 2.236 2.271 2.236 2.314 957,891 2.2671 0.78%
2024-10-16 0 2.580 2.550 2.580 2.520 2.670 655,270 1,673,784 2.5543 2.253 2.227 2.253 2.201 2.332 750,344 2.2307 1.57%
2024-10-15 0 2.540 2.540 2.560 2.510 2.650 1,977,986 5,053,094 2.5547 2.218 2.218 2.236 2.192 2.314 2,264,976 2.2310 -4.15%
2024-10-14 0 2.650 2.650 2.660 2.580 2.760 1,338,000 3,546,780 2.6508 2.314 2.314 2.323 2.253 2.410 1,532,133 2.3149 -2.93%
2024-10-10 0 2.730 2.720 2.730 2.710 2.780 1,233,342 3,383,904 2.7437 2.384 2.375 2.384 2.367 2.428 1,412,290 2.3960 0.74%
2024-10-09 0 2.710 2.670 2.710 2.660 2.880 2,132,227 5,833,691 2.7360 2.367 2.332 2.367 2.323 2.515 2,441,596 2.3893 -3.90%
2024-10-08 0 2.820 2.820 2.830 2.740 3.150 3,570,431 10,136,745 2.8391 2.463 2.463 2.471 2.393 2.751 4,088,472 2.4793 -9.03%
2024-10-07 0 3.100 3.080 3.100 2.910 3.100 4,688,119 14,246,313 3.0388 2.707 2.690 2.707 2.541 2.707 5,368,327 2.6538 6.90%
2024-10-04 0 2.900 2.870 2.900 2.790 2.930 2,630,913 7,582,970 2.8823 2.533 2.506 2.533 2.436 2.559 3,012,637 2.5171 2.11%
2024-10-03 0 2.840 2.810 2.840 2.740 3.000 4,870,325 13,826,064 2.8388 2.480 2.454 2.480 2.393 2.620 5,576,970 2.4791 2.90%
2024-10-02 0 2.760 2.750 2.760 2.580 2.760 9,021,474 23,895,383 2.6487 2.410 2.402 2.410 2.253 2.410 10,330,417 2.3131 5.75%
2024-09-30 0 2.610 2.600 2.610 2.550 2.680 5,531,328 14,399,564 2.6033 2.279 2.271 2.279 2.227 2.340 6,333,879 2.2734 0.38%
2024-09-27 0 2.600 2.590 2.600 2.490 2.600 3,457,000 8,852,350 2.5607 2.271 2.262 2.271 2.174 2.271 3,958,583 2.2362 1.56%
2024-09-26 0 2.560 2.550 2.560 2.440 2.580 1,465,507 3,680,153 2.5112 2.236 2.227 2.236 2.131 2.253 1,678,140 2.1930 4.92%
2024-09-25 0 2.440 2.420 2.440 2.400 2.520 1,043,000 2,566,270 2.4605 2.131 2.113 2.131 2.096 2.201 1,194,331 2.1487 -0.81%
2024-09-24 0 2.460 2.460 2.470 2.420 2.480 815,738 2,008,775 2.4625 2.148 2.148 2.157 2.113 2.166 934,095 2.1505 1.23%
2024-09-23 0 2.430 2.410 2.430 2.410 2.450 212,846 518,912 2.4380 2.122 2.105 2.122 2.105 2.140 243,728 2.1291 -0.82%
2024-09-20 0 2.450 2.430 2.450 2.400 2.450 364,580 884,806 2.4269 2.140 2.122 2.140 2.096 2.140 417,478 2.1194 2.08%
2024-09-19 0 2.400 2.370 2.400 2.320 2.400 686,392 1,617,521 2.3566 2.096 2.070 2.096 2.026 2.096 785,982 2.0580 2.56%
2024-09-17 0 2.340 2.310 2.350 2.300 2.380 162,398 378,485 2.3306 2.044 2.017 2.052 2.009 2.078 185,961 2.0353 0.86%
2024-09-16 0 2.320 2.300 2.320 2.280 2.330 218,436 501,719 2.2969 2.026 2.009 2.026 1.991 2.035 250,129 2.0058 -0.43%
2024-09-13 0 2.330 2.310 2.330 2.280 2.330 310,500 714,630 2.3015 2.035 2.017 2.035 1.991 2.035 355,551 2.0099 1.75%
2024-09-12 0 2.290 2.290 2.300 2.290 2.350 304,000 702,549 2.3110 2.000 2.000 2.009 2.000 2.052 348,108 2.0182 -2.55%
2024-09-11 0 2.350 2.300 2.360 2.290 2.380 220,000 509,649 2.3166 2.052 2.009 2.061 2.000 2.078 251,920 2.0231 -0.84%
2024-09-10 0 2.370 2.360 2.370 2.300 2.380 375,152 872,690 2.3262 2.070 2.061 2.070 2.009 2.078 429,584 2.0315 3.04%
2024-09-09 0 2.300 2.300 2.350 2.300 2.340 183,549 424,791 2.3143 2.009 2.009 2.052 2.009 2.044 210,180 2.0211 -1.71%
2024-09-05 0 2.340 2.340 2.380 2.340 2.380 179,254 422,408 2.3565 2.044 2.044 2.078 2.044 2.078 205,262 2.0579 -1.27%
2024-09-04 0 2.370 2.340 2.370 2.350 2.390 359,997 847,593 2.3544 2.070 2.044 2.070 2.052 2.087 412,230 2.0561 0.42%
2024-09-03 0 2.360 2.360 2.370 2.350 2.390 184,000 435,419 2.3664 2.061 2.061 2.070 2.052 2.087 210,697 2.0666 1.72%
2024-09-02 0 2.320 2.310 2.320 2.310 2.400 257,454 602,459 2.3401 2.026 2.017 2.026 2.017 2.096 294,808 2.0436 -3.33%
2024-08-30 0 2.400 2.380 2.400 2.330 2.400 819,000 1,931,950 2.3589 2.096 2.078 2.096 2.035 2.096 937,830 2.0600 3.45%
2024-08-29 0 2.320 2.300 2.320 2.260 2.320 253,000 578,429 2.2863 2.026 2.009 2.026 1.974 2.026 289,708 1.9966 0.87%
2024-08-28 0 2.300 2.280 2.300 2.270 2.300 289,577 662,122 2.2865 2.009 1.991 2.009 1.982 2.009 331,592 1.9968 0.88%
2024-08-27 0 2.280 2.280 2.340 2.250 2.340 277,738 635,410 2.2878 1.991 1.991 2.044 1.965 2.044 318,036 1.9979 -2.15%
2024-08-26 0 2.330 2.290 2.330 2.240 2.340 587,000 1,346,090 2.2932 2.035 2.000 2.035 1.956 2.044 672,169 2.0026 3.10%
2024-08-23 0 2.260 2.240 2.260 2.230 2.280 896,000 2,014,130 2.2479 1.974 1.956 1.974 1.947 1.991 1,026,002 1.9631 -0.44%
2024-08-22 0 2.270 2.260 2.270 2.260 2.300 759,000 1,723,180 2.2703 1.982 1.974 1.982 1.974 2.009 869,125 1.9827 -1.30%
2024-08-21 0 2.300 2.270 2.300 2.260 2.300 581,462 1,326,383 2.2811 2.009 1.982 2.009 1.974 2.009 665,827 1.9921 -0.43%
2024-08-20 0 2.310 2.280 2.310 2.280 2.340 934,000 2,145,290 2.2969 2.017 1.991 2.017 1.991 2.044 1,069,516 2.0059 -1.28%
2024-08-19 0 2.340 2.340 2.350 2.290 2.360 325,000 755,230 2.3238 2.044 2.044 2.052 2.000 2.061 372,155 2.0293 3.08%
2024-08-16 0 2.270 2.270 2.290 2.270 2.390 1,696,644 3,935,146 2.3194 1.982 1.982 2.000 1.982 2.087 1,942,813 2.0255 -3.40%
2024-08-15 0 2.350 2.350 2.380 2.340 2.400 603,617 1,428,991 2.3674 2.052 2.052 2.078 2.044 2.096 691,197 2.0674 -0.72%
2024-08-14 0 2.540 2.520 2.550 2.490 2.550 504,087 1,269,225 2.5179 2.067 2.051 2.075 2.026 2.075 619,414 2.0491 0.40%
2024-08-13 0 2.530 2.530 2.540 2.490 2.550 645,308 1,621,045 2.5120 2.059 2.059 2.067 2.026 2.075 792,945 2.0443 -0.78%
2024-08-12 0 2.550 2.530 2.550 2.520 2.590 465,632 1,179,149 2.5324 2.075 2.059 2.075 2.051 2.108 572,161 2.0609 0.39%
2024-08-09 0 2.540 2.520 2.540 2.530 2.600 514,172 1,309,220 2.5463 2.067 2.051 2.067 2.059 2.116 631,807 2.0722 1.20%
2024-08-08 0 2.510 2.500 2.510 2.490 2.540 267,000 672,040 2.5170 2.043 2.035 2.043 2.026 2.067 328,086 2.0484 -1.57%
2024-08-07 0 2.550 2.510 2.550 2.480 2.570 573,373 1,447,299 2.5242 2.075 2.043 2.075 2.018 2.091 704,552 2.0542 2.82%
2024-08-06 0 2.480 2.480 2.500 2.400 2.560 659,239 1,617,919 2.4542 2.018 2.018 2.035 1.953 2.083 810,063 1.9973 2.48%
2024-08-05 0 2.420 2.420 2.450 2.400 2.570 1,458,962 3,573,907 2.4496 1.969 1.969 1.994 1.953 2.091 1,792,750 1.9935 -4.72%
2024-08-02 0 2.540 2.520 2.540 2.510 2.560 244,000 618,659 2.5355 2.067 2.051 2.067 2.043 2.083 299,823 2.0634 -0.39%
2024-08-01 0 2.550 2.530 2.550 2.530 2.570 200,604 510,896 2.5468 2.075 2.059 2.075 2.059 2.091 246,499 2.0726 0.79%
2024-07-31 0 2.530 2.530 2.570 2.480 2.580 431,639 1,098,870 2.5458 2.059 2.059 2.091 2.018 2.100 530,391 2.0718 2.02%
2024-07-30 0 2.480 2.480 2.520 2.480 2.520 323,000 805,360 2.4934 2.018 2.018 2.051 2.018 2.051 396,897 2.0291 -1.20%
2024-07-29 0 2.510 2.500 2.510 2.480 2.530 454,915 1,141,771 2.5099 2.043 2.035 2.043 2.018 2.059 558,993 2.0426 -1.57%
2024-07-26 0 2.550 2.510 2.550 2.500 2.580 660,037 1,662,991 2.5195 2.075 2.043 2.075 2.035 2.100 811,043 2.0504 1.59%
2024-07-25 0 2.510 2.490 2.520 2.480 2.570 1,227,757 3,079,909 2.5086 2.043 2.026 2.051 2.018 2.091 1,508,649 2.0415 -1.57%
2024-07-24 0 2.550 2.550 2.570 2.550 2.610 760,383 1,947,655 2.5614 2.075 2.075 2.091 2.075 2.124 934,347 2.0845 -0.39%
2024-07-23 0 2.560 2.560 2.570 2.560 2.590 403,001 1,034,762 2.5676 2.083 2.083 2.091 2.083 2.108 495,201 2.0896 -0.39%
2024-07-22 0 2.570 2.570 2.590 2.550 2.620 1,419,384 3,646,284 2.5689 2.091 2.091 2.108 2.075 2.132 1,744,117 2.0906 -1.53%
2024-07-19 0 2.610 2.580 2.610 2.580 2.630 597,000 1,547,957 2.5929 2.124 2.100 2.124 2.100 2.140 733,584 2.1101 -0.76%
2024-07-18 0 2.630 2.610 2.630 2.610 2.640 280,912 736,908 2.6233 2.140 2.124 2.140 2.124 2.148 345,180 2.1348 1.15%
2024-07-17 0 2.600 2.600 2.640 2.570 2.620 362,000 939,630 2.5957 2.116 2.116 2.148 2.091 2.132 444,820 2.1124 0.78%
2024-07-16 0 2.580 2.570 2.600 2.570 2.590 367,517 948,760 2.5815 2.100 2.091 2.116 2.091 2.108 451,599 2.1009 -0.39%
2024-07-15 0 2.590 2.560 2.590 2.570 2.620 1,365,000 3,524,710 2.5822 2.108 2.083 2.108 2.091 2.132 1,677,291 2.1014 -0.77%
2024-07-12 0 2.610 2.600 2.610 2.600 2.650 1,071,000 2,797,309 2.6119 2.124 2.116 2.124 2.116 2.157 1,316,028 2.1256 -0.38%
2024-07-11 0 2.620 2.600 2.620 2.580 2.680 368,872 969,704 2.6288 2.132 2.116 2.132 2.100 2.181 453,264 2.1394 0.77%
2024-07-10 0 2.600 2.600 2.610 2.580 2.670 832,969 2,178,129 2.6149 2.116 2.116 2.124 2.100 2.173 1,023,540 2.1280 -1.52%
2024-07-09 0 2.640 2.630 2.640 2.580 2.700 1,473,633 3,914,988 2.6567 2.148 2.140 2.148 2.100 2.197 1,810,778 2.1620 2.33%
2024-07-08 0 2.580 2.560 2.580 2.550 2.610 1,030,707 2,659,415 2.5802 2.100 2.083 2.100 2.075 2.124 1,266,517 2.0998 0.39%
2024-07-05 0 2.570 2.570 2.580 2.540 2.590 1,347,233 3,438,932 2.5526 2.091 2.091 2.100 2.067 2.108 1,655,459 2.0773 -0.39%
2024-07-04 0 2.580 2.540 2.580 2.540 2.620 2,183,000 5,583,320 2.5576 2.100 2.067 2.100 2.067 2.132 2,682,437 2.0814 -1.53%
2024-07-03 0 2.620 2.590 2.620 2.520 2.640 2,162,141 5,617,612 2.5982 2.132 2.108 2.132 2.051 2.148 2,656,806 2.1144 3.97%
2024-07-02 0 2.520 2.520 2.530 2.510 2.630 1,765,834 4,516,708 2.5578 2.051 2.051 2.059 2.043 2.140 2,169,830 2.0816 -0.79%
2024-06-28 0 2.540 2.540 2.550 2.370 2.700 3,922,396 9,963,389 2.5401 2.067 2.067 2.075 1.929 2.197 4,819,780 2.0672 7.17%
2024-06-27 0 2.370 2.370 2.400 2.360 2.420 858,977 2,047,432 2.3836 1.929 1.929 1.953 1.921 1.969 1,055,498 1.9398 -2.07%
2024-06-26 0 2.420 2.410 2.420 2.380 2.440 566,606 1,367,705 2.4139 1.969 1.961 1.969 1.937 1.986 696,237 1.9644 0.00%
2024-06-25 0 2.420 2.410 2.430 2.400 2.450 1,343,000 3,256,140 2.4245 1.969 1.961 1.978 1.953 1.994 1,650,258 1.9731 -1.22%
2024-06-24 0 2.450 2.400 2.450 2.380 2.480 743,904 1,794,010 2.4116 1.994 1.953 1.994 1.937 2.018 914,098 1.9626 1.24%
2024-06-21 0 2.420 2.400 2.420 2.390 2.420 387,000 929,530 2.4019 1.969 1.953 1.969 1.945 1.969 475,540 1.9547 0.00%
2024-06-20 0 2.420 2.380 2.440 2.380 2.510 657,977 1,588,890 2.4148 1.969 1.937 1.986 1.937 2.043 808,512 1.9652 -2.81%
2024-06-19 0 2.490 2.460 2.490 2.410 2.490 1,145,000 2,812,150 2.4560 2.026 2.002 2.026 1.961 2.026 1,406,958 1.9987 3.75%
2024-06-18 0 2.400 2.370 2.400 2.350 2.420 841,000 2,014,710 2.3956 1.953 1.929 1.953 1.912 1.969 1,033,408 1.9496 1.27%
2024-06-17 0 2.370 2.350 2.370 2.340 2.420 807,634 1,911,955 2.3674 1.929 1.912 1.929 1.904 1.969 992,408 1.9266 -2.47%
2024-06-14 0 2.430 2.390 2.430 2.310 2.430 715,832 1,694,710 2.3675 1.978 1.945 1.978 1.880 1.978 879,603 1.9267 3.40%
2024-06-13 0 2.350 2.320 2.350 2.310 2.360 635,000 1,481,960 2.3338 1.912 1.888 1.912 1.880 1.921 780,278 1.8993 2.17%
2024-06-12 0 2.300 2.300 2.310 2.270 2.380 2,504,859 5,810,820 2.3198 1.872 1.872 1.880 1.847 1.937 3,077,932 1.8879 -2.13%
2024-06-11 0 2.350 2.350 2.380 2.350 2.490 1,868,000 4,458,920 2.3870 1.912 1.912 1.937 1.912 2.026 2,295,370 1.9426 -4.86%
2024-06-07 0 2.470 2.450 2.480 2.440 2.480 231,518 569,153 2.4584 2.010 1.994 2.018 1.986 2.018 284,486 2.0006 0.41%
2024-06-06 0 2.460 2.460 2.480 2.420 2.480 625,000 1,527,423 2.4439 2.002 2.002 2.018 1.969 2.018 767,990 1.9889 1.23%
2024-06-05 0 2.430 2.430 2.450 2.430 2.490 517,000 1,268,070 2.4527 1.978 1.978 1.994 1.978 2.026 635,282 1.9961 -1.22%
2024-06-04 0 2.460 2.460 2.480 2.410 2.480 810,466 1,987,208 2.4519 2.002 2.002 2.018 1.961 2.018 995,888 1.9954 2.07%
2024-06-03 0 2.410 2.410 2.430 2.360 2.440 2,842,000 6,812,250 2.3970 1.961 1.961 1.978 1.921 1.986 3,492,206 1.9507 2.99%
2024-05-31 0 2.340 2.330 2.340 2.340 2.530 10,097,931 23,842,675 2.3611 1.904 1.896 1.904 1.904 2.059 12,408,183 1.9215 -4.88%
2024-05-30 0 2.460 2.460 2.490 2.450 2.520 528,000 1,304,210 2.4701 2.002 2.002 2.026 1.994 2.051 648,798 2.0102 -0.81%
2024-05-29 0 2.480 2.480 2.490 2.460 2.610 1,708,063 4,271,265 2.5006 2.018 2.018 2.026 2.002 2.124 2,098,842 2.0351 -5.34%
2024-05-28 0 2.620 2.580 2.620 2.560 2.620 1,156,018 2,992,205 2.5884 2.132 2.100 2.132 2.083 2.132 1,420,497 2.1064 2.34%
2024-05-27 0 2.560 2.560 2.570 2.560 2.670 626,000 1,640,800 2.6211 2.083 2.083 2.091 2.083 2.173 769,219 2.1331 -2.29%
2024-05-24 0 2.620 2.610 2.620 2.500 2.630 425,000 1,102,480 2.5941 2.132 2.124 2.132 2.035 2.140 522,234 2.1111 4.80%
2024-05-23 0 2.500 2.500 2.530 2.480 2.560 1,748,839 4,387,475 2.5088 2.035 2.035 2.059 2.018 2.083 2,148,947 2.0417 -2.34%
2024-05-22 0 2.560 2.560 2.570 2.560 2.600 1,273,000 3,272,830 2.5710 2.083 2.083 2.091 2.083 2.116 1,564,243 2.0923 -0.78%
2024-05-21 0 2.580 2.580 2.610 2.550 2.670 1,497,000 3,923,394 2.6208 2.100 2.100 2.124 2.075 2.173 1,839,491 2.1329 -2.64%
2024-05-20 0 2.650 2.640 2.650 2.450 2.700 2,154,657 5,582,714 2.5910 2.157 2.148 2.157 1.994 2.197 2,647,610 2.1086 -5.36%
2024-05-17 0 2.800 2.800 2.830 2.740 2.910 926,692 2,631,022 2.8392 2.279 2.279 2.303 2.230 2.368 1,138,705 2.3105 -0.36%
2024-05-16 0 2.810 2.790 2.810 2.700 2.820 1,228,972 3,412,370 2.7766 2.287 2.271 2.287 2.197 2.295 1,510,142 2.2596 4.07%
2024-05-14 0 2.700 2.690 2.700 2.640 2.780 1,059,018 2,864,189 2.7046 2.197 2.189 2.197 2.148 2.262 1,301,305 2.2010 -2.17%
2024-05-13 0 2.760 2.730 2.760 2.420 2.780 2,019,946 5,314,080 2.6308 2.246 2.222 2.246 1.969 2.262 2,482,079 2.1410 7.81%
2024-05-10 0 2.560 2.550 2.560 2.400 2.560 2,683,316 6,663,898 2.4835 2.083 2.075 2.083 1.953 2.083 3,297,218 2.0211 5.35%
2024-05-09 0 2.430 2.400 2.430 2.380 2.440 1,153,275 2,785,032 2.4149 1.978 1.953 1.978 1.937 1.986 1,417,127 1.9653 1.25%
2024-05-08 0 2.400 2.390 2.400 2.380 2.500 1,092,696 2,653,680 2.4286 1.953 1.945 1.953 1.937 2.035 1,342,688 1.9764 -2.83%
2024-05-07 0 2.470 2.450 2.470 2.430 2.470 485,809 1,190,541 2.4506 2.010 1.994 2.010 1.978 2.010 596,955 1.9944 1.65%
2024-05-06 0 2.430 2.420 2.430 2.410 2.480 891,463 2,166,766 2.4306 1.978 1.969 1.978 1.961 2.018 1,095,416 1.9780 -1.22%
2024-05-03 0 2.460 2.450 2.460 2.430 2.470 710,263 1,737,971 2.4469 2.002 1.994 2.002 1.978 2.010 872,760 1.9913 1.23%
2024-05-02 0 2.430 2.430 2.460 2.380 2.470 1,428,000 3,480,264 2.4372 1.978 1.978 2.002 1.937 2.010 1,754,705 1.9834 -0.41%
2024-04-30 0 2.440 2.400 2.440 2.370 2.440 790,688 1,898,696 2.4013 1.986 1.953 1.986 1.929 1.986 971,585 1.9542 2.95%
2024-04-29 0 2.370 2.370 2.400 2.350 2.370 660,000 1,560,499 2.3644 1.929 1.929 1.953 1.912 1.929 810,998 1.9242 0.42%
2024-04-26 0 2.360 2.340 2.360 2.300 2.400 2,620,514 6,102,086 2.3286 1.921 1.904 1.921 1.872 1.953 3,220,048 1.8950 -0.42%
2024-04-25 0 2.370 2.370 2.400 2.340 2.460 1,409,000 3,378,840 2.3980 1.929 1.929 1.953 1.904 2.002 1,731,358 1.9516 -3.27%
2024-04-24 0 2.450 2.430 2.450 2.400 2.520 2,477,721 6,071,541 2.4505 1.994 1.978 1.994 1.953 2.051 3,044,586 1.9942 3.81%
2024-04-23 0 2.360 2.360 2.380 2.340 2.380 587,209 1,385,858 2.3601 1.921 1.921 1.937 1.904 1.937 721,553 1.9207 0.85%
2024-04-22 0 2.340 2.330 2.340 2.320 2.430 1,435,000 3,398,180 2.3681 1.904 1.896 1.904 1.888 1.978 1,763,306 1.9272 -2.09%
2024-04-19 0 2.390 2.340 2.390 2.340 2.470 3,235,547 7,629,898 2.3581 1.945 1.904 1.945 1.904 2.010 3,975,791 1.9191 -2.85%
2024-04-18 0 2.460 2.440 2.460 2.450 2.510 1,239,867 3,057,671 2.4661 2.002 1.986 2.002 1.994 2.043 1,523,530 2.0070 -1.99%
2024-04-17 0 2.510 2.510 2.550 2.450 2.560 1,785,659 4,487,384 2.5130 2.043 2.043 2.075 1.994 2.083 2,194,190 2.0451 -1.95%
2024-04-16 0 2.560 2.560 2.570 2.480 2.800 3,982,283 10,218,729 2.5660 2.083 2.083 2.091 2.018 2.279 4,893,368 2.0883 -7.91%
2024-04-15 0 2.780 2.750 2.780 2.610 3.100 4,434,299 12,265,530 2.7661 2.262 2.238 2.262 2.124 2.523 5,448,799 2.2511 -8.25%
2024-04-12 0 3.030 3.020 3.030 3.010 3.150 570,000 1,747,270 3.0654 2.466 2.458 2.466 2.450 2.564 700,407 2.4946 -2.88%
2024-04-11 0 3.120 3.090 3.120 3.080 3.170 366,000 1,144,950 3.1283 2.539 2.515 2.539 2.507 2.580 449,735 2.5458 -1.58%
2024-04-10 0 3.170 3.130 3.170 3.130 3.180 288,867 911,542 3.1556 2.580 2.547 2.580 2.547 2.588 354,955 2.5680 0.32%
2024-04-09 0 3.160 3.120 3.160 3.080 3.190 241,907 757,680 3.1321 2.572 2.539 2.572 2.507 2.596 297,252 2.5490 2.27%
2024-04-08 0 3.090 3.080 3.100 3.060 3.110 253,412 780,216 3.0788 2.515 2.507 2.523 2.490 2.531 311,389 2.5056 0.98%
2024-04-05 0 3.060 3.050 3.060 3.020 3.090 389,315 1,185,778 3.0458 2.490 2.482 2.490 2.458 2.515 478,384 2.4787 -1.29%
2024-04-03 0 3.100 3.070 3.100 3.050 3.120 327,000 1,012,720 3.0970 2.523 2.498 2.523 2.482 2.539 401,813 2.5204 -0.96%
2024-04-02 0 3.130 3.120 3.130 3.090 3.170 456,155 1,424,505 3.1229 2.547 2.539 2.547 2.515 2.580 560,516 2.5414 -2.19%
2024-03-28 0 3.200 3.090 3.200 3.080 3.200 567,000 1,777,011 3.1341 2.604 2.515 2.604 2.507 2.604 696,721 2.5505 2.56%
2024-03-27 0 3.120 3.080 3.120 3.080 3.200 566,333 1,773,508 3.1316 2.539 2.507 2.539 2.507 2.604 695,901 2.5485 -1.58%
2024-03-26 0 3.170 3.170 3.200 3.170 3.240 106,500 340,495 3.1971 2.580 2.580 2.604 2.580 2.637 130,866 2.6019 -0.94%
2024-03-25 0 3.200 3.200 3.250 3.170 3.200 134,000 427,636 3.1913 2.604 2.604 2.645 2.580 2.604 164,657 2.5971 -1.23%
2024-03-22 0 3.240 3.190 3.240 3.160 3.260 201,593 647,013 3.2095 2.637 2.596 2.637 2.572 2.653 247,714 2.6119 -1.82%
2024-03-21 0 3.300 3.270 3.300 3.220 3.300 245,390 801,499 3.2662 2.686 2.661 2.686 2.620 2.686 301,531 2.6581 1.23%
2024-03-20 0 3.260 3.230 3.280 3.200 3.270 93,609 302,117 3.2274 2.653 2.629 2.669 2.604 2.661 115,025 2.6265 1.87%
2024-03-19 0 3.200 3.200 3.300 3.200 3.250 277,145 888,497 3.2059 2.604 2.604 2.686 2.604 2.645 340,552 2.6090 -1.54%
2024-03-18 0 3.250 3.200 3.250 3.200 3.250 344,940 1,109,598 3.2168 2.645 2.604 2.645 2.604 2.645 423,857 2.6179 -1.81%
2024-03-15 0 3.310 3.280 3.310 3.280 3.350 170,428 562,899 3.3029 2.694 2.669 2.694 2.669 2.726 209,419 2.6879 -0.90%
2024-03-14 0 3.340 3.320 3.340 3.310 3.340 146,286 486,228 3.3238 2.718 2.702 2.718 2.694 2.718 179,754 2.7050 -0.30%
2024-03-13 0 3.350 3.310 3.350 3.310 3.400 307,846 1,032,729 3.3547 2.726 2.694 2.726 2.694 2.767 378,276 2.7301 0.90%
2024-03-12 0 3.320 3.310 3.320 3.240 3.330 783,590 2,582,038 3.2951 2.702 2.694 2.702 2.637 2.710 962,863 2.6816 2.15%
2024-03-11 0 3.250 3.230 3.260 3.200 3.260 158,293 512,694 3.2389 2.645 2.629 2.653 2.604 2.653 194,508 2.6359 1.56%
2024-03-08 0 3.200 3.200 3.220 3.200 3.240 50,000 160,450 3.2090 2.604 2.604 2.620 2.604 2.637 61,439 2.6115 0.95%
2024-03-07 0 3.170 3.170 3.210 3.170 3.250 487,305 1,557,701 3.1966 2.580 2.580 2.612 2.580 2.645 598,793 2.6014 -0.31%
2024-03-06 0 3.180 3.160 3.180 3.150 3.260 69,000 219,489 3.1810 2.588 2.572 2.588 2.564 2.653 84,786 2.5887 0.32%
2024-03-05 0 3.170 3.170 3.200 3.140 3.300 454,948 1,446,585 3.1797 2.580 2.580 2.604 2.555 2.686 559,033 2.5877 -1.55%
2024-03-04 0 3.220 3.210 3.240 3.200 3.280 248,077 800,191 3.2256 2.620 2.612 2.637 2.604 2.669 304,833 2.6250 -0.92%
2024-03-01 0 3.250 3.250 3.290 3.230 3.300 176,409 575,382 3.2616 2.645 2.645 2.677 2.629 2.686 216,769 2.6544 -1.52%
2024-02-29 0 3.300 3.280 3.300 3.260 3.310 515,387 1,699,478 3.2975 2.686 2.669 2.686 2.653 2.694 633,300 2.6835 1.54%
2024-02-28 0 3.250 3.220 3.250 3.200 3.270 161,247 522,442 3.2400 2.645 2.620 2.645 2.604 2.661 198,138 2.6368 0.00%
2024-02-27 0 3.250 3.240 3.250 3.220 3.250 120,076 388,867 3.2385 2.645 2.637 2.645 2.620 2.645 147,548 2.6355 -0.61%
2024-02-26 0 3.270 3.240 3.270 3.210 3.340 204,000 667,950 3.2743 2.661 2.637 2.661 2.612 2.718 250,672 2.6646 -1.21%
2024-02-23 0 3.310 3.270 3.310 3.250 3.340 117,892 388,470 3.2951 2.694 2.661 2.694 2.645 2.718 144,864 2.6816 0.30%
2024-02-22 0 3.300 3.280 3.300 3.230 3.340 301,245 993,978 3.2996 2.686 2.669 2.686 2.629 2.718 370,165 2.6852 0.00%
2024-02-21 0 3.300 3.300 3.310 3.240 3.320 496,289 1,631,957 3.2883 2.686 2.686 2.694 2.637 2.702 609,832 2.6761 1.23%
2024-02-20 0 3.260 3.230 3.260 3.230 3.280 185,559 602,788 3.2485 2.653 2.629 2.653 2.629 2.669 228,012 2.6437 0.62%
2024-02-19 0 3.240 3.240 3.250 3.180 3.280 187,306 605,326 3.2317 2.637 2.637 2.645 2.588 2.669 230,159 2.6300 0.93%
2024-02-16 0 3.210 3.170 3.210 3.120 3.220 345,770 1,094,207 3.1646 2.612 2.580 2.612 2.539 2.620 424,877 2.5754 2.56%
2024-02-15 0 3.130 3.100 3.130 3.080 3.140 109,833 342,011 3.1139 2.547 2.523 2.547 2.507 2.555 134,961 2.5341 1.62%
2024-02-14 0 3.080 3.080 3.130 3.080 3.150 112,331 347,314 3.0919 2.507 2.507 2.547 2.507 2.564 138,031 2.5162 0.00%
2024-02-09 0 3.080 3.060 3.080 3.060 3.080 12,000 36,860 3.0717 2.507 2.490 2.507 2.490 2.507 14,745 2.4998 -1.28%
2024-02-08 0 3.120 3.090 3.120 3.080 3.170 155,000 481,850 3.1087 2.539 2.515 2.539 2.507 2.580 190,462 2.5299 0.97%
2024-02-07 0 3.090 3.050 3.090 3.040 3.170 169,788 529,845 3.1206 2.515 2.482 2.515 2.474 2.580 208,633 2.5396 -3.13%
2024-02-06 0 3.190 3.120 3.190 3.070 3.190 231,127 716,612 3.1005 2.596 2.539 2.596 2.498 2.596 284,005 2.5232 3.91%
2024-02-05 0 3.070 3.030 3.070 3.030 3.080 459,216 1,411,351 3.0734 2.498 2.466 2.498 2.466 2.507 564,278 2.5012 -0.32%
2024-02-02 0 3.080 3.040 3.080 3.030 3.100 399,000 1,215,674 3.0468 2.507 2.474 2.507 2.466 2.523 490,285 2.4795 0.33%
2024-02-01 0 3.070 3.030 3.070 3.000 3.090 739,072 2,244,129 3.0364 2.498 2.466 2.498 2.441 2.515 908,160 2.4711 1.99%
2024-01-31 0 3.010 3.010 3.040 3.010 3.100 380,000 1,152,890 3.0339 2.450 2.450 2.474 2.450 2.523 466,938 2.4690 -2.27%
2024-01-30 0 3.080 3.050 3.080 3.060 3.100 366,000 1,128,137 3.0823 2.507 2.482 2.507 2.490 2.523 449,735 2.5084 -0.65%
2024-01-29 0 3.100 3.080 3.100 3.060 3.140 163,730 507,724 3.1010 2.523 2.507 2.523 2.490 2.555 201,189 2.5236 -0.96%
2024-01-26 0 3.130 3.110 3.130 3.100 3.190 370,638 1,159,141 3.1274 2.547 2.531 2.547 2.523 2.596 455,434 2.5451 -0.63%
2024-01-25 0 3.150 3.120 3.150 3.050 3.160 268,000 834,560 3.1140 2.564 2.539 2.564 2.482 2.572 329,314 2.5342 1.94%
2024-01-24 0 3.090 3.060 3.090 3.030 3.140 505,893 1,552,256 3.0683 2.515 2.490 2.515 2.466 2.555 621,634 2.4971 0.98%
2024-01-23 0 3.060 3.060 3.090 2.960 3.060 620,000 1,875,167 3.0245 2.490 2.490 2.515 2.409 2.490 761,847 2.4613 2.68%
2024-01-22 0 2.980 2.930 2.980 2.890 3.090 1,785,135 5,297,299 2.9675 2.425 2.384 2.425 2.352 2.515 2,193,547 2.4149 -2.61%
2024-01-19 0 3.060 3.040 3.060 3.020 3.170 824,464 2,524,592 3.0621 2.490 2.474 2.490 2.458 2.580 1,013,089 2.4920 -2.86%
2024-01-18 0 3.150 3.150 3.170 3.050 3.190 534,713 1,666,779 3.1171 2.564 2.564 2.580 2.482 2.596 657,047 2.5368 2.27%
2024-01-17 0 3.080 3.080 3.110 3.060 3.260 854,119 2,666,370 3.1218 2.507 2.507 2.531 2.490 2.653 1,049,528 2.5405 -5.81%
2024-01-16 0 3.270 3.250 3.270 3.250 3.340 815,647 2,672,592 3.2767 2.661 2.645 2.661 2.645 2.718 1,002,255 2.6666 0.93%
2024-01-15 0 3.240 3.230 3.240 3.230 3.300 192,000 623,989 3.2499 2.637 2.629 2.637 2.629 2.686 235,927 2.6448 -0.31%
2024-01-12 0 3.250 3.190 3.250 3.180 3.250 136,308 441,548 3.2393 2.645 2.596 2.645 2.588 2.645 167,493 2.6362 0.62%
2024-01-11 0 3.230 3.230 3.250 3.180 3.250 119,333 385,067 3.2268 2.629 2.629 2.645 2.588 2.645 146,635 2.6260 1.57%
2024-01-10 0 3.180 3.180 3.190 3.180 3.300 214,227 695,664 3.2473 2.588 2.588 2.596 2.588 2.686 263,239 2.6427 -3.05%
2024-01-09 0 3.280 3.250 3.280 3.240 3.310 172,303 561,735 3.2602 2.669 2.645 2.669 2.637 2.694 211,723 2.6532 1.55%
2024-01-08 0 3.230 3.230 3.240 3.180 3.300 266,961 860,912 3.2249 2.629 2.629 2.637 2.588 2.686 328,038 2.6244 -2.71%
2024-01-05 0 3.320 3.300 3.330 3.250 3.400 484,400 1,606,015 3.3155 2.702 2.686 2.710 2.645 2.767 595,223 2.6982 -0.90%
2024-01-04 0 3.350 3.350 3.410 3.300 3.420 390,644 1,320,603 3.3806 2.726 2.726 2.775 2.686 2.783 480,017 2.7512 -0.30%
2024-01-03 0 3.360 3.340 3.360 3.260 3.360 340,000 1,131,240 3.3272 2.734 2.718 2.734 2.653 2.734 417,787 2.7077 0.30%
2024-01-02 0 3.350 3.290 3.350 3.260 3.380 495,000 1,642,190 3.3176 2.726 2.677 2.726 2.653 2.751 608,248 2.6999 1.52%
2023-12-29 0 3.300 3.300 3.330 3.260 3.360 351,482 1,162,257 3.3067 2.686 2.686 2.710 2.653 2.734 431,896 2.6911 0.61%
2023-12-28 0 3.280 3.250 3.280 3.150 3.360 864,390 2,817,865 3.2599 2.669 2.645 2.669 2.564 2.734 1,062,149 2.6530 3.47%
2023-12-27 0 3.170 3.120 3.170 3.010 3.170 599,000 1,857,720 3.1014 2.580 2.539 2.580 2.450 2.580 736,042 2.5239 0.00%
2023-12-22 0 3.170 3.160 3.190 3.160 3.250 387,410 1,243,941 3.2109 2.580 2.572 2.596 2.572 2.645 476,043 2.6131 -1.55%
2023-12-21 0 3.220 3.210 3.220 3.210 3.230 57,210 183,988 3.2160 2.620 2.612 2.620 2.612 2.629 70,299 2.6172 0.00%
2023-12-20 0 3.220 3.200 3.220 3.180 3.270 341,961 1,102,801 3.2249 2.620 2.604 2.620 2.588 2.661 420,196 2.6245 -0.92%
2023-12-19 0 3.250 3.220 3.260 3.220 3.270 275,258 893,350 3.2455 2.645 2.620 2.653 2.620 2.661 338,233 2.6412 0.00%
2023-12-18 0 3.250 3.240 3.250 3.240 3.330 403,000 1,321,000 3.2779 2.645 2.637 2.645 2.637 2.710 495,200 2.6676 -2.11%
2023-12-15 0 3.320 3.290 3.320 3.270 3.370 816,825 2,704,979 3.3116 2.702 2.677 2.702 2.661 2.743 1,003,702 2.6950 1.22%
2023-12-14 0 3.280 3.280 3.290 3.280 3.360 374,818 1,242,450 3.3148 2.669 2.669 2.677 2.669 2.734 460,571 2.6976 0.00%
2023-12-13 0 3.280 3.260 3.280 3.250 3.350 520,746 1,722,759 3.3083 2.669 2.653 2.669 2.645 2.726 639,885 2.6923 -1.20%
2023-12-12 0 3.320 3.310 3.320 3.230 3.340 479,546 1,585,988 3.3073 2.702 2.694 2.702 2.629 2.718 589,259 2.6915 1.84%
2023-12-11 0 3.260 3.240 3.260 3.190 3.290 606,000 1,964,884 3.2424 2.653 2.637 2.653 2.596 2.677 744,644 2.6387 1.24%
2023-12-08 0 3.220 3.220 3.250 3.200 3.360 1,090,520 3,553,563 3.2586 2.620 2.620 2.645 2.604 2.734 1,340,014 2.6519 -3.88%
2023-12-07 0 3.350 3.350 3.370 3.330 3.400 1,054,465 3,539,185 3.3564 2.726 2.726 2.743 2.710 2.767 1,295,710 2.7315 -0.53%
2023-12-06 0 3.510 3.460 3.510 3.390 3.530 1,647,980 5,722,665 3.4725 2.741 2.702 2.741 2.647 2.757 2,110,390 2.7117 2.93%
2023-12-05 0 3.410 3.410 3.430 3.360 3.460 1,480,000 5,030,520 3.3990 2.663 2.663 2.678 2.624 2.702 1,895,276 2.6542 -0.87%
2023-12-04 0 3.440 3.430 3.440 3.300 3.450 895,331 3,061,769 3.4197 2.686 2.678 2.686 2.577 2.694 1,146,554 2.6704 2.69%
2023-12-01 0 3.350 3.350 3.360 3.310 3.420 2,088,836 7,003,980 3.3531 2.616 2.616 2.624 2.585 2.671 2,674,947 2.6184 -2.05%
2023-11-30 0 3.420 3.420 3.430 3.250 3.510 4,040,690 13,537,454 3.3503 2.671 2.671 2.678 2.538 2.741 5,174,476 2.6162 -2.29%
2023-11-29 0 3.500 3.500 3.550 3.500 3.720 1,706,245 6,097,685 3.5737 2.733 2.733 2.772 2.733 2.905 2,185,004 2.7907 -5.41%
2023-11-28 0 3.700 3.690 3.700 3.650 3.700 672,000 2,474,140 3.6818 2.889 2.881 2.889 2.850 2.889 860,558 2.8750 0.27%
2023-11-27 0 3.690 3.640 3.690 3.570 3.920 3,680,000 13,530,210 3.6767 2.881 2.842 2.881 2.788 3.061 4,712,579 2.8711 -6.11%
2023-11-24 0 3.930 3.920 3.930 3.860 3.950 290,713 1,137,944 3.9143 3.069 3.061 3.069 3.014 3.085 372,285 3.0566 0.77%
2023-11-23 0 3.900 3.870 3.900 3.800 3.900 239,288 917,788 3.8355 3.045 3.022 3.045 2.967 3.045 306,430 2.9951 1.04%
2023-11-22 0 3.860 3.810 3.880 3.760 3.860 171,000 649,689 3.7994 3.014 2.975 3.030 2.936 3.014 218,981 2.9669 2.12%
2023-11-21 0 3.780 3.780 3.790 3.780 3.870 870,303 3,329,402 3.8256 2.952 2.952 2.960 2.952 3.022 1,114,503 2.9873 0.00%
2023-11-20 0 3.780 3.770 3.780 3.750 3.830 183,859 694,166 3.7755 2.952 2.944 2.952 2.928 2.991 235,448 2.9483 -0.79%
2023-11-17 0 3.810 3.790 3.810 3.730 3.810 692,449 2,628,329 3.7957 2.975 2.960 2.975 2.913 2.975 886,745 2.9640 0.26%
2023-11-16 0 3.800 3.770 3.800 3.760 3.820 104,000 394,260 3.7910 2.967 2.944 2.967 2.936 2.983 133,182 2.9603 0.26%
2023-11-15 0 3.790 3.780 3.790 3.740 3.790 276,518 1,043,918 3.7752 2.960 2.952 2.960 2.921 2.960 354,107 2.9480 1.34%
2023-11-14 0 3.740 3.680 3.740 3.650 3.750 221,202 818,865 3.7019 2.921 2.874 2.921 2.850 2.928 283,270 2.8908 1.36%
2023-11-13 0 3.690 3.680 3.730 3.640 3.720 417,000 1,528,136 3.6646 2.881 2.874 2.913 2.842 2.905 534,007 2.8616 0.82%
2023-11-10 0 3.660 3.660 3.670 3.630 3.700 294,500 1,079,230 3.6646 2.858 2.858 2.866 2.835 2.889 377,134 2.8617 0.00%
2023-11-09 0 3.660 3.660 3.680 3.610 3.710 548,038 2,010,810 3.6691 2.858 2.858 2.874 2.819 2.897 701,813 2.8652 1.10%
2023-11-08 0 3.620 3.620 3.650 3.610 3.690 287,726 1,047,261 3.6398 2.827 2.827 2.850 2.819 2.881 368,460 2.8423 -0.82%
2023-11-07 0 3.650 3.650 3.730 3.640 3.780 386,913 1,430,040 3.6960 2.850 2.850 2.913 2.842 2.952 495,478 2.8862 -3.44%
2023-11-06 0 3.780 3.750 3.790 3.640 3.780 457,000 1,696,000 3.7112 2.952 2.928 2.960 2.842 2.952 585,231 2.8980 3.85%
2023-11-03 0 3.640 3.570 3.640 3.560 3.650 230,000 827,390 3.5973 2.842 2.788 2.842 2.780 2.850 294,536 2.8091 1.68%
2023-11-02 0 3.580 3.580 3.600 3.570 3.680 178,835 644,740 3.6052 2.796 2.796 2.811 2.788 2.874 229,015 2.8153 -0.83%
2023-11-01 0 3.610 3.610 3.620 3.600 3.700 911,000 3,299,530 3.6219 2.819 2.819 2.827 2.811 2.889 1,166,619 2.8283 -1.63%
2023-10-31 0 3.670 3.610 3.670 3.560 3.700 943,942 3,399,707 3.6016 2.866 2.819 2.866 2.780 2.889 1,208,805 2.8125 1.66%
2023-10-30 0 3.610 3.610 3.620 3.590 3.690 276,833 1,010,835 3.6514 2.819 2.819 2.827 2.803 2.881 354,510 2.8514 0.56%
2023-10-27 0 3.590 3.590 3.630 3.510 3.650 180,829 647,595 3.5813 2.803 2.803 2.835 2.741 2.850 231,568 2.7966 1.70%
2023-10-26 0 3.530 3.530 3.560 3.460 3.590 192,332 683,205 3.5522 2.757 2.757 2.780 2.702 2.803 246,299 2.7739 0.57%
2023-10-25 0 3.510 3.510 3.520 3.480 3.550 411,485 1,446,333 3.5149 2.741 2.741 2.749 2.717 2.772 526,944 2.7448 1.15%
2023-10-24 0 3.470 3.430 3.470 3.390 3.480 182,291 625,302 3.4302 2.710 2.678 2.710 2.647 2.717 233,440 2.6786 0.29%
2023-10-20 0 3.460 3.410 3.460 3.380 3.470 260,000 889,629 3.4217 2.702 2.663 2.702 2.639 2.710 332,954 2.6719 -0.29%
2023-10-19 0 3.470 3.440 3.470 3.420 3.490 244,255 843,142 3.4519 2.710 2.686 2.710 2.671 2.725 312,791 2.6955 -1.14%
2023-10-18 0 3.510 3.470 3.510 3.480 3.550 333,000 1,166,950 3.5044 2.741 2.710 2.741 2.717 2.772 426,437 2.7365 0.00%
2023-10-17 0 3.510 3.490 3.510 3.490 3.600 194,758 688,693 3.5361 2.741 2.725 2.741 2.725 2.811 249,406 2.7613 -0.85%
2023-10-16 0 3.540 3.540 3.550 3.520 3.700 333,751 1,194,342 3.5785 2.764 2.764 2.772 2.749 2.889 427,399 2.7944 -3.54%
2023-10-13 0 3.670 3.640 3.670 3.640 3.680 126,000 460,990 3.6587 2.866 2.842 2.866 2.842 2.874 161,355 2.8570 -0.81%
2023-10-12 0 3.700 3.700 3.740 3.560 3.750 1,201,947 4,435,427 3.6902 2.889 2.889 2.921 2.780 2.928 1,539,204 2.8816 0.00%
2023-10-11 0 3.700 3.640 3.700 3.630 3.750 434,000 1,603,440 3.6946 2.889 2.842 2.889 2.835 2.928 555,777 2.8850 0.00%
2023-10-10 0 3.700 3.640 3.690 3.630 3.710 225,000 826,860 3.6749 2.889 2.842 2.881 2.835 2.897 288,133 2.8697 1.37%
2023-10-09 0 3.650 3.650 3.680 3.630 3.790 98,293 363,662 3.6998 2.850 2.850 2.874 2.835 2.960 125,873 2.8891 -1.35%
2023-10-06 0 3.700 3.680 3.700 3.650 3.740 273,000 1,005,885 3.6846 2.889 2.874 2.889 2.850 2.921 349,602 2.8772 0.82%
2023-10-05 0 3.670 3.670 3.680 3.660 3.690 165,731 608,744 3.6731 2.866 2.866 2.874 2.858 2.881 212,234 2.8683 -0.27%
2023-10-04 0 3.680 3.680 3.720 3.640 3.740 203,678 754,817 3.7059 2.874 2.874 2.905 2.842 2.921 260,828 2.8939 -2.39%
2023-10-03 0 3.770 3.730 3.770 3.730 3.770 189,000 707,520 3.7435 2.944 2.913 2.944 2.913 2.944 242,032 2.9233 0.00%
2023-09-29 0 3.770 3.770 3.800 3.770 3.820 118,000 447,369 3.7913 2.944 2.944 2.967 2.944 2.983 151,110 2.9606 -0.79%
2023-09-28 0 3.800 3.760 3.800 3.760 3.800 61,000 230,270 3.7749 2.967 2.936 2.967 2.936 2.967 78,116 2.9478 -1.04%
2023-09-27 0 3.840 3.790 3.840 3.750 3.840 435,808 1,650,539 3.7873 2.999 2.960 2.999 2.928 2.999 558,092 2.9575 1.32%
2023-09-26 0 3.790 3.790 3.840 3.760 3.850 128,000 488,129 3.8135 2.960 2.960 2.999 2.936 3.006 163,916 2.9779 -1.81%
2023-09-25 0 3.860 3.810 3.860 3.780 3.870 177,500 680,255 3.8324 3.014 2.975 3.014 2.952 3.022 227,305 2.9927 0.78%
2023-09-22 0 3.830 3.820 3.830 3.780 3.850 267,000 1,020,520 3.8222 2.991 2.983 2.991 2.952 3.006 341,918 2.9847 0.26%
2023-09-21 0 3.820 3.750 3.820 3.760 3.900 151,197 581,534 3.8462 2.983 2.928 2.983 2.936 3.045 193,622 3.0035 -0.78%
2023-09-20 0 3.850 3.850 3.890 3.730 3.880 336,155 1,280,970 3.8107 3.006 3.006 3.038 2.913 3.030 430,477 2.9757 3.49%
2023-09-19 0 3.720 3.720 3.750 3.720 3.920 1,285,000 4,849,983 3.7743 2.905 2.905 2.928 2.905 3.061 1,645,561 2.9473 -5.82%
2023-09-18 0 3.950 3.890 3.950 3.720 3.950 554,463 2,109,896 3.8053 3.085 3.038 3.085 2.905 3.085 710,041 2.9715 3.67%
2023-09-15 0 3.810 3.790 3.810 3.750 3.870 869,399 3,311,165 3.8086 2.975 2.960 2.975 2.928 3.022 1,113,346 2.9741 -1.80%
2023-09-14 0 3.880 3.870 3.880 3.860 3.930 245,000 949,859 3.8770 3.030 3.022 3.030 3.014 3.069 313,745 3.0275 -1.27%
2023-09-13 0 3.930 3.910 3.940 3.900 3.960 144,119 563,971 3.9132 3.069 3.053 3.077 3.045 3.092 184,558 3.0558 -0.25%
2023-09-12 0 3.940 3.890 3.940 3.870 3.950 279,140 1,089,961 3.9047 3.077 3.038 3.077 3.022 3.085 357,464 3.0491 0.51%
2023-09-11 0 3.920 3.910 3.920 3.830 3.930 133,055 516,568 3.8824 3.061 3.053 3.061 2.991 3.069 170,389 3.0317 1.03%
2023-09-07 0 3.880 3.850 3.880 3.820 3.880 108,643 417,774 3.8454 3.030 3.006 3.030 2.983 3.030 139,127 3.0028 -0.77%
2023-09-06 0 3.910 3.890 3.910 3.860 3.910 252,328 982,482 3.8937 3.053 3.038 3.053 3.014 3.053 323,129 3.0405 0.00%
2023-09-05 0 3.910 3.860 3.910 3.860 3.940 94,000 366,240 3.8962 3.053 3.014 3.053 3.014 3.077 120,376 3.0425 -1.01%
2023-09-04 0 3.950 3.910 3.950 3.900 4.000 728,410 2,879,362 3.9529 3.085 3.053 3.085 3.045 3.124 932,796 3.0868 1.28%
2023-08-31 0 3.900 3.840 3.900 3.790 3.900 572,920 2,217,990 3.8714 3.045 2.999 3.045 2.960 3.045 733,677 3.0231 1.56%
2023-08-30 0 3.840 3.810 3.860 3.810 3.870 112,817 432,320 3.8320 2.999 2.975 3.014 2.975 3.022 144,473 2.9924 -0.78%
2023-08-29 0 3.870 3.870 3.880 3.810 3.880 137,428 529,315 3.8516 3.022 3.022 3.030 2.975 3.030 175,989 3.0077 0.78%
2023-08-28 0 3.840 3.810 3.850 3.790 3.880 304,144 1,162,424 3.8220 2.999 2.975 3.006 2.960 3.030 389,484 2.9845 0.52%
2023-08-25 0 3.820 3.770 3.830 3.740 3.820 72,000 273,400 3.7972 2.983 2.944 2.991 2.921 2.983 92,203 2.9652 0.79%
2023-08-24 0 3.790 3.760 3.790 3.720 3.800 289,622 1,094,217 3.7781 2.960 2.936 2.960 2.905 2.967 370,888 2.9503 1.61%
2023-08-23 0 3.730 3.720 3.730 3.700 3.770 453,000 1,689,010 3.7285 2.913 2.905 2.913 2.889 2.944 580,108 2.9115 -0.27%
2023-08-22 0 3.740 3.720 3.740 3.680 3.740 648,006 2,405,067 3.7115 2.921 2.905 2.921 2.874 2.921 829,831 2.8983 -0.53%
2023-08-21 0 3.760 3.760 3.770 3.670 3.800 362,801 1,363,303 3.7577 2.936 2.936 2.944 2.866 2.967 464,600 2.9344 2.45%
2023-08-18 0 3.670 3.660 3.670 3.620 3.780 844,926 3,104,649 3.6745 2.866 2.858 2.866 2.827 2.952 1,082,006 2.8693 -3.17%
2023-08-17 0 3.790 3.770 3.790 3.760 3.860 377,969 1,434,220 3.7945 2.960 2.944 2.960 2.936 3.014 484,024 2.9631 -1.56%
2023-08-16 0 3.850 3.850 3.880 3.850 4.030 809,403 3,165,289 3.9106 3.006 3.006 3.030 3.006 3.147 1,036,515 3.0538 -4.47%
2023-08-15 0 4.200 4.200 4.220 4.110 4.250 558,000 2,339,550 4.1927 3.147 3.147 3.162 3.080 3.184 744,714 3.1415 0.00%
2023-08-14 0 4.200 4.140 4.200 4.000 4.260 525,934 2,172,911 4.1315 3.147 3.102 3.147 2.997 3.192 701,918 3.0957 -1.64%
2023-08-11 0 4.270 4.240 4.270 4.220 4.300 321,000 1,368,712 4.2639 3.199 3.177 3.199 3.162 3.222 428,411 3.1949 -1.39%
2023-08-10 0 4.330 4.310 4.330 4.270 4.330 190,000 816,970 4.2998 3.244 3.229 3.244 3.199 3.244 253,576 3.2218 -0.23%
2023-08-09 0 4.340 4.320 4.340 4.250 4.350 303,652 1,309,572 4.3127 3.252 3.237 3.252 3.184 3.259 405,258 3.2315 1.64%
2023-08-08 0 4.270 4.260 4.270 4.220 4.350 293,459 1,251,956 4.2662 3.199 3.192 3.199 3.162 3.259 391,654 3.1966 -1.61%
2023-08-07 0 4.340 4.300 4.340 4.290 4.350 225,459 970,430 4.3042 3.252 3.222 3.252 3.214 3.259 300,900 3.2251 0.00%
2023-08-04 0 4.340 4.320 4.340 4.320 4.370 196,000 849,880 4.3361 3.252 3.237 3.252 3.237 3.274 261,584 3.2490 0.00%
2023-08-03 0 4.340 4.320 4.340 4.240 4.360 356,419 1,534,087 4.3042 3.252 3.237 3.252 3.177 3.267 475,681 3.2250 0.93%
2023-08-02 0 4.300 4.300 4.320 4.300 4.500 913,182 3,992,464 4.3720 3.222 3.222 3.237 3.222 3.372 1,218,744 3.2759 -2.27%
2023-08-01 0 4.400 4.390 4.400 4.340 4.420 1,077,320 4,728,812 4.3894 3.297 3.289 3.297 3.252 3.312 1,437,804 3.2889 1.15%
2023-07-31 0 4.350 4.310 4.360 4.280 4.400 726,893 3,153,324 4.3381 3.259 3.229 3.267 3.207 3.297 970,120 3.2504 0.46%
2023-07-28 0 4.330 4.320 4.330 4.250 4.370 576,000 2,484,796 4.3139 3.244 3.237 3.244 3.184 3.274 768,737 3.2323 1.64%
2023-07-27 0 4.260 4.250 4.260 4.220 4.370 518,441 2,219,528 4.2812 3.192 3.184 3.192 3.162 3.274 691,918 3.2078 -1.16%
2023-07-26 0 4.310 4.300 4.310 4.290 4.330 273,000 1,175,530 4.3060 3.229 3.222 3.229 3.214 3.244 364,349 3.2264 -0.92%
2023-07-25 0 4.350 4.350 4.370 4.330 4.400 323,182 1,410,772 4.3653 3.259 3.259 3.274 3.244 3.297 431,323 3.2708 0.46%
2023-07-24 0 4.330 4.310 4.330 4.280 4.340 350,075 1,508,108 4.3080 3.244 3.229 3.244 3.207 3.252 467,214 3.2279 -0.46%
2023-07-21 0 4.350 4.350 4.360 4.310 4.370 399,684 1,735,396 4.3419 3.259 3.259 3.267 3.229 3.274 533,423 3.2533 0.69%
2023-07-20 0 4.320 4.320 4.370 4.300 4.380 280,213 1,214,572 4.3345 3.237 3.237 3.274 3.222 3.282 373,976 3.2477 -1.37%
2023-07-19 0 4.380 4.360 4.380 4.250 4.400 773,000 3,333,730 4.3127 3.282 3.267 3.282 3.184 3.297 1,031,655 3.2314 1.15%
2023-07-18 0 4.330 4.300 4.350 4.260 4.390 316,562 1,369,263 4.3254 3.244 3.222 3.259 3.192 3.289 422,487 3.2410 -1.37%
2023-07-14 0 4.390 4.370 4.390 4.330 4.430 468,216 2,052,035 4.3827 3.289 3.274 3.289 3.244 3.319 624,887 3.2839 0.00%
2023-07-13 0 4.390 4.360 4.390 4.300 4.450 870,830 3,805,678 4.3702 3.289 3.267 3.289 3.222 3.334 1,162,220 3.2745 2.09%
2023-07-12 0 4.300 4.280 4.300 4.260 4.410 821,459 3,564,777 4.3396 3.222 3.207 3.222 3.192 3.304 1,096,329 3.2516 -1.38%
2023-07-11 0 4.360 4.360 4.380 4.320 4.440 1,388,446 6,080,716 4.3795 3.267 3.267 3.282 3.237 3.327 1,853,037 3.2815 0.69%
2023-07-10 0 4.330 4.320 4.330 4.230 4.350 497,000 2,141,692 4.3092 3.244 3.237 3.244 3.169 3.259 663,302 3.2288 0.70%
2023-07-07 0 4.300 4.300 4.320 4.130 4.500 3,375,592 14,559,442 4.3132 3.222 3.222 3.237 3.095 3.372 4,505,106 3.2318 4.88%
2023-07-06 0 4.100 4.050 4.100 4.020 4.110 890,751 3,630,591 4.0759 3.072 3.035 3.072 3.012 3.080 1,188,807 3.0540 0.24%
2023-07-05 0 4.090 4.060 4.080 4.010 4.140 1,020,308 4,186,732 4.1034 3.065 3.042 3.057 3.005 3.102 1,361,715 3.0746 0.99%
2023-07-04 0 4.050 4.020 4.050 3.860 4.120 1,094,000 4,406,870 4.0282 3.035 3.012 3.035 2.892 3.087 1,460,066 3.0183 4.92%
2023-07-03 0 3.860 3.850 3.870 3.810 3.880 469,000 1,808,600 3.8563 2.892 2.885 2.900 2.855 2.907 625,933 2.8894 -0.52%
2023-06-30 0 3.880 3.870 3.880 3.870 3.950 428,350 1,672,170 3.9037 2.907 2.900 2.907 2.900 2.960 571,681 2.9250 -0.77%
2023-06-29 0 3.910 3.860 3.910 3.730 3.910 626,946 2,388,078 3.8091 2.930 2.892 2.930 2.795 2.930 836,730 2.8541 3.99%
2023-06-28 0 3.760 3.760 3.770 3.520 3.770 813,386 3,005,625 3.6952 2.817 2.817 2.825 2.637 2.825 1,085,555 2.7687 4.16%
2023-06-27 0 3.610 3.610 3.630 3.450 3.610 608,801 2,154,091 3.5383 2.705 2.705 2.720 2.585 2.705 812,513 2.6511 4.94%
2023-06-26 0 3.440 3.430 3.440 3.410 3.470 85,104 292,956 3.4423 2.578 2.570 2.578 2.555 2.600 113,581 2.5793 -1.15%
2023-06-23 0 3.480 3.440 3.480 3.350 3.480 236,601 802,597 3.3922 2.607 2.578 2.607 2.510 2.607 315,771 2.5417 0.58%
2023-06-21 0 3.460 3.460 3.490 3.460 3.590 287,845 1,010,460 3.5104 2.593 2.593 2.615 2.593 2.690 384,161 2.6303 -3.62%
2023-06-20 0 3.590 3.590 3.610 3.590 3.680 173,000 625,619 3.6163 2.690 2.690 2.705 2.690 2.757 230,888 2.7096 -2.18%
2023-06-19 0 3.670 3.670 3.700 3.550 3.700 324,647 1,171,324 3.6080 2.750 2.750 2.772 2.660 2.772 433,278 2.7034 0.55%
2023-06-16 0 3.650 3.620 3.650 3.500 3.650 356,669 1,283,588 3.5988 2.735 2.712 2.735 2.622 2.735 476,015 2.6965 3.99%
2023-06-15 0 3.510 3.500 3.510 3.450 3.540 580,755 2,041,058 3.5145 2.630 2.622 2.630 2.585 2.652 775,083 2.6333 -0.28%
2023-06-14 0 3.520 3.510 3.520 3.470 3.600 82,000 288,390 3.5170 2.637 2.630 2.637 2.600 2.697 109,438 2.6352 -0.56%
2023-06-13 0 3.540 3.490 3.540 3.450 3.540 191,770 668,968 3.4884 2.652 2.615 2.652 2.585 2.652 255,939 2.6138 2.31%
2023-06-12 0 3.460 3.450 3.480 3.430 3.500 129,000 447,370 3.4680 2.593 2.585 2.607 2.570 2.622 172,165 2.5985 0.58%
2023-06-09 0 3.440 3.430 3.450 3.420 3.460 264,038 909,029 3.4428 2.578 2.570 2.585 2.563 2.593 352,388 2.5796 -0.29%
2023-06-08 0 3.450 3.440 3.450 3.390 3.500 272,000 942,617 3.4655 2.585 2.578 2.585 2.540 2.622 363,015 2.5966 -0.86%
2023-06-07 0 3.480 3.470 3.480 3.460 3.540 545,127 1,896,990 3.4799 2.607 2.600 2.607 2.593 2.652 727,533 2.6074 0.00%
2023-06-06 0 3.480 3.440 3.480 3.420 3.490 407,000 1,405,287 3.4528 2.607 2.578 2.607 2.563 2.615 543,187 2.5871 0.58%
2023-06-05 0 3.460 3.440 3.460 3.410 3.490 301,915 1,043,641 3.4567 2.593 2.578 2.593 2.555 2.615 402,939 2.5901 2.37%
2023-06-02 0 3.380 3.380 3.430 3.360 3.740 326,000 1,123,000 3.4448 2.533 2.533 2.570 2.518 2.802 435,084 2.5811 1.50%
2023-06-01 0 3.330 3.300 3.330 3.300 3.350 239,000 795,740 3.3295 2.495 2.473 2.495 2.473 2.510 318,972 2.4947 2.15%
2023-05-31 0 3.260 3.260 3.320 3.250 3.400 1,324,000 4,336,688 3.2754 2.443 2.443 2.488 2.435 2.548 1,767,027 2.4542 -4.12%
2023-05-30 0 3.400 3.390 3.400 3.360 3.510 400,070 1,371,639 3.4285 2.548 2.540 2.548 2.518 2.630 533,938 2.5689 -0.87%
2023-05-29 0 3.430 3.430 3.440 3.400 3.740 645,000 2,300,270 3.5663 2.570 2.570 2.578 2.548 2.802 860,825 2.6722 -6.28%
2023-05-25 0 3.660 3.640 3.660 3.620 3.690 2,357,000 8,625,794 3.6596 2.742 2.727 2.742 2.712 2.765 3,145,681 2.7421 0.00%
2023-05-24 0 3.660 3.660 3.690 3.650 3.720 862,183 3,156,591 3.6612 2.742 2.742 2.765 2.735 2.787 1,150,680 2.7432 -0.27%
2023-05-23 0 3.670 3.650 3.670 3.590 3.670 433,345 1,575,021 3.6346 2.750 2.735 2.750 2.690 2.750 578,348 2.7233 3.09%
2023-05-22 0 3.560 3.560 3.590 3.540 3.590 265,902 947,297 3.5626 2.667 2.667 2.690 2.652 2.690 354,876 2.6694 -0.84%
2023-05-19 0 3.590 3.590 3.610 3.550 3.650 325,000 1,167,499 3.5923 2.690 2.690 2.705 2.660 2.735 433,749 2.6916 -1.64%
2023-05-18 0 3.650 3.630 3.650 3.600 3.650 353,182 1,281,173 3.6275 2.735 2.720 2.735 2.697 2.735 471,361 2.7180 0.27%
2023-05-17 0 3.640 3.630 3.640 3.610 3.690 233,986 849,869 3.6321 2.727 2.720 2.727 2.705 2.765 312,281 2.7215 -1.36%
2023-05-16 0 3.690 3.660 3.690 3.650 3.710 290,000 1,066,039 3.6760 2.765 2.742 2.765 2.735 2.780 387,038 2.7544 0.00%
2023-05-15 0 3.690 3.690 3.710 3.670 3.750 370,085 1,371,660 3.7063 2.765 2.765 2.780 2.750 2.810 493,920 2.7771 -1.07%
2023-05-12 0 3.730 3.730 3.740 3.720 3.780 79,000 295,040 3.7347 2.795 2.795 2.802 2.787 2.832 105,434 2.7983 -1.32%
2023-05-11 0 3.780 3.750 3.780 3.750 3.780 120,000 451,949 3.7662 2.832 2.810 2.832 2.810 2.832 160,153 2.8220 0.00%
2023-05-10 0 3.780 3.750 3.780 3.750 3.780 189,980 714,024 3.7584 2.832 2.810 2.832 2.810 2.832 253,550 2.8161 -0.53%
2023-05-09 0 3.800 3.780 3.800 3.780 3.820 129,597 491,445 3.7921 2.847 2.832 2.847 2.832 2.862 172,962 2.8414 -0.78%
2023-05-08 0 3.830 3.800 3.830 3.770 3.830 315,025 1,192,837 3.7865 2.870 2.847 2.870 2.825 2.870 420,436 2.8371 1.06%
2023-05-05 0 3.790 3.790 3.800 3.750 3.890 528,446 2,011,241 3.8060 2.840 2.840 2.847 2.810 2.915 705,270 2.8517 0.00%
2023-05-04 0 3.790 3.780 3.830 3.700 3.850 625,039 2,355,336 3.7683 2.840 2.832 2.870 2.772 2.885 834,185 2.8235 1.07%
2023-05-03 0 3.750 3.740 3.750 3.710 3.780 189,000 705,109 3.7307 2.810 2.802 2.810 2.780 2.832 252,242 2.7954 -1.06%
2023-05-02 0 3.790 3.760 3.790 3.750 3.830 198,286 751,375 3.7893 2.840 2.817 2.840 2.810 2.870 264,635 2.8393 -0.79%
2023-04-28 0 3.820 3.790 3.820 3.730 3.830 261,063 990,407 3.7937 2.862 2.840 2.862 2.795 2.870 348,418 2.8426 1.33%
2023-04-27 0 3.770 3.770 3.820 3.770 3.820 203,468 770,975 3.7892 2.825 2.825 2.862 2.825 2.862 271,551 2.8392 -1.57%
2023-04-26 0 3.830 3.810 3.830 3.790 3.830 212,723 809,656 3.8062 2.870 2.855 2.870 2.840 2.870 283,903 2.8519 1.06%
2023-04-25 0 3.790 3.790 3.800 3.720 3.870 716,555 2,712,899 3.7860 2.840 2.840 2.847 2.787 2.900 956,323 2.8368 -1.56%
2023-04-24 0 3.850 3.840 3.850 3.800 3.910 455,036 1,744,383 3.8335 2.885 2.877 2.885 2.847 2.930 607,297 2.8724 -1.03%
2023-04-21 0 3.890 3.870 3.900 3.850 3.910 313,650 1,214,825 3.8732 2.915 2.900 2.922 2.885 2.930 418,601 2.9021 -1.27%
2023-04-20 0 3.940 3.920 3.940 3.880 3.950 152,380 596,677 3.9157 2.952 2.937 2.952 2.907 2.960 203,368 2.9340 0.00%
2023-04-19 0 3.940 3.920 3.940 3.880 3.950 518,000 2,033,879 3.9264 2.952 2.937 2.952 2.907 2.960 691,329 2.9420 0.77%
2023-04-18 0 3.910 3.910 3.930 3.900 3.990 269,000 1,058,100 3.9335 2.930 2.930 2.945 2.922 2.990 359,011 2.9473 -0.76%
2023-04-17 0 3.940 3.940 3.950 3.910 3.990 377,989 1,493,356 3.9508 2.952 2.952 2.960 2.930 2.990 504,469 2.9603 0.77%
2023-04-14 0 3.910 3.910 3.930 3.910 3.970 273,000 1,074,910 3.9374 2.930 2.930 2.945 2.930 2.975 364,349 2.9502 -0.76%
2023-04-13 0 3.940 3.940 3.950 3.880 3.950 466,577 1,828,826 3.9197 2.952 2.952 2.960 2.907 2.960 622,699 2.9369 -0.25%
2023-04-12 0 3.950 3.930 3.950 3.900 3.970 251,754 987,060 3.9207 2.960 2.945 2.960 2.922 2.975 335,994 2.9377 -0.50%
2023-04-11 0 3.970 3.950 3.970 3.900 3.990 143,000 565,181 3.9523 2.975 2.960 2.975 2.922 2.990 190,850 2.9614 1.79%
2023-04-06 0 3.900 3.890 3.900 3.850 3.910 290,267 1,126,718 3.8817 2.922 2.915 2.922 2.885 2.930 387,394 2.9085 -0.51%
2023-04-04 0 3.920 3.920 3.990 3.860 3.980 1,698,704 6,664,730 3.9234 2.937 2.937 2.990 2.892 2.982 2,267,111 2.9397 -0.25%
2023-04-03 0 3.930 3.900 3.930 3.850 4.080 528,748 2,067,460 3.9101 2.945 2.922 2.945 2.885 3.057 705,674 2.9298 -0.51%
2023-03-31 0 3.950 3.950 3.970 3.950 4.070 365,392 1,458,890 3.9927 2.960 2.960 2.975 2.960 3.050 487,657 2.9916 -2.71%
2023-03-30 0 4.060 4.000 4.060 3.970 4.060 143,361 572,665 3.9946 3.042 2.997 3.042 2.975 3.042 191,331 2.9931 0.74%
2023-03-29 0 4.030 3.990 4.040 3.990 4.090 436,197 1,753,968 4.0210 3.020 2.990 3.027 2.990 3.065 582,154 3.0129 0.25%
2023-03-28 0 4.020 3.970 4.020 3.910 4.020 281,000 1,118,030 3.9788 3.012 2.975 3.012 2.930 3.012 375,026 2.9812 0.50%
2023-03-27 0 4.000 4.000 4.040 3.980 4.130 321,404 1,288,987 4.0105 2.997 2.997 3.027 2.982 3.095 428,950 3.0050 -0.99%
2023-03-24 0 4.040 4.040 4.070 4.000 4.140 304,798 1,234,518 4.0503 3.027 3.027 3.050 2.997 3.102 406,787 3.0348 -2.65%
2023-03-23 0 4.150 4.100 4.150 4.030 4.150 362,164 1,479,514 4.0852 3.110 3.072 3.110 3.020 3.110 483,348 3.0610 2.47%
2023-03-22 0 4.050 4.050 4.090 4.050 4.150 453,000 1,849,540 4.0829 3.035 3.035 3.065 3.035 3.110 604,579 3.0592 0.00%
2023-03-21 0 4.050 4.010 4.050 3.800 4.070 697,085 2,756,401 3.9542 3.035 3.005 3.035 2.847 3.050 930,338 2.9628 3.58%
2023-03-20 0 3.910 3.910 3.940 3.780 3.980 943,194 3,632,001 3.8507 2.930 2.930 2.952 2.832 2.982 1,258,798 2.8853 -1.01%
2023-03-17 0 3.950 3.950 3.960 3.950 4.050 332,881 1,326,678 3.9854 2.960 2.960 2.967 2.960 3.035 444,267 2.9862 -0.50%
2023-03-16 0 3.970 3.970 3.990 3.960 4.050 523,000 2,087,450 3.9913 2.975 2.975 2.990 2.967 3.035 698,002 2.9906 -2.22%
2023-03-15 0 4.060 4.020 4.060 4.010 4.150 686,420 2,795,292 4.0723 3.042 3.012 3.042 3.005 3.110 916,104 3.0513 0.25%
2023-03-14 0 4.050 4.050 4.080 4.010 4.130 583,000 2,366,700 4.0595 3.035 3.035 3.057 3.005 3.095 778,079 3.0417 -1.94%
2023-03-13 0 4.130 4.120 4.140 4.000 4.150 423,000 1,732,680 4.0962 3.095 3.087 3.102 2.997 3.110 564,541 3.0692 0.98%
2023-03-10 0 4.090 4.040 4.090 3.920 4.110 1,732,432 6,981,092 4.0296 3.065 3.027 3.065 2.937 3.080 2,312,125 3.0193 -1.68%
2023-03-09 0 4.160 4.140 4.160 4.010 4.230 1,110,821 4,628,152 4.1664 3.117 3.102 3.117 3.005 3.169 1,482,515 3.1218 3.48%
2023-03-08 0 4.020 4.020 4.030 4.000 4.070 481,596 1,939,156 4.0265 3.012 3.012 3.020 2.997 3.050 642,744 3.0170 -1.23%
2023-03-07 0 4.070 4.070 4.120 4.070 4.170 433,810 1,784,639 4.1139 3.050 3.050 3.087 3.050 3.125 578,968 3.0824 -1.93%
2023-03-06 0 4.150 4.150 4.190 4.120 4.300 288,822 1,206,108 4.1760 3.110 3.110 3.139 3.087 3.222 385,465 3.1290 -0.72%
2023-03-03 0 4.180 4.180 4.190 4.140 4.210 346,279 1,446,986 4.1787 3.132 3.132 3.139 3.102 3.154 462,148 3.1310 -0.24%
2023-03-02 0 4.190 4.190 4.200 4.160 4.270 325,298 1,362,783 4.1893 3.139 3.139 3.147 3.117 3.199 434,147 3.1390 -1.87%
2023-03-01 0 4.270 4.270 4.290 4.050 4.290 1,902,000 7,970,679 4.1907 3.199 3.199 3.214 3.035 3.214 2,538,432 3.1400 5.17%
2023-02-28 0 4.060 4.060 4.080 4.060 4.190 1,145,102 4,703,861 4.1078 3.042 3.042 3.057 3.042 3.139 1,528,267 3.0779 0.25%
2023-02-27 0 4.050 4.050 4.080 4.000 4.120 605,000 2,461,549 4.0687 3.035 3.035 3.057 2.997 3.087 807,440 3.0486 -1.70%
2023-02-24 0 4.120 4.120 4.130 4.120 4.200 433,000 1,789,910 4.1337 3.087 3.087 3.095 3.087 3.147 577,887 3.0973 -1.90%
2023-02-23 0 4.200 4.200 4.220 4.170 4.230 208,869 878,742 4.2071 3.147 3.147 3.162 3.125 3.169 278,759 3.1523 1.20%
2023-02-22 0 4.150 4.150 4.200 4.090 4.240 581,218 2,426,937 4.1756 3.110 3.110 3.147 3.065 3.177 775,701 3.1287 -1.19%
2023-02-21 0 4.200 4.150 4.200 4.140 4.250 413,450 1,730,139 4.1846 3.147 3.110 3.147 3.102 3.184 551,795 3.1355 -1.18%
2023-02-20 0 4.250 4.230 4.240 4.150 4.260 255,235 1,077,192 4.2204 3.184 3.169 3.177 3.110 3.192 340,640 3.1623 1.67%
2023-02-17 0 4.180 4.180 4.190 4.170 4.300 384,030 1,606,937 4.1844 3.132 3.132 3.139 3.125 3.222 512,531 3.1353 -1.18%
2023-02-16 0 4.230 4.210 4.220 4.200 4.350 649,000 2,746,748 4.2323 3.169 3.154 3.162 3.147 3.259 866,163 3.1712 -0.94%
2023-02-15 0 4.270 4.220 4.270 4.200 4.270 463,587 1,954,561 4.2162 3.199 3.162 3.199 3.147 3.199 618,709 3.1591 0.47%
2023-02-14 0 4.250 4.250 4.300 4.160 4.300 724,000 3,045,560 4.2066 3.184 3.184 3.222 3.117 3.222 966,259 3.1519 0.71%
2023-02-13 0 4.220 4.210 4.220 4.190 4.300 989,158 4,187,160 4.2331 3.162 3.154 3.162 3.139 3.222 1,320,142 3.1717 -1.86%
2023-02-10 0 4.300 4.300 4.330 4.300 4.470 728,000 3,167,260 4.3506 3.222 3.222 3.244 3.222 3.349 971,598 3.2598 -4.02%
2023-02-09 0 4.480 4.450 4.480 4.410 4.490 1,179,054 5,234,069 4.4392 3.357 3.334 3.357 3.304 3.364 1,573,580 3.3262 1.36%
2023-02-08 0 4.420 4.410 4.420 4.340 4.460 527,000 2,321,310 4.4048 3.312 3.304 3.312 3.252 3.342 703,341 3.3004 -0.67%
2023-02-07 0 4.450 4.380 4.450 4.390 4.530 971,900 4,336,764 4.4622 3.334 3.282 3.334 3.289 3.394 1,297,110 3.3434 1.37%
2023-02-06 0 4.390 4.370 4.390 4.300 4.670 1,835,599 8,063,981 4.3931 3.289 3.274 3.289 3.222 3.499 2,449,813 3.2917 -4.77%
2023-02-03 0 4.610 4.600 4.620 4.610 4.760 773,000 3,602,700 4.6607 3.454 3.447 3.462 3.454 3.567 1,031,655 3.4922 -2.54%
2023-02-02 0 4.730 4.720 4.740 4.660 4.850 1,136,000 5,401,520 4.7549 3.544 3.537 3.552 3.492 3.634 1,516,119 3.5627 0.64%
2023-02-01 0 4.700 4.680 4.700 4.600 4.740 497,000 2,315,830 4.6596 3.522 3.507 3.522 3.447 3.552 663,302 3.4914 2.17%
2023-01-31 0 4.600 4.590 4.600 4.490 4.630 874,000 3,978,540 4.5521 3.447 3.439 3.447 3.364 3.469 1,166,451 3.4108 0.66%
2023-01-30 0 4.570 4.550 4.570 4.530 4.880 1,302,000 6,085,650 4.6741 3.424 3.409 3.424 3.394 3.656 1,737,665 3.5022 -6.35%
2023-01-27 0 4.880 4.860 4.880 4.700 4.950 2,020,109 9,753,116 4.8280 3.656 3.642 3.656 3.522 3.709 2,696,062 3.6175 3.61%
2023-01-26 0 4.710 4.700 4.710 4.440 4.750 1,520,943 6,973,782 4.5852 3.529 3.522 3.529 3.327 3.559 2,029,869 3.4356 4.20%
2023-01-20 0 4.520 4.490 4.520 4.370 4.570 851,000 3,821,880 4.4910 3.387 3.364 3.387 3.274 3.424 1,135,755 3.3651 3.20%
2023-01-19 0 4.380 4.340 4.380 4.330 4.450 470,223 2,053,056 4.3661 3.282 3.252 3.282 3.244 3.334 627,565 3.2715 -1.13%
2023-01-18 0 4.430 4.400 4.430 4.370 4.440 371,647 1,638,942 4.4099 3.319 3.297 3.319 3.274 3.327 496,005 3.3043 0.68%
2023-01-17 0 4.400 4.370 4.480 4.320 4.490 815,000 3,541,030 4.3448 3.297 3.274 3.357 3.237 3.364 1,087,709 3.2555 -1.57%
2023-01-16 0 4.470 4.440 4.470 4.430 4.530 347,000 1,553,120 4.4759 3.349 3.327 3.349 3.319 3.394 463,110 3.3537 -0.22%
2023-01-13 0 4.480 4.480 4.490 4.280 4.500 714,000 3,156,990 4.4216 3.357 3.357 3.364 3.207 3.372 952,913 3.3130 2.52%
2023-01-12 0 4.370 4.350 4.370 4.310 4.550 760,289 3,344,175 4.3986 3.274 3.259 3.274 3.229 3.409 1,014,691 3.2958 -2.67%
2023-01-11 0 4.490 4.470 4.510 4.440 4.630 970,799 4,399,153 4.5315 3.364 3.349 3.379 3.327 3.469 1,295,640 3.3954 -1.97%
2023-01-10 0 4.580 4.570 4.580 4.480 4.580 1,522,280 6,925,595 4.5495 3.432 3.424 3.432 3.357 3.432 2,031,653 3.4088 1.10%
2023-01-09 0 4.530 4.500 4.530 4.460 4.560 1,212,767 5,473,271 4.5130 3.394 3.372 3.394 3.342 3.417 1,618,574 3.3815 1.57%
2023-01-06 0 4.460 4.460 4.500 4.440 4.620 2,173,382 9,850,986 4.5326 3.342 3.342 3.372 3.327 3.462 2,900,622 3.3962 -1.55%
2023-01-05 0 4.530 4.510 4.530 4.190 4.580 2,283,057 9,978,564 4.3707 3.394 3.379 3.394 3.139 3.432 3,046,996 3.2749 8.11%
2023-01-04 0 4.190 4.190 4.200 4.110 4.220 831,785 3,453,630 4.1521 3.139 3.139 3.147 3.080 3.162 1,110,110 3.1111 0.24%
2023-01-03 0 4.180 4.170 4.180 4.030 4.190 738,000 3,042,603 4.1228 3.132 3.125 3.132 3.020 3.139 984,944 3.0891 1.95%
2022-12-30 0 4.100 4.100 4.130 4.060 4.160 255,000 1,049,698 4.1165 3.072 3.072 3.095 3.042 3.117 340,326 3.0844 -1.20%
2022-12-29 0 4.150 4.130 4.150 4.050 4.150 639,000 2,628,500 4.1135 3.110 3.095 3.110 3.035 3.110 852,817 3.0821 -1.43%
2022-12-28 0 4.210 4.200 4.210 4.130 4.340 1,605,533 6,795,473 4.2325 3.154 3.147 3.154 3.095 3.252 2,142,764 3.1714 1.20%
2022-12-23 0 4.160 4.130 4.160 4.080 4.170 392,568 1,622,221 4.1323 3.117 3.095 3.117 3.057 3.125 523,926 3.0963 0.00%
2022-12-22 0 4.160 4.160 4.170 3.980 4.160 1,092,000 4,496,361 4.1175 3.117 3.117 3.125 2.982 3.117 1,457,396 3.0852 4.52%
2022-12-21 0 3.980 3.960 4.000 3.820 4.000 788,137 3,120,614 3.9595 2.982 2.967 2.997 2.862 2.997 1,051,857 2.9668 3.38%
2022-12-20 0 3.850 3.810 3.850 3.780 3.980 1,019,000 3,918,390 3.8453 2.885 2.855 2.885 2.832 2.982 1,359,970 2.8812 -2.53%
2022-12-19 0 3.950 3.930 3.950 3.900 4.060 1,075,243 4,271,792 3.9729 2.960 2.945 2.960 2.922 3.042 1,435,032 2.9768 -1.25%
2022-12-16 0 4.000 4.000 4.050 3.940 4.050 489,416 1,963,573 4.0121 2.997 2.997 3.035 2.952 3.035 653,181 3.0062 -0.50%
2022-12-15 0 4.020 3.980 4.020 3.910 4.090 974,212 3,866,042 3.9684 3.012 2.982 3.012 2.930 3.065 1,300,195 2.9734 -1.47%
2022-12-14 0 4.080 4.080 4.100 4.060 4.250 1,253,263 5,165,510 4.1216 3.057 3.057 3.072 3.042 3.184 1,672,620 3.0883 -3.77%
2022-12-13 0 4.240 4.230 4.240 4.020 4.350 1,802,009 7,580,450 4.2067 3.177 3.169 3.177 3.012 3.259 2,404,983 3.1520 5.74%
2022-12-12 0 4.010 4.010 4.050 3.980 4.100 792,998 3,197,603 4.0323 3.005 3.005 3.035 2.982 3.072 1,058,345 3.0213 -0.50%
2022-12-09 0 4.030 4.030 4.040 4.020 4.290 1,961,890 8,084,652 4.1208 3.020 3.020 3.027 3.012 3.214 2,618,362 3.0877 -4.73%
2022-12-08 0 4.230 4.210 4.230 4.020 4.230 2,448,425 10,078,766 4.1164 3.169 3.154 3.169 3.012 3.169 3,267,698 3.0844 3.93%
2022-12-07 0 4.070 4.070 4.100 3.970 4.320 3,724,107 15,531,545 4.1705 3.050 3.050 3.072 2.975 3.237 4,970,238 3.1249 2.52%
2022-12-06 0 3.970 3.970 3.990 3.950 4.150 1,504,463 6,107,514 4.0596 2.975 2.975 2.990 2.960 3.110 2,007,875 3.0418 -1.49%
2022-12-05 0 4.160 4.160 4.170 3.850 4.170 4,055,847 16,505,350 4.0695 3.020 3.020 3.027 2.795 3.027 5,587,595 2.9539 9.47%
2022-12-02 0 3.800 3.800 3.860 3.700 3.860 2,011,949 7,639,812 3.7972 2.758 2.758 2.802 2.686 2.802 2,771,790 2.7563 3.83%
2022-12-01 0 3.660 3.660 3.780 3.660 3.860 2,245,409 8,557,523 3.8111 2.657 2.657 2.744 2.657 2.802 3,093,420 2.7664 -1.08%
2022-11-30 0 3.700 3.680 3.700 3.590 3.740 1,243,092 4,560,727 3.6689 2.686 2.671 2.686 2.606 2.715 1,712,563 2.6631 3.06%
2022-11-29 0 3.590 3.590 3.600 3.330 3.640 900,890 3,209,907 3.5630 2.606 2.606 2.613 2.417 2.642 1,241,124 2.5863 5.28%
2022-11-28 0 3.410 3.410 3.420 3.190 3.460 888,000 2,965,730 3.3398 2.475 2.475 2.482 2.316 2.511 1,223,366 2.4242 2.71%
2022-11-25 0 3.320 3.310 3.330 3.190 3.370 669,865 2,204,686 3.2912 2.410 2.403 2.417 2.316 2.446 922,849 2.3890 1.84%
2022-11-24 0 3.260 3.260 3.280 3.040 3.300 1,304,206 4,184,076 3.2081 2.366 2.366 2.381 2.207 2.395 1,796,758 2.3287 7.59%
2022-11-23 0 3.030 3.000 3.030 2.920 3.040 478,000 1,430,730 2.9932 2.199 2.178 2.199 2.120 2.207 658,523 2.1726 2.02%
2022-11-22 0 2.970 2.970 2.990 2.940 3.080 970,130 2,890,810 2.9798 2.156 2.156 2.170 2.134 2.236 1,336,513 2.1629 -3.57%
2022-11-21 0 3.080 3.040 3.080 3.020 3.170 500,089 1,527,644 3.0547 2.236 2.207 2.236 2.192 2.301 688,955 2.2173 -2.84%
2022-11-18 0 3.170 3.170 3.190 3.150 3.310 1,164,038 3,777,404 3.2451 2.301 2.301 2.316 2.286 2.403 1,603,653 2.3555 0.63%
2022-11-17 0 3.150 3.140 3.150 2.980 3.150 752,003 2,298,269 3.0562 2.286 2.279 2.286 2.163 2.286 1,036,008 2.2184 2.27%
2022-11-16 0 3.080 3.070 3.110 3.020 3.160 750,994 2,320,000 3.0892 2.236 2.228 2.257 2.192 2.294 1,034,618 2.2424 0.00%
2022-11-15 0 3.080 3.080 3.090 3.000 3.180 2,031,326 6,304,126 3.1035 2.236 2.236 2.243 2.178 2.308 2,798,485 2.2527 -3.75%
2022-11-14 0 3.200 3.200 3.240 3.170 3.280 1,937,996 6,252,705 3.2264 2.323 2.323 2.352 2.301 2.381 2,669,908 2.3419 1.27%
2022-11-11 0 3.160 3.160 3.170 3.060 3.160 1,099,000 3,422,922 3.1146 2.294 2.294 2.301 2.221 2.294 1,514,053 2.2608 5.33%
2022-11-10 0 3.000 3.000 3.020 2.950 3.100 250,000 751,239 3.0050 2.178 2.178 2.192 2.141 2.250 344,416 2.1812 -2.91%
2022-11-09 0 3.090 3.060 3.090 3.060 3.160 555,997 1,724,071 3.1009 2.243 2.221 2.243 2.221 2.294 765,977 2.2508 0.65%
2022-11-08 0 3.070 3.070 3.130 3.040 3.190 685,994 2,123,211 3.0951 2.228 2.228 2.272 2.207 2.316 945,069 2.2466 0.00%
2022-11-07 0 3.070 3.070 3.080 3.000 3.130 991,006 3,050,985 3.0787 2.228 2.228 2.236 2.178 2.272 1,365,273 2.2347 2.33%
2022-11-04 0 3.000 3.000 3.010 2.890 3.040 1,032,422 3,074,214 2.9777 2.178 2.178 2.185 2.098 2.207 1,422,331 2.1614 5.26%
2022-11-03 0 2.850 2.810 2.850 2.810 2.890 354,154 1,006,863 2.8430 2.069 2.040 2.069 2.040 2.098 487,905 2.0636 -1.38%
2022-11-02 0 2.890 2.890 2.900 2.820 2.930 1,038,000 3,008,290 2.8982 2.098 2.098 2.105 2.047 2.127 1,430,015 2.1037 2.85%
2022-11-01 0 2.810 2.810 2.880 2.780 2.910 716,172 2,050,322 2.8629 2.040 2.040 2.090 2.018 2.112 986,645 2.0781 1.08%
2022-10-31 0 2.780 2.780 2.800 2.750 2.810 686,147 1,909,634 2.7831 2.018 2.018 2.032 1.996 2.040 945,280 2.0202 -1.77%
2022-10-28 0 2.830 2.840 2.850 2.760 2.930 532,000 1,498,348 2.8164 2.054 2.061 2.069 2.003 2.127 732,917 2.0444 -0.70%
2022-10-27 0 2.850 2.850 2.870 2.850 3.000 305,211 890,159 2.9165 2.069 2.069 2.083 2.069 2.178 420,478 2.1170 -0.35%
2022-10-26 0 2.860 2.860 2.900 2.830 2.980 856,006 2,484,795 2.9028 2.076 2.076 2.105 2.054 2.163 1,179,289 2.1070 1.06%
2022-10-25 0 2.830 2.830 2.840 2.770 2.930 757,981 2,143,124 2.8274 2.054 2.054 2.061 2.011 2.127 1,044,243 2.0523 -0.70%
2022-10-24 0 2.850 2.820 2.850 2.780 3.030 1,291,726 3,646,751 2.8232 2.069 2.047 2.069 2.018 2.199 1,779,565 2.0492 -5.00%
2022-10-21 0 3.000 2.980 3.000 2.880 3.040 1,095,946 3,259,178 2.9738 2.178 2.163 2.178 2.090 2.207 1,509,846 2.1586 5.26%
2022-10-20 0 2.850 2.850 2.860 2.780 2.910 8,637,320 24,575,585 2.8453 2.069 2.069 2.076 2.018 2.112 11,899,326 2.0653 -2.06%
2022-10-19 0 2.910 2.910 2.920 2.900 3.010 948,000 2,789,560 2.9426 2.112 2.112 2.120 2.105 2.185 1,306,026 2.1359 -3.00%
2022-10-18 0 3.000 2.980 3.000 2.860 3.000 1,216,243 3,563,341 2.9298 2.178 2.163 2.178 2.076 2.178 1,675,574 2.1266 2.39%
2022-10-17 0 2.930 2.880 2.940 2.790 2.930 1,330,972 3,776,922 2.8377 2.127 2.090 2.134 2.025 2.127 1,833,632 2.0598 1.38%
2022-10-14 0 2.890 2.890 2.920 2.850 2.940 1,435,916 4,161,793 2.8984 2.098 2.098 2.120 2.069 2.134 1,978,210 2.1038 2.48%
2022-10-13 0 2.820 2.800 2.820 2.740 2.880 1,616,000 4,522,535 2.7986 2.047 2.032 2.047 1.989 2.090 2,226,305 2.0314 -1.40%
2022-10-12 0 2.860 2.860 2.870 2.700 3.010 2,289,820 6,532,773 2.8530 2.076 2.076 2.083 1.960 2.185 3,154,603 2.0709 -4.35%
2022-10-11 0 2.990 2.980 2.990 2.980 3.150 772,149 2,333,994 3.0227 2.170 2.163 2.170 2.163 2.286 1,063,762 2.1941 -0.33%
2022-10-10 0 3.000 2.990 3.000 3.000 3.250 1,692,470 5,152,735 3.0445 2.178 2.170 2.178 2.178 2.359 2,331,655 2.2099 -8.54%
2022-10-07 0 3.280 3.270 3.280 3.250 3.350 1,140,629 3,759,169 3.2957 2.381 2.374 2.381 2.359 2.432 1,571,404 2.3922 -2.09%
2022-10-06 0 3.350 3.340 3.350 3.310 3.440 483,000 1,619,727 3.3535 2.432 2.424 2.432 2.403 2.497 665,412 2.4342 0.00%
2022-10-05 0 3.350 3.330 3.350 3.300 3.410 689,368 2,318,995 3.3639 2.432 2.417 2.432 2.395 2.475 949,718 2.4418 3.40%
2022-10-03 0 3.240 3.240 3.260 3.180 3.340 446,185 1,442,397 3.2327 2.352 2.352 2.366 2.308 2.424 614,693 2.3465 -2.99%
2022-09-30 0 3.340 3.340 3.390 3.290 3.420 276,561 918,380 3.3207 2.424 2.424 2.461 2.388 2.482 381,008 2.4104 1.21%
2022-09-29 0 3.300 3.300 3.340 3.280 3.450 367,272 1,224,435 3.3339 2.395 2.395 2.424 2.381 2.504 505,977 2.4199 -2.08%
2022-09-28 0 3.370 3.340 3.380 3.310 3.460 768,193 2,582,273 3.3615 2.446 2.424 2.453 2.403 2.511 1,058,312 2.4400 -2.32%
2022-09-27 0 3.450 3.450 3.470 3.400 3.700 1,262,000 4,377,655 3.4688 2.504 2.504 2.519 2.468 2.686 1,738,612 2.5179 -4.43%
2022-09-26 0 3.610 3.590 3.610 3.570 3.750 516,000 1,892,310 3.6673 2.620 2.606 2.620 2.591 2.722 710,875 2.6619 -0.55%
2022-09-23 0 3.630 3.640 3.650 3.560 3.750 622,270 2,269,600 3.6473 2.635 2.642 2.649 2.584 2.722 857,279 2.6474 -3.20%
2022-09-22 0 3.750 3.740 3.750 3.720 3.880 759,044 2,871,525 3.7831 2.722 2.715 2.722 2.700 2.816 1,045,708 2.7460 -1.32%
2022-09-21 0 3.800 3.790 3.820 3.790 3.900 394,000 1,512,037 3.8377 2.758 2.751 2.773 2.751 2.831 542,800 2.7856 -2.56%
2022-09-20 0 3.900 3.860 3.900 3.760 3.900 377,000 1,458,090 3.8676 2.831 2.802 2.831 2.729 2.831 519,379 2.8074 2.09%
2022-09-19 0 3.820 3.790 3.820 3.720 3.820 688,000 2,596,820 3.7744 2.773 2.751 2.773 2.700 2.773 947,833 2.7397 -1.04%
2022-09-16 0 3.860 3.850 3.860 3.800 3.900 287,000 1,107,345 3.8583 2.802 2.795 2.802 2.758 2.831 395,390 2.8006 -0.77%
2022-09-15 0 3.890 3.880 3.890 3.830 3.990 205,000 796,826 3.8870 2.824 2.816 2.824 2.780 2.896 282,421 2.8214 -1.02%
2022-09-14 0 3.930 3.880 3.950 3.850 3.950 292,620 1,139,389 3.8937 2.853 2.816 2.867 2.795 2.867 403,132 2.8263 0.26%
2022-09-13 0 3.920 3.920 3.980 3.920 4.060 367,000 1,467,090 3.9975 2.845 2.845 2.889 2.845 2.947 505,603 2.9017 -1.75%
2022-09-09 0 3.990 3.950 3.990 3.880 3.990 472,934 1,870,370 3.9548 2.896 2.867 2.896 2.816 2.896 651,544 2.8707 2.57%
2022-09-08 0 3.890 3.870 3.890 3.860 3.920 87,000 337,971 3.8847 2.824 2.809 2.824 2.802 2.845 119,857 2.8198 0.52%
2022-09-07 0 3.870 3.870 3.900 3.810 3.900 770,288 2,981,277 3.8703 2.809 2.809 2.831 2.766 2.831 1,061,198 2.8093 -0.77%
2022-09-06 0 3.900 3.880 3.900 3.870 3.910 220,338 856,811 3.8886 2.831 2.816 2.831 2.809 2.838 303,552 2.8226 -0.26%
2022-09-05 0 3.910 3.870 3.910 3.800 3.940 396,000 1,529,394 3.8621 2.838 2.809 2.838 2.758 2.860 545,555 2.8034 -0.51%
2022-09-02 0 3.930 3.880 3.930 3.860 4.000 694,000 2,717,304 3.9154 2.853 2.816 2.853 2.802 2.903 956,099 2.8421 1.55%
2022-09-01 0 3.870 3.870 3.880 3.780 4.020 1,417,336 5,480,962 3.8671 2.809 2.809 2.816 2.744 2.918 1,952,613 2.8070 -3.73%
2022-08-31 0 4.020 4.020 4.030 3.950 4.090 1,046,000 4,220,140 4.0346 2.918 2.918 2.925 2.867 2.969 1,441,037 2.9285 1.77%
2022-08-30 0 3.950 3.920 3.950 3.870 3.980 430,000 1,686,290 3.9216 2.867 2.845 2.867 2.809 2.889 592,396 2.8466 1.28%
2022-08-29 0 3.900 3.880 3.900 3.840 3.900 942,000 3,656,270 3.8814 2.831 2.816 2.831 2.787 2.831 1,297,760 2.8174 0.26%
2022-08-26 0 3.890 3.880 3.890 3.830 3.900 427,122 1,657,941 3.8817 2.824 2.816 2.824 2.780 2.831 588,431 2.8176 -0.26%
2022-08-25 0 3.900 3.890 3.900 3.840 3.920 430,000 1,673,999 3.8930 2.831 2.824 2.831 2.787 2.845 592,396 2.8258 0.26%
2022-08-24 0 3.890 3.880 3.890 3.780 3.900 726,000 2,789,950 3.8429 2.824 2.816 2.824 2.744 2.831 1,000,184 2.7894 0.52%
2022-08-23 0 3.870 3.870 3.890 3.800 3.900 746,776 2,875,136 3.8501 2.809 2.809 2.824 2.758 2.831 1,028,807 2.7946 0.00%
2022-08-22 0 3.870 3.870 3.890 3.830 3.940 439,602 1,703,225 3.8745 2.809 2.809 2.824 2.780 2.860 605,624 2.8123 -2.03%
2022-08-19 0 3.950 3.940 3.950 3.870 3.960 682,647 2,684,012 3.9318 2.867 2.860 2.867 2.809 2.874 940,458 2.8539 1.28%
2022-08-18 0 3.900 3.880 3.900 3.760 3.900 657,308 2,528,274 3.8464 2.831 2.816 2.831 2.729 2.831 905,550 2.7920 0.78%
2022-08-17 0 3.870 3.870 3.880 3.750 3.890 672,000 2,591,240 3.8560 2.809 2.809 2.816 2.722 2.824 925,790 2.7989 2.41%
2022-08-16 0 3.850 3.820 3.850 3.800 3.920 589,000 2,269,310 3.8528 2.743 2.722 2.743 2.707 2.793 826,690 2.7451 -0.77%
2022-08-15 0 3.880 3.850 3.880 3.730 3.920 1,004,002 3,875,307 3.8599 2.764 2.743 2.764 2.658 2.793 1,409,165 2.7501 4.02%
2022-08-12 0 3.730 3.730 3.740 3.610 3.750 614,440 2,261,258 3.6802 2.658 2.658 2.665 2.572 2.672 862,396 2.6221 2.47%
2022-08-11 0 3.640 3.620 3.650 3.580 3.650 165,000 596,715 3.6165 2.593 2.579 2.601 2.551 2.601 231,585 2.5767 1.96%
2022-08-10 0 3.570 3.570 3.590 3.560 3.720 187,000 668,654 3.5757 2.544 2.544 2.558 2.536 2.650 262,463 2.5476 -1.38%
2022-08-09 0 3.620 3.610 3.620 3.600 3.720 392,579 1,438,824 3.6651 2.579 2.572 2.579 2.565 2.650 551,003 2.6113 -1.09%
2022-08-08 0 3.660 3.620 3.660 3.570 3.660 210,000 760,900 3.6233 2.608 2.579 2.608 2.544 2.608 294,745 2.5816 0.55%
2022-08-05 0 3.640 3.620 3.640 3.570 3.680 382,567 1,379,055 3.6047 2.593 2.579 2.593 2.544 2.622 536,951 2.5683 2.54%
2022-08-04 0 3.550 3.530 3.550 3.520 3.580 371,521 1,317,811 3.5471 2.529 2.515 2.529 2.508 2.551 521,447 2.5272 1.43%
2022-08-03 0 3.500 3.490 3.500 3.470 3.560 461,000 1,616,959 3.5075 2.494 2.487 2.494 2.472 2.536 647,036 2.4990 -0.28%
2022-08-02 0 3.510 3.510 3.530 3.360 3.580 1,188,000 4,102,380 3.4532 2.501 2.501 2.515 2.394 2.551 1,667,415 2.4603 0.00%
2022-08-01 0 3.510 3.500 3.510 3.500 3.700 1,402,828 5,008,094 3.5700 2.501 2.494 2.501 2.494 2.636 1,968,936 2.5436 -4.88%
2022-07-29 0 3.690 3.690 3.710 3.690 3.800 806,000 2,994,823 3.7157 2.629 2.629 2.643 2.629 2.707 1,131,260 2.6473 -1.86%
2022-07-28 0 3.760 3.750 3.760 3.750 3.850 300,289 1,133,780 3.7756 2.679 2.672 2.679 2.672 2.743 421,470 2.6901 -1.05%
2022-07-27 0 3.800 3.780 3.800 3.780 3.880 372,259 1,420,192 3.8151 2.707 2.693 2.707 2.693 2.764 522,483 2.7182 -0.78%
2022-07-26 0 3.830 3.830 3.860 3.780 3.890 366,000 1,395,680 3.8133 2.729 2.729 2.750 2.693 2.772 513,698 2.7169 1.32%
2022-07-25 0 3.780 3.780 3.800 3.750 3.850 346,379 1,307,792 3.7756 2.693 2.693 2.707 2.672 2.743 486,159 2.6900 -1.82%
2022-07-22 0 3.850 3.810 3.850 3.800 3.910 226,897 869,288 3.8312 2.743 2.715 2.743 2.707 2.786 318,461 2.7297 1.32%
2022-07-21 0 3.800 3.790 3.800 3.800 3.900 335,000 1,283,619 3.8317 2.707 2.700 2.707 2.707 2.779 470,189 2.7300 -2.31%
2022-07-20 0 3.890 3.870 3.890 3.820 3.920 453,000 1,760,400 3.8861 2.772 2.757 2.772 2.722 2.793 635,807 2.7688 2.37%
2022-07-19 0 3.800 3.800 3.820 3.780 3.830 480,806 1,830,155 3.8064 2.707 2.707 2.722 2.693 2.729 674,834 2.7120 0.53%
2022-07-18 0 3.780 3.780 3.810 3.730 3.810 875,000 3,298,070 3.7692 2.693 2.693 2.715 2.658 2.715 1,228,104 2.6855 -0.53%
2022-07-15 0 3.800 3.800 3.810 3.770 3.830 772,266 2,928,252 3.7918 2.707 2.707 2.715 2.686 2.729 1,083,912 2.7016 0.00%
2022-07-14 0 3.800 3.800 3.820 3.800 3.910 854,385 3,276,622 3.8351 2.707 2.707 2.722 2.707 2.786 1,199,170 2.7324 -3.80%
2022-07-13 0 3.950 3.900 3.950 3.820 3.950 632,000 2,454,560 3.8838 2.814 2.779 2.814 2.722 2.814 887,042 2.7671 3.13%
2022-07-12 0 3.830 3.830 3.850 3.820 3.880 836,916 3,214,858 3.8413 2.729 2.729 2.743 2.722 2.764 1,174,652 2.7369 -1.54%
2022-07-11 0 3.890 3.880 3.890 3.860 3.920 905,786 3,509,857 3.8749 2.772 2.764 2.772 2.750 2.793 1,271,314 2.7608 -0.51%
2022-07-08 0 3.910 3.910 3.920 3.900 4.040 1,898,108 7,494,093 3.9482 2.786 2.786 2.793 2.779 2.878 2,664,085 2.8130 -1.76%
2022-07-07 0 3.980 3.980 4.000 3.970 4.070 1,334,261 5,347,213 4.0076 2.836 2.836 2.850 2.829 2.900 1,872,699 2.8554 -2.69%
2022-07-06 0 4.090 4.080 4.090 4.030 4.270 1,709,998 7,030,542 4.1114 2.914 2.907 2.914 2.871 3.042 2,400,064 2.9293 -4.22%
2022-07-05 0 4.270 4.250 4.270 4.050 4.290 3,000,798 12,490,577 4.1624 3.042 3.028 3.042 2.886 3.057 4,211,763 2.9656 8.38%
2022-07-04 0 3.940 3.940 4.000 3.750 4.100 8,229,998 32,116,162 3.9023 2.807 2.807 2.850 2.672 2.921 11,551,195 2.7803 -6.64%
2022-06-30 0 4.220 4.220 4.240 4.180 4.340 2,088,000 8,865,840 4.2461 3.007 3.007 3.021 2.978 3.092 2,930,608 3.0253 0.96%
2022-06-29 0 4.180 4.170 4.180 4.090 4.270 2,189,000 9,175,310 4.1916 2.978 2.971 2.978 2.914 3.042 3,072,366 2.9864 2.20%
2022-06-28 0 4.090 4.080 4.090 3.980 4.120 3,318,517 13,422,172 4.0446 2.914 2.907 2.914 2.836 2.935 4,657,697 2.8817 0.99%
2022-06-27 0 4.050 4.040 4.050 4.000 4.330 2,785,247 11,595,421 4.1632 2.886 2.878 2.886 2.850 3.085 3,909,227 2.9662 -2.41%
2022-06-24 0 4.150 4.130 4.150 4.000 4.190 2,362,000 9,651,003 4.0859 2.957 2.943 2.957 2.850 2.985 3,315,180 2.9112 3.49%
2022-06-23 0 4.010 3.980 4.010 3.990 4.040 763,964 3,061,446 4.0073 2.857 2.836 2.857 2.843 2.878 1,072,260 2.8551 0.00%
2022-06-22 0 4.010 4.000 4.010 3.990 4.120 691,216 2,805,081 4.0582 2.857 2.850 2.857 2.843 2.935 970,155 2.8914 -1.72%
2022-06-21 0 4.080 4.080 4.090 4.000 4.130 1,462,247 5,930,797 4.0559 2.907 2.907 2.914 2.850 2.943 2,052,334 2.8898 2.00%
2022-06-20 0 4.000 4.000 4.010 4.000 4.180 1,546,000 6,242,290 4.0377 2.850 2.850 2.857 2.850 2.978 2,169,885 2.8768 -4.31%
2022-06-17 0 4.180 4.180 4.210 4.070 4.210 459,972 1,904,626 4.1407 2.978 2.978 3.000 2.900 3.000 645,593 2.9502 1.70%
2022-06-16 0 4.110 4.100 4.110 4.030 4.230 902,000 3,722,950 4.1274 2.928 2.921 2.928 2.871 3.014 1,266,000 2.9407 -1.67%
2022-06-15 0 4.180 4.180 4.190 4.160 4.270 303,000 1,273,280 4.2022 2.978 2.978 2.985 2.964 3.042 425,275 2.9940 -0.95%
2022-06-14 0 4.220 4.170 4.220 4.100 4.220 752,000 3,120,080 4.1490 3.007 2.971 3.007 2.921 3.007 1,055,468 2.9561 0.00%
2022-06-13 0 4.220 4.220 4.230 4.200 4.400 1,349,490 5,761,314 4.2693 3.007 3.007 3.014 2.992 3.135 1,894,074 3.0418 -5.80%
2022-06-10 0 4.480 4.450 4.480 4.400 4.500 445,934 1,987,559 4.4571 3.192 3.171 3.192 3.135 3.206 625,890 3.1756 -0.22%
2022-06-09 0 4.490 4.470 4.490 4.460 4.570 629,416 2,830,596 4.4972 3.199 3.185 3.199 3.178 3.256 883,415 3.2042 -0.44%
2022-06-08 0 4.510 4.480 4.520 4.460 4.570 1,472,029 6,621,740 4.4984 3.213 3.192 3.220 3.178 3.256 2,066,063 3.2050 0.22%
2022-06-07 0 4.500 4.470 4.500 4.420 4.560 1,257,000 5,654,890 4.4987 3.206 3.185 3.206 3.149 3.249 1,764,260 3.2052 0.00%
2022-06-06 0 4.500 4.500 4.510 4.430 4.530 777,858 3,496,645 4.4952 3.206 3.206 3.213 3.156 3.228 1,091,761 3.2028 0.67%
2022-06-02 0 4.470 4.400 4.470 4.360 4.480 573,000 2,525,510 4.4075 3.185 3.135 3.185 3.106 3.192 804,233 3.1403 -0.22%
2022-06-01 0 4.480 4.470 4.480 4.430 4.580 577,000 2,583,293 4.4771 3.192 3.185 3.192 3.156 3.263 809,847 3.1899 -1.54%
2022-05-31 0 4.550 4.540 4.550 4.420 4.750 19,935,000 87,600,400 4.3943 3.242 3.235 3.242 3.149 3.384 27,979,725 3.1309 4.12%
2022-05-30 0 4.370 4.340 4.370 4.320 4.380 542,000 2,356,613 4.3480 3.114 3.092 3.114 3.078 3.121 760,723 3.0979 0.23%
2022-05-27 0 4.360 4.330 4.360 4.330 4.390 278,000 1,211,030 4.3562 3.106 3.085 3.106 3.085 3.128 390,186 3.1037 0.93%
2022-05-26 0 4.320 4.290 4.320 4.260 4.400 398,000 1,711,769 4.3009 3.078 3.057 3.078 3.035 3.135 558,612 3.0643 -1.59%
2022-05-25 0 4.390 4.340 4.390 4.300 4.390 251,361 1,096,715 4.3631 3.128 3.092 3.128 3.064 3.128 352,797 3.1086 0.23%
2022-05-24 0 4.380 4.370 4.380 4.360 4.530 469,362 2,064,724 4.3990 3.121 3.114 3.121 3.106 3.228 658,772 3.1342 -2.67%
2022-05-23 0 4.500 4.480 4.500 4.380 4.500 267,721 1,188,728 4.4402 3.206 3.192 3.206 3.121 3.206 375,759 3.1635 1.12%
2022-05-20 0 4.450 4.430 4.450 4.400 4.530 766,000 3,403,960 4.4438 3.171 3.156 3.171 3.135 3.228 1,075,118 3.1661 1.14%
2022-05-19 0 4.400 4.380 4.400 4.340 4.470 317,297 1,396,037 4.3998 3.135 3.121 3.135 3.092 3.185 445,341 3.1348 -1.12%
2022-05-18 0 4.450 4.430 4.450 4.370 4.500 434,271 1,924,056 4.4305 3.171 3.156 3.171 3.114 3.206 609,520 3.1567 -0.22%
2022-05-17 0 4.460 4.460 4.490 4.450 4.520 561,522 2,522,427 4.4921 3.178 3.178 3.199 3.171 3.220 788,123 3.2006 -0.45%
2022-05-16 0 4.480 4.410 4.500 4.410 4.600 239,002 1,066,948 4.4642 3.192 3.142 3.206 3.142 3.277 335,451 3.1806 1.59%
2022-05-13 0 4.410 4.400 4.420 4.310 4.450 314,016 1,383,671 4.4064 3.142 3.135 3.149 3.071 3.171 440,736 3.1395 2.56%
2022-05-12 0 4.300 4.290 4.300 4.260 4.460 599,462 2,595,057 4.3290 3.064 3.057 3.064 3.035 3.178 841,374 3.0843 -2.27%
2022-05-11 0 4.400 4.400 4.410 4.400 4.560 394,963 1,771,904 4.4863 3.135 3.135 3.142 3.135 3.249 554,349 3.1964 -1.12%
2022-05-10 0 4.450 4.410 4.450 4.330 4.540 982,129 4,331,826 4.4106 3.171 3.142 3.171 3.085 3.235 1,378,465 3.1425 -1.98%
2022-05-06 0 4.540 4.540 4.580 4.530 4.660 532,849 2,433,648 4.5672 3.235 3.235 3.263 3.228 3.320 747,879 3.2541 -2.58%
2022-05-05 0 4.660 4.660 4.670 4.660 4.880 486,757 2,309,195 4.7440 3.320 3.320 3.327 3.320 3.477 683,187 3.3800 -2.31%
2022-05-04 0 4.770 4.760 4.780 4.750 4.960 689,566 3,328,954 4.8276 3.399 3.391 3.406 3.384 3.534 967,839 3.4396 -1.85%
2022-05-03 0 4.860 4.850 4.860 4.530 4.940 1,258,833 6,061,650 4.8153 3.463 3.456 3.463 3.228 3.520 1,766,832 3.4308 5.65%
2022-04-29 0 4.600 4.600 4.610 4.480 4.730 794,478 3,645,121 4.5881 3.277 3.277 3.285 3.192 3.370 1,115,088 3.2689 -1.29%
2022-04-28 0 4.660 4.630 4.660 4.570 4.670 385,000 1,776,350 4.6139 3.320 3.299 3.320 3.256 3.327 540,366 3.2873 -0.43%
2022-04-27 0 4.680 4.630 4.680 4.520 4.690 492,349 2,269,006 4.6085 3.334 3.299 3.334 3.220 3.342 691,035 3.2835 2.18%
2022-04-26 0 4.580 4.550 4.580 4.540 4.710 508,285 2,342,595 4.6088 3.263 3.242 3.263 3.235 3.356 713,402 3.2837 1.55%
2022-04-25 0 4.510 4.510 4.520 4.500 4.620 929,000 4,210,550 4.5323 3.213 3.213 3.220 3.206 3.292 1,303,896 3.2292 -4.04%
2022-04-22 0 4.700 4.700 4.720 4.500 4.780 1,114,253 5,187,041 4.6552 3.349 3.349 3.363 3.206 3.406 1,563,907 3.3167 0.21%
2022-04-21 0 4.690 4.670 4.700 4.600 4.880 1,290,008 6,089,846 4.7208 3.342 3.327 3.349 3.277 3.477 1,810,588 3.3635 -3.70%
2022-04-20 0 4.870 4.870 4.880 4.840 5.020 805,089 3,960,238 4.9190 3.470 3.470 3.477 3.448 3.577 1,129,981 3.5047 -0.20%
2022-04-19 0 4.880 4.850 4.880 4.800 5.050 1,183,000 5,759,310 4.8684 3.477 3.456 3.477 3.420 3.598 1,660,397 3.4686 -3.17%
2022-04-14 0 5.040 5.020 5.040 4.930 5.080 2,537,551 12,743,500 5.0220 3.591 3.577 3.591 3.513 3.619 3,561,574 3.5781 1.61%
2022-04-13 0 4.960 4.960 4.970 4.880 5.040 1,005,000 5,003,790 4.9789 3.534 3.534 3.541 3.477 3.591 1,410,566 3.5474 0.20%
2022-04-12 0 4.950 4.940 4.950 4.890 5.180 1,346,000 6,720,450 4.9929 3.527 3.520 3.527 3.484 3.691 1,889,175 3.5573 -1.79%
2022-04-11 0 5.040 5.030 5.060 5.010 5.300 937,816 4,762,389 5.0782 3.591 3.584 3.605 3.570 3.776 1,316,270 3.6181 -4.73%
2022-04-08 0 5.290 5.290 5.300 5.140 5.300 667,169 3,473,080 5.2057 3.769 3.769 3.776 3.662 3.776 936,404 3.7090 1.54%
2022-04-07 0 5.210 5.210 5.230 5.180 5.500 1,096,000 5,816,480 5.3070 3.712 3.712 3.726 3.691 3.919 1,538,288 3.7811 -3.16%
2022-04-06 0 5.380 5.370 5.380 5.220 5.430 1,635,617 8,722,488 5.3328 3.833 3.826 3.833 3.719 3.869 2,295,667 3.7995 -0.37%
2022-04-04 0 5.400 5.390 5.400 5.050 5.490 2,893,381 15,540,053 5.3709 3.847 3.840 3.847 3.598 3.912 4,060,998 3.8267 7.14%
2022-04-01 0 5.040 5.000 5.040 4.800 5.150 6,834,616 34,327,015 5.0225 3.591 3.562 3.591 3.420 3.669 9,592,710 3.5784 3.92%
2022-03-31 0 4.850 4.830 4.850 4.750 4.940 671,000 3,241,300 4.8306 3.456 3.441 3.456 3.384 3.520 941,781 3.4417 1.04%
2022-03-30 0 4.800 4.750 4.800 4.750 4.830 1,207,000 5,788,690 4.7959 3.420 3.384 3.420 3.384 3.441 1,694,082 3.4170 2.35%
2022-03-29 0 4.690 4.690 4.700 4.660 4.830 494,498 2,348,115 4.7485 3.342 3.342 3.349 3.320 3.441 694,052 3.3832 -1.88%
2022-03-28 0 4.780 4.780 4.790 4.590 4.880 1,372,068 6,459,181 4.7076 3.406 3.406 3.413 3.270 3.477 1,925,763 3.3541 3.24%
2022-03-25 0 4.630 4.630 4.660 4.530 4.800 730,398 3,389,767 4.6410 3.299 3.299 3.320 3.228 3.420 1,025,148 3.3066 -2.53%
2022-03-24 0 4.750 4.750 4.770 4.730 4.940 897,000 4,314,480 4.8099 3.384 3.384 3.399 3.370 3.520 1,258,982 3.4270 -2.86%
2022-03-23 0 4.890 4.850 4.890 4.820 4.980 1,055,000 5,140,000 4.8720 3.484 3.456 3.484 3.434 3.548 1,480,743 3.4712 1.03%
2022-03-22 0 4.840 4.840 4.850 4.780 4.900 565,000 2,729,605 4.8312 3.448 3.448 3.456 3.406 3.491 793,004 3.4421 0.00%
2022-03-21 0 4.840 4.760 4.840 4.720 4.980 2,810,239 13,512,513 4.8083 3.448 3.391 3.448 3.363 3.548 3,944,305 3.4258 2.54%
2022-03-18 0 4.720 4.700 4.720 4.350 4.790 1,295,616 5,951,190 4.5933 3.363 3.349 3.363 3.099 3.413 1,818,459 3.2727 7.27%
2022-03-17 0 4.400 4.400 4.440 4.290 4.490 1,867,575 8,236,777 4.4104 3.135 3.135 3.163 3.057 3.199 2,621,231 3.1423 6.80%
2022-03-16 0 4.120 4.100 4.120 3.750 4.210 2,142,536 8,547,752 3.9895 2.935 2.921 2.935 2.672 3.000 3,007,152 2.8425 9.87%
2022-03-15 0 3.750 3.730 3.750 3.660 3.950 2,843,582 10,789,700 3.7944 2.672 2.658 2.672 2.608 2.814 3,991,103 2.7034 -4.34%
2022-03-14 0 3.920 3.880 3.920 3.830 4.100 2,080,000 8,150,015 3.9183 2.793 2.764 2.793 2.729 2.921 2,919,379 2.7917 -6.89%
2022-03-11 0 4.210 4.190 4.230 4.060 4.240 994,154 4,116,299 4.1405 3.000 2.985 3.014 2.893 3.021 1,395,343 2.9500 -0.71%
2022-03-10 0 4.240 4.200 4.240 4.170 4.300 648,819 2,734,278 4.2142 3.021 2.992 3.021 2.971 3.064 910,648 3.0026 1.19%
2022-03-09 0 4.190 4.160 4.180 4.050 4.350 876,507 3,649,925 4.1642 2.985 2.964 2.978 2.886 3.099 1,230,219 2.9669 -1.41%
2022-03-08 0 4.250 4.210 4.250 4.180 4.420 1,522,257 6,474,107 4.2530 3.028 3.000 3.028 2.978 3.149 2,136,560 3.0302 -1.39%
2022-03-07 0 4.310 4.270 4.320 4.080 4.350 1,182,945 5,014,110 4.2387 3.071 3.042 3.078 2.907 3.099 1,660,320 3.0200 -1.15%
2022-03-04 0 4.360 4.350 4.360 4.330 4.430 1,525,000 6,679,838 4.3802 3.106 3.099 3.106 3.085 3.156 2,140,410 3.1208 -3.11%
2022-03-03 0 4.500 4.440 4.500 4.430 4.530 499,000 2,223,900 4.4567 3.206 3.163 3.206 3.156 3.228 700,370 3.1753 1.35%
2022-03-02 0 4.440 4.440 4.460 4.420 4.510 606,890 2,704,026 4.4555 3.163 3.163 3.178 3.149 3.213 851,799 3.1745 -2.42%
2022-03-01 0 4.550 4.520 4.550 4.400 4.580 904,534 4,063,942 4.4929 3.242 3.220 3.242 3.135 3.263 1,269,557 3.2011 2.48%
2022-02-28 0 4.440 4.400 4.440 4.300 4.630 1,239,000 5,435,930 4.3874 3.163 3.135 3.163 3.064 3.299 1,738,996 3.1259 -3.48%
2022-02-25 0 4.600 4.550 4.600 4.440 4.600 479,000 2,170,120 4.5305 3.277 3.242 3.277 3.163 3.277 672,299 3.2279 2.22%
2022-02-24 0 4.500 4.460 4.500 4.440 4.740 1,102,166 4,977,050 4.5157 3.206 3.178 3.206 3.163 3.377 1,546,943 3.2173 -4.05%
2022-02-23 0 4.690 4.660 4.690 4.440 4.740 957,000 4,432,160 4.6313 3.342 3.320 3.342 3.163 3.377 1,343,195 3.2997 3.53%
2022-02-22 0 4.530 4.480 4.530 4.400 4.600 1,091,386 4,888,441 4.4791 3.228 3.192 3.228 3.135 3.277 1,531,812 3.1913 -0.66%
2022-02-21 0 4.560 4.560 4.580 4.400 4.580 1,494,343 6,655,204 4.4536 3.249 3.249 3.263 3.135 3.263 2,097,382 3.1731 -1.30%
2022-02-18 0 4.620 4.610 4.620 4.570 4.720 568,610 2,636,850 4.6374 3.292 3.285 3.292 3.256 3.363 798,071 3.3040 -2.12%
2022-02-17 0 4.720 4.690 4.720 4.640 4.720 387,023 1,816,787 4.6943 3.363 3.342 3.363 3.306 3.363 543,205 3.3446 1.07%
2022-02-16 0 4.670 4.660 4.670 4.670 4.760 548,919 2,576,406 4.6936 3.327 3.320 3.327 3.327 3.391 770,434 3.3441 0.21%
2022-02-15 0 4.660 4.640 4.660 4.550 4.700 904,000 4,171,530 4.6145 3.320 3.306 3.320 3.242 3.349 1,268,807 3.2878 2.42%
2022-02-14 0 4.550 4.550 4.560 4.550 4.880 1,312,616 6,072,505 4.6263 3.242 3.242 3.249 3.242 3.477 1,842,319 3.2961 -5.01%
2022-02-11 0 4.790 4.790 4.800 4.760 4.900 812,600 3,908,050 4.8093 3.413 3.413 3.420 3.391 3.491 1,140,523 3.4265 -2.64%
2022-02-10 0 4.920 4.880 4.920 4.760 5.000 1,087,881 5,295,144 4.8674 3.505 3.477 3.505 3.391 3.562 1,526,893 3.4679 1.65%
2022-02-09 0 4.840 4.810 4.840 4.770 5.000 1,148,048 5,609,746 4.8863 3.448 3.427 3.448 3.399 3.562 1,611,340 3.4814 1.47%
2022-02-08 0 4.770 4.740 4.770 4.670 4.890 1,212,996 5,720,186 4.7158 3.399 3.377 3.399 3.327 3.484 1,702,498 3.3599 -2.45%
2022-02-07 0 4.890 4.850 4.890 4.800 5.000 696,000 3,402,480 4.8886 3.484 3.456 3.484 3.420 3.562 976,869 3.4830 -1.01%
2022-02-04 0 4.940 4.900 4.940 4.830 5.000 983,975 4,820,249 4.8988 3.520 3.491 3.520 3.441 3.562 1,381,056 3.4903 1.44%
2022-01-31 0 4.870 4.850 4.880 4.840 4.930 539,000 2,627,890 4.8755 3.470 3.456 3.477 3.448 3.513 756,512 3.4737 0.00%
2022-01-28 0 4.870 4.870 4.890 4.700 4.950 1,155,000 5,596,707 4.8456 3.470 3.470 3.484 3.349 3.527 1,621,098 3.4524 0.21%
2022-01-27 0 4.860 4.850 4.870 4.800 5.080 2,262,146 11,083,409 4.8995 3.463 3.456 3.470 3.420 3.619 3,175,030 3.4908 -2.99%
2022-01-26 0 5.010 5.010 5.030 4.970 5.080 506,247 2,547,695 5.0325 3.570 3.570 3.584 3.541 3.619 710,542 3.5856 0.20%
2022-01-25 0 5.000 5.000 5.010 4.970 5.090 1,027,000 5,148,760 5.0134 3.562 3.562 3.570 3.541 3.627 1,441,444 3.5719 -1.19%
2022-01-24 0 5.060 5.060 5.070 5.020 5.110 861,323 4,349,929 5.0503 3.605 3.605 3.612 3.577 3.641 1,208,908 3.5982 -0.78%
2022-01-21 0 5.100 5.100 5.120 5.060 5.150 293,674 1,497,574 5.0994 3.634 3.634 3.648 3.605 3.669 412,185 3.6333 -0.39%
2022-01-20 0 5.120 5.120 5.130 5.070 5.160 478,590 2,453,098 5.1257 3.648 3.648 3.655 3.612 3.676 671,724 3.6519 0.99%
2022-01-19 0 5.070 5.010 5.070 4.960 5.120 685,213 3,447,606 5.0314 3.612 3.570 3.612 3.534 3.648 961,729 3.5848 0.00%
2022-01-18 0 5.070 5.060 5.070 5.020 5.180 419,000 2,129,330 5.0819 3.612 3.605 3.612 3.577 3.691 588,087 3.6208 1.00%
2022-01-17 0 5.020 5.010 5.020 5.010 5.180 426,000 2,160,790 5.0723 3.577 3.570 3.577 3.570 3.691 597,911 3.6139 -3.09%
2022-01-14 0 5.180 5.100 5.180 4.960 5.180 1,627,526 8,375,447 5.1461 3.691 3.634 3.691 3.534 3.691 2,284,310 3.6665 1.97%
2022-01-13 0 5.080 5.060 5.080 5.050 5.280 1,285,757 6,539,547 5.0861 3.619 3.605 3.619 3.598 3.762 1,804,621 3.6238 -2.31%
2022-01-12 0 5.200 5.170 5.200 5.080 5.280 1,376,514 7,117,079 5.1704 3.705 3.684 3.705 3.619 3.762 1,932,003 3.6838 2.77%
2022-01-11 0 5.060 5.060 5.100 5.010 5.190 887,000 4,504,360 5.0782 3.605 3.605 3.634 3.570 3.698 1,244,947 3.6181 -1.75%
2022-01-10 0 5.150 5.140 5.150 5.020 5.160 555,000 2,824,030 5.0883 3.669 3.662 3.669 3.577 3.676 778,969 3.6253 1.38%
2022-01-07 0 5.080 5.080 5.090 5.030 5.170 727,515 3,708,490 5.0975 3.619 3.619 3.627 3.584 3.684 1,021,102 3.6319 -0.39%
2022-01-06 0 5.100 5.100 5.120 4.950 5.260 2,044,883 10,387,549 5.0798 3.634 3.634 3.648 3.527 3.748 2,870,091 3.6192 -3.95%
2022-01-05 0 5.310 5.310 5.350 5.270 5.500 1,467,227 7,877,537 5.3690 3.783 3.783 3.812 3.755 3.919 2,059,323 3.8253 -2.75%
2022-01-04 0 5.460 5.450 5.460 5.430 5.600 570,617 3,133,730 5.4918 3.890 3.883 3.890 3.869 3.990 800,888 3.9128 0.00%
2022-01-03 0 5.460 5.450 5.460 5.370 5.650 683,077 3,723,701 5.4514 3.890 3.883 3.890 3.826 4.026 958,731 3.8840 -3.53%
2021-12-31 0 5.660 5.650 5.660 5.550 5.840 1,219,000 6,949,780 5.7012 4.033 4.026 4.033 3.954 4.161 1,710,925 4.0620 3.47%
2021-12-30 0 5.470 5.460 5.470 5.360 5.510 669,000 3,654,780 5.4630 3.897 3.890 3.897 3.819 3.926 938,973 3.8923 0.18%
2021-12-29 0 5.460 5.430 5.460 5.310 5.460 831,000 4,481,790 5.3932 3.890 3.869 3.890 3.783 3.890 1,166,348 3.8426 1.11%
2021-12-28 0 5.400 5.400 5.410 5.380 5.600 596,001 3,253,115 5.4582 3.847 3.847 3.855 3.833 3.990 836,516 3.8889 -3.23%
2021-12-24 0 5.580 5.570 5.590 5.540 5.640 213,115 1,193,448 5.6000 3.976 3.969 3.983 3.947 4.018 299,117 3.9899 0.72%
2021-12-23 0 5.540 5.520 5.540 5.420 5.540 503,617 2,768,864 5.4980 3.947 3.933 3.947 3.862 3.947 706,851 3.9172 0.73%
2021-12-22 0 5.500 5.480 5.500 5.340 5.560 1,243,000 6,830,910 5.4955 3.919 3.904 3.919 3.805 3.961 1,744,610 3.9154 2.61%
2021-12-21 0 5.360 5.360 5.380 5.120 5.380 1,130,785 5,942,664 5.2553 3.819 3.819 3.833 3.648 3.833 1,587,111 3.7443 1.71%
2021-12-20 0 5.270 5.250 5.270 5.150 5.570 2,003,000 10,542,900 5.2636 3.755 3.741 3.755 3.669 3.969 2,811,306 3.7502 -3.83%
2021-12-17 0 5.480 5.480 5.530 5.480 5.580 1,680,532 9,267,200 5.5144 3.904 3.904 3.940 3.904 3.976 2,358,707 3.9289 -2.84%
2021-12-16 0 5.640 5.610 5.640 5.510 5.650 773,000 4,324,851 5.5949 4.018 3.997 4.018 3.926 4.026 1,084,942 3.9862 1.44%
2021-12-15 0 5.560 5.560 5.570 5.480 5.680 1,204,000 6,743,655 5.6010 3.961 3.961 3.969 3.904 4.047 1,689,872 3.9906 1.09%
2021-12-14 0 5.500 5.500 5.510 5.430 5.700 2,290,960 12,649,731 5.5216 3.919 3.919 3.926 3.869 4.061 3,215,472 3.9340 -3.85%
2021-12-13 0 5.720 5.720 5.740 5.720 5.890 1,141,154 6,621,200 5.8022 4.075 4.075 4.090 4.075 4.197 1,601,664 4.1340 -0.75%
2021-12-10 0 5.940 5.930 5.940 5.900 6.000 850,000 5,047,220 5.9379 4.106 4.099 4.106 4.078 4.147 1,229,657 4.1046 -1.00%
2021-12-09 0 6.000 5.990 6.000 5.840 6.090 1,809,851 10,810,921 5.9734 4.147 4.141 4.147 4.037 4.210 2,618,230 4.1291 1.87%
2021-12-08 0 5.890 5.860 5.890 5.810 6.000 1,030,521 6,048,481 5.8693 4.071 4.051 4.071 4.016 4.147 1,490,809 4.0572 -0.67%
2021-12-07 0 5.930 5.890 5.930 5.830 5.980 728,982 4,300,159 5.8989 4.099 4.071 4.099 4.030 4.134 1,054,586 4.0776 2.24%
2021-12-06 0 5.800 5.800 5.830 5.770 6.040 2,449,154 14,409,426 5.8834 4.009 4.009 4.030 3.989 4.175 3,543,081 4.0669 -3.97%
2021-12-03 0 6.040 6.020 6.040 5.980 6.180 1,315,480 7,932,955 6.0305 4.175 4.161 4.175 4.134 4.272 1,903,046 4.1686 -0.49%
2021-12-02 0 6.070 6.070 6.080 5.980 6.300 2,899,000 17,666,790 6.0941 4.196 4.196 4.203 4.134 4.355 4,193,853 4.2125 0.00%
2021-12-01 0 6.070 6.070 6.090 5.860 6.250 3,348,772 20,162,877 6.0210 4.196 4.196 4.210 4.051 4.320 4,844,518 4.1620 -2.10%
2021-11-30 0 6.200 6.140 6.200 5.970 6.520 4,823,551 29,669,288 6.1509 4.286 4.244 4.286 4.127 4.507 6,978,015 4.2518 -1.74%
2021-11-29 0 6.310 6.310 6.340 6.200 6.430 2,692,992 17,019,218 6.3198 4.362 4.362 4.383 4.286 4.445 3,895,831 4.3686 -2.92%
2021-11-26 0 6.500 6.500 6.530 6.400 6.780 2,668,909 17,471,993 6.5465 4.493 4.493 4.514 4.424 4.687 3,860,991 4.5253 -2.69%
2021-11-25 0 6.680 6.670 6.680 6.210 6.800 5,054,052 33,482,247 6.6248 4.618 4.611 4.618 4.293 4.700 7,311,470 4.5794 7.57%
2021-11-24 0 6.210 6.160 6.210 6.040 6.240 687,049 4,215,671 6.1359 4.293 4.258 4.293 4.175 4.313 993,923 4.2414 1.64%
2021-11-23 0 6.110 6.080 6.110 6.040 6.220 950,000 5,807,190 6.1128 4.224 4.203 4.224 4.175 4.300 1,374,322 4.2255 -1.77%
2021-11-22 0 6.220 6.220 6.260 6.210 6.300 1,319,000 8,242,788 6.2493 4.300 4.300 4.327 4.293 4.355 1,908,138 4.3198 -1.27%
2021-11-19 0 6.300 6.270 6.300 6.140 6.300 569,419 3,540,958 6.2185 4.355 4.334 4.355 4.244 4.355 823,753 4.2986 1.12%
2021-11-18 0 6.230 6.210 6.230 6.170 6.360 1,049,000 6,536,395 6.2311 4.306 4.293 4.306 4.265 4.396 1,517,541 4.3072 -2.04%
2021-11-17 0 6.360 6.350 6.380 6.320 6.630 1,318,101 8,426,338 6.3928 4.396 4.389 4.410 4.369 4.583 1,906,838 4.4190 -1.70%
2021-11-16 0 6.470 6.460 6.470 6.230 6.480 2,190,000 13,999,040 6.3923 4.472 4.465 4.472 4.306 4.479 3,168,175 4.4186 3.03%
2021-11-15 0 6.280 6.260 6.290 6.120 6.390 1,598,000 10,039,830 6.2827 4.341 4.327 4.348 4.230 4.417 2,311,755 4.3429 1.95%
2021-11-12 0 6.160 6.160 6.210 6.130 6.320 1,015,161 6,283,833 6.1900 4.258 4.258 4.293 4.237 4.369 1,468,588 4.2788 -0.65%
2021-11-11 0 6.200 6.170 6.200 5.970 6.200 1,207,000 7,327,750 6.0710 4.286 4.265 4.286 4.127 4.286 1,746,113 4.1966 1.97%
2021-11-10 0 6.080 6.080 6.090 5.950 6.290 2,057,038 12,508,930 6.0810 4.203 4.203 4.210 4.113 4.348 2,975,825 4.2035 -2.56%
2021-11-09 0 6.240 6.240 6.250 6.030 6.450 4,293,234 26,838,143 6.2513 4.313 4.313 4.320 4.168 4.459 6,210,829 4.3212 6.67%
2021-11-08 0 5.850 5.800 5.860 5.700 6.000 1,022,110 5,912,448 5.7846 4.044 4.009 4.051 3.940 4.147 1,478,641 3.9986 -1.18%
2021-11-05 0 5.920 5.890 5.920 5.760 6.110 1,822,335 10,705,366 5.8745 4.092 4.071 4.092 3.982 4.224 2,636,290 4.0608 -3.58%
2021-11-04 0 6.140 6.110 6.140 5.700 6.290 2,956,231 18,006,856 6.0912 4.244 4.224 4.244 3.940 4.348 4,276,647 4.2105 7.16%
2021-11-03 0 5.730 5.730 5.750 5.620 5.780 1,013,084 5,752,197 5.6779 3.961 3.961 3.975 3.885 3.995 1,465,583 3.9249 1.24%
2021-11-02 0 5.660 5.610 5.660 5.600 5.900 1,677,000 9,554,922 5.6976 3.912 3.878 3.912 3.871 4.078 2,426,041 3.9385 -1.39%
2021-11-01 0 5.740 5.720 5.760 5.640 5.920 1,447,429 8,298,577 5.7333 3.968 3.954 3.982 3.899 4.092 2,093,931 3.9632 -3.04%
2021-10-29 0 5.920 5.910 5.920 5.910 6.020 626,000 3,730,485 5.9592 4.092 4.085 4.092 4.085 4.161 905,606 4.1193 -1.00%
2021-10-28 0 5.980 5.960 5.980 5.880 6.080 984,000 5,850,067 5.9452 4.134 4.120 4.134 4.065 4.203 1,423,509 4.1096 -1.64%
2021-10-27 0 6.080 6.070 6.080 5.980 6.120 948,093 5,744,762 6.0593 4.203 4.196 4.203 4.134 4.230 1,371,564 4.1885 -1.62%
2021-10-26 0 6.180 6.110 6.180 6.050 6.400 968,655 6,019,364 6.2141 4.272 4.224 4.272 4.182 4.424 1,401,310 4.2955 0.00%
2021-10-25 0 6.180 6.180 6.220 6.130 6.280 587,603 3,639,372 6.1936 4.272 4.272 4.300 4.237 4.341 850,059 4.2813 -0.96%
2021-10-22 0 6.240 6.190 6.240 6.130 6.310 862,564 5,341,678 6.1928 4.313 4.279 4.313 4.237 4.362 1,247,833 4.2808 -0.95%
2021-10-21 0 6.300 6.300 6.310 6.200 6.450 2,957,337 18,609,107 6.2925 4.355 4.355 4.362 4.286 4.459 4,278,247 4.3497 -1.56%
2021-10-20 0 6.400 6.380 6.400 6.300 6.570 1,561,733 10,041,428 6.4297 4.424 4.410 4.424 4.355 4.542 2,259,289 4.4445 -0.78%
2021-10-19 0 6.450 6.450 6.460 6.210 6.500 2,146,592 13,636,069 6.3524 4.459 4.459 4.465 4.293 4.493 3,105,378 4.3911 0.00%
2021-10-18 0 6.450 6.430 6.450 6.000 6.490 2,246,200 14,207,613 6.3252 4.459 4.445 4.459 4.147 4.486 3,249,477 4.3723 5.74%
2021-10-15 0 6.100 6.080 6.100 5.850 6.250 1,686,189 10,116,713 5.9998 4.217 4.203 4.217 4.044 4.320 2,439,334 4.1473 1.67%
2021-10-12 0 6.000 5.980 6.000 5.960 6.130 1,108,000 6,674,160 6.0236 4.147 4.134 4.147 4.120 4.237 1,602,894 4.1638 -2.12%
2021-10-11 0 6.130 6.120 6.140 5.900 6.280 1,457,000 8,984,780 6.1666 4.237 4.230 4.244 4.078 4.341 2,107,777 4.2627 5.15%
2021-10-08 0 5.830 5.830 5.870 5.820 6.170 1,149,038 6,815,884 5.9318 4.030 4.030 4.058 4.023 4.265 1,662,262 4.1004 -3.80%
2021-10-07 0 6.060 6.030 6.060 5.690 6.090 2,401,738 14,329,836 5.9664 4.189 4.168 4.189 3.933 4.210 3,474,487 4.1243 9.19%
2021-10-06 0 5.550 5.550 5.580 5.510 5.710 2,248,000 12,495,168 5.5583 3.836 3.836 3.857 3.809 3.947 3,252,081 3.8422 -2.80%
2021-10-05 0 5.710 5.680 5.710 5.540 5.760 1,112,333 6,272,203 5.6388 3.947 3.926 3.947 3.830 3.982 1,609,162 3.8978 0.18%
2021-10-04 0 5.700 5.690 5.700 5.610 5.930 1,180,000 6,707,310 5.6842 3.940 3.933 3.940 3.878 4.099 1,707,053 3.9292 -3.88%
2021-09-30 0 5.930 5.890 5.940 5.630 5.950 1,033,000 6,006,385 5.8145 4.099 4.071 4.106 3.892 4.113 1,494,395 4.0193 3.31%
2021-09-29 0 5.740 5.690 5.740 5.560 5.760 1,567,891 8,859,569 5.6506 3.968 3.933 3.968 3.843 3.982 2,268,198 3.9060 0.17%
2021-09-28 0 5.730 5.730 5.760 5.630 5.950 1,970,000 11,355,760 5.7643 3.961 3.961 3.982 3.892 4.113 2,849,911 3.9846 -1.21%
2021-09-27 0 5.800 5.740 5.800 5.620 5.830 1,717,000 9,833,150 5.7269 4.009 3.968 4.009 3.885 4.030 2,483,907 3.9587 1.05%
2021-09-24 0 5.740 5.720 5.740 5.710 6.120 1,462,288 8,547,747 5.8455 3.968 3.954 3.968 3.947 4.230 2,115,427 4.0407 -5.12%
2021-09-23 0 6.050 6.020 6.050 6.020 6.330 1,307,536 8,034,986 6.1451 4.182 4.161 4.182 4.161 4.376 1,891,554 4.2478 -1.14%
2021-09-21 0 6.120 6.120 6.160 5.910 6.200 1,078,619 6,517,140 6.0421 4.230 4.230 4.258 4.085 4.286 1,560,390 4.1766 1.49%
2021-09-20 0 6.030 6.000 6.030 5.820 6.180 1,850,000 11,023,923 5.9589 4.168 4.147 4.168 4.023 4.272 2,676,312 4.1191 -3.37%
2021-09-17 0 6.240 6.220 6.240 5.780 6.250 3,087,087 18,696,892 6.0565 4.313 4.300 4.313 3.995 4.320 4,465,950 4.1865 7.96%
2021-09-16 0 5.780 5.750 5.790 5.640 6.090 6,514,339 37,577,014 5.7684 3.995 3.975 4.002 3.899 4.210 9,424,002 3.9874 -5.09%
2021-09-15 0 6.090 6.050 6.090 6.020 6.230 1,954,000 11,894,895 6.0875 4.210 4.182 4.210 4.161 4.306 2,826,764 4.2080 -1.93%
2021-09-14 0 6.210 6.200 6.210 6.130 6.380 2,002,000 12,523,711 6.2556 4.293 4.286 4.293 4.237 4.410 2,896,204 4.3242 -2.97%
2021-09-13 0 6.400 6.380 6.400 6.350 6.580 948,074 6,068,155 6.4005 4.424 4.410 4.424 4.389 4.548 1,371,536 4.4243 -2.88%
2021-09-10 0 6.590 6.590 6.600 6.350 6.590 2,048,217 13,289,056 6.4881 4.555 4.555 4.562 4.389 4.555 2,963,064 4.4849 1.38%
2021-09-09 0 6.500 6.490 6.500 6.490 6.780 1,950,000 12,815,423 6.5720 4.493 4.486 4.493 4.486 4.687 2,820,978 4.5429 -4.27%
2021-09-08 0 6.790 6.770 6.790 6.580 6.940 2,572,000 17,473,493 6.7937 4.694 4.680 4.694 4.548 4.797 3,720,797 4.6962 2.26%
2021-09-07 0 6.640 6.620 6.640 6.480 6.710 1,449,721 9,570,226 6.6014 4.590 4.576 4.590 4.479 4.638 2,097,246 4.5632 1.53%
2021-09-06 0 6.540 6.540 6.550 6.530 7.130 4,523,000 30,174,075 6.6713 4.521 4.521 4.528 4.514 4.929 6,543,221 4.6115 -7.89%
2021-09-03 0 7.100 7.080 7.100 6.490 7.150 4,271,385 29,537,804 6.9153 4.908 4.894 4.908 4.486 4.942 6,179,221 4.7802 9.23%
2021-09-02 0 6.500 6.480 6.500 6.410 6.810 1,563,100 10,346,895 6.6195 4.493 4.479 4.493 4.431 4.707 2,261,267 4.5757 -0.91%
2021-09-01 0 6.560 6.540 6.560 6.250 6.580 2,385,000 15,345,350 6.4341 4.535 4.521 4.535 4.320 4.548 3,450,273 4.4476 0.31%
2021-08-31 0 6.540 6.410 6.540 6.200 6.540 1,953,948 12,459,992 6.3768 4.521 4.431 4.521 4.286 4.521 2,826,689 4.4080 1.40%
2021-08-30 0 6.450 6.420 6.450 6.340 6.540 2,283,546 14,634,144 6.4085 4.459 4.438 4.459 4.383 4.521 3,303,504 4.4299 -1.68%
2021-08-27 0 6.560 6.550 6.560 6.320 6.890 2,914,053 19,518,072 6.6979 4.535 4.528 4.535 4.369 4.763 4,215,630 4.6299 3.80%
2021-08-26 0 6.320 6.320 6.330 6.290 6.580 1,721,000 10,967,590 6.3728 4.369 4.369 4.376 4.348 4.548 2,489,694 4.4052 -2.92%
2021-08-25 0 6.510 6.460 6.510 6.440 6.760 1,576,000 10,310,360 6.5421 4.500 4.465 4.500 4.452 4.673 2,279,929 4.5222 -0.61%
2021-08-24 0 6.800 6.790 6.800 6.610 6.920 2,064,000 13,931,095 6.7496 4.528 4.521 4.528 4.401 4.608 3,099,862 4.4941 2.26%
2021-08-23 0 6.650 6.650 6.660 6.210 6.760 4,983,939 32,618,689 6.5448 4.428 4.428 4.434 4.135 4.501 7,485,234 4.3577 3.91%
2021-08-20 0 6.400 6.380 6.400 6.200 6.630 5,960,065 38,106,914 6.3937 4.261 4.248 4.261 4.128 4.414 8,951,249 4.2572 -3.47%
2021-08-19 0 6.630 6.600 6.640 6.580 6.960 2,871,000 19,243,570 6.7027 4.414 4.395 4.421 4.381 4.634 4,311,872 4.4629 -4.74%
2021-08-18 0 6.960 6.950 6.960 6.930 7.080 1,252,672 8,767,257 6.9988 4.634 4.628 4.634 4.614 4.714 1,881,352 4.6601 0.14%
2021-08-17 0 6.950 6.940 6.950 6.900 7.440 4,210,842 30,049,327 7.1362 4.628 4.621 4.628 4.594 4.954 6,324,142 4.7515 -1.00%
2021-08-16 0 7.020 7.020 7.050 6.800 7.120 3,712,000 25,756,050 6.9386 4.674 4.674 4.694 4.528 4.741 5,574,945 4.6200 0.14%
2021-08-13 0 7.010 7.000 7.010 6.900 7.210 2,261,699 15,892,726 7.0269 4.668 4.661 4.668 4.594 4.801 3,396,780 4.6788 0.00%
2021-08-12 0 7.010 7.010 7.020 7.000 7.270 2,285,000 16,137,420 7.0623 4.668 4.668 4.674 4.661 4.841 3,431,775 4.7024 -3.58%
2021-08-11 0 7.270 7.260 7.270 7.000 7.380 4,502,100 32,615,336 7.2445 4.841 4.834 4.841 4.661 4.914 6,761,574 4.8236 2.39%
2021-08-10 0 7.100 7.100 7.110 6.860 7.510 8,180,344 57,694,508 7.0528 4.727 4.727 4.734 4.568 5.000 12,285,822 4.6960 -4.31%
2021-08-09 0 7.420 7.380 7.420 7.300 7.540 2,300,762 16,990,030 7.3845 4.941 4.914 4.941 4.861 5.020 3,455,448 4.9169 -1.46%
2021-08-06 0 7.530 7.520 7.530 7.430 7.850 2,524,028 19,017,464 7.5346 5.014 5.007 5.014 4.947 5.227 3,790,765 5.0168 -2.59%
2021-08-05 0 7.730 7.720 7.730 7.620 8.200 3,802,902 29,752,467 7.8236 5.147 5.140 5.147 5.074 5.460 5,711,468 5.2093 -6.76%
2021-08-04 0 8.290 8.250 8.290 8.100 8.460 3,849,958 31,924,105 8.2921 5.520 5.493 5.520 5.393 5.633 5,782,140 5.5212 1.72%
2021-08-03 0 8.150 8.140 8.150 8.000 8.250 3,265,000 26,412,970 8.0897 5.427 5.420 5.427 5.327 5.493 4,903,609 5.3864 -1.21%
2021-08-02 0 8.250 8.200 8.250 7.900 8.320 2,909,200 23,803,035 8.1820 5.493 5.460 5.493 5.260 5.540 4,369,243 5.4479 2.61%
2021-07-30 0 8.040 8.030 8.040 7.650 8.210 3,974,000 31,403,270 7.9022 5.353 5.347 5.353 5.094 5.467 5,968,435 5.2616 -2.07%
2021-07-29 0 8.210 8.210 8.220 7.900 8.380 4,694,000 38,188,950 8.1357 5.467 5.467 5.473 5.260 5.580 7,049,783 5.4170 2.63%
2021-07-28 0 8.000 7.980 8.000 7.180 8.030 5,938,710 45,476,389 7.6576 5.327 5.313 5.327 4.781 5.347 8,919,176 5.0987 9.59%
2021-07-27 0 7.300 7.300 7.310 7.100 8.340 7,464,600 56,620,788 7.5852 4.861 4.861 4.867 4.727 5.553 11,210,866 5.0505 -9.54%
2021-07-26 0 8.070 8.050 8.080 7.960 8.660 7,938,930 64,693,492 8.1489 5.373 5.360 5.380 5.300 5.766 11,923,249 5.4258 -6.71%
2021-07-23 0 8.650 8.630 8.660 8.520 9.070 5,395,000 46,855,220 8.6849 5.759 5.746 5.766 5.673 6.039 8,102,594 5.7827 -4.53%
2021-07-22 0 9.060 9.050 9.060 9.020 9.370 1,929,750 17,606,449 9.1237 6.032 6.026 6.032 6.006 6.239 2,898,236 6.0749 -0.88%
2021-07-21 0 9.140 9.140 9.150 9.020 9.480 3,196,949 29,482,903 9.2222 6.086 6.086 6.092 6.006 6.312 4,801,405 6.1405 -0.44%
2021-07-20 0 9.180 9.150 9.180 8.910 9.800 7,439,000 68,355,085 9.1887 6.112 6.092 6.112 5.933 6.525 11,172,419 6.1182 -6.99%
2021-07-19 0 9.870 9.800 9.870 9.690 10.06 3,480,092 34,230,572 9.8361 6.572 6.525 6.572 6.452 6.698 5,226,649 6.5492 -1.30%
2021-07-16 0 10.00 9.970 10.00 9.900 10.34 4,130,500 41,516,474 10.051 6.658 6.638 6.658 6.592 6.885 6,203,478 6.6925 -3.29%
2021-07-15 0 10.34 10.26 10.34 10.00 10.64 3,229,370 33,094,218 10.248 6.885 6.831 6.885 6.658 7.084 4,850,097 6.8234 -0.39%
2021-07-14 0 10.38 10.38 10.44 9.890 10.56 4,208,000 43,287,080 10.287 6.911 6.911 6.951 6.585 7.031 6,319,873 6.8494 2.37%
2021-07-13 0 10.14 10.14 10.16 10.10 10.84 4,775,051 49,547,016 10.376 6.752 6.752 6.765 6.725 7.218 7,171,511 6.9089 -4.34%
2021-07-12 0 10.60 10.60 10.62 10.16 10.68 5,253,542 54,989,983 10.467 7.058 7.058 7.071 6.765 7.111 7,890,143 6.9695 6.32%
2021-07-09 0 9.970 9.970 10.04 9.310 10.34 8,682,052 85,336,877 9.8291 6.638 6.638 6.685 6.199 6.885 13,039,322 6.5446 -1.68%
2021-07-08 0 10.14 10.12 10.14 10.08 10.84 4,841,308 50,197,992 10.369 6.752 6.738 6.752 6.712 7.218 7,271,020 6.9038 -6.46%
2021-07-07 0 10.84 10.78 10.84 10.00 10.90 9,873,196 104,767,757 10.611 7.218 7.178 7.218 6.658 7.258 14,828,267 7.0654 6.27%
2021-07-06 0 10.20 10.16 10.20 9.600 10.74 17,996,277 185,260,929 10.294 6.792 6.765 6.792 6.392 7.151 27,028,087 6.8544 6.81%
2021-07-05 0 9.550 9.530 9.550 8.760 9.680 11,512,000 108,050,800 9.3859 6.359 6.345 6.359 5.833 6.445 17,289,539 6.2495 9.27%
2021-07-02 0 8.740 8.720 8.740 7.850 9.190 21,332,700 178,937,276 8.3879 5.819 5.806 5.819 5.227 6.119 32,038,964 5.5850 -6.82%
2021-06-30 0 9.380 9.360 9.380 9.270 9.900 5,952,000 56,536,080 9.4987 6.246 6.232 6.246 6.172 6.592 8,939,136 6.3246 -2.19%
2021-06-29 0 9.590 9.560 9.590 9.120 10.00 7,848,000 75,032,520 9.5607 6.385 6.365 6.385 6.072 6.658 11,786,684 6.3659 -0.72%
2021-06-28 0 9.660 9.650 9.660 9.200 9.720 4,664,000 44,534,160 9.5485 6.432 6.425 6.432 6.126 6.472 7,004,726 6.3577 4.32%
2021-06-25 0 9.260 9.210 9.260 8.480 9.380 9,116,092 83,093,247 9.1150 6.166 6.132 6.166 5.646 6.246 13,691,194 6.0691 8.81%
2021-06-24 0 8.510 8.480 8.520 8.330 8.690 2,010,000 17,108,200 8.5115 5.666 5.646 5.673 5.546 5.786 3,018,761 5.6673 -0.47%
2021-06-23 0 8.550 8.540 8.550 8.300 8.650 2,879,961 24,403,874 8.4737 5.693 5.686 5.693 5.526 5.759 4,325,330 5.6421 0.83%
2021-06-22 0 8.480 8.460 8.490 8.000 8.730 7,014,161 59,424,139 8.4720 5.646 5.633 5.653 5.327 5.813 10,534,365 5.6410 4.69%
2021-06-21 0 8.100 8.090 8.130 7.900 8.230 1,966,618 15,938,259 8.1044 5.393 5.387 5.413 5.260 5.480 2,953,607 5.3962 0.12%
2021-06-18 0 8.090 8.080 8.090 8.020 8.350 4,576,000 37,282,080 8.1473 5.387 5.380 5.387 5.340 5.560 6,872,562 5.4248 2.80%
2021-06-17 0 7.870 7.860 7.870 7.650 8.080 2,322,451 18,331,373 7.8931 5.240 5.233 5.240 5.094 5.380 3,488,022 5.2555 1.03%
2021-06-16 0 7.790 7.760 7.790 7.660 8.400 6,038,451 47,625,604 7.8871 5.187 5.167 5.187 5.100 5.593 9,068,975 5.2515 -6.14%
2021-06-15 0 8.300 8.290 8.300 7.790 8.380 6,677,870 54,432,902 8.1512 5.526 5.520 5.526 5.187 5.580 10,029,299 5.4274 6.68%
2021-06-11 0 7.780 7.770 7.780 7.510 8.010 4,023,002 30,994,505 7.7043 5.180 5.174 5.180 5.000 5.333 6,042,030 5.1298 -1.14%
2021-06-10 0 7.870 7.840 7.870 7.720 8.090 4,526,184 35,515,505 7.8467 5.240 5.220 5.240 5.140 5.387 6,797,745 5.2246 -0.76%
2021-06-09 0 7.930 7.920 7.930 7.860 8.370 5,353,000 42,903,610 8.0149 5.280 5.273 5.280 5.233 5.573 8,039,516 5.3366 -4.23%
2021-06-08 0 8.280 8.230 8.280 8.180 8.550 4,409,137 36,551,475 8.2899 5.513 5.480 5.513 5.447 5.693 6,621,955 5.5197 -0.96%
2021-06-07 0 8.360 8.310 8.360 8.100 8.440 3,175,714 26,396,464 8.3120 5.566 5.533 5.566 5.393 5.620 4,769,513 5.5344 1.33%
2021-06-04 0 8.250 8.240 8.260 8.050 8.890 10,804,494 90,407,084 8.3675 5.493 5.486 5.500 5.360 5.919 16,226,956 5.5714 -7.20%
2021-06-03 0 8.890 8.890 8.900 8.840 9.370 6,394,200 57,951,128 9.0631 5.919 5.919 5.926 5.886 6.239 9,603,264 6.0345 -4.20%
2021-06-02 0 9.280 9.250 9.280 8.900 9.590 8,977,555 83,260,818 9.2743 6.179 6.159 6.179 5.926 6.385 13,483,130 6.1752 3.92%
2021-06-01 0 8.930 8.910 8.940 8.050 9.060 13,773,730 119,917,784 8.7063 5.946 5.933 5.953 5.360 6.032 20,686,366 5.7969 9.57%
2021-05-31 0 8.150 8.110 8.150 7.750 8.250 7,690,988 61,618,032 8.0117 5.427 5.400 5.427 5.160 5.493 11,550,872 5.3345 1.24%
2021-05-28 0 8.050 8.050 8.060 8.020 8.500 5,872,376 48,446,012 8.2498 5.360 5.360 5.367 5.340 5.660 8,819,551 5.4930 -3.25%
2021-05-27 0 8.320 8.300 8.320 8.000 8.380 12,646,184 104,701,676 8.2793 5.540 5.526 5.540 5.327 5.580 18,992,937 5.5127 1.46%
2021-05-26 0 8.200 8.130 8.200 7.800 8.300 7,878,638 63,885,422 8.1087 5.460 5.413 5.460 5.194 5.526 11,832,698 5.3991 3.27%
2021-05-25 0 7.940 7.940 7.950 7.860 8.330 6,760,000 54,513,790 8.0642 5.287 5.287 5.293 5.233 5.546 10,152,648 5.3694 -0.75%
2021-05-24 0 8.000 7.990 8.000 7.740 8.170 4,211,754 33,588,081 7.9748 5.327 5.320 5.327 5.154 5.440 6,325,511 5.3099 1.78%
2021-05-21 0 7.860 7.860 7.880 7.680 8.230 7,992,000 64,068,800 8.0166 5.233 5.233 5.247 5.114 5.480 12,002,953 5.3378 1.55%
2021-05-20 0 7.740 7.740 7.750 7.140 7.920 7,966,835 60,618,954 7.6089 5.154 5.154 5.160 4.754 5.273 11,965,159 5.0663 5.02%
2021-05-18 0 7.370 7.370 7.380 7.200 7.540 4,316,000 31,827,400 7.3743 4.907 4.907 4.914 4.794 5.020 6,482,075 4.9101 -1.86%
2021-05-17 0 7.510 7.500 7.510 6.800 7.750 12,999,400 96,137,828 7.3956 5.000 4.994 5.000 4.528 5.160 19,523,422 4.9242 9.16%
2021-05-14 0 6.880 6.860 6.880 6.680 7.060 3,388,000 23,199,000 6.8474 4.581 4.568 4.581 4.448 4.701 5,088,339 4.5592 0.58%
2021-05-13 0 6.840 6.830 6.840 6.790 7.270 7,431,045 52,005,469 6.9984 4.554 4.548 4.554 4.521 4.841 11,160,471 4.6598 -4.07%
2021-05-12 0 7.130 7.090 7.130 6.660 7.170 8,800,000 60,952,400 6.9264 4.747 4.721 4.747 4.434 4.774 13,216,465 4.6119 7.22%
2021-05-11 0 6.650 6.650 6.660 6.520 7.200 10,748,156 72,444,683 6.7402 4.428 4.428 4.434 4.341 4.794 16,142,344 4.4879 -8.78%
2021-05-10 0 7.290 7.280 7.290 6.350 7.360 13,427,998 93,412,326 6.9565 4.854 4.847 4.854 4.228 4.901 20,167,121 4.6319 15.71%
2021-05-07 0 6.300 6.300 6.330 6.270 6.560 3,614,255 22,989,274 6.3607 4.195 4.195 4.215 4.175 4.368 5,428,145 4.2352 -3.96%
2021-05-06 0 6.560 6.510 6.560 6.340 6.780 7,353,852 48,141,403 6.5464 4.368 4.335 4.368 4.221 4.514 11,044,537 4.3588 4.46%
2021-05-05 0 6.280 6.270 6.280 6.250 6.590 3,820,000 24,391,240 6.3851 4.181 4.175 4.181 4.161 4.388 5,737,147 4.2515 -4.41%
2021-05-04 0 6.570 6.500 6.570 6.180 6.780 8,668,000 55,509,164 6.4039 4.375 4.328 4.375 4.115 4.514 13,018,218 4.2640 0.46%
2021-05-03 0 6.540 6.530 6.540 6.480 6.920 3,998,730 26,250,545 6.5647 4.355 4.348 4.355 4.315 4.608 6,005,577 4.3710 -4.80%
2021-04-30 0 6.870 6.850 6.870 6.570 6.960 5,112,100 34,814,026 6.8101 4.574 4.561 4.574 4.375 4.634 7,677,715 4.5344 2.38%
2021-04-29 0 6.710 6.690 6.710 6.680 6.930 3,334,000 22,572,420 6.7704 4.468 4.454 4.468 4.448 4.614 5,007,238 4.5080 -3.59%
2021-04-28 0 6.960 6.930 6.960 6.750 7.110 3,087,000 21,427,840 6.9413 4.634 4.614 4.634 4.494 4.734 4,636,276 4.6218 -1.28%
2021-04-27 0 7.050 7.040 7.050 6.980 7.330 2,689,339 19,168,618 7.1276 4.694 4.687 4.694 4.648 4.881 4,039,040 4.7458 -1.95%
2021-04-26 0 7.190 7.190 7.210 7.000 7.480 6,110,467 44,637,042 7.3050 4.787 4.787 4.801 4.661 4.980 9,177,133 4.8639 1.55%
2021-04-23 0 7.080 7.060 7.080 6.910 7.180 2,570,092 18,140,956 7.0585 4.714 4.701 4.714 4.601 4.781 3,859,947 4.6998 -0.56%
2021-04-22 0 7.120 7.100 7.120 7.000 7.390 3,738,598 26,733,923 7.1508 4.741 4.727 4.741 4.661 4.921 5,614,892 4.7613 -2.06%
2021-04-21 0 7.270 7.240 7.270 7.020 7.660 7,965,732 58,763,203 7.3770 4.841 4.821 4.841 4.674 5.100 11,963,502 4.9119 1.39%
2021-04-20 0 7.170 7.170 7.190 6.570 7.240 8,473,924 59,526,276 7.0246 4.774 4.774 4.787 4.375 4.821 12,726,741 4.6773 8.80%
2021-04-19 0 6.590 6.590 6.600 5.910 6.780 5,000,200 32,069,926 6.4137 4.388 4.388 4.395 3.935 4.514 7,509,655 4.2705 9.29%
2021-04-16 0 6.030 6.000 6.050 5.830 6.140 2,614,936 15,720,910 6.0120 4.015 3.995 4.028 3.882 4.088 3,927,297 4.0030 2.55%
2021-04-15 0 5.880 5.880 5.890 5.830 6.450 2,673,739 15,967,515 5.9720 3.915 3.915 3.922 3.882 4.295 4,015,611 3.9764 -6.07%
2021-04-14 0 6.260 6.240 6.260 6.100 6.400 1,709,659 10,715,225 6.2675 4.168 4.155 4.168 4.062 4.261 2,567,687 4.1731 2.62%
2021-04-13 0 6.100 6.090 6.100 5.880 6.290 3,934,174 23,916,979 6.0793 4.062 4.055 4.062 3.915 4.188 5,908,622 4.0478 -2.87%
2021-04-12 0 6.280 6.280 6.290 5.980 6.410 6,965,940 43,771,035 6.2836 4.181 4.181 4.188 3.982 4.268 10,461,943 4.1838 5.90%
2021-04-09 0 5.930 5.920 5.930 5.700 6.080 4,964,610 29,303,441 5.9025 3.948 3.942 3.948 3.795 4.048 7,456,204 3.9301 1.89%
2021-04-08 0 5.820 5.810 5.830 5.380 5.850 11,478,870 64,984,618 5.6612 3.875 3.869 3.882 3.582 3.895 17,239,782 3.7695 6.99%
2021-04-07 0 5.440 5.400 5.440 4.730 5.470 8,718,262 44,674,360 5.1242 3.622 3.596 3.622 3.149 3.642 13,093,705 3.4119 15.01%
2021-04-01 0 4.730 4.690 4.740 4.430 4.760 1,596,000 7,358,200 4.6104 3.149 3.123 3.156 2.950 3.169 2,396,986 3.0698 6.77%
2021-03-31 0 4.430 4.430 4.440 4.380 4.500 1,028,000 4,537,560 4.4140 2.950 2.950 2.956 2.916 2.996 1,543,923 2.9390 -1.34%
2021-03-30 0 4.490 4.490 4.530 4.440 4.540 672,000 3,019,400 4.4932 2.990 2.990 3.016 2.956 3.023 1,009,257 2.9917 0.00%
2021-03-29 0 4.490 4.490 4.520 4.380 4.580 1,309,092 5,874,210 4.4872 2.990 2.990 3.010 2.916 3.050 1,966,087 2.9878 0.45%
2021-03-26 0 4.470 4.460 4.480 4.430 4.500 912,000 4,066,720 4.4591 2.976 2.970 2.983 2.950 2.996 1,369,706 2.9690 1.82%
2021-03-25 0 4.390 4.370 4.390 4.280 4.480 1,526,184 6,669,826 4.3703 2.923 2.910 2.923 2.850 2.983 2,292,132 2.9099 -0.68%
2021-03-24 0 4.420 4.410 4.420 4.300 4.670 2,796,000 12,413,160 4.4396 2.943 2.936 2.943 2.863 3.109 4,199,231 2.9561 -4.95%
2021-03-23 0 4.650 4.620 4.660 4.520 4.820 1,940,100 9,005,555 4.6418 3.096 3.076 3.103 3.010 3.209 2,913,780 3.0907 -2.31%
2021-03-22 0 4.760 4.760 4.790 4.700 4.790 608,000 2,882,880 4.7416 3.169 3.169 3.189 3.129 3.189 913,138 3.1571 -0.21%
2021-03-19 0 4.770 4.770 4.780 4.700 4.940 1,143,556 5,484,691 4.7962 3.176 3.176 3.183 3.129 3.289 1,717,474 3.1935 -2.05%
2021-03-18 0 4.870 4.830 4.870 4.830 5.120 2,032,270 10,039,053 4.9398 3.243 3.216 3.243 3.216 3.409 3,052,207 3.2891 -3.75%
2021-03-17 0 5.060 5.050 5.060 4.630 5.060 5,143,910 25,172,390 4.8936 3.369 3.362 3.369 3.083 3.369 7,725,489 3.2584 8.82%
2021-03-16 0 4.650 4.630 4.650 4.550 4.680 864,000 3,998,360 4.6277 3.096 3.083 3.096 3.030 3.116 1,297,617 3.0813 0.22%
2021-03-15 0 4.640 4.630 4.640 4.560 4.690 1,195,500 5,521,645 4.6187 3.089 3.083 3.089 3.036 3.123 1,795,487 3.0753 0.22%
2021-03-12 0 4.630 4.590 4.630 4.570 4.800 1,090,730 5,116,374 4.6908 3.083 3.056 3.083 3.043 3.196 1,638,136 3.1233 -2.32%
2021-03-11 0 4.740 4.720 4.740 4.590 4.750 2,688,000 12,605,880 4.6897 3.156 3.143 3.156 3.056 3.163 4,037,029 3.1226 3.49%
2021-03-10 0 4.580 4.560 4.580 4.470 4.650 2,840,000 12,886,120 4.5374 3.050 3.036 3.050 2.976 3.096 4,265,314 3.0211 2.46%
2021-03-09 0 4.470 4.460 4.470 4.190 4.620 3,144,000 13,783,800 4.3842 2.976 2.970 2.976 2.790 3.076 4,721,883 2.9191 1.82%
2021-03-08 0 4.390 4.370 4.390 4.350 4.810 2,908,369 13,195,150 4.5370 2.923 2.910 2.923 2.896 3.203 4,367,995 3.0209 -7.38%
2021-03-05 0 4.740 4.690 4.750 4.450 4.740 1,635,906 7,518,762 4.5961 3.156 3.123 3.163 2.963 3.156 2,456,920 3.0602 1.50%
2021-03-04 0 4.670 4.660 4.670 4.510 4.730 1,665,092 7,692,943 4.6201 3.109 3.103 3.109 3.003 3.149 2,500,753 3.0763 -1.68%
2021-03-03 0 4.750 4.700 4.750 4.680 4.830 1,134,000 5,352,210 4.7198 3.163 3.129 3.163 3.116 3.216 1,703,122 3.1426 -0.84%
2021-03-02 0 4.790 4.750 4.790 4.680 4.880 1,500,000 7,167,640 4.7784 3.189 3.163 3.189 3.116 3.249 2,252,807 3.1816 0.84%
2021-03-01 0 4.750 4.710 4.750 4.540 4.890 2,153,495 10,145,726 4.7113 3.163 3.136 3.163 3.023 3.256 3,234,272 3.1369 0.21%
2021-02-26 0 4.740 4.700 4.740 4.610 5.000 4,512,000 21,625,403 4.7929 3.156 3.129 3.156 3.070 3.329 6,776,442 3.1913 -7.06%
2021-02-25 0 5.100 5.090 5.130 4.850 5.310 4,873,931 24,897,443 5.1083 3.396 3.389 3.416 3.229 3.536 7,320,016 3.4013 2.82%
2021-02-24 0 4.960 4.910 4.960 4.680 5.230 6,624,000 32,613,457 4.9235 3.303 3.269 3.303 3.116 3.482 9,948,394 3.2783 0.61%
2021-02-23 0 4.930 4.930 4.950 4.860 5.380 3,582,268 18,042,310 5.0366 3.283 3.283 3.296 3.236 3.582 5,380,105 3.3535 -6.81%
2021-02-22 0 5.290 5.290 5.300 4.840 5.600 9,454,000 50,576,400 5.3497 3.522 3.522 3.529 3.223 3.729 14,198,689 3.5620 9.30%
2021-02-19 0 4.840 4.830 4.840 4.500 4.850 4,026,939 18,879,386 4.6883 3.223 3.216 3.223 2.996 3.229 6,047,943 3.1216 4.76%
2021-02-18 0 4.620 4.570 4.620 4.300 4.710 6,292,680 28,383,337 4.5105 3.076 3.043 3.076 2.863 3.136 9,450,794 3.0033 0.87%
2021-02-17 0 4.580 4.560 4.590 4.410 4.670 3,028,000 13,900,680 4.5907 3.050 3.036 3.056 2.936 3.109 4,547,665 3.0567 4.09%
2021-02-16 0 4.400 4.380 4.400 4.330 4.920 7,800,000 36,061,077 4.6232 2.930 2.916 2.930 2.883 3.276 11,714,594 3.0783 -3.72%
2021-02-11 0 4.570 4.570 4.580 4.180 4.750 5,690,884 25,656,308 4.5083 3.043 3.043 3.050 2.783 3.163 8,546,974 3.0018 9.33%
2021-02-10 0 4.180 4.180 4.190 3.980 4.300 5,829,262 24,124,459 4.1385 2.783 2.783 2.790 2.650 2.863 8,754,800 2.7556 4.24%
2021-02-09 0 4.010 4.000 4.030 3.820 4.200 6,419,964 25,568,312 3.9826 2.670 2.663 2.683 2.543 2.797 9,641,958 2.6518 2.82%
2021-02-08 0 3.900 3.820 3.900 3.340 3.930 11,294,000 41,680,120 3.6905 2.597 2.543 2.597 2.224 2.617 16,962,131 2.4572 16.07%
2021-02-05 0 3.360 3.340 3.360 3.320 3.400 1,255,553 4,211,778 3.3545 2.237 2.224 2.237 2.211 2.264 1,885,679 2.2336 -0.30%
2021-02-04 0 3.370 3.360 3.370 3.280 3.400 2,612,000 8,795,400 3.3673 2.244 2.237 2.244 2.184 2.264 3,922,887 2.2421 1.51%
2021-02-03 0 3.320 3.310 3.330 3.140 3.400 2,612,000 8,594,620 3.2904 2.211 2.204 2.217 2.091 2.264 3,922,887 2.1909 4.08%
2021-02-02 0 3.190 3.180 3.190 3.020 3.220 1,636,000 5,144,640 3.1446 2.124 2.117 2.124 2.011 2.144 2,457,061 2.0938 0.63%
2021-02-01 0 3.170 3.160 3.180 3.110 3.180 517,458 1,637,826 3.1651 2.111 2.104 2.117 2.071 2.117 777,155 2.1075 0.63%
2021-01-29 0 3.150 3.120 3.150 3.110 3.200 1,448,000 4,556,560 3.1468 2.097 2.077 2.097 2.071 2.131 2,174,709 2.0953 0.64%
2021-01-28 0 3.130 3.130 3.150 3.110 3.270 2,224,000 7,012,360 3.1530 2.084 2.084 2.097 2.071 2.177 3,340,161 2.0994 -3.69%
2021-01-27 0 3.250 3.210 3.260 3.140 3.300 1,238,546 3,968,499 3.2042 2.164 2.137 2.171 2.091 2.197 1,860,136 2.1334 -1.52%
2021-01-26 0 3.300 3.290 3.300 3.280 3.400 1,024,399 3,405,985 3.3249 2.197 2.191 2.197 2.184 2.264 1,538,515 2.2138 -1.79%
2021-01-25 0 3.360 3.350 3.360 3.240 3.360 1,967,150 6,526,054 3.3175 2.237 2.231 2.237 2.157 2.237 2,954,406 2.2089 4.02%
2021-01-22 0 3.230 3.190 3.230 3.180 3.340 1,421,498 4,627,233 3.2552 2.151 2.124 2.151 2.117 2.224 2,134,907 2.1674 -0.62%
2021-01-21 0 3.250 3.240 3.250 3.220 3.260 1,456,000 4,700,240 3.2282 2.164 2.157 2.164 2.144 2.171 2,186,724 2.1494 0.93%
2021-01-20 0 3.220 3.210 3.220 3.180 3.240 1,716,000 5,512,640 3.2125 2.144 2.137 2.144 2.117 2.157 2,577,211 2.1390 1.26%
2021-01-19 0 3.180 3.180 3.200 3.160 3.200 1,220,309 3,886,839 3.1851 2.117 2.117 2.131 2.104 2.131 1,832,747 2.1208 0.32%
2021-01-18 0 3.170 3.160 3.180 3.150 3.200 1,397,092 4,416,727 3.1614 2.111 2.104 2.117 2.097 2.131 2,098,252 2.1050 0.00%
2021-01-15 0 3.170 3.160 3.170 3.110 3.180 1,312,000 4,140,840 3.1561 2.111 2.104 2.111 2.071 2.117 1,970,455 2.1015 0.63%
2021-01-14 0 3.150 3.130 3.150 3.110 3.170 518,000 1,622,640 3.1325 2.097 2.084 2.097 2.071 2.111 777,969 2.0857 0.64%
2021-01-13 0 3.130 3.100 3.140 3.090 3.180 1,404,000 4,372,400 3.1142 2.084 2.064 2.091 2.057 2.117 2,108,627 2.0736 -0.95%
2021-01-12 0 3.160 3.160 3.180 3.140 3.190 892,000 2,821,200 3.1628 2.104 2.104 2.117 2.091 2.124 1,339,669 2.1059 0.00%
2021-01-11 0 3.160 3.150 3.160 3.130 3.240 820,000 2,602,760 3.1741 2.104 2.097 2.104 2.084 2.157 1,231,534 2.1134 -1.25%
2021-01-08 0 3.200 3.160 3.200 3.110 3.200 918,191 2,910,185 3.1695 2.131 2.104 2.131 2.071 2.131 1,379,004 2.1104 0.00%
2021-01-07 0 3.200 3.180 3.200 3.150 3.220 1,124,000 3,573,520 3.1793 2.131 2.117 2.131 2.097 2.144 1,688,103 2.1169 -1.23%
2021-01-06 0 3.240 3.220 3.240 3.170 3.300 1,068,000 3,443,660 3.2244 2.157 2.144 2.157 2.111 2.197 1,603,998 2.1469 1.25%
2021-01-05 0 3.200 3.190 3.230 3.130 3.300 728,000 2,337,080 3.2103 2.131 2.124 2.151 2.084 2.197 1,093,362 2.1375 -0.31%
2021-01-04 0 3.210 3.200 3.230 3.170 3.220 1,100,000 3,518,560 3.1987 2.137 2.131 2.151 2.111 2.144 1,652,058 2.1298 -0.31%
2020-12-31 0 3.220 3.220 3.250 3.190 3.250 611,479 1,961,938 3.2085 2.144 2.144 2.164 2.124 2.164 918,363 2.1363 -0.31%
2020-12-30 0 3.230 3.210 3.230 3.120 3.250 1,006,000 3,215,100 3.1959 2.151 2.137 2.151 2.077 2.164 1,510,882 2.1280 3.19%
2020-12-29 0 3.130 3.130 3.150 3.080 3.130 525,638 1,634,046 3.1087 2.084 2.084 2.097 2.051 2.084 789,440 2.0699 0.97%
2020-12-28 0 3.100 3.080 3.100 3.070 3.180 1,016,000 3,149,720 3.1001 2.064 2.051 2.064 2.044 2.117 1,525,901 2.0642 -0.64%
2020-12-24 0 3.120 3.110 3.120 3.110 3.150 348,000 1,089,440 3.1306 2.077 2.071 2.077 2.071 2.097 522,651 2.0844 -0.95%
2020-12-23 0 3.150 3.150 3.170 3.110 3.180 1,136,400 3,567,616 3.1394 2.097 2.097 2.111 2.071 2.117 1,706,726 2.0903 1.29%
2020-12-22 0 3.110 3.090 3.110 3.080 3.230 1,456,000 4,585,960 3.1497 2.071 2.057 2.071 2.051 2.151 2,186,724 2.0972 -3.42%
2020-12-21 0 3.220 3.220 3.230 3.220 3.330 1,210,023 3,938,891 3.2552 2.144 2.144 2.151 2.144 2.217 1,817,298 2.1674 -3.30%
2020-12-18 0 3.330 3.300 3.330 3.260 3.330 1,048,280 3,462,803 3.3033 2.217 2.197 2.217 2.171 2.217 1,574,381 2.1995 1.52%
2020-12-17 0 3.280 3.270 3.280 3.210 3.350 1,504,000 4,938,480 3.2836 2.184 2.177 2.184 2.137 2.231 2,258,814 2.1863 2.18%
2020-12-16 0 3.210 3.190 3.210 3.120 3.210 1,262,923 4,014,818 3.1790 2.137 2.124 2.137 2.077 2.137 1,896,747 2.1167 0.00%
2020-12-15 0 3.210 3.190 3.210 3.160 3.280 1,685,554 5,408,603 3.2088 2.137 2.124 2.137 2.104 2.184 2,531,485 2.1365 -2.13%
2020-12-14 0 3.280 3.280 3.290 3.160 3.330 3,102,200 10,134,792 3.2670 2.184 2.184 2.191 2.104 2.217 4,659,104 2.1753 3.80%
2020-12-11 0 3.290 3.290 3.300 3.250 3.420 2,696,000 8,910,200 3.3050 2.104 2.104 2.110 2.078 2.187 4,215,619 2.1136 -2.37%
2020-12-10 0 3.370 3.360 3.370 3.270 3.400 1,440,000 4,809,960 3.3403 2.155 2.149 2.155 2.091 2.174 2,251,666 2.1362 2.43%
2020-12-09 0 3.290 3.280 3.290 3.220 3.340 3,297,092 10,829,363 3.2845 2.104 2.098 2.104 2.059 2.136 5,155,521 2.1005 -1.50%
2020-12-08 0 3.340 3.330 3.340 3.250 3.490 4,704,646 15,723,496 3.3421 2.136 2.130 2.136 2.078 2.232 7,356,452 2.1374 -4.30%
2020-12-07 0 3.490 3.460 3.490 3.450 3.520 1,217,000 4,239,510 3.4836 2.232 2.213 2.232 2.206 2.251 1,902,970 2.2278 -1.13%
2020-12-04 0 3.530 3.520 3.530 3.460 3.580 1,196,000 4,220,440 3.5288 2.258 2.251 2.258 2.213 2.290 1,870,134 2.2568 -1.12%
2020-12-03 0 3.570 3.560 3.590 3.560 3.630 952,000 3,413,720 3.5858 2.283 2.277 2.296 2.277 2.321 1,488,601 2.2932 -0.56%
2020-12-02 0 3.590 3.580 3.590 3.450 3.610 2,348,000 8,351,600 3.5569 2.296 2.290 2.296 2.206 2.309 3,671,466 2.2747 3.46%
2020-12-01 0 3.470 3.450 3.470 3.430 3.550 1,940,000 6,758,720 3.4839 2.219 2.206 2.219 2.194 2.270 3,033,494 2.2280 1.46%
2020-11-30 0 3.420 3.420 3.440 3.390 3.630 4,094,865 14,189,930 3.4653 2.187 2.187 2.200 2.168 2.321 6,402,964 2.2162 -6.30%
2020-11-27 0 3.650 3.650 3.660 3.440 3.700 5,858,776 20,939,397 3.5740 2.334 2.334 2.341 2.200 2.366 9,161,115 2.2857 6.10%
2020-11-26 0 3.440 3.420 3.440 3.390 3.440 1,469,093 5,022,174 3.4186 2.200 2.187 2.200 2.168 2.200 2,297,157 2.1863 1.18%
2020-11-25 0 3.400 3.390 3.400 3.400 3.470 2,768,000 9,498,400 3.4315 2.174 2.168 2.174 2.174 2.219 4,328,202 2.1945 1.19%
2020-11-24 0 3.360 3.350 3.360 3.260 3.420 2,371,823 7,966,210 3.3587 2.149 2.142 2.149 2.085 2.187 3,708,717 2.1480 2.75%
2020-11-23 0 3.270 3.250 3.270 3.250 3.310 1,000,000 3,269,440 3.2694 2.091 2.078 2.091 2.078 2.117 1,563,657 2.0909 -1.51%
2020-11-20 0 3.320 3.300 3.320 3.270 3.420 1,521,817 5,048,267 3.3173 2.123 2.110 2.123 2.091 2.187 2,379,600 2.1215 -1.19%
2020-11-19 0 3.360 3.340 3.360 3.310 3.390 1,241,952 4,150,659 3.3420 2.149 2.136 2.149 2.117 2.168 1,941,987 2.1373 0.30%
2020-11-18 0 3.350 3.320 3.350 3.300 3.420 1,264,716 4,232,701 3.3468 2.142 2.123 2.142 2.110 2.187 1,977,582 2.1403 -0.30%
2020-11-17 0 3.360 3.360 3.370 3.340 3.540 2,447,110 8,378,470 3.4238 2.149 2.149 2.155 2.136 2.264 3,826,440 2.1896 -1.18%
2020-11-16 0 3.400 3.350 3.400 3.200 3.400 4,216,000 13,983,040 3.3167 2.174 2.142 2.174 2.046 2.174 6,592,377 2.1211 6.58%
2020-11-13 0 3.190 3.180 3.190 3.150 3.390 2,212,000 7,127,720 3.2223 2.040 2.034 2.040 2.015 2.168 3,458,809 2.0607 -3.33%
2020-11-12 0 3.300 3.250 3.310 3.220 3.420 3,424,546 11,346,347 3.3132 2.110 2.078 2.117 2.059 2.187 5,354,815 2.1189 0.92%
2020-11-11 0 3.270 3.270 3.290 2.920 3.330 11,595,098 37,477,159 3.2322 2.091 2.091 2.104 1.867 2.130 18,130,755 2.0670 10.10%
2020-11-10 0 2.970 2.950 2.970 2.900 3.060 2,112,000 6,274,840 2.9710 1.899 1.887 1.899 1.855 1.957 3,302,443 1.9001 0.00%
2020-11-09 0 2.970 2.970 2.980 2.840 3.020 4,898,000 14,496,880 2.9598 1.899 1.899 1.906 1.816 1.931 7,658,791 1.8928 -1.98%
2020-11-06 0 3.030 3.000 3.030 2.970 3.070 2,358,233 7,123,188 3.0206 1.938 1.919 1.938 1.899 1.963 3,687,467 1.9317 -1.30%
2020-11-05 0 3.070 3.040 3.070 3.000 3.080 1,650,184 5,017,988 3.0409 1.963 1.944 1.963 1.919 1.970 2,580,322 1.9447 0.66%
2020-11-04 0 3.050 3.030 3.050 2.970 3.050 1,288,000 3,908,440 3.0345 1.951 1.938 1.951 1.899 1.951 2,013,990 1.9406 0.99%
2020-11-03 0 3.020 2.990 3.020 2.960 3.050 1,740,000 5,239,880 3.0114 1.931 1.912 1.931 1.893 1.951 2,720,763 1.9259 0.33%
2020-11-02 0 3.010 3.010 3.040 2.780 3.100 4,776,000 14,227,200 2.9789 1.925 1.925 1.944 1.778 1.983 7,468,025 1.9051 8.27%
2020-10-30 0 2.780 2.730 2.780 2.710 2.780 707,610 1,940,657 2.7426 1.778 1.746 1.778 1.733 1.778 1,106,459 1.7539 0.36%
2020-10-29 0 2.770 2.730 2.770 2.710 2.810 2,020,000 5,550,820 2.7479 1.771 1.746 1.771 1.733 1.797 3,158,587 1.7574 -2.12%
2020-10-28 0 2.830 2.820 2.830 2.820 2.910 1,598,000 4,542,320 2.8425 1.810 1.803 1.810 1.803 1.861 2,498,724 1.8179 -2.75%
2020-10-27 0 2.910 2.900 2.920 2.860 2.950 1,077,108 3,114,690 2.8917 1.861 1.855 1.867 1.829 1.887 1,684,227 1.8493 -2.02%
2020-10-23 0 2.970 2.970 3.000 2.940 3.110 2,298,456 6,895,226 2.9999 1.899 1.899 1.919 1.880 1.989 3,593,996 1.9185 -4.50%
2020-10-22 0 3.110 3.110 3.120 2.810 3.120 9,684,750 29,259,161 3.0212 1.989 1.989 1.995 1.797 1.995 15,143,626 1.9321 7.99%
2020-10-21 0 2.880 2.860 2.880 2.830 2.910 1,762,730 5,079,658 2.8817 1.842 1.829 1.842 1.810 1.861 2,756,305 1.8429 0.00%
2020-10-20 0 2.880 2.870 2.880 2.700 2.890 2,691,426 7,599,571 2.8236 1.842 1.835 1.842 1.727 1.848 4,208,467 1.8058 4.35%
2020-10-19 0 2.760 2.740 2.760 2.630 2.790 4,736,077 13,016,192 2.7483 1.765 1.752 1.765 1.682 1.784 7,405,599 1.7576 4.94%
2020-10-16 0 2.630 2.620 2.630 2.530 2.670 1,332,000 3,497,520 2.6258 1.682 1.676 1.682 1.618 1.708 2,082,791 1.6792 3.95%
2020-10-15 0 2.530 2.530 2.550 2.530 2.590 802,460 2,055,451 2.5614 1.618 1.618 1.631 1.618 1.656 1,254,772 1.6381 -0.78%
2020-10-14 0 2.550 2.540 2.550 2.530 2.580 890,730 2,272,865 2.5517 1.631 1.624 1.631 1.618 1.650 1,392,796 1.6319 -1.16%
2020-10-12 0 2.580 2.570 2.580 2.550 2.640 2,108,000 5,465,560 2.5928 1.650 1.644 1.650 1.631 1.688 3,296,189 1.6581 -1.15%
2020-10-09 0 2.610 2.600 2.610 2.520 2.620 1,956,714 5,017,256 2.5641 1.669 1.663 1.669 1.612 1.676 3,059,629 1.6398 2.76%
2020-10-08 0 2.540 2.540 2.550 2.400 2.560 2,506,460 6,323,148 2.5227 1.624 1.624 1.631 1.535 1.637 3,919,243 1.6134 5.83%
2020-10-07 0 2.400 2.390 2.400 2.390 2.450 1,352,001 3,261,122 2.4121 1.535 1.528 1.535 1.528 1.567 2,114,066 1.5426 -2.04%
2020-10-06 0 2.450 2.450 2.470 2.280 2.470 2,444,000 5,807,440 2.3762 1.567 1.567 1.580 1.458 1.580 3,821,577 1.5196 8.41%
2020-10-05 0 2.260 2.260 2.280 2.250 2.380 784,000 1,793,000 2.2870 1.445 1.445 1.458 1.439 1.522 1,225,907 1.4626 0.44%
2020-09-30 0 2.250 2.250 2.270 2.250 2.300 584,000 1,325,560 2.2698 1.439 1.439 1.452 1.439 1.471 913,176 1.4516 -1.32%
2020-09-29 0 2.280 2.270 2.280 2.240 2.300 392,000 889,600 2.2694 1.458 1.452 1.458 1.433 1.471 612,953 1.4513 0.88%
2020-09-28 0 2.260 2.260 2.290 2.230 2.300 388,000 879,880 2.2677 1.445 1.445 1.465 1.426 1.471 606,699 1.4503 0.44%
2020-09-25 0 2.250 2.240 2.260 2.220 2.300 818,000 1,846,300 2.2571 1.439 1.433 1.445 1.420 1.471 1,279,071 1.4435 0.45%
2020-09-24 0 2.240 2.240 2.250 2.230 2.300 632,000 1,425,200 2.2551 1.433 1.433 1.439 1.426 1.471 988,231 1.4422 -2.61%
2020-09-23 0 2.300 2.290 2.300 2.270 2.350 748,000 1,714,720 2.2924 1.471 1.465 1.471 1.452 1.503 1,169,615 1.4661 -2.13%
2020-09-22 0 2.350 2.320 2.350 2.320 2.370 436,000 1,016,360 2.3311 1.503 1.484 1.503 1.484 1.516 681,754 1.4908 -0.84%
2020-09-21 0 2.370 2.330 2.420 2.350 2.430 993,845 2,375,784 2.3905 1.516 1.490 1.548 1.503 1.554 1,554,033 1.5288 -5.20%
2020-09-18 0 2.500 2.400 2.500 2.390 2.500 672,000 1,627,760 2.4223 1.599 1.535 1.599 1.528 1.599 1,050,777 1.5491 4.17%
2020-09-17 0 2.400 2.400 2.410 2.390 2.430 748,800 1,801,752 2.4062 1.535 1.535 1.541 1.528 1.554 1,170,866 1.5388 -0.83%
2020-09-16 0 2.420 2.410 2.420 2.410 2.440 828,000 2,005,120 2.4216 1.548 1.541 1.548 1.541 1.560 1,294,708 1.5487 -0.82%
2020-09-15 0 2.440 2.430 2.440 2.430 2.460 1,220,000 2,970,040 2.4345 1.560 1.554 1.560 1.554 1.573 1,907,661 1.5569 0.41%
2020-09-14 0 2.430 2.420 2.430 2.420 2.480 960,000 2,351,000 2.4490 1.554 1.548 1.554 1.548 1.586 1,501,111 1.5662 -2.02%
2020-09-11 0 2.480 2.450 2.460 2.430 2.480 192,000 470,400 2.4500 1.586 1.567 1.573 1.554 1.586 300,222 1.5668 0.81%
2020-09-10 0 2.460 2.440 2.460 2.440 2.490 855,527 2,104,180 2.4595 1.573 1.560 1.573 1.560 1.592 1,337,751 1.5729 -1.20%
2020-09-09 0 2.490 2.480 2.490 2.460 2.520 340,000 845,760 2.4875 1.592 1.586 1.592 1.573 1.612 531,643 1.5908 -0.40%
2020-09-08 0 2.500 2.500 2.510 2.480 2.510 480,000 1,199,600 2.4992 1.599 1.599 1.605 1.586 1.605 750,555 1.5983 -0.40%
2020-09-07 0 2.510 2.510 2.520 2.450 2.550 560,706 1,405,633 2.5069 1.605 1.605 1.612 1.567 1.631 876,752 1.6032 -0.40%
2020-09-04 0 2.520 2.510 2.530 2.460 2.530 820,000 2,047,480 2.4969 1.612 1.605 1.618 1.573 1.618 1,282,199 1.5969 -1.18%
2020-09-03 0 2.550 2.550 2.570 2.480 2.560 1,964,000 4,985,880 2.5386 1.631 1.631 1.644 1.586 1.637 3,071,022 1.6235 1.59%
2020-09-02 0 2.510 2.500 2.510 2.470 2.510 852,000 2,128,560 2.4983 1.605 1.599 1.605 1.580 1.605 1,332,236 1.5977 0.40%
2020-09-01 0 2.500 2.500 2.520 2.490 2.520 608,000 1,524,480 2.5074 1.599 1.599 1.612 1.592 1.612 950,703 1.6035 0.00%
2020-08-31 0 2.500 2.470 2.500 2.460 2.550 1,172,000 2,924,040 2.4949 1.599 1.580 1.599 1.573 1.631 1,832,606 1.5956 0.00%
2020-08-28 0 2.500 2.490 2.500 2.460 2.500 868,000 2,155,600 2.4834 1.599 1.592 1.599 1.573 1.599 1,357,254 1.5882 0.81%
2020-08-27 0 2.480 2.460 2.480 2.440 2.500 672,000 1,651,040 2.4569 1.586 1.573 1.586 1.560 1.599 1,050,777 1.5713 -0.40%
2020-08-26 0 2.490 2.480 2.490 2.480 2.590 940,000 2,377,960 2.5297 1.592 1.586 1.592 1.586 1.656 1,469,837 1.6178 -2.73%
2020-08-25 0 2.560 2.530 2.560 2.470 2.610 1,752,000 4,463,240 2.5475 1.637 1.618 1.637 1.580 1.669 2,739,527 1.6292 3.23%
2020-08-24 0 2.480 2.480 2.500 2.420 2.490 1,328,000 3,268,920 2.4615 1.586 1.586 1.599 1.548 1.592 2,076,536 1.5742 1.22%
2020-08-21 0 2.450 2.450 2.470 2.450 2.510 813,410 1,999,148 2.4577 1.567 1.567 1.580 1.567 1.605 1,271,894 1.5718 -1.21%
2020-08-20 0 2.480 2.460 2.480 2.410 2.510 3,424,000 8,394,280 2.4516 1.586 1.573 1.586 1.541 1.605 5,353,961 1.5679 0.00%
2020-08-19 0 2.480 2.500 2.520 2.460 2.690 2,498,000 6,309,600 2.5259 1.586 1.599 1.612 1.573 1.720 3,906,015 1.6154 -4.25%
2020-08-18 0 2.930 2.930 2.940 2.880 2.990 3,364,000 9,870,960 2.9343 1.656 1.656 1.662 1.628 1.690 5,950,662 1.6588 1.38%
2020-08-17 0 2.890 2.880 2.890 2.880 2.930 2,236,000 6,490,640 2.9028 1.634 1.628 1.634 1.628 1.656 3,955,315 1.6410 -1.03%
2020-08-14 0 2.920 2.890 2.920 2.890 2.930 1,300,000 3,785,240 2.9117 1.651 1.634 1.651 1.634 1.656 2,299,602 1.6460 0.69%
2020-08-13 0 2.900 2.890 2.900 2.880 2.960 2,252,000 6,529,760 2.8995 1.639 1.634 1.639 1.628 1.673 3,983,618 1.6392 -0.34%
2020-08-12 0 2.910 2.910 2.930 2.860 2.990 1,340,000 3,874,680 2.8916 1.645 1.645 1.656 1.617 1.690 2,370,359 1.6346 -1.36%
2020-08-11 0 2.950 2.930 2.950 2.880 2.950 2,161,091 6,295,362 2.9130 1.668 1.656 1.668 1.628 1.668 3,822,807 1.6468 3.15%
2020-08-10 0 2.860 2.850 2.860 2.830 2.990 2,672,000 7,711,800 2.8862 1.617 1.611 1.617 1.600 1.690 4,726,566 1.6316 -3.38%
2020-08-07 0 2.960 2.940 2.970 2.900 2.990 1,103,025 3,234,834 2.9327 1.673 1.662 1.679 1.639 1.690 1,951,168 1.6579 0.34%
2020-08-06 0 2.950 2.950 2.960 2.910 2.970 676,000 1,985,960 2.9378 1.668 1.668 1.673 1.645 1.679 1,195,793 1.6608 0.34%
2020-08-05 0 2.940 2.940 2.960 2.930 2.990 788,000 2,326,660 2.9526 1.662 1.662 1.673 1.656 1.690 1,393,913 1.6692 -1.34%
2020-08-04 0 2.980 2.960 2.980 2.920 2.990 692,000 2,042,000 2.9509 1.685 1.673 1.685 1.651 1.690 1,224,096 1.6682 0.34%
2020-08-03 0 2.970 2.970 2.980 2.940 2.970 480,000 1,417,080 2.9523 1.679 1.679 1.685 1.662 1.679 849,084 1.6690 -0.67%
2020-07-31 0 2.990 2.970 2.990 2.960 3.040 923,421 2,752,171 2.9804 1.690 1.679 1.690 1.673 1.719 1,633,462 1.6849 -0.66%
2020-07-30 0 3.010 3.000 3.010 2.990 3.060 1,612,000 4,848,560 3.0078 1.702 1.696 1.702 1.690 1.730 2,851,506 1.7004 0.00%
2020-07-29 0 3.010 2.970 3.010 2.910 3.010 1,094,000 3,251,800 2.9724 1.702 1.679 1.702 1.645 1.702 1,935,203 1.6803 0.67%
2020-07-28 0 2.990 2.990 3.000 2.990 3.010 1,324,000 3,970,760 2.9991 1.690 1.690 1.696 1.690 1.702 2,342,056 1.6954 -0.66%
2020-07-27 0 3.010 3.000 3.010 2.990 3.100 1,444,000 4,355,160 3.0160 1.702 1.696 1.702 1.690 1.752 2,554,327 1.7050 0.33%
2020-07-24 0 3.000 2.990 3.000 3.000 3.150 5,656,000 17,273,240 3.0540 1.696 1.690 1.696 1.696 1.781 10,005,037 1.7265 0.00%
2020-07-23 0 3.000 3.000 3.010 2.840 3.110 3,060,000 8,979,240 2.9344 1.696 1.696 1.702 1.605 1.758 5,412,909 1.6589 2.04%
2020-07-22 0 2.940 2.890 2.960 2.880 3.060 1,157,159 3,425,614 2.9604 1.662 1.634 1.673 1.628 1.730 2,046,927 1.6735 -3.92%
2020-07-21 0 3.060 3.050 3.060 3.000 3.080 3,162,000 9,583,640 3.0309 1.730 1.724 1.730 1.696 1.741 5,593,339 1.7134 2.68%
2020-07-20 0 2.980 2.970 2.980 2.810 3.000 4,504,000 13,288,080 2.9503 1.685 1.679 1.685 1.589 1.696 7,967,236 1.6678 6.05%
2020-07-17 0 2.810 2.800 2.810 2.790 2.870 2,669,667 7,548,974 2.8277 1.589 1.583 1.589 1.577 1.622 4,722,440 1.5985 0.36%
2020-07-16 0 2.800 2.780 2.800 2.770 2.940 4,144,000 11,660,120 2.8137 1.583 1.572 1.583 1.566 1.662 7,330,423 1.5906 -4.76%
2020-07-15 0 2.940 2.940 2.960 2.860 2.980 1,384,000 4,043,240 2.9214 1.662 1.662 1.673 1.617 1.685 2,448,192 1.6515 1.03%
2020-07-14 0 2.910 2.900 2.910 2.850 2.980 3,348,000 9,701,762 2.8978 1.645 1.639 1.645 1.611 1.685 5,922,359 1.6382 -3.64%
2020-07-13 0 3.020 3.020 3.030 2.970 3.050 1,344,000 4,045,920 3.0104 1.707 1.707 1.713 1.679 1.724 2,377,435 1.7018 0.67%
2020-07-10 0 3.000 2.980 3.000 2.930 3.060 3,996,000 11,940,700 2.9882 1.696 1.685 1.696 1.656 1.730 7,068,623 1.6893 -1.96%
2020-07-09 0 3.060 3.060 3.070 3.040 3.120 2,870,000 8,825,206 3.0750 1.730 1.730 1.736 1.719 1.764 5,076,813 1.7383 -1.92%
2020-07-08 0 3.120 3.120 3.130 3.050 3.160 1,635,679 5,096,681 3.1159 1.764 1.764 1.769 1.724 1.786 2,893,393 1.7615 1.96%
2020-07-07 0 3.060 3.060 3.070 3.050 3.180 2,910,000 9,066,504 3.1156 1.730 1.730 1.736 1.724 1.798 5,147,570 1.7613 -3.47%
2020-07-06 0 3.170 3.160 3.170 3.080 3.170 2,252,000 7,059,360 3.1347 1.792 1.786 1.792 1.741 1.792 3,983,618 1.7721 1.93%
2020-07-03 0 3.110 3.100 3.110 3.080 3.240 3,502,000 11,067,460 3.1603 1.758 1.752 1.758 1.741 1.832 6,194,774 1.7866 -2.20%
2020-07-02 0 3.180 3.170 3.180 3.030 3.330 10,264,000 32,880,640 3.2035 1.798 1.792 1.798 1.713 1.882 18,156,242 1.8110 15.22%
2020-06-30 0 2.760 2.760 2.770 2.690 2.760 1,774,000 4,833,020 2.7244 1.560 1.560 1.566 1.521 1.560 3,138,072 1.5401 3.37%
2020-06-29 0 2.670 2.670 2.690 2.620 2.750 1,984,000 5,327,990 2.6855 1.509 1.509 1.521 1.481 1.555 3,509,546 1.5181 1.91%
2020-06-26 0 2.620 2.610 2.620 2.490 2.630 1,232,000 3,194,600 2.5930 1.481 1.475 1.481 1.408 1.487 2,179,315 1.4659 4.38%
2020-06-24 0 2.510 2.510 2.540 2.480 2.560 840,000 2,106,080 2.5072 1.419 1.419 1.436 1.402 1.447 1,485,897 1.4174 -1.18%
2020-06-23 0 2.540 2.530 2.540 2.480 2.570 772,000 1,951,440 2.5278 1.436 1.430 1.436 1.402 1.453 1,365,610 1.4290 1.20%
2020-06-22 0 2.510 2.510 2.530 2.480 2.520 540,000 1,349,680 2.4994 1.419 1.419 1.430 1.402 1.425 955,219 1.4130 0.00%
2020-06-19 0 2.510 2.510 2.530 2.450 2.560 498,199 1,248,475 2.5060 1.419 1.419 1.430 1.385 1.447 881,276 1.4167 3.29%
2020-06-18 0 2.430 2.420 2.480 2.400 2.480 532,000 1,294,200 2.4327 1.374 1.368 1.402 1.357 1.402 941,068 1.3752 -1.62%
2020-06-17 0 2.470 2.470 2.490 2.470 2.520 308,000 766,760 2.4895 1.396 1.396 1.408 1.396 1.425 544,829 1.4073 0.00%
2020-06-16 0 2.470 2.460 2.470 2.460 2.530 476,000 1,185,400 2.4903 1.396 1.391 1.396 1.391 1.430 842,008 1.4078 1.23%
2020-06-15 0 2.440 2.430 2.440 2.430 2.550 604,000 1,490,240 2.4673 1.379 1.374 1.379 1.374 1.442 1,068,430 1.3948 -4.31%
2020-06-12 0 2.550 2.500 2.560 2.320 2.600 1,556,000 3,828,560 2.4605 1.442 1.413 1.447 1.312 1.470 2,752,447 1.3910 2.82%
2020-06-11 0 2.480 2.460 2.480 2.430 2.630 1,836,000 4,610,080 2.5109 1.402 1.391 1.402 1.374 1.487 3,247,745 1.4195 -5.70%
2020-06-10 0 2.630 2.630 2.640 2.580 2.660 1,304,000 3,429,440 2.6299 1.487 1.487 1.492 1.459 1.504 2,306,678 1.4867 1.54%
2020-06-09 0 2.590 2.590 2.610 2.470 2.630 2,442,000 6,326,480 2.5907 1.464 1.464 1.475 1.396 1.487 4,319,714 1.4646 4.86%
2020-06-08 0 2.470 2.470 2.490 2.400 2.520 1,840,000 4,561,360 2.4790 1.396 1.396 1.408 1.357 1.425 3,254,821 1.4014 0.82%
2020-06-05 0 2.450 2.450 2.480 2.230 2.470 2,290,973 5,455,353 2.3812 1.385 1.385 1.402 1.261 1.396 4,052,558 1.3462 7.93%
2020-06-04 0 2.270 2.270 2.280 2.250 2.300 472,000 1,072,360 2.2719 1.283 1.283 1.289 1.272 1.300 834,932 1.2844 0.00%
2020-06-03 0 2.270 2.270 2.280 2.260 2.320 700,000 1,598,200 2.2831 1.283 1.283 1.289 1.278 1.312 1,238,247 1.2907 -0.87%
2020-06-02 0 2.290 2.280 2.300 2.180 2.300 644,000 1,447,960 2.2484 1.295 1.289 1.300 1.232 1.300 1,139,187 1.2710 2.23%
2020-06-01 0 2.240 2.220 2.240 2.170 2.240 712,865 1,574,957 2.2093 1.266 1.255 1.266 1.227 1.266 1,261,004 1.2490 5.16%
2020-05-29 0 2.130 2.110 2.140 2.090 2.150 368,000 786,360 2.1368 1.204 1.193 1.210 1.182 1.215 650,964 1.2080 1.43%
2020-05-28 0 2.100 2.100 2.130 2.050 2.150 996,000 2,092,622 2.1010 1.187 1.187 1.204 1.159 1.215 1,761,849 1.1877 -2.33%
2020-05-27 0 2.150 2.150 2.160 2.140 2.200 697,000 1,504,100 2.1580 1.215 1.215 1.221 1.210 1.244 1,232,940 1.2199 -2.27%
2020-05-26 0 2.200 2.200 2.220 2.160 2.290 1,112,000 2,460,840 2.2130 1.244 1.244 1.255 1.221 1.295 1,967,044 1.2510 -2.65%
2020-05-25 0 2.260 2.250 2.270 2.040 2.300 1,368,000 2,958,760 2.1628 1.278 1.272 1.283 1.153 1.300 2,419,889 1.2227 6.10%
2020-05-22 0 2.130 2.110 2.150 2.040 2.200 3,224,995 6,821,243 2.1151 1.204 1.193 1.215 1.153 1.244 5,704,773 1.1957 -5.33%
2020-05-21 0 2.250 2.250 2.270 2.200 2.360 2,473,600 5,613,960 2.2696 1.272 1.272 1.283 1.244 1.334 4,375,612 1.2830 -5.06%
2020-05-20 0 2.370 2.360 2.370 2.340 2.450 1,016,000 2,414,360 2.3763 1.340 1.334 1.340 1.323 1.385 1,797,227 1.3434 -2.87%
2020-05-19 0 2.440 2.410 2.450 2.360 2.440 1,704,000 4,080,440 2.3946 1.379 1.362 1.385 1.334 1.379 3,014,247 1.3537 6.09%
2020-05-18 0 2.300 2.290 2.320 2.260 2.340 1,152,000 2,666,440 2.3146 1.300 1.295 1.312 1.278 1.323 2,037,801 1.3085 0.44%
2020-05-15 0 2.290 2.290 2.320 2.270 2.370 1,068,000 2,466,400 2.3094 1.295 1.295 1.312 1.283 1.340 1,889,211 1.3055 -0.43%
2020-05-14 0 2.300 2.300 2.320 2.300 2.390 1,272,000 2,961,760 2.3284 1.300 1.300 1.312 1.300 1.351 2,250,072 1.3163 -3.77%
2020-05-13 0 2.390 2.390 2.400 2.320 2.500 2,292,000 5,506,120 2.4023 1.351 1.351 1.357 1.312 1.413 4,054,375 1.3581 -4.78%
2020-05-12 0 2.510 2.510 2.530 2.470 2.620 1,376,000 3,450,600 2.5077 1.419 1.419 1.430 1.396 1.481 2,434,040 1.4176 -3.83%
2020-05-11 0 2.610 2.600 2.610 2.580 2.650 880,000 2,299,800 2.6134 1.475 1.470 1.475 1.459 1.498 1,556,654 1.4774 1.56%
2020-05-08 0 2.570 2.530 2.570 2.470 2.610 2,234,962 5,714,773 2.5570 1.453 1.430 1.453 1.396 1.475 3,953,479 1.4455 4.90%
2020-05-07 0 2.450 2.440 2.450 2.420 2.470 464,000 1,133,400 2.4427 1.385 1.379 1.385 1.368 1.396 820,781 1.3809 -1.21%
2020-05-06 0 2.480 2.470 2.490 2.430 2.580 1,844,000 4,608,240 2.4990 1.402 1.396 1.408 1.374 1.459 3,261,897 1.4127 0.40%
2020-05-05 0 2.470 2.450 2.470 2.230 2.520 3,086,000 7,404,760 2.3995 1.396 1.385 1.396 1.261 1.425 5,458,901 1.3565 13.30%
2020-05-04 0 2.180 2.180 2.200 2.180 2.290 1,764,000 3,953,080 2.2410 1.232 1.232 1.244 1.232 1.295 3,120,383 1.2669 -6.84%
2020-04-29 0 2.340 2.330 2.350 2.270 2.350 672,000 1,549,800 2.3063 1.323 1.317 1.328 1.283 1.328 1,188,717 1.3038 -0.43%
2020-04-28 0 2.350 2.340 2.350 2.170 2.350 2,740,000 6,285,920 2.2941 1.328 1.323 1.328 1.227 1.328 4,846,853 1.2969 6.82%
2020-04-27 0 2.200 2.180 2.200 2.160 2.210 876,000 1,915,160 2.1863 1.244 1.232 1.244 1.221 1.249 1,549,578 1.2359 2.33%
2020-04-24 0 2.150 2.150 2.160 2.050 2.220 2,264,000 4,911,280 2.1693 1.215 1.215 1.221 1.159 1.255 4,004,845 1.2263 4.37%
2020-04-23 0 2.060 2.050 2.060 2.050 2.140 782,584 1,619,518 2.0694 1.165 1.159 1.165 1.159 1.210 1,384,332 1.1699 -1.90%
2020-04-22 0 2.100 2.100 2.120 2.020 2.130 736,000 1,530,920 2.0801 1.187 1.187 1.198 1.142 1.204 1,301,928 1.1759 0.48%
2020-04-21 0 2.090 2.090 2.100 2.060 2.180 2,476,000 5,193,280 2.0974 1.182 1.182 1.187 1.165 1.232 4,379,857 1.1857 -4.57%
2020-04-20 0 2.190 2.190 2.210 2.130 2.220 1,300,000 2,842,080 2.1862 1.238 1.238 1.249 1.204 1.255 2,299,602 1.2359 -0.45%
2020-04-17 0 2.200 2.180 2.200 2.090 2.240 2,102,302 4,542,217 2.1606 1.244 1.232 1.244 1.182 1.266 3,718,814 1.2214 5.26%
2020-04-16 0 2.090 2.060 2.090 2.020 2.110 1,564,000 3,210,440 2.0527 1.182 1.165 1.182 1.142 1.193 2,766,598 1.1604 -0.48%
2020-04-15 0 2.100 2.080 2.100 2.030 2.260 3,184,000 6,781,680 2.1299 1.187 1.176 1.187 1.148 1.278 5,632,256 1.2041 -3.67%
2020-04-14 0 2.180 2.170 2.190 2.070 2.300 3,892,000 8,542,080 2.1948 1.232 1.227 1.238 1.170 1.300 6,884,654 1.2407 2.35%
2020-04-09 0 2.130 2.120 2.160 1.910 2.180 4,944,000 10,089,800 2.0408 1.204 1.198 1.221 1.080 1.232 8,745,563 1.1537 12.70%
2020-04-08 0 1.890 1.890 1.920 1.800 1.940 2,668,000 5,013,200 1.8790 1.068 1.068 1.085 1.018 1.097 4,719,491 1.0622 -0.53%
2020-04-07 0 1.900 1.900 1.920 1.830 1.960 2,416,920 4,594,966 1.9012 1.074 1.074 1.085 1.035 1.108 4,275,349 1.0748 3.83%
2020-04-06 0 1.830 1.830 1.840 1.580 1.850 5,282,314 9,175,864 1.7371 1.035 1.035 1.040 0.893 1.046 9,344,015 0.9820 12.96%
2020-04-03 0 1.620 1.620 1.650 1.620 1.740 2,176,000 3,669,600 1.6864 0.916 0.916 0.933 0.916 0.984 3,849,180 0.9533 -7.95%
2020-04-02 0 1.760 1.760 1.790 1.740 1.850 2,286,000 4,075,500 1.7828 0.995 0.995 1.012 0.984 1.046 4,043,762 1.0078 -2.22%
2020-04-01 0 1.800 1.790 1.800 1.780 1.980 2,772,000 5,244,000 1.8918 1.018 1.012 1.018 1.006 1.119 4,903,459 1.0694 -4.26%
2020-03-31 0 1.880 1.870 1.890 1.840 1.950 1,327,141 2,504,245 1.8869 1.063 1.057 1.068 1.040 1.102 2,347,612 1.0667 4.44%
2020-03-30 0 1.800 1.800 1.810 1.730 1.890 1,587,617 2,858,325 1.8004 1.018 1.018 1.023 0.978 1.068 2,808,375 1.0178 -4.76%
2020-03-27 0 1.890 1.880 1.910 1.760 1.930 3,996,804 7,371,927 1.8445 1.068 1.063 1.080 0.995 1.091 7,070,045 1.0427 10.53%
2020-03-26 0 1.710 1.680 1.710 1.560 1.730 2,278,000 3,767,200 1.6537 0.967 0.950 0.967 0.882 0.978 4,029,610 0.9349 3.01%
2020-03-25 0 1.660 1.650 1.670 1.540 1.670 4,588,000 7,346,080 1.6012 0.938 0.933 0.944 0.871 0.944 8,115,826 0.9052 12.93%
2020-03-24 0 1.470 1.460 1.480 1.440 1.580 3,292,000 4,917,720 1.4938 0.831 0.825 0.837 0.814 0.893 5,823,300 0.8445 -0.68%
2020-03-23 0 1.480 1.480 1.500 1.470 1.700 4,610,000 7,094,900 1.5390 0.837 0.837 0.848 0.831 0.961 8,154,742 0.8700 -16.38%
2020-03-20 0 1.770 1.770 1.790 1.680 1.800 1,228,605 2,146,646 1.7472 1.001 1.001 1.012 0.950 1.018 2,173,310 0.9877 2.31%
2020-03-19 0 1.730 1.730 1.740 1.680 1.900 4,296,000 7,555,560 1.7587 0.978 0.978 0.984 0.950 1.074 7,599,300 0.9942 -8.95%
2020-03-18 0 1.900 1.850 1.920 1.840 1.950 1,976,000 3,702,760 1.8739 1.074 1.046 1.085 1.040 1.102 3,495,395 1.0593 -1.55%
2020-03-17 0 1.930 1.930 1.940 1.820 1.950 1,874,683 3,545,330 1.8912 1.091 1.091 1.097 1.029 1.102 3,316,173 1.0691 0.52%
2020-03-16 0 1.920 1.920 1.930 1.890 2.140 1,581,791 3,157,639 1.9962 1.085 1.085 1.091 1.068 1.210 2,798,069 1.1285 -7.69%
2020-03-13 0 2.080 2.080 2.140 1.810 2.160 10,312,000 20,167,640 1.9557 1.176 1.176 1.210 1.023 1.221 18,241,150 1.1056 -1.89%
2020-03-12 0 2.120 2.120 2.150 2.060 2.370 4,092,000 8,797,280 2.1499 1.198 1.198 1.215 1.165 1.340 7,238,439 1.2154 -10.92%
2020-03-11 0 2.380 2.360 2.420 2.360 2.520 452,000 1,098,160 2.4296 1.345 1.334 1.368 1.334 1.425 799,554 1.3735 -2.86%
2020-03-10 0 2.450 2.450 2.520 2.280 2.500 1,832,000 4,315,800 2.3558 1.385 1.385 1.425 1.289 1.413 3,240,670 1.3318 5.60%
2020-03-09 0 2.320 2.340 2.350 2.300 2.490 1,692,000 4,060,040 2.3996 1.312 1.323 1.328 1.300 1.408 2,993,020 1.3565 -7.94%
2020-03-06 0 2.520 2.510 2.520 2.480 2.550 1,000,142 2,501,277 2.5009 1.425 1.419 1.425 1.402 1.442 1,769,176 1.4138 -0.79%
2020-03-05 0 2.540 2.550 2.560 2.490 2.570 748,000 1,887,560 2.5235 1.436 1.442 1.447 1.408 1.453 1,323,156 1.4266 0.79%
2020-03-04 0 2.520 2.510 2.550 2.480 2.590 544,000 1,369,040 2.5166 1.425 1.419 1.442 1.402 1.464 962,295 1.4227 -1.95%
2020-03-03 0 2.570 2.560 2.590 2.550 2.650 596,000 1,544,040 2.5907 1.453 1.447 1.464 1.442 1.498 1,054,279 1.4645 -1.53%
2020-03-02 0 2.610 2.610 2.640 2.580 2.660 952,000 2,497,000 2.6229 1.475 1.475 1.492 1.459 1.504 1,684,016 1.4828 0.38%
2020-02-28 0 2.600 2.600 2.610 2.520 2.640 2,468,000 6,365,320 2.5791 1.470 1.470 1.475 1.425 1.492 4,365,706 1.4580 -2.26%
2020-02-27 0 2.660 2.650 2.660 2.580 2.680 1,296,000 3,419,320 2.6384 1.504 1.498 1.504 1.459 1.515 2,292,526 1.4915 -1.48%
2020-02-26 0 2.700 2.700 2.710 2.680 2.710 372,000 1,002,840 2.6958 1.526 1.526 1.532 1.515 1.532 658,040 1.5240 -0.74%
2020-02-25 0 2.720 2.710 2.720 2.690 2.730 528,000 1,428,920 2.7063 1.538 1.532 1.538 1.521 1.543 933,992 1.5299 0.37%
2020-02-24 0 2.710 2.700 2.720 2.670 2.770 1,012,000 2,739,960 2.7075 1.532 1.526 1.538 1.509 1.566 1,790,152 1.5306 -3.21%
2020-02-21 0 2.800 2.790 2.800 2.780 2.850 623,338 1,748,966 2.8058 1.583 1.577 1.583 1.572 1.611 1,102,638 1.5862 -1.06%
2020-02-20 0 2.830 2.820 2.840 2.810 2.870 600,447 1,700,438 2.8320 1.600 1.594 1.605 1.589 1.622 1,062,145 1.6009 -0.35%
2020-02-19 0 2.840 2.820 2.860 2.790 2.870 694,341 1,969,830 2.8370 1.605 1.594 1.617 1.577 1.622 1,228,237 1.6038 1.43%
2020-02-18 0 2.800 2.800 2.830 2.760 2.840 696,000 1,942,480 2.7909 1.583 1.583 1.600 1.560 1.605 1,231,171 1.5777 -0.36%
2020-02-17 0 2.810 2.820 2.830 2.740 2.950 532,000 1,509,160 2.8368 1.589 1.594 1.600 1.549 1.668 941,068 1.6037 1.44%
2020-02-14 0 2.770 2.760 2.780 2.770 2.830 544,000 1,521,600 2.7971 1.566 1.560 1.572 1.566 1.600 962,295 1.5812 -1.77%
2020-02-13 0 2.820 2.820 2.830 2.810 2.840 340,000 959,640 2.8225 1.594 1.594 1.600 1.589 1.605 601,434 1.5956 -1.40%
2020-02-12 0 2.860 2.860 2.870 2.800 2.920 910,909 2,610,254 2.8655 1.617 1.617 1.622 1.583 1.651 1,611,329 1.6199 1.78%
2020-02-11 0 2.810 2.800 2.820 2.780 2.900 996,000 2,796,280 2.8075 1.589 1.583 1.594 1.572 1.639 1,761,849 1.5871 -0.35%
2020-02-10 0 2.820 2.800 2.830 2.760 2.850 608,000 1,699,040 2.7945 1.594 1.583 1.600 1.560 1.611 1,075,506 1.5798 -1.05%
2020-02-07 0 2.850 2.840 2.850 2.820 2.910 816,321 2,330,391 2.8547 1.611 1.605 1.611 1.594 1.645 1,444,010 1.6138 -1.72%
2020-02-06 0 2.900 2.900 2.910 2.790 2.950 3,092,000 8,912,680 2.8825 1.639 1.639 1.645 1.577 1.668 5,469,515 1.6295 3.94%
2020-02-05 0 2.790 2.800 2.810 2.770 2.890 1,832,000 5,158,440 2.8157 1.577 1.583 1.589 1.566 1.634 3,240,670 1.5918 1.09%
2020-02-04 0 2.760 2.750 2.760 2.700 2.800 1,260,000 3,461,000 2.7468 1.560 1.555 1.560 1.526 1.583 2,228,845 1.5528 3.76%
2020-02-03 0 2.660 2.650 2.680 2.520 2.700 2,096,000 5,524,040 2.6355 1.504 1.498 1.515 1.425 1.526 3,707,666 1.4899 1.53%
2020-01-31 0 2.620 2.620 2.630 2.590 2.730 2,045,033 5,401,204 2.6411 1.481 1.481 1.487 1.464 1.543 3,617,509 1.4931 -2.60%
2020-01-30 0 2.690 2.660 2.690 2.630 2.920 3,652,000 10,214,240 2.7969 1.521 1.504 1.521 1.487 1.651 6,460,112 1.5811 -5.94%
2020-01-29 0 2.860 2.860 2.870 2.820 2.960 2,728,000 7,804,520 2.8609 1.617 1.617 1.622 1.594 1.673 4,825,626 1.6173 -5.30%
2020-01-24 0 3.020 3.010 3.030 2.940 3.020 508,000 1,519,080 2.9903 1.707 1.702 1.713 1.662 1.707 898,614 1.6905 1.00%
2020-01-23 0 2.990 2.990 3.000 2.920 3.110 2,902,265 8,734,544 3.0096 1.690 1.690 1.696 1.651 1.758 5,133,888 1.7014 -4.47%
2020-01-22 0 3.130 3.130 3.150 3.090 3.170 1,284,000 4,030,120 3.1387 1.769 1.769 1.781 1.747 1.792 2,271,299 1.7744 0.97%
2020-01-21 0 3.100 3.100 3.110 3.090 3.250 2,364,000 7,381,040 3.1223 1.752 1.752 1.758 1.747 1.837 4,181,738 1.7651 -5.49%
2020-01-20 0 3.280 3.240 3.280 3.140 3.300 2,700,000 8,684,040 3.2163 1.854 1.832 1.854 1.775 1.866 4,776,096 1.8182 0.92%
2020-01-17 0 3.250 3.240 3.250 3.070 3.260 4,224,000 13,540,880 3.2057 1.837 1.832 1.837 1.736 1.843 7,471,937 1.8122 5.18%
2020-01-16 0 3.090 3.070 3.090 3.000 3.090 676,000 2,055,280 3.0404 1.747 1.736 1.747 1.696 1.747 1,195,793 1.7188 2.32%
2020-01-15 0 3.020 3.020 3.040 3.000 3.050 908,000 2,747,360 3.0257 1.707 1.707 1.719 1.696 1.724 1,606,183 1.7105 -0.33%
2020-01-14 0 3.030 3.030 3.040 3.000 3.080 920,000 2,788,960 3.0315 1.713 1.713 1.719 1.696 1.741 1,627,411 1.7137 -0.66%
2020-01-13 0 3.050 3.040 3.060 3.030 3.120 716,000 2,188,440 3.0565 1.724 1.719 1.730 1.713 1.764 1,266,550 1.7279 0.33%
2020-01-10 0 3.040 3.040 3.050 3.020 3.060 500,000 1,518,360 3.0367 1.719 1.719 1.724 1.707 1.730 884,462 1.7167 0.00%
2020-01-09 0 3.040 3.020 3.050 3.000 3.080 739,133 2,244,955 3.0373 1.719 1.707 1.724 1.696 1.741 1,307,471 1.7170 1.33%
2020-01-08 0 3.000 3.000 3.010 2.970 3.040 2,267,812 6,781,116 2.9902 1.696 1.696 1.702 1.679 1.719 4,011,588 1.6904 -1.96%
2020-01-07 0 3.060 3.050 3.070 3.000 3.090 684,000 2,082,160 3.0441 1.730 1.724 1.736 1.696 1.747 1,209,944 1.7209 2.34%
2020-01-06 0 2.990 2.990 3.000 2.980 3.060 1,952,000 5,870,040 3.0072 1.690 1.690 1.696 1.685 1.730 3,452,941 1.7000 -2.92%
2020-01-03 0 3.080 3.050 3.080 3.040 3.140 1,058,000 3,254,380 3.0760 1.741 1.724 1.741 1.719 1.775 1,871,522 1.7389 -0.96%
2020-01-02 0 3.110 3.110 3.130 3.070 3.150 926,000 2,878,680 3.1087 1.758 1.758 1.769 1.736 1.781 1,638,024 1.7574 1.30%
2019-12-31 0 3.070 3.040 3.080 3.020 3.090 742,280 2,254,691 3.0375 1.736 1.719 1.741 1.707 1.747 1,313,037 1.7172 0.00%
2019-12-30 0 3.070 3.050 3.070 2.980 3.160 2,776,000 8,548,520 3.0794 1.736 1.724 1.736 1.685 1.786 4,910,535 1.7409 -2.85%
2019-12-27 0 3.160 3.150 3.160 3.130 3.220 1,460,000 4,593,560 3.1463 1.786 1.781 1.786 1.769 1.820 2,582,630 1.7786 -1.25%
2019-12-24 0 3.200 3.180 3.210 3.180 3.210 328,000 1,048,840 3.1977 1.809 1.798 1.815 1.798 1.815 580,207 1.8077 0.63%
2019-12-23 0 3.180 3.180 3.200 3.160 3.210 1,184,000 3,776,960 3.1900 1.798 1.798 1.809 1.786 1.815 2,094,407 1.8034 -0.93%
2019-12-20 0 3.210 3.180 3.210 3.100 3.210 1,236,000 3,904,600 3.1591 1.815 1.798 1.815 1.752 1.815 2,186,391 1.7859 2.88%
2019-12-19 0 3.120 3.100 3.120 3.090 3.120 512,000 1,590,040 3.1055 1.764 1.752 1.764 1.747 1.764 905,689 1.7556 0.00%
2019-12-18 0 3.120 3.120 3.130 3.080 3.200 1,364,000 4,265,480 3.1272 1.764 1.764 1.769 1.741 1.809 2,412,813 1.7678 -2.80%
2019-12-17 0 3.210 3.200 3.210 3.100 3.230 2,296,000 7,318,920 3.1877 1.815 1.809 1.815 1.752 1.826 4,061,451 1.8020 3.55%
2019-12-16 0 3.100 3.100 3.120 3.030 3.120 1,784,000 5,496,440 3.0810 1.752 1.752 1.764 1.713 1.764 3,155,761 1.7417 2.31%
2019-12-13 0 3.030 3.000 3.030 2.940 3.030 2,356,000 7,022,880 2.9808 1.713 1.696 1.713 1.662 1.713 4,167,586 1.6851 2.36%
2019-12-12 0 2.960 2.930 2.960 2.930 3.000 1,632,000 4,836,320 2.9634 1.673 1.656 1.673 1.656 1.696 2,886,885 1.6753 0.34%
2019-12-11 0 2.950 2.930 2.950 2.900 2.990 3,780,000 11,132,640 2.9451 1.668 1.656 1.668 1.639 1.690 6,686,535 1.6649 1.03%
2019-12-10 0 2.920 2.920 2.930 2.830 3.050 7,142,000 20,879,660 2.9235 1.651 1.651 1.656 1.600 1.724 12,633,659 1.6527 -4.58%
2019-12-09 0 3.060 3.060 3.070 3.040 3.200 5,188,000 16,096,120 3.1026 1.730 1.730 1.736 1.719 1.809 9,177,181 1.7539 -4.38%
2019-12-06 0 3.200 3.200 3.220 3.150 3.250 4,404,492 14,139,739 3.2103 1.809 1.809 1.820 1.781 1.837 7,791,214 1.8148 -2.14%
2019-12-05 0 3.270 3.260 3.270 3.080 3.290 6,156,000 19,650,800 3.1921 1.849 1.843 1.849 1.741 1.860 10,889,500 1.8046 4.81%
2019-12-04 0 3.120 3.120 3.130 3.040 3.350 9,924,000 31,106,360 3.1345 1.764 1.764 1.769 1.719 1.894 17,554,807 1.7720 -7.42%
2019-12-03 0 3.370 3.360 3.370 3.360 3.520 5,656,000 19,342,000 3.4197 1.905 1.899 1.905 1.899 1.990 10,005,037 1.9332 -5.07%
2019-12-02 0 3.550 3.550 3.600 3.380 3.680 13,283,000 47,099,000 3.5458 2.007 2.007 2.035 1.911 2.080 23,496,625 2.0045 -4.83%
2019-11-29 0 3.730 3.720 3.730 2.890 3.750 32,913,000 111,593,940 3.3906 2.109 2.103 2.109 1.634 2.120 58,220,614 1.9167 0.27%
2019-11-28 0 3.720 3.720 3.730 3.510 3.740 3,976,000 14,578,040 3.6665 2.103 2.103 2.109 1.984 2.114 7,033,244 2.0727 4.79%
2019-11-27 0 3.550 3.540 3.560 3.450 3.550 3,312,000 11,515,120 3.4768 2.007 2.001 2.013 1.950 2.007 5,858,678 1.9655 2.31%
2019-11-26 0 3.470 3.470 3.490 3.450 3.630 2,544,000 8,878,600 3.4900 1.962 1.962 1.973 1.950 2.052 4,500,144 1.9730 -1.14%
2019-11-25 0 3.510 3.500 3.520 3.450 3.630 3,120,000 11,019,880 3.5320 1.984 1.979 1.990 1.950 2.052 5,519,045 1.9967 1.74%
2019-11-22 0 3.450 3.440 3.450 3.440 3.520 1,480,000 5,141,880 3.4742 1.950 1.945 1.950 1.945 1.990 2,618,008 1.9640 -0.86%
2019-11-21 0 3.480 3.460 3.480 3.410 3.510 2,160,000 7,479,120 3.4626 1.967 1.956 1.967 1.928 1.984 3,820,877 1.9574 -0.57%
2019-11-20 0 3.500 3.490 3.500 3.440 3.570 1,972,000 6,840,680 3.4689 1.979 1.973 1.979 1.945 2.018 3,488,319 1.9610 -1.96%
2019-11-19 0 3.570 3.570 3.580 3.310 3.580 3,780,000 13,159,520 3.4814 2.018 2.018 2.024 1.871 2.024 6,686,535 1.9681 7.53%
2019-11-18 0 3.320 3.320 3.350 3.170 3.350 2,198,252 7,215,333 3.2823 1.877 1.877 1.894 1.792 1.894 3,888,542 1.8555 5.40%
2019-11-15 0 3.150 3.140 3.150 3.100 3.170 1,168,000 3,668,000 3.1404 1.781 1.775 1.781 1.752 1.792 2,066,104 1.7753 0.96%
2019-11-14 0 3.120 3.120 3.130 3.090 3.240 1,380,000 4,339,200 3.1443 1.764 1.764 1.769 1.747 1.832 2,441,116 1.7775 -2.50%
2019-11-13 0 3.200 3.170 3.190 3.160 3.360 1,996,000 6,422,060 3.2175 1.809 1.792 1.803 1.786 1.899 3,530,773 1.8189 -3.61%
2019-11-12 0 3.320 3.290 3.320 3.240 3.320 1,696,000 5,552,840 3.2741 1.877 1.860 1.877 1.832 1.877 3,000,096 1.8509 2.47%
2019-11-11 0 3.240 3.220 3.250 3.200 3.350 3,034,000 9,874,920 3.2548 1.832 1.820 1.837 1.809 1.894 5,366,917 1.8400 -3.86%
2019-11-08 0 3.370 3.330 3.370 3.310 3.370 2,304,000 7,708,680 3.3458 1.905 1.882 1.905 1.871 1.905 4,075,602 1.8914 0.00%
2019-11-07 0 3.370 3.360 3.370 3.340 3.370 4,362,653 14,653,180 3.3588 1.905 1.899 1.905 1.888 1.905 7,717,204 1.8988 0.00%
2019-11-06 0 3.370 3.370 3.390 3.330 3.500 1,508,000 5,109,280 3.3881 1.905 1.905 1.916 1.882 1.979 2,667,538 1.9154 -2.60%
2019-11-05 0 3.460 3.410 3.460 3.340 3.510 1,964,000 6,768,880 3.4465 1.956 1.928 1.956 1.888 1.984 3,474,168 1.9483 0.58%
2019-11-04 0 3.440 3.440 3.480 3.400 3.570 3,932,000 13,630,280 3.4665 1.945 1.945 1.967 1.922 2.018 6,955,411 1.9597 1.18%
2019-11-01 0 3.400 3.380 3.400 3.120 3.410 13,842,000 45,478,464 3.2855 1.922 1.911 1.922 1.764 1.928 24,485,454 1.8574 19.72%
2019-10-31 0 2.840 2.830 2.840 2.650 2.900 4,684,000 13,157,120 2.8089 1.605 1.600 1.605 1.498 1.639 8,285,643 1.5879 7.17%
2019-10-30 0 2.650 2.650 2.670 2.620 2.700 804,000 2,148,480 2.6722 1.498 1.498 1.509 1.481 1.526 1,422,215 1.5107 -0.75%
2019-10-29 0 2.670 2.630 2.670 2.620 2.690 1,126,000 2,991,360 2.6566 1.509 1.487 1.509 1.481 1.521 1,991,809 1.5018 -1.48%
2019-10-28 0 2.710 2.690 2.720 2.680 2.790 536,000 1,457,360 2.7190 1.532 1.521 1.538 1.515 1.577 948,144 1.5371 -1.81%
2019-10-25 0 2.760 2.730 2.770 2.670 2.780 1,188,000 3,224,080 2.7139 1.560 1.543 1.566 1.509 1.572 2,101,482 1.5342 0.73%
2019-10-24 0 2.740 2.730 2.780 2.700 2.790 592,000 1,621,400 2.7389 1.549 1.543 1.572 1.526 1.577 1,047,203 1.5483 -2.14%
2019-10-23 0 2.800 2.720 2.790 2.690 2.800 616,000 1,687,960 2.7402 1.583 1.538 1.577 1.521 1.583 1,089,658 1.5491 3.32%
2019-10-22 0 2.710 2.690 2.750 2.680 2.760 796,000 2,163,240 2.7176 1.532 1.521 1.555 1.515 1.560 1,408,064 1.5363 -2.52%
2019-10-21 0 2.780 2.710 2.780 2.600 2.780 1,428,000 3,827,960 2.6806 1.572 1.532 1.572 1.470 1.572 2,526,024 1.5154 5.30%
2019-10-18 0 2.640 2.610 2.640 2.600 2.850 3,216,000 8,750,720 2.7210 1.492 1.475 1.492 1.470 1.611 5,688,861 1.5382 -5.38%
2019-10-17 0 2.790 2.790 2.800 2.610 2.860 4,588,000 12,701,760 2.7685 1.577 1.577 1.583 1.475 1.617 8,115,826 1.5651 7.72%
2019-10-16 0 2.590 2.580 2.590 2.440 2.590 2,152,000 5,425,080 2.5209 1.464 1.459 1.464 1.379 1.464 3,806,726 1.4251 3.60%
2019-10-15 0 2.500 2.480 2.500 2.450 2.620 928,000 2,348,120 2.5303 1.413 1.402 1.413 1.385 1.481 1,641,562 1.4304 -2.72%
2019-10-14 0 2.570 2.560 2.570 2.540 2.600 1,220,000 3,124,640 2.5612 1.453 1.447 1.453 1.436 1.470 2,158,088 1.4479 1.98%
2019-10-11 0 2.520 2.510 2.520 2.450 2.540 1,320,000 3,315,440 2.5117 1.425 1.419 1.425 1.385 1.436 2,334,980 1.4199 2.86%
2019-10-10 0 2.450 2.420 2.450 2.360 2.470 1,624,000 3,906,480 2.4055 1.385 1.368 1.385 1.334 1.396 2,872,733 1.3598 -0.81%
2019-10-09 0 2.470 2.450 2.470 2.450 2.530 1,523,815 3,761,963 2.4688 1.396 1.385 1.396 1.385 1.430 2,695,514 1.3956 -2.37%
2019-10-08 0 2.530 2.490 2.530 2.500 2.630 2,861,000 7,277,940 2.5438 1.430 1.408 1.430 1.413 1.487 5,060,893 1.4381 -1.94%
2019-10-04 0 2.580 2.580 2.590 2.580 2.660 1,636,000 4,255,560 2.6012 1.459 1.459 1.464 1.459 1.504 2,893,961 1.4705 -3.73%
2019-10-03 0 2.680 2.640 2.680 2.620 2.690 1,376,000 3,643,120 2.6476 1.515 1.492 1.515 1.481 1.521 2,434,040 1.4967 -0.37%
2019-10-02 0 2.690 2.670 2.690 2.650 2.720 624,000 1,670,400 2.6769 1.521 1.509 1.521 1.498 1.538 1,103,809 1.5133 0.00%
2019-09-30 0 2.690 2.680 2.690 2.670 2.740 1,764,000 4,747,000 2.6910 1.521 1.515 1.521 1.509 1.549 3,120,383 1.5213 -2.18%
2019-09-27 0 2.750 2.730 2.750 2.670 2.760 1,096,000 2,971,100 2.7109 1.555 1.543 1.555 1.509 1.560 1,938,741 1.5325 1.85%
2019-09-26 0 2.700 2.680 2.700 2.680 2.740 1,056,000 2,850,520 2.6994 1.526 1.515 1.526 1.515 1.549 1,867,984 1.5260 0.00%
2019-09-25 0 2.700 2.670 2.700 2.670 2.800 2,172,100 5,886,392 2.7100 1.526 1.509 1.526 1.509 1.583 3,842,281 1.5320 -2.17%
2019-09-24 0 2.760 2.730 2.760 2.730 2.820 1,496,000 4,136,600 2.7651 1.560 1.543 1.560 1.543 1.594 2,646,311 1.5632 -1.78%
2019-09-23 0 2.810 2.810 2.830 2.810 2.870 964,000 2,735,080 2.8372 1.589 1.589 1.600 1.589 1.622 1,705,243 1.6039 -1.40%
2019-09-20 0 2.850 2.840 2.850 2.780 2.910 1,956,000 5,538,160 2.8314 1.611 1.605 1.611 1.572 1.645 3,460,016 1.6006 2.52%
2019-09-19 0 2.780 2.760 2.780 2.760 2.830 1,048,000 2,925,400 2.7914 1.572 1.560 1.572 1.560 1.600 1,853,833 1.5780 -1.07%
2019-09-18 0 2.810 2.790 2.810 2.760 2.840 912,000 2,557,200 2.8039 1.589 1.577 1.589 1.560 1.605 1,613,259 1.5851 1.81%
2019-09-17 0 2.760 2.750 2.760 2.760 2.870 1,348,000 3,770,840 2.7974 1.560 1.555 1.560 1.560 1.622 2,384,510 1.5814 -2.82%
2019-09-16 0 2.840 2.840 2.850 2.830 2.920 1,836,000 5,246,080 2.8573 1.605 1.605 1.611 1.600 1.651 3,247,745 1.6153 -1.05%
2019-09-13 0 2.870 2.870 2.880 2.850 2.940 1,268,000 3,646,600 2.8759 1.622 1.622 1.628 1.611 1.662 2,242,996 1.6258 -0.69%
2019-09-12 0 2.890 2.890 2.920 2.840 3.030 3,204,000 9,312,040 2.9064 1.634 1.634 1.651 1.605 1.713 5,667,634 1.6430 2.12%
2019-09-11 0 2.830 2.830 2.840 2.790 2.900 3,430,024 9,696,447 2.8269 1.600 1.600 1.605 1.577 1.639 6,067,454 1.5981 0.00%
2019-09-10 0 2.830 2.820 2.830 2.800 2.940 1,612,000 4,582,900 2.8430 1.600 1.594 1.600 1.583 1.662 2,851,506 1.6072 -3.74%
2019-09-09 0 2.940 2.940 2.960 2.900 3.120 2,736,000 8,113,840 2.9656 1.662 1.662 1.673 1.639 1.764 4,839,778 1.6765 -3.92%
2019-09-06 0 3.060 3.050 3.060 2.990 3.150 5,917,570 18,215,265 3.0782 1.730 1.724 1.730 1.690 1.781 10,467,735 1.7401 6.62%
2019-09-05 0 2.870 2.850 2.880 2.800 2.950 2,849,000 8,183,680 2.8725 1.622 1.611 1.628 1.583 1.668 5,039,666 1.6239 2.87%
2019-09-04 0 2.790 2.790 2.800 2.510 2.860 5,754,000 15,495,960 2.6931 1.577 1.577 1.583 1.419 1.617 10,178,392 1.5224 8.56%
2019-09-03 0 2.570 2.560 2.570 2.550 2.660 1,242,000 3,236,640 2.6060 1.453 1.447 1.453 1.442 1.504 2,197,004 1.4732 -3.75%
2019-09-02 0 2.670 2.650 2.670 2.610 2.800 2,197,427 5,858,235 2.6660 1.509 1.498 1.509 1.475 1.583 3,887,083 1.5071 -4.64%
2019-08-30 0 2.800 2.790 2.800 2.770 2.840 1,564,000 4,394,520 2.8098 1.583 1.577 1.583 1.566 1.605 2,766,598 1.5884 0.00%
2019-08-29 0 2.800 2.780 2.800 2.750 2.860 1,092,000 3,048,480 2.7916 1.583 1.572 1.583 1.555 1.617 1,931,666 1.5782 0.00%
2019-08-28 0 2.800 2.790 2.830 2.780 3.060 1,620,000 4,678,600 2.8880 1.583 1.577 1.600 1.572 1.730 2,865,658 1.6326 -5.72%
2019-08-27 0 2.970 2.960 2.980 2.850 3.010 2,344,000 6,909,680 2.9478 1.679 1.673 1.685 1.611 1.702 4,146,359 1.6664 5.32%
2019-08-26 0 2.820 2.810 2.830 2.670 2.830 2,668,000 7,328,880 2.7470 1.594 1.589 1.600 1.509 1.600 4,719,491 1.5529 -2.42%
2019-08-23 0 2.890 2.870 2.890 2.850 3.120 5,112,000 14,927,200 2.9200 1.634 1.622 1.634 1.611 1.764 9,042,742 1.6507 -7.37%
2019-08-22 0 3.120 3.110 3.120 3.090 3.280 1,628,000 5,122,400 3.1464 1.764 1.758 1.764 1.747 1.854 2,879,809 1.7787 -4.29%
2019-08-21 0 3.260 3.250 3.260 3.180 3.270 1,280,000 4,126,400 3.2238 1.843 1.837 1.843 1.798 1.849 2,264,223 1.8224 0.00%
2019-08-20 0 3.260 3.260 3.280 3.230 3.300 1,078,000 3,535,200 3.2794 1.843 1.843 1.854 1.826 1.866 1,906,901 1.8539 -1.21%
2019-08-19 0 3.300 3.290 3.300 3.210 3.370 2,060,000 6,794,960 3.2985 1.866 1.860 1.866 1.815 1.905 3,643,985 1.8647 2.61%
2019-08-16 0 3.410 3.400 3.410 3.370 3.490 3,384,000 11,566,220 3.4179 1.818 1.813 1.818 1.797 1.861 6,347,139 1.8223 -1.16%
2019-08-15 0 3.450 3.450 3.470 3.370 3.510 1,442,000 4,969,440 3.4462 1.839 1.839 1.850 1.797 1.871 2,704,661 1.8374 0.00%
2019-08-14 0 3.450 3.450 3.460 3.430 3.560 1,948,000 6,735,920 3.4579 1.839 1.839 1.845 1.829 1.898 3,653,731 1.8436 -1.15%
2019-08-13 0 3.490 3.460 3.500 3.350 3.560 2,644,000 9,132,560 3.4541 1.861 1.845 1.866 1.786 1.898 4,959,171 1.8415 1.75%
2019-08-12 0 3.430 3.420 3.430 3.400 3.500 1,075,000 3,690,660 3.4332 1.829 1.823 1.829 1.813 1.866 2,016,304 1.8304 0.00%
2019-08-09 0 3.430 3.430 3.440 3.430 3.560 968,000 3,376,600 3.4882 1.829 1.829 1.834 1.829 1.898 1,815,612 1.8598 -3.11%
2019-08-08 0 3.540 3.530 3.550 3.440 3.590 1,964,000 6,972,760 3.5503 1.887 1.882 1.893 1.834 1.914 3,683,741 1.8928 1.14%
2019-08-07 0 3.500 3.490 3.510 3.480 3.590 1,214,644 4,270,374 3.5157 1.866 1.861 1.871 1.855 1.914 2,278,225 1.8744 0.29%
2019-08-06 0 3.490 3.490 3.510 3.280 3.520 4,013,500 13,526,970 3.3704 1.861 1.861 1.871 1.749 1.877 7,527,849 1.7969 0.29%
2019-08-05 0 3.480 3.460 3.490 3.420 3.650 2,336,000 8,204,760 3.5123 1.855 1.845 1.861 1.823 1.946 4,381,477 1.8726 -4.92%
2019-08-02 0 3.660 3.640 3.660 3.340 3.700 4,613,236 16,455,366 3.5670 1.951 1.941 1.951 1.781 1.973 8,652,733 1.9018 3.98%
2019-08-01 0 3.520 3.510 3.530 3.480 3.680 3,172,000 11,196,600 3.5298 1.877 1.871 1.882 1.855 1.962 5,949,505 1.8819 -5.12%
2019-07-31 0 3.710 3.670 3.710 3.500 3.730 2,819,236 10,212,705 3.6225 1.978 1.957 1.978 1.866 1.989 5,287,849 1.9314 0.00%
2019-07-30 0 3.710 3.710 3.730 3.630 3.900 4,280,000 16,013,040 3.7414 1.978 1.978 1.989 1.935 2.079 8,027,705 1.9947 -2.88%
2019-07-29 0 3.820 3.810 3.820 3.780 3.910 3,888,000 14,932,320 3.8406 2.037 2.031 2.037 2.015 2.085 7,292,457 2.0476 -3.78%
2019-07-26 0 3.970 3.970 3.980 3.910 3.990 1,060,000 4,188,760 3.9517 2.117 2.117 2.122 2.085 2.127 1,988,170 2.1068 -0.75%
2019-07-25 0 4.000 4.000 4.020 3.960 4.080 1,076,000 4,314,480 4.0097 2.133 2.133 2.143 2.111 2.175 2,018,180 2.1378 -1.48%
2019-07-24 0 4.060 4.050 4.060 3.960 4.120 2,144,000 8,668,440 4.0431 2.165 2.159 2.165 2.111 2.197 4,021,355 2.1556 1.50%
2019-07-23 0 4.000 3.990 4.000 3.850 4.000 2,116,000 8,287,880 3.9168 2.133 2.127 2.133 2.053 2.133 3,968,837 2.0882 1.78%
2019-07-22 0 3.930 3.900 3.930 3.880 4.100 2,992,000 11,857,920 3.9632 2.095 2.079 2.095 2.069 2.186 5,611,891 2.1130 -4.15%
2019-07-19 0 4.100 4.100 4.110 3.950 4.150 3,749,593 15,289,284 4.0776 2.186 2.186 2.191 2.106 2.213 7,032,857 2.1740 2.76%
2019-07-18 0 3.990 3.960 4.000 3.800 4.050 4,004,000 15,809,280 3.9484 2.127 2.111 2.133 2.026 2.159 7,510,031 2.1051 5.56%
2019-07-17 0 3.780 3.780 3.790 3.710 3.890 6,265,593 23,699,613 3.7825 2.015 2.015 2.021 1.978 2.074 11,751,947 2.0167 -2.07%
2019-07-16 0 3.860 3.860 3.870 3.750 4.120 6,372,000 24,998,040 3.9231 2.058 2.058 2.063 1.999 2.197 11,951,528 2.0916 -5.85%
2019-07-15 0 4.100 4.100 4.110 3.850 4.100 3,444,000 13,850,560 4.0216 2.186 2.186 2.191 2.053 2.186 6,459,677 2.1442 3.02%
2019-07-12 0 3.980 3.970 3.990 3.820 4.000 6,022,000 23,570,820 3.9141 2.122 2.117 2.127 2.037 2.133 11,295,056 2.0868 4.19%
2019-07-11 0 3.820 3.820 3.830 3.710 3.840 4,288,000 16,188,840 3.7754 2.037 2.037 2.042 1.978 2.047 8,042,710 2.0129 2.41%
2019-07-10 0 3.730 3.730 3.760 3.610 3.760 3,352,000 12,351,440 3.6848 1.989 1.989 2.005 1.925 2.005 6,287,119 1.9646 1.36%
2019-07-09 0 3.680 3.680 3.700 3.410 3.700 9,424,000 33,899,040 3.5971 1.962 1.962 1.973 1.818 1.973 17,675,957 1.9178 8.88%
2019-07-08 0 3.380 3.360 3.380 3.270 3.380 23,529,896 78,384,811 3.3313 1.802 1.791 1.802 1.743 1.802 44,133,427 1.7761 2.42%
2019-07-05 0 3.300 3.290 3.300 3.220 3.350 7,668,000 25,092,400 3.2724 1.759 1.754 1.759 1.717 1.786 14,382,347 1.7447 1.54%
2019-07-04 0 3.250 3.240 3.250 3.170 3.300 3,742,000 12,177,240 3.2542 1.733 1.727 1.733 1.690 1.759 7,018,615 1.7350 3.17%
2019-07-03 0 3.150 3.150 3.160 3.050 3.160 5,718,000 17,720,420 3.0991 1.679 1.679 1.685 1.626 1.685 10,724,864 1.6523 4.30%
2019-07-02 0 3.020 3.020 3.030 3.020 3.110 2,724,000 8,310,200 3.0507 1.610 1.610 1.615 1.610 1.658 5,109,222 1.6265 -1.63%
2019-06-28 0 3.070 3.050 3.070 3.010 3.110 2,836,000 8,708,280 3.0706 1.637 1.626 1.637 1.605 1.658 5,319,293 1.6371 0.66%
2019-06-27 0 3.050 3.040 3.050 2.870 3.060 4,680,000 14,015,360 2.9947 1.626 1.621 1.626 1.530 1.631 8,777,958 1.5967 5.54%
2019-06-26 0 2.890 2.890 2.900 2.790 2.890 2,156,000 6,124,600 2.8407 1.541 1.541 1.546 1.487 1.541 4,043,863 1.5145 3.58%
2019-06-25 0 2.790 2.780 2.800 2.710 2.980 7,288,000 20,759,160 2.8484 1.487 1.482 1.493 1.445 1.589 13,669,607 1.5186 -5.74%
2019-06-24 0 2.960 2.940 2.950 2.930 3.030 2,788,000 8,289,960 2.9734 1.578 1.567 1.573 1.562 1.615 5,229,262 1.5853 1.37%
2019-06-21 0 2.920 2.910 2.930 2.900 2.940 1,444,000 4,215,360 2.9192 1.557 1.551 1.562 1.546 1.567 2,708,413 1.5564 0.34%
2019-06-20 0 2.910 2.900 2.930 2.860 2.960 1,340,000 3,908,160 2.9165 1.551 1.546 1.562 1.525 1.578 2,513,347 1.5550 -0.34%
2019-06-19 0 2.920 2.890 2.920 2.890 2.980 1,916,000 5,597,560 2.9215 1.557 1.541 1.557 1.541 1.589 3,593,711 1.5576 0.34%
2019-06-18 0 2.910 2.910 2.920 2.740 2.930 4,923,000 14,098,990 2.8639 1.551 1.551 1.557 1.461 1.562 9,233,737 1.5269 6.20%
2019-06-17 0 2.740 2.720 2.740 2.650 2.740 1,352,000 3,670,720 2.7150 1.461 1.450 1.461 1.413 1.461 2,535,855 1.4475 3.79%
2019-06-14 0 2.640 2.620 2.650 2.620 2.690 740,000 1,963,080 2.6528 1.408 1.397 1.413 1.397 1.434 1,387,968 1.4144 0.76%
2019-06-13 0 2.620 2.600 2.630 2.570 2.640 888,000 2,308,600 2.5998 1.397 1.386 1.402 1.370 1.408 1,665,561 1.3861 0.00%
2019-06-12 0 2.620 2.600 2.620 2.590 2.650 716,000 1,868,400 2.6095 1.397 1.386 1.397 1.381 1.413 1,342,953 1.3913 -0.76%
2019-06-11 0 2.640 2.630 2.650 2.610 2.680 1,540,000 4,072,920 2.6448 1.408 1.402 1.413 1.392 1.429 2,888,473 1.4101 -0.38%
2019-06-10 0 2.650 2.640 2.650 2.630 2.690 1,168,000 3,105,600 2.6589 1.413 1.408 1.413 1.402 1.434 2,190,738 1.4176 1.15%
2019-06-06 0 2.620 2.600 2.620 2.600 2.630 960,000 2,501,880 2.6061 1.397 1.386 1.397 1.386 1.402 1,800,607 1.3895 -0.76%
2019-06-05 0 2.640 2.640 2.660 2.620 2.670 628,000 1,659,080 2.6418 1.408 1.408 1.418 1.397 1.424 1,177,897 1.4085 0.38%
2019-06-04 0 2.630 2.600 2.630 2.600 2.670 1,468,000 3,843,040 2.6179 1.402 1.386 1.402 1.386 1.424 2,753,428 1.3957 -1.50%
2019-06-03 0 2.670 2.650 2.670 2.640 2.700 497,500 1,325,060 2.6634 1.424 1.413 1.424 1.408 1.440 933,127 1.4200 -0.74%
2019-05-31 0 2.690 2.680 2.700 2.670 2.700 220,000 591,040 2.6865 1.434 1.429 1.440 1.424 1.440 412,639 1.4323 0.37%
2019-05-30 0 2.680 2.680 2.700 2.680 2.740 540,000 1,454,680 2.6939 1.429 1.429 1.440 1.429 1.461 1,012,841 1.4362 -1.47%
2019-05-29 0 2.720 2.720 2.730 2.680 2.730 420,000 1,138,280 2.7102 1.450 1.450 1.456 1.429 1.456 787,765 1.4449 0.74%
2019-05-28 0 2.700 2.690 2.700 2.670 2.710 756,000 2,037,800 2.6955 1.440 1.434 1.440 1.424 1.445 1,417,978 1.4371 1.12%
2019-05-27 0 2.670 2.670 2.680 2.650 2.710 540,000 1,440,040 2.6667 1.424 1.424 1.429 1.413 1.445 1,012,841 1.4218 0.75%
2019-05-24 0 2.650 2.650 2.690 2.630 2.680 420,000 1,115,600 2.6562 1.413 1.413 1.434 1.402 1.429 787,765 1.4162 0.00%
2019-05-23 0 2.650 2.650 2.660 2.650 2.730 544,000 1,449,320 2.6642 1.413 1.413 1.418 1.413 1.456 1,020,344 1.4204 -1.12%
2019-05-22 0 2.680 2.680 2.710 2.620 2.740 640,010 1,731,026 2.7047 1.429 1.429 1.445 1.397 1.461 1,200,423 1.4420 1.90%
2019-05-21 0 2.630 2.630 2.650 2.630 2.690 944,000 2,500,560 2.6489 1.402 1.402 1.413 1.402 1.434 1,770,597 1.4123 0.38%
2019-05-20 0 2.620 2.620 2.630 2.620 2.730 1,060,000 2,836,680 2.6761 1.397 1.397 1.402 1.397 1.456 1,988,170 1.4268 -4.03%
2019-05-17 0 2.730 2.720 2.740 2.710 2.770 1,712,000 4,684,480 2.7363 1.456 1.450 1.461 1.445 1.477 3,211,082 1.4588 2.25%
2019-05-16 0 2.670 2.650 2.660 2.640 2.690 1,040,000 2,770,920 2.6643 1.424 1.413 1.418 1.408 1.434 1,950,657 1.4205 0.38%
2019-05-15 0 2.660 2.660 2.680 2.660 2.720 1,476,000 3,954,760 2.6794 1.418 1.418 1.429 1.418 1.450 2,768,433 1.4285 -0.37%
2019-05-14 0 2.670 2.650 2.680 2.550 2.720 4,820,010 12,776,066 2.6506 1.424 1.413 1.429 1.360 1.450 9,040,565 1.4132 7.66%
2019-05-10 0 2.480 2.440 2.490 2.420 2.490 416,000 1,025,400 2.4649 1.322 1.301 1.328 1.290 1.328 780,263 1.3142 2.06%
2019-05-09 0 2.430 2.420 2.430 2.410 2.500 892,000 2,194,720 2.4604 1.296 1.290 1.296 1.285 1.333 1,673,064 1.3118 -2.80%
2019-05-08 0 2.500 2.500 2.510 2.460 2.540 472,000 1,178,760 2.4974 1.333 1.333 1.338 1.312 1.354 885,298 1.3315 0.40%
2019-05-07 0 2.490 2.470 2.500 2.460 2.510 312,000 777,480 2.4919 1.328 1.317 1.333 1.312 1.338 585,197 1.3286 -0.40%
2019-05-06 0 2.500 2.450 2.500 2.400 2.510 1,272,000 3,125,840 2.4574 1.333 1.306 1.333 1.280 1.338 2,385,804 1.3102 -3.10%
2019-05-03 0 2.580 2.580 2.590 2.410 2.590 992,000 2,477,640 2.4976 1.376 1.376 1.381 1.285 1.381 1,860,627 1.3316 6.61%
2019-05-02 0 2.420 2.410 2.430 2.400 2.460 836,000 2,015,760 2.4112 1.290 1.285 1.296 1.280 1.312 1,568,028 1.2855 -1.22%
2019-04-30 0 2.450 2.440 2.460 2.430 2.460 272,000 664,560 2.4432 1.306 1.301 1.312 1.296 1.312 510,172 1.3026 0.41%
2019-04-29 0 2.440 2.440 2.450 2.430 2.500 304,000 746,760 2.4564 1.301 1.301 1.306 1.296 1.333 570,192 1.3097 -0.41%
2019-04-26 0 2.450 2.450 2.460 2.410 2.500 424,000 1,040,440 2.4539 1.306 1.306 1.312 1.285 1.333 795,268 1.3083 1.66%
2019-04-25 0 2.410 2.400 2.410 2.400 2.480 1,184,000 2,891,800 2.4424 1.285 1.280 1.285 1.280 1.322 2,220,748 1.3022 -3.21%
2019-04-24 0 2.490 2.480 2.490 2.450 2.510 332,000 826,480 2.4894 1.328 1.322 1.328 1.306 1.338 622,710 1.3272 -1.58%
2019-04-23 0 2.530 2.510 2.540 2.470 2.530 552,000 1,371,480 2.4846 1.349 1.338 1.354 1.317 1.349 1,035,349 1.3247 1.20%
2019-04-18 0 2.500 2.480 2.500 2.450 2.540 744,000 1,862,240 2.5030 1.333 1.322 1.333 1.306 1.354 1,395,470 1.3345 -0.79%
2019-04-17 0 2.520 2.510 2.530 2.450 2.550 628,880 1,582,511 2.5164 1.344 1.338 1.349 1.306 1.360 1,179,547 1.3416 -1.18%
2019-04-16 0 2.550 2.550 2.560 2.540 2.570 264,000 673,520 2.5512 1.360 1.360 1.365 1.354 1.370 495,167 1.3602 -0.78%
2019-04-15 0 2.570 2.570 2.580 2.560 2.640 563,920 1,451,275 2.5735 1.370 1.370 1.376 1.365 1.408 1,057,706 1.3721 -0.39%
2019-04-12 0 2.580 2.570 2.590 2.550 2.600 545,200 1,399,792 2.5675 1.376 1.370 1.381 1.360 1.386 1,022,595 1.3689 0.00%
2019-04-11 0 2.580 2.570 2.590 2.550 2.640 294,000 759,060 2.5818 1.376 1.370 1.381 1.360 1.408 551,436 1.3765 -0.39%
2019-04-10 0 2.590 2.580 2.590 2.550 2.590 568,000 1,460,400 2.5711 1.381 1.376 1.381 1.360 1.381 1,065,359 1.3708 1.17%
2019-04-09 0 2.560 2.560 2.590 2.560 2.630 1,192,000 3,079,880 2.5838 1.365 1.365 1.381 1.365 1.402 2,235,753 1.3776 -0.78%
2019-04-08 0 2.580 2.580 2.590 2.570 2.620 944,000 2,446,040 2.5911 1.376 1.376 1.381 1.370 1.397 1,770,597 1.3815 -1.53%
2019-04-04 0 2.620 2.610 2.620 2.580 2.660 856,000 2,227,320 2.6020 1.397 1.392 1.397 1.376 1.418 1,605,541 1.3873 -0.38%
2019-04-03 0 2.630 2.620 2.640 2.610 2.640 788,000 2,067,600 2.6239 1.402 1.397 1.408 1.392 1.408 1,477,998 1.3989 -0.38%
2019-04-02 0 2.640 2.640 2.650 2.600 2.670 948,000 2,498,880 2.6359 1.408 1.408 1.413 1.386 1.424 1,778,099 1.4054 -1.49%
2019-04-01 0 2.680 2.680 2.690 2.680 2.730 648,000 1,746,760 2.6956 1.429 1.429 1.434 1.429 1.456 1,215,410 1.4372 0.37%
2019-03-29 0 2.670 2.670 2.680 2.660 2.740 692,000 1,864,040 2.6937 1.424 1.424 1.429 1.418 1.461 1,297,937 1.4362 -1.11%
2019-03-28 0 2.700 2.660 2.700 2.670 2.710 796,000 2,143,400 2.6927 1.440 1.418 1.440 1.424 1.445 1,493,003 1.4356 -0.37%
2019-03-27 0 2.710 2.700 2.710 2.570 2.720 692,000 1,848,240 2.6709 1.445 1.440 1.445 1.370 1.450 1,297,937 1.4240 5.04%
2019-03-26 0 2.580 2.580 2.600 2.530 2.600 844,000 2,165,080 2.5653 1.376 1.376 1.386 1.349 1.386 1,583,033 1.3677 0.00%
2019-03-25 0 2.580 2.560 2.580 2.550 2.630 980,000 2,528,840 2.5804 1.376 1.365 1.376 1.360 1.402 1,838,119 1.3758 -2.27%
2019-03-22 0 2.640 2.640 2.660 2.600 2.680 672,000 1,770,720 2.6350 1.408 1.408 1.418 1.386 1.429 1,260,425 1.4049 0.38%
2019-03-21 0 2.630 2.630 2.650 2.620 2.700 708,000 1,889,440 2.6687 1.402 1.402 1.413 1.397 1.440 1,327,948 1.4228 -1.50%
2019-03-20 0 2.670 2.670 2.690 2.620 2.750 1,848,000 4,941,280 2.6739 1.424 1.424 1.434 1.397 1.466 3,466,168 1.4256 -2.91%
2019-03-19 0 2.750 2.740 2.750 2.700 2.780 816,000 2,241,600 2.7471 1.466 1.461 1.466 1.440 1.482 1,530,516 1.4646 -0.36%
2019-03-18 0 2.760 2.750 2.760 2.740 2.780 452,000 1,247,320 2.7596 1.472 1.466 1.472 1.461 1.482 847,786 1.4713 0.73%
2019-03-15 0 2.740 2.740 2.750 2.730 2.800 1,273,440 3,507,073 2.7540 1.461 1.461 1.466 1.456 1.493 2,388,505 1.4683 0.74%
2019-03-14 0 2.720 2.720 2.750 2.710 2.800 1,153,280 3,167,350 2.7464 1.450 1.450 1.466 1.445 1.493 2,163,129 1.4642 -2.16%
2019-03-13 0 2.780 2.770 2.780 2.730 2.790 1,177,280 3,239,963 2.7521 1.482 1.477 1.482 1.456 1.487 2,208,144 1.4673 0.72%
2019-03-12 0 2.760 2.740 2.760 2.690 2.770 1,484,000 4,031,440 2.7166 1.472 1.461 1.472 1.434 1.477 2,783,438 1.4484 2.22%
2019-03-11 0 2.700 2.680 2.700 2.610 2.700 700,000 1,857,120 2.6530 1.440 1.429 1.440 1.392 1.440 1,312,942 1.4145 3.05%
2019-03-08 0 2.620 2.620 2.650 2.540 2.700 2,382,000 6,265,220 2.6302 1.397 1.397 1.413 1.354 1.440 4,467,756 1.4023 1.16%
2019-03-07 0 2.590 2.580 2.590 2.580 2.750 1,840,000 4,898,360 2.6622 1.381 1.376 1.381 1.376 1.466 3,451,163 1.4193 -5.47%
2019-03-06 0 2.740 2.740 2.760 2.740 2.800 1,231,600 3,398,680 2.7596 1.461 1.461 1.472 1.461 1.493 2,310,028 1.4713 -1.44%
2019-03-05 0 2.780 2.770 2.780 2.750 2.810 1,700,000 4,732,240 2.7837 1.482 1.477 1.482 1.466 1.498 3,188,575 1.4841 1.83%
2019-03-04 0 2.730 2.720 2.750 2.640 2.840 3,128,000 8,569,880 2.7397 1.456 1.450 1.466 1.408 1.514 5,866,977 1.4607 1.49%
2019-03-01 0 2.690 2.680 2.690 2.510 2.740 6,116,000 16,226,440 2.6531 1.434 1.429 1.434 1.338 1.461 11,471,366 1.4145 6.32%
2019-02-28 0 2.530 2.520 2.540 2.440 2.560 2,644,000 6,663,880 2.5204 1.349 1.344 1.354 1.301 1.365 4,959,171 1.3437 3.69%
2019-02-27 0 2.440 2.410 2.440 2.390 2.490 1,497,000 3,660,370 2.4451 1.301 1.285 1.301 1.274 1.328 2,807,821 1.3036 -3.17%
2019-02-26 0 2.520 2.500 2.520 2.470 2.530 992,000 2,485,480 2.5055 1.344 1.333 1.344 1.317 1.349 1,860,627 1.3358 1.61%
2019-02-25 0 2.480 2.480 2.510 2.460 2.550 1,676,000 4,172,240 2.4894 1.322 1.322 1.338 1.312 1.360 3,143,559 1.3272 -1.59%
2019-02-22 0 2.520 2.510 2.530 2.470 2.520 608,000 1,519,400 2.4990 1.344 1.338 1.349 1.317 1.344 1,140,384 1.3324 0.00%
2019-02-21 0 2.520 2.510 2.520 2.500 2.550 848,000 2,136,720 2.5197 1.344 1.338 1.344 1.333 1.360 1,590,536 1.3434 0.40%
2019-02-20 0 2.510 2.500 2.510 2.450 2.510 1,536,000 3,818,000 2.4857 1.338 1.333 1.338 1.306 1.338 2,880,971 1.3252 2.87%
2019-02-19 0 2.440 2.430 2.470 2.400 2.470 1,688,000 4,111,440 2.4357 1.301 1.296 1.317 1.280 1.317 3,166,067 1.2986 0.41%
2019-02-18 0 2.430 2.440 2.450 2.400 2.500 1,952,000 4,797,320 2.4576 1.296 1.301 1.306 1.280 1.333 3,661,234 1.3103 1.67%
2019-02-15 0 2.390 2.390 2.400 2.380 2.430 900,000 2,154,120 2.3935 1.274 1.274 1.280 1.269 1.296 1,688,069 1.2761 -1.24%
2019-02-14 0 2.420 2.420 2.440 2.380 2.450 892,000 2,159,360 2.4208 1.290 1.290 1.301 1.269 1.306 1,673,064 1.2907 2.11%
2019-02-13 0 2.370 2.360 2.370 2.330 2.450 2,664,000 6,308,360 2.3680 1.264 1.258 1.264 1.242 1.306 4,996,684 1.2625 1.72%
2019-02-12 0 2.330 2.330 2.340 2.300 2.440 3,156,000 7,399,680 2.3446 1.242 1.242 1.248 1.226 1.301 5,919,495 1.2501 -4.51%
2019-02-11 0 2.440 2.410 2.440 2.400 2.590 5,024,000 12,547,800 2.4976 1.301 1.285 1.301 1.280 1.381 9,423,176 1.3316 0.83%
2019-02-08 0 2.420 2.410 2.430 2.070 2.450 8,236,000 18,851,200 2.2889 1.290 1.285 1.296 1.104 1.306 15,447,706 1.2203 18.63%
2019-02-04 0 2.040 2.040 2.060 2.030 2.060 180,000 368,880 2.0493 1.088 1.088 1.098 1.082 1.098 337,614 1.0926 -0.49%
2019-02-01 0 2.050 2.020 2.050 2.030 2.050 444,000 906,000 2.0405 1.093 1.077 1.093 1.082 1.093 832,781 1.0879 0.99%
2019-01-31 0 2.030 2.020 2.030 2.000 2.040 832,000 1,678,640 2.0176 1.082 1.077 1.082 1.066 1.088 1,560,526 1.0757 1.00%
2019-01-30 0 2.010 2.010 2.040 2.010 2.040 240,000 485,240 2.0218 1.072 1.072 1.088 1.072 1.088 450,152 1.0779 -0.99%
2019-01-29 0 2.030 2.030 2.050 2.030 2.060 284,000 579,480 2.0404 1.082 1.082 1.093 1.082 1.098 532,680 1.0879 -1.46%
2019-01-28 0 2.060 2.040 2.060 2.010 2.060 416,000 848,440 2.0395 1.098 1.088 1.098 1.072 1.098 780,263 1.0874 1.48%
2019-01-25 0 2.030 2.000 2.030 2.000 2.040 384,000 772,600 2.0120 1.082 1.066 1.082 1.066 1.088 720,243 1.0727 -0.49%
2019-01-24 0 2.040 2.010 2.040 1.970 2.050 1,092,000 2,181,680 1.9979 1.088 1.072 1.088 1.050 1.093 2,048,190 1.0652 0.99%
2019-01-23 0 2.020 2.000 2.020 1.950 2.060 1,600,000 3,214,560 2.0091 1.077 1.066 1.077 1.040 1.098 3,001,011 1.0712 1.00%
2019-01-22 0 2.000 1.980 2.000 1.960 2.010 804,000 1,593,880 1.9824 1.066 1.056 1.066 1.045 1.072 1,508,008 1.0569 1.01%
2019-01-21 0 1.980 1.970 2.000 1.960 2.030 1,560,000 3,096,720 1.9851 1.056 1.050 1.066 1.045 1.082 2,925,986 1.0584 -2.46%
2019-01-18 0 2.030 2.020 2.030 1.910 2.070 4,276,000 8,541,120 1.9975 1.082 1.077 1.082 1.018 1.104 8,020,203 1.0650 -1.93%
2019-01-17 0 2.070 2.060 2.070 2.060 2.140 1,644,000 3,449,000 2.0979 1.104 1.098 1.104 1.098 1.141 3,083,539 1.1185 -4.17%
2019-01-16 0 2.160 2.130 2.160 2.130 2.170 708,000 1,514,160 2.1386 1.152 1.136 1.152 1.136 1.157 1,327,948 1.1402 -0.92%
2019-01-15 0 2.180 2.160 2.180 2.140 2.180 296,000 640,960 2.1654 1.162 1.152 1.162 1.141 1.162 555,187 1.1545 0.00%
2019-01-14 0 2.180 2.150 2.180 2.130 2.180 160,000 343,760 2.1485 1.162 1.146 1.162 1.136 1.162 300,101 1.1455 2.83%
2019-01-11 0 2.120 2.100 2.120 2.090 2.140 1,500,000 3,167,800 2.1119 1.130 1.120 1.130 1.114 1.141 2,813,448 1.1259 -0.93%
2019-01-10 0 2.140 2.130 2.140 2.100 2.170 652,000 1,379,240 2.1154 1.141 1.136 1.141 1.120 1.157 1,222,912 1.1278 -0.47%
2019-01-09 0 2.150 2.140 2.150 2.150 2.200 1,148,000 2,491,960 2.1707 1.146 1.141 1.146 1.146 1.173 2,153,226 1.1573 -2.27%
2019-01-08 0 2.200 2.180 2.200 2.180 2.230 368,000 807,240 2.1936 1.173 1.162 1.173 1.162 1.189 690,233 1.1695 -0.45%
2019-01-07 0 2.210 2.210 2.230 2.150 2.230 1,732,000 3,815,240 2.2028 1.178 1.178 1.189 1.146 1.189 3,248,595 1.1744 3.76%
2019-01-04 0 2.130 2.130 2.140 2.030 2.140 672,000 1,413,560 2.1035 1.136 1.136 1.141 1.082 1.141 1,260,425 1.1215 1.43%
2019-01-03 0 2.100 2.080 2.110 2.100 2.130 548,000 1,158,480 2.1140 1.120 1.109 1.125 1.120 1.136 1,027,846 1.1271 -0.47%
2019-01-02 0 2.110 2.110 2.120 2.070 2.130 564,000 1,185,120 2.1013 1.125 1.125 1.130 1.104 1.136 1,057,856 1.1203 -0.47%
2018-12-31 0 2.120 2.110 2.140 2.090 2.140 596,000 1,263,240 2.1195 1.130 1.125 1.141 1.114 1.141 1,117,877 1.1300 1.92%
2018-12-28 0 2.080 2.080 2.090 2.020 2.090 693,910 1,431,959 2.0636 1.109 1.109 1.114 1.077 1.114 1,301,520 1.1002 0.48%
2018-12-27 0 2.070 2.040 2.070 2.030 2.080 942,000 1,934,380 2.0535 1.104 1.088 1.104 1.082 1.109 1,766,845 1.0948 1.97%
2018-12-24 0 2.030 2.030 2.060 2.030 2.150 752,000 1,556,200 2.0694 1.082 1.082 1.098 1.082 1.146 1,410,475 1.1033 -3.33%
2018-12-21 0 2.100 2.100 2.120 2.080 2.130 1,004,000 2,110,280 2.1019 1.120 1.120 1.130 1.109 1.136 1,883,135 1.1206 -1.41%
2018-12-20 0 2.130 2.120 2.140 2.040 2.160 1,152,000 2,408,600 2.0908 1.136 1.130 1.141 1.088 1.152 2,160,728 1.1147 1.91%
2018-12-19 0 2.090 2.080 2.110 2.080 2.170 1,020,000 2,157,240 2.1149 1.114 1.109 1.125 1.109 1.157 1,913,145 1.1276 -1.88%
2018-12-18 0 2.130 2.110 2.130 2.110 2.240 1,496,000 3,236,080 2.1632 1.136 1.125 1.136 1.125 1.194 2,805,946 1.1533 -2.74%
2018-12-17 0 2.190 2.170 2.190 2.110 2.210 924,000 1,999,720 2.1642 1.168 1.157 1.168 1.125 1.178 1,733,084 1.1539 0.69%
2018-12-14 0 2.320 2.300 2.310 2.280 2.410 2,344,000 5,476,960 2.3366 1.160 1.150 1.155 1.140 1.205 4,689,580 1.1679 -1.69%
2018-12-13 0 2.360 2.350 2.370 2.180 2.380 2,248,000 5,209,040 2.3172 1.180 1.175 1.185 1.090 1.190 4,497,516 1.1582 -0.42%
2018-12-12 0 2.370 2.340 2.380 2.340 2.440 1,664,000 3,985,200 2.3950 1.185 1.170 1.190 1.170 1.220 3,329,122 1.1971 -2.07%
2018-12-11 0 2.420 2.420 2.430 2.340 2.430 1,567,000 3,757,030 2.3976 1.210 1.210 1.215 1.170 1.215 3,135,056 1.1984 2.11%
2018-12-10 0 2.370 2.340 2.380 2.340 2.440 1,938,000 4,637,860 2.3931 1.185 1.170 1.190 1.170 1.220 3,877,307 1.1962 -4.05%
2018-12-07 0 2.470 2.470 2.490 2.450 2.510 1,719,000 4,275,160 2.4870 1.235 1.235 1.245 1.225 1.255 3,439,159 1.2431 -1.20%
2018-12-06 0 2.500 2.490 2.500 2.480 2.560 1,888,000 4,741,640 2.5115 1.250 1.245 1.250 1.240 1.280 3,777,273 1.2553 -3.10%
2018-12-05 0 2.580 2.560 2.580 2.550 2.660 2,424,000 6,300,360 2.5992 1.290 1.280 1.290 1.275 1.330 4,849,634 1.2991 -1.90%
2018-12-04 0 2.630 2.620 2.630 2.480 2.640 3,640,000 9,319,960 2.5604 1.315 1.310 1.315 1.240 1.320 7,282,454 1.2798 5.20%
2018-12-03 0 2.500 2.490 2.500 2.430 2.530 2,380,000 5,891,360 2.4754 1.250 1.245 1.250 1.215 1.265 4,761,605 1.2373 2.04%
2018-11-30 0 2.450 2.440 2.450 2.400 2.450 2,208,000 5,377,240 2.4353 1.225 1.220 1.225 1.200 1.225 4,417,489 1.2173 1.66%
2018-11-29 0 2.410 2.400 2.410 2.400 2.500 1,564,000 3,817,000 2.4405 1.205 1.200 1.205 1.200 1.250 3,129,054 1.2199 -3.21%
2018-11-28 0 2.490 2.480 2.490 2.350 2.540 6,382,000 15,772,860 2.4715 1.245 1.240 1.245 1.175 1.270 12,768,303 1.2353 4.62%
2018-11-27 0 2.380 2.370 2.380 2.350 2.440 2,064,000 4,932,240 2.3897 1.190 1.185 1.190 1.175 1.220 4,129,392 1.1944 0.00%
2018-11-26 0 2.380 2.370 2.380 2.310 2.410 1,944,000 4,598,160 2.3653 1.190 1.185 1.190 1.155 1.205 3,889,311 1.1823 3.93%
2018-11-23 0 2.290 2.280 2.300 2.230 2.320 1,392,000 3,137,640 2.2541 1.145 1.140 1.150 1.115 1.160 2,784,938 1.1266 2.69%
2018-11-22 0 2.230 2.220 2.230 2.200 2.240 708,000 1,577,200 2.2277 1.115 1.110 1.115 1.100 1.120 1,416,477 1.1135 0.45%
2018-11-21 0 2.220 2.210 2.220 2.220 2.250 628,000 1,405,240 2.2376 1.110 1.105 1.110 1.110 1.125 1,256,423 1.1184 0.00%
2018-11-20 0 2.220 2.210 2.220 2.200 2.250 368,000 817,440 2.2213 1.110 1.105 1.110 1.100 1.125 736,248 1.1103 -0.45%
2018-11-19 0 2.230 2.210 2.230 2.220 2.280 720,000 1,604,240 2.2281 1.115 1.105 1.115 1.110 1.140 1,440,485 1.1137 -0.45%
2018-11-16 0 2.240 2.230 2.240 2.220 2.270 712,000 1,597,800 2.2441 1.120 1.115 1.120 1.110 1.135 1,424,480 1.1217 0.00%
2018-11-15 0 2.240 2.230 2.240 2.220 2.270 524,000 1,173,720 2.2399 1.120 1.115 1.120 1.110 1.135 1,048,353 1.1196 1.82%
2018-11-14 0 2.200 2.190 2.200 2.200 2.260 854,090 1,902,415 2.2274 1.100 1.095 1.100 1.100 1.130 1,708,756 1.1133 -2.65%
2018-11-13 0 2.260 2.250 2.260 2.200 2.270 1,344,000 3,007,080 2.2374 1.130 1.125 1.130 1.100 1.135 2,688,906 1.1183 1.80%
2018-11-12 0 2.220 2.210 2.230 2.180 2.250 760,000 1,681,920 2.2131 1.110 1.105 1.115 1.090 1.125 1,520,512 1.1062 0.45%
2018-11-09 0 2.210 2.180 2.210 2.170 2.330 2,344,000 5,251,320 2.2403 1.105 1.090 1.105 1.085 1.165 4,689,580 1.1198 0.00%
2018-11-08 0 2.210 2.200 2.220 2.200 2.300 1,664,000 3,756,080 2.2573 1.105 1.100 1.110 1.100 1.150 3,329,122 1.1282 0.91%
2018-11-07 0 2.190 2.180 2.190 1.990 2.230 3,556,000 7,665,760 2.1557 1.095 1.090 1.095 0.995 1.115 7,114,397 1.0775 9.50%
2018-11-06 0 2.000 1.980 2.000 1.950 2.000 852,000 1,679,920 1.9717 1.000 0.990 1.000 0.975 1.000 1,704,574 0.9855 3.09%
2018-11-05 0 1.940 1.940 1.960 1.930 1.980 212,000 413,400 1.9500 0.970 0.970 0.980 0.965 0.990 424,143 0.9747 -2.51%
2018-11-02 0 1.990 1.980 1.990 1.920 1.990 832,000 1,627,040 1.9556 0.995 0.990 0.995 0.960 0.995 1,664,561 0.9775 3.11%
2018-11-01 0 1.930 1.920 1.930 1.900 1.950 424,000 816,480 1.9257 0.965 0.960 0.965 0.950 0.975 848,286 0.9625 0.00%
2018-10-31 0 1.930 1.910 1.930 1.910 1.960 224,000 432,800 1.9321 0.965 0.955 0.965 0.955 0.980 448,151 0.9657 -0.52%
2018-10-30 0 1.940 1.920 1.950 1.900 1.950 276,000 534,200 1.9355 0.970 0.960 0.975 0.950 0.975 552,186 0.9674 0.52%
2018-10-29 0 1.930 1.920 1.960 1.870 1.930 580,000 1,097,640 1.8925 0.965 0.960 0.980 0.935 0.965 1,160,391 0.9459 0.00%
2018-10-26 0 1.930 1.910 1.930 1.890 1.950 252,000 482,560 1.9149 0.965 0.955 0.965 0.945 0.975 504,170 0.9571 -0.52%
2018-10-25 0 1.940 1.910 1.950 1.880 1.950 468,000 894,920 1.9122 0.970 0.955 0.975 0.940 0.975 936,316 0.9558 -0.51%
2018-10-24 0 1.950 1.910 1.950 1.910 1.960 232,000 450,920 1.9436 0.975 0.955 0.975 0.955 0.980 464,156 0.9715 0.52%
2018-10-23 0 1.940 1.910 1.940 1.910 1.950 392,000 757,600 1.9327 0.970 0.955 0.970 0.955 0.975 784,264 0.9660 -2.02%
2018-10-22 0 1.980 1.960 1.980 1.920 2.020 832,000 1,619,320 1.9463 0.990 0.980 0.990 0.960 1.010 1,664,561 0.9728 0.00%
2018-10-19 0 1.980 1.980 2.000 1.930 1.980 252,000 493,400 1.9579 0.990 0.990 1.000 0.965 0.990 504,170 0.9786 1.54%
2018-10-18 0 1.950 1.950 1.960 1.930 1.960 328,000 638,040 1.9452 0.975 0.975 0.980 0.965 0.980 656,221 0.9723 -0.51%
2018-10-16 0 1.960 1.960 1.970 1.940 1.980 192,000 375,600 1.9563 0.980 0.980 0.985 0.970 0.990 384,129 0.9778 0.00%
2018-10-15 0 1.960 1.960 1.990 1.920 2.000 148,000 288,520 1.9495 0.980 0.980 0.995 0.960 1.000 296,100 0.9744 -0.51%
2018-10-12 0 1.970 1.960 1.990 1.910 1.990 308,000 599,840 1.9475 0.985 0.980 0.995 0.955 0.995 616,208 0.9734 1.55%
2018-10-11 0 1.940 1.930 1.940 1.880 1.950 1,440,000 2,749,800 1.9096 0.970 0.965 0.970 0.940 0.975 2,880,971 0.9545 -3.00%
2018-10-10 0 2.000 2.000 2.010 1.990 2.060 352,000 707,920 2.0111 1.000 1.000 1.005 0.995 1.030 704,237 1.0052 1.52%
2018-10-09 0 1.970 1.940 1.990 1.940 2.000 508,000 995,280 1.9592 0.985 0.970 0.995 0.970 1.000 1,016,342 0.9793 -0.51%
2018-10-08 0 1.980 1.980 2.010 1.950 2.050 1,100,000 2,191,840 1.9926 0.990 0.990 1.005 0.975 1.025 2,200,742 0.9960 -4.35%
2018-10-05 0 2.070 2.050 2.080 2.050 2.100 564,000 1,168,520 2.0718 1.035 1.025 1.040 1.025 1.050 1,128,380 1.0356 -0.48%
2018-10-04 0 2.080 2.080 2.090 1.980 2.140 2,804,000 5,844,120 2.0842 1.040 1.040 1.045 0.990 1.070 5,609,890 1.0418 7.22%
2018-10-03 0 1.940 1.940 1.950 1.910 1.980 268,000 520,760 1.9431 0.970 0.970 0.975 0.955 0.990 536,181 0.9712 0.00%
2018-10-02 0 1.940 1.930 1.940 1.910 2.030 1,388,552 2,726,465 1.9635 0.970 0.965 0.970 0.955 1.015 2,778,040 0.9814 0.00%
2018-09-28 0 1.940 1.930 1.940 1.880 1.940 260,000 500,760 1.9260 0.970 0.965 0.970 0.940 0.970 520,175 0.9627 1.57%
2018-09-27 0 1.910 1.870 1.920 1.890 1.920 64,000 122,240 1.9100 0.955 0.935 0.960 0.945 0.960 128,043 0.9547 -0.52%
2018-09-26 0 1.920 1.900 1.920 1.900 1.990 737,824 1,419,109 1.9234 0.960 0.950 0.960 0.950 0.995 1,476,145 0.9614 -0.52%
2018-09-24 0 1.930 1.900 1.940 1.880 1.960 716,000 1,361,160 1.9011 0.965 0.950 0.970 0.940 0.980 1,432,483 0.9502 -1.53%
2018-09-21 0 1.960 1.950 1.960 1.930 1.980 264,000 514,960 1.9506 0.980 0.975 0.980 0.965 0.990 528,178 0.9750 -0.51%
2018-09-20 0 1.970 1.940 1.970 1.940 1.990 350,000 688,000 1.9657 0.985 0.970 0.985 0.970 0.995 700,236 0.9825 2.07%
2018-09-19 0 1.930 1.910 1.940 1.900 1.960 816,000 1,579,840 1.9361 0.965 0.955 0.970 0.950 0.980 1,632,550 0.9677 2.12%
2018-09-18 0 1.890 1.880 1.890 1.830 1.900 460,000 866,120 1.8829 0.945 0.940 0.945 0.915 0.950 920,310 0.9411 2.72%
2018-09-17 0 1.840 1.810 1.840 1.810 1.850 228,000 417,280 1.8302 0.920 0.905 0.920 0.905 0.925 456,154 0.9148 -0.54%
2018-09-14 0 1.850 1.830 1.850 1.750 1.850 887,000 1,610,660 1.8159 0.925 0.915 0.925 0.875 0.925 1,774,598 0.9076 5.71%
2018-09-13 0 1.750 1.760 1.770 1.660 1.760 1,248,000 2,126,480 1.7039 0.875 0.880 0.885 0.830 0.880 2,496,841 0.8517 2.94%
2018-09-12 0 1.700 1.680 1.710 1.670 1.800 1,296,000 2,229,440 1.7202 0.850 0.840 0.855 0.835 0.900 2,592,874 0.8598 -6.59%
2018-09-11 0 1.820 1.800 1.820 1.780 1.860 1,051,000 1,906,700 1.8142 0.910 0.900 0.910 0.890 0.930 2,102,709 0.9068 -3.19%
2018-09-10 0 1.880 1.860 1.880 1.830 1.890 548,000 1,022,160 1.8653 0.940 0.930 0.940 0.915 0.945 1,096,369 0.9323 -1.05%
2018-09-07 0 1.900 1.880 1.900 1.870 1.900 336,000 635,440 1.8912 0.950 0.940 0.950 0.935 0.950 672,227 0.9453 0.00%
2018-09-06 0 1.900 1.870 1.900 1.860 1.900 499,187 940,280 1.8836 0.950 0.935 0.950 0.930 0.950 998,711 0.9415 1.60%
2018-09-05 0 1.870 1.850 1.870 1.830 1.940 1,000,000 1,879,840 1.8798 0.935 0.925 0.935 0.915 0.970 2,000,674 0.9396 -3.61%
2018-09-04 0 1.940 1.920 1.940 1.910 1.950 580,000 1,119,280 1.9298 0.970 0.960 0.970 0.955 0.975 1,160,391 0.9646 0.00%
2018-09-03 0 1.940 1.930 1.950 1.920 1.960 440,000 850,640 1.9333 0.970 0.965 0.975 0.960 0.980 880,297 0.9663 -1.02%
2018-08-31 0 1.960 1.940 1.960 1.920 1.970 1,024,000 1,994,040 1.9473 0.980 0.970 0.980 0.960 0.985 2,048,690 0.9733 1.55%
2018-08-30 0 1.930 1.920 1.930 1.910 1.960 652,000 1,258,000 1.9294 0.965 0.960 0.965 0.955 0.980 1,304,440 0.9644 1.05%
2018-08-29 0 1.910 1.910 1.950 1.910 1.970 644,000 1,249,040 1.9395 0.955 0.955 0.975 0.955 0.985 1,288,434 0.9694 -2.05%
2018-08-28 0 1.950 1.930 1.950 1.920 1.970 800,000 1,560,760 1.9510 0.975 0.965 0.975 0.960 0.985 1,600,539 0.9751 0.52%
2018-08-27 0 1.940 1.920 1.940 1.850 1.980 2,052,000 3,906,880 1.9039 0.970 0.960 0.970 0.925 0.990 4,105,383 0.9516 4.30%
2018-08-24 0 1.860 1.840 1.860 1.830 1.970 2,944,000 5,565,480 1.8904 0.930 0.920 0.930 0.915 0.985 5,889,985 0.9449 -4.62%
2018-08-23 0 1.950 1.930 1.940 1.930 2.060 1,896,000 3,760,720 1.9835 0.975 0.965 0.970 0.965 1.030 3,793,278 0.9914 -5.34%
2018-08-22 0 2.060 2.040 2.070 2.010 2.080 796,000 1,630,880 2.0488 1.030 1.020 1.035 1.005 1.040 1,592,537 1.0241 -0.48%
2018-08-21 0 2.070 2.060 2.070 2.020 2.100 400,000 825,800 2.0645 1.035 1.030 1.035 1.010 1.050 800,270 1.0319 -0.96%
2018-08-20 0 2.090 2.080 2.090 1.980 2.090 1,052,000 2,160,160 2.0534 1.045 1.040 1.045 0.990 1.045 2,104,709 1.0263 3.47%
2018-08-17 0 2.020 2.010 2.020 1.970 2.190 1,800,000 3,682,360 2.0458 1.010 1.005 1.010 0.985 1.095 3,601,214 1.0225 -0.44%
2018-08-16 0 2.180 2.150 2.180 2.140 2.340 4,784,000 10,698,120 2.2362 1.014 1.000 1.014 0.996 1.089 10,283,525 1.0403 -6.84%
2018-08-15 0 2.340 2.310 2.330 2.300 2.530 3,103,600 7,408,456 2.3871 1.089 1.075 1.084 1.070 1.177 6,671,394 1.1105 -6.77%
2018-08-14 0 2.510 2.520 2.530 2.400 2.530 4,488,000 11,151,160 2.4847 1.168 1.172 1.177 1.117 1.177 9,647,253 1.1559 1.21%
2018-08-13 0 2.480 2.480 2.490 2.340 2.510 4,470,000 11,018,200 2.4649 1.154 1.154 1.158 1.089 1.168 9,608,561 1.1467 2.48%
2018-08-10 0 2.420 2.400 2.420 2.350 2.440 2,492,000 5,985,080 2.4017 1.126 1.117 1.126 1.093 1.135 5,356,719 1.1173 0.83%
2018-08-09 0 2.400 2.370 2.400 2.240 2.400 4,132,000 9,699,680 2.3475 1.117 1.103 1.117 1.042 1.117 8,882,007 1.0921 5.73%
2018-08-08 0 2.270 2.240 2.270 2.100 2.270 3,824,000 8,431,920 2.2050 1.056 1.042 1.056 0.977 1.056 8,219,941 1.0258 2.25%
2018-08-07 0 2.220 2.220 2.240 2.100 2.230 5,360,000 11,715,920 2.1858 1.033 1.033 1.042 0.977 1.037 11,521,675 1.0169 5.71%
2018-08-06 0 2.100 2.120 2.130 1.940 2.380 13,698,000 28,962,240 2.1143 0.977 0.986 0.991 0.903 1.107 29,444,757 0.9836 -10.26%
2018-08-03 0 2.340 2.320 2.330 2.280 2.400 4,496,000 10,522,440 2.3404 1.089 1.079 1.084 1.061 1.117 9,664,450 1.0888 1.30%
2018-08-02 0 2.310 2.300 2.310 2.250 2.320 3,836,000 8,761,240 2.2840 1.075 1.070 1.075 1.047 1.079 8,245,736 1.0625 0.87%
2018-08-01 0 2.290 2.280 2.300 2.250 2.340 3,132,000 7,202,600 2.2997 1.065 1.061 1.070 1.047 1.089 6,732,441 1.0698 0.00%
2018-07-31 0 2.290 2.280 2.290 2.240 2.320 4,560,000 10,427,480 2.2867 1.065 1.061 1.065 1.042 1.079 9,802,022 1.0638 0.88%
2018-07-30 0 2.270 2.260 2.270 2.180 2.310 4,248,040 9,620,491 2.2647 1.056 1.051 1.056 1.014 1.075 9,131,443 1.0536 2.25%
2018-07-27 0 2.220 2.200 2.220 2.150 2.220 2,040,000 4,470,520 2.1914 1.033 1.023 1.033 1.000 1.033 4,385,115 1.0195 0.91%
2018-07-26 0 2.200 2.180 2.200 2.120 2.230 6,376,000 13,902,160 2.1804 1.023 1.014 1.023 0.986 1.037 13,705,634 1.0143 3.29%
2018-07-25 0 2.130 2.130 2.140 2.090 2.150 1,720,000 3,642,120 2.1175 0.991 0.991 0.996 0.972 1.000 3,697,254 0.9851 -0.47%
2018-07-24 0 2.140 2.130 2.150 2.080 2.150 2,872,000 6,100,040 2.1240 0.996 0.991 1.000 0.968 1.000 6,173,554 0.9881 2.88%
2018-07-23 0 2.080 2.080 2.100 2.060 2.110 988,000 2,060,200 2.0852 0.968 0.968 0.977 0.958 0.982 2,123,771 0.9701 0.00%
2018-07-20 0 2.080 2.060 2.090 1.960 2.100 3,040,000 6,191,080 2.0365 0.968 0.958 0.972 0.912 0.977 6,534,681 0.9474 0.48%
2018-07-19 0 2.070 2.070 2.080 2.030 2.090 1,336,000 2,745,800 2.0552 0.963 0.963 0.968 0.944 0.972 2,871,820 0.9561 0.98%
2018-07-18 0 2.050 2.040 2.050 2.030 2.090 824,000 1,693,480 2.0552 0.954 0.949 0.954 0.944 0.972 1,771,243 0.9561 0.00%
2018-07-17 0 2.050 2.020 2.050 2.020 2.120 2,232,000 4,582,400 2.0530 0.954 0.940 0.954 0.940 0.986 4,797,832 0.9551 -2.38%
2018-07-16 0 2.100 2.080 2.090 1.970 2.110 9,124,000 18,718,760 2.0516 0.977 0.968 0.972 0.916 0.982 19,612,642 0.9544 6.60%
2018-07-13 0 1.970 1.950 1.970 1.910 1.980 2,284,000 4,456,680 1.9513 0.916 0.907 0.916 0.889 0.921 4,909,609 0.9077 1.03%
2018-07-12 0 1.950 1.940 1.960 1.920 1.980 1,280,000 2,493,000 1.9477 0.907 0.903 0.912 0.893 0.921 2,751,445 0.9061 0.52%
2018-07-11 0 1.940 1.930 1.950 1.860 1.980 3,176,552 6,104,048 1.9216 0.903 0.898 0.907 0.865 0.921 6,828,209 0.8939 -0.51%
2018-07-10 0 1.950 1.940 1.950 1.850 2.000 8,586,000 16,672,660 1.9418 0.907 0.903 0.907 0.861 0.930 18,456,175 0.9034 3.72%
2018-07-09 0 1.880 1.860 1.890 1.830 1.910 2,996,000 5,587,360 1.8649 0.875 0.865 0.879 0.851 0.889 6,440,100 0.8676 1.62%
2018-07-06 0 1.850 1.830 1.850 1.790 1.900 2,476,000 4,536,520 1.8322 0.861 0.851 0.861 0.833 0.884 5,322,326 0.8524 0.54%
2018-07-05 0 1.840 1.810 1.850 1.740 1.920 5,436,000 9,862,400 1.8143 0.856 0.842 0.861 0.809 0.893 11,685,042 0.8440 -1.60%
2018-07-04 0 1.870 1.860 1.870 1.770 1.950 10,361,000 19,359,770 1.8685 0.870 0.865 0.870 0.823 0.907 22,271,655 0.8693 5.65%
2018-07-03 0 1.770 1.770 1.780 1.520 1.850 11,928,000 20,150,400 1.6893 0.823 0.823 0.828 0.707 0.861 25,640,025 0.7859 11.32%
2018-06-29 0 1.590 1.580 1.590 1.540 1.660 8,224,000 13,171,560 1.6016 0.740 0.735 0.740 0.716 0.772 17,678,032 0.7451 7.43%
2018-06-28 0 1.480 1.460 1.480 1.450 1.500 872,000 1,282,640 1.4709 0.689 0.679 0.689 0.675 0.698 1,874,422 0.6843 3.50%
2018-06-27 0 1.430 1.430 1.450 1.430 1.490 912,000 1,330,040 1.4584 0.665 0.665 0.675 0.665 0.693 1,960,404 0.6785 -3.38%
2018-06-26 0 1.480 1.470 1.490 1.400 1.480 2,512,000 3,627,800 1.4442 0.689 0.684 0.693 0.651 0.689 5,399,710 0.6719 0.68%
2018-06-25 0 1.470 1.470 1.480 1.470 1.510 828,000 1,229,280 1.4846 0.684 0.684 0.689 0.684 0.702 1,779,841 0.6907 -1.34%
2018-06-22 0 1.490 1.480 1.490 1.470 1.500 952,000 1,411,880 1.4831 0.693 0.689 0.693 0.684 0.698 2,046,387 0.6899 1.36%
2018-06-21 0 1.470 1.460 1.470 1.450 1.540 1,392,000 2,067,520 1.4853 0.684 0.679 0.684 0.675 0.716 2,992,196 0.6910 -3.29%
2018-06-20 0 1.520 1.510 1.530 1.450 1.530 1,076,000 1,598,800 1.4859 0.707 0.702 0.712 0.675 0.712 2,312,933 0.6912 2.70%
2018-06-19 0 1.480 1.480 1.490 1.450 1.530 2,120,000 3,128,400 1.4757 0.689 0.689 0.693 0.675 0.712 4,557,080 0.6865 -4.52%
2018-06-15 0 1.550 1.530 1.560 1.480 1.590 1,964,000 2,997,560 1.5263 0.721 0.712 0.726 0.689 0.740 4,221,748 0.7100 -1.90%
2018-06-14 0 1.580 1.570 1.580 1.550 1.630 1,512,000 2,393,400 1.5829 0.735 0.730 0.735 0.721 0.758 3,250,144 0.7364 -1.25%
2018-06-13 0 1.600 1.590 1.600 1.550 1.670 5,371,800 8,684,132 1.6166 0.744 0.740 0.744 0.721 0.777 11,547,040 0.7521 2.56%
2018-06-12 0 1.560 1.550 1.560 1.550 1.600 888,000 1,395,760 1.5718 0.726 0.721 0.726 0.721 0.744 1,908,815 0.7312 -0.64%
2018-06-11 0 1.570 1.560 1.570 1.520 1.600 1,780,000 2,797,720 1.5718 0.730 0.726 0.730 0.707 0.744 3,826,228 0.7312 2.61%
2018-06-08 0 1.530 1.520 1.540 1.510 1.540 1,224,000 1,864,120 1.5230 0.712 0.707 0.716 0.702 0.716 2,631,069 0.7085 -0.65%
2018-06-07 0 1.540 1.530 1.540 1.530 1.590 2,598,000 4,006,360 1.5421 0.716 0.712 0.716 0.712 0.740 5,584,573 0.7174 -1.28%
2018-06-06 0 1.560 1.540 1.570 1.530 1.620 1,948,000 3,052,400 1.5669 0.726 0.716 0.730 0.712 0.754 4,187,355 0.7290 0.00%
2018-06-05 0 1.560 1.550 1.560 1.520 1.570 980,000 1,515,320 1.5462 0.726 0.721 0.726 0.707 0.730 2,106,575 0.7193 0.65%
2018-06-04 0 1.550 1.530 1.540 1.520 1.600 2,460,000 3,854,760 1.5670 0.721 0.712 0.716 0.707 0.744 5,287,933 0.7290 -1.27%
2018-06-01 0 1.570 1.560 1.570 1.460 1.680 5,740,000 8,977,320 1.5640 0.730 0.726 0.730 0.679 0.782 12,338,510 0.7276 6.80%
2018-05-31 0 1.470 1.460 1.470 1.450 1.470 768,000 1,125,160 1.4651 0.684 0.679 0.684 0.675 0.684 1,650,867 0.6816 2.08%
2018-05-30 0 1.440 1.430 1.440 1.420 1.480 1,752,000 2,522,680 1.4399 0.670 0.665 0.670 0.661 0.689 3,766,040 0.6698 -1.37%
2018-05-29 0 1.460 1.450 1.460 1.450 1.480 596,000 872,360 1.4637 0.679 0.675 0.679 0.675 0.689 1,281,141 0.6809 -1.35%
2018-05-28 0 1.480 1.470 1.480 1.460 1.500 2,068,000 3,065,720 1.4825 0.689 0.684 0.689 0.679 0.698 4,445,303 0.6897 2.07%
2018-05-25 0 1.450 1.430 1.450 1.420 1.470 2,072,000 2,989,160 1.4426 0.675 0.665 0.675 0.661 0.684 4,453,901 0.6711 -2.03%
2018-05-24 0 1.480 1.440 1.480 1.420 1.530 3,792,000 5,652,880 1.4907 0.689 0.670 0.689 0.661 0.712 8,151,155 0.6935 0.00%
2018-05-23 0 1.480 1.470 1.490 1.440 1.500 1,824,000 2,668,320 1.4629 0.689 0.684 0.693 0.670 0.698 3,920,809 0.6806 -1.33%
2018-05-21 0 1.500 1.490 1.500 1.480 1.550 3,796,000 5,720,280 1.5069 0.698 0.693 0.698 0.689 0.721 8,159,753 0.7010 1.35%
2018-05-18 0 1.480 1.470 1.480 1.440 1.580 7,104,000 10,766,280 1.5155 0.689 0.684 0.689 0.670 0.735 15,270,518 0.7050 -1.99%
2018-05-17 0 1.510 1.500 1.510 1.330 1.540 9,644,000 13,800,480 1.4310 0.702 0.698 0.702 0.619 0.716 20,730,416 0.6657 13.53%
2018-05-16 0 1.330 1.320 1.330 1.290 1.510 26,840,000 37,689,080 1.4042 0.619 0.614 0.619 0.600 0.702 57,694,356 0.6533 9.92%
2018-05-15 0 1.210 1.200 1.210 1.200 1.210 288,000 347,520 1.2067 0.563 0.558 0.563 0.558 0.563 619,075 0.5614 0.00%
2018-05-14 0 1.210 1.200 1.210 1.190 1.210 968,000 1,159,560 1.1979 0.563 0.558 0.563 0.554 0.563 2,080,780 0.5573 0.83%
2018-05-11 0 1.200 1.180 1.200 1.180 1.210 1,712,000 2,051,160 1.1981 0.558 0.549 0.558 0.549 0.563 3,680,057 0.5574 0.84%
2018-05-10 0 1.190 1.180 1.190 1.180 1.200 292,000 347,040 1.1885 0.554 0.549 0.554 0.549 0.558 627,673 0.5529 -0.83%
2018-05-09 0 1.200 1.190 1.200 1.180 1.210 1,108,000 1,330,560 1.2009 0.558 0.554 0.558 0.549 0.563 2,381,719 0.5587 0.84%
2018-05-08 0 1.190 1.180 1.190 1.130 1.210 1,884,000 2,193,400 1.1642 0.554 0.549 0.554 0.526 0.563 4,049,783 0.5416 6.25%
2018-05-07 0 1.120 1.110 1.120 1.090 1.130 440,000 490,280 1.1143 0.521 0.516 0.521 0.507 0.526 945,809 0.5184 1.82%
2018-05-04 0 1.100 1.090 1.110 1.090 1.120 912,000 1,005,520 1.1025 0.512 0.507 0.516 0.507 0.521 1,960,404 0.5129 -1.79%
2018-05-03 0 1.120 1.110 1.120 1.110 1.140 497,000 559,010 1.1248 0.521 0.516 0.521 0.516 0.530 1,068,334 0.5233 2.75%
2018-05-02 0 1.090 1.090 1.100 1.080 1.120 476,000 525,000 1.1029 0.507 0.507 0.512 0.502 0.521 1,023,193 0.5131 -2.68%
2018-04-30 0 1.120 1.100 1.120 1.090 1.120 152,000 167,320 1.1008 0.521 0.512 0.521 0.507 0.521 326,734 0.5121 2.75%
2018-04-27 0 1.090 1.070 1.090 1.070 1.090 512,000 552,280 1.0787 0.507 0.498 0.507 0.498 0.507 1,100,578 0.5018 0.00%
2018-04-26 0 1.090 1.080 1.090 1.080 1.100 232,000 251,280 1.0831 0.507 0.502 0.507 0.502 0.512 498,699 0.5039 0.93%
2018-04-25 0 1.080 1.070 1.090 1.080 1.090 128,000 138,600 1.0828 0.502 0.498 0.507 0.502 0.507 275,144 0.5037 -0.92%
2018-04-24 0 1.090 1.080 1.100 1.090 1.100 92,000 101,000 1.0978 0.507 0.502 0.512 0.507 0.512 197,760 0.5107 0.00%
2018-04-23 0 1.090 1.080 1.090 1.090 1.100 216,000 237,240 1.0983 0.507 0.502 0.507 0.507 0.512 464,306 0.5110 0.00%
2018-04-20 0 1.090 1.080 1.090 - - 0 0 - 0.507 0.502 0.507 - - 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 0.507 0.498 0.507 0.493 0.507 2,424,711 0.5001 0.93%
2018-04-18 0 1.080 1.070 1.080 1.080 1.080 4,000 4,320 1.0800 0.502 0.498 0.502 0.502 0.502 8,598 0.5024 0.93%
2018-04-17 0 1.070 1.070 1.080 1.050 1.070 352,000 373,640 1.0615 0.498 0.498 0.502 0.488 0.498 756,647 0.4938 0.00%
2018-04-16 0 1.070 1.070 1.080 1.060 1.080 108,000 115,440 1.0689 0.498 0.498 0.502 0.493 0.502 232,153 0.4973 0.94%
2018-04-13 0 1.060 1.060 1.080 1.010 1.100 808,000 863,320 1.0685 0.493 0.493 0.502 0.470 0.512 1,736,849 0.4971 -2.75%
2018-04-12 0 1.090 1.080 1.090 1.090 1.100 224,000 244,600 1.0920 0.507 0.502 0.507 0.507 0.512 481,503 0.5080 -0.91%
2018-04-11 0 1.100 1.100 1.110 1.100 1.110 312,000 343,960 1.1024 0.512 0.512 0.516 0.512 0.516 670,665 0.5129 -0.90%
2018-04-10 0 1.110 1.100 1.110 1.080 1.110 580,000 635,840 1.0963 0.516 0.512 0.516 0.502 0.516 1,246,748 0.5100 1.83%
2018-04-09 0 1.090 1.090 1.110 1.090 1.110 348,000 380,640 1.0938 0.507 0.507 0.516 0.507 0.516 748,049 0.5088 -0.91%
2018-04-06 0 1.100 1.090 1.100 1.090 1.110 508,000 558,720 1.0998 0.512 0.507 0.512 0.507 0.516 1,091,980 0.5117 -1.79%
2018-04-04 0 1.120 1.090 1.120 1.090 1.130 436,000 482,040 1.1056 0.521 0.507 0.521 0.507 0.526 937,211 0.5143 -0.88%
2018-04-03 0 1.130 1.110 1.130 1.090 1.140 380,000 424,520 1.1172 0.526 0.516 0.526 0.507 0.530 816,835 0.5197 0.89%
2018-03-29 0 1.120 1.110 1.120 1.090 1.140 964,000 1,070,760 1.1107 0.521 0.516 0.521 0.507 0.530 2,072,182 0.5167 -0.88%
2018-03-28 0 1.130 1.110 1.130 1.100 1.140 1,064,000 1,187,160 1.1158 0.526 0.516 0.526 0.512 0.530 2,287,138 0.5191 -2.59%
2018-03-27 0 1.160 1.140 1.160 1.140 1.160 164,000 188,000 1.1463 0.540 0.530 0.540 0.530 0.540 352,529 0.5333 0.87%
2018-03-26 0 1.150 1.120 1.150 1.120 1.150 408,000 461,600 1.1314 0.535 0.521 0.535 0.521 0.535 877,023 0.5263 0.88%
2018-03-23 0 1.140 1.130 1.140 1.110 1.140 332,000 372,240 1.1212 0.530 0.526 0.530 0.516 0.530 713,656 0.5216 0.88%
2018-03-22 0 1.130 1.130 1.150 1.130 1.150 560,000 635,680 1.1351 0.526 0.526 0.535 0.526 0.535 1,203,757 0.5281 -1.74%
2018-03-21 0 1.150 1.140 1.150 1.140 1.170 404,000 465,080 1.1512 0.535 0.530 0.535 0.530 0.544 868,425 0.5355 0.00%
2018-03-20 0 1.150 1.150 1.160 1.150 1.170 328,000 381,880 1.1643 0.535 0.535 0.540 0.535 0.544 705,058 0.5416 -1.71%
2018-03-19 0 1.170 1.160 1.170 1.140 1.170 268,000 313,400 1.1694 0.544 0.540 0.544 0.530 0.544 576,084 0.5440 2.63%
2018-03-16 0 1.140 1.130 1.160 1.140 1.140 20,000 22,800 1.1400 0.530 0.526 0.540 0.530 0.530 42,991 0.5303 -1.72%
2018-03-15 0 1.160 1.150 1.180 1.160 1.180 292,000 340,120 1.1648 0.540 0.535 0.549 0.540 0.549 627,673 0.5419 0.00%
2018-03-14 0 1.160 1.140 1.160 1.160 1.160 108,000 125,280 1.1600 0.540 0.530 0.540 0.540 0.540 232,153 0.5396 0.00%
2018-03-13 0 1.160 1.140 1.160 1.140 1.190 588,000 681,440 1.1589 0.540 0.530 0.540 0.530 0.554 1,263,945 0.5391 -2.52%
2018-03-12 0 1.190 1.160 1.190 1.150 1.190 718,000 843,340 1.1746 0.554 0.540 0.554 0.535 0.554 1,543,389 0.5464 2.59%
2018-03-09 0 1.160 1.140 1.160 1.130 1.160 136,000 157,520 1.1582 0.540 0.530 0.540 0.526 0.540 292,341 0.5388 0.00%
2018-03-08 0 1.160 1.130 1.160 1.140 1.170 284,000 327,080 1.1517 0.540 0.526 0.540 0.530 0.544 610,477 0.5358 0.00%
2018-03-07 0 1.160 1.150 1.160 1.160 1.170 48,000 55,720 1.1608 0.540 0.535 0.540 0.540 0.544 103,179 0.5400 -0.85%
2018-03-06 0 1.170 1.140 1.170 1.170 1.170 16,000 18,720 1.1700 0.544 0.530 0.544 0.544 0.544 34,393 0.5443 1.74%
2018-03-05 0 1.150 1.110 1.170 - - 0 0 - 0.535 0.516 0.544 - - 0 - 0.00%
2018-03-02 0 1.150 1.130 1.150 1.120 1.150 128,000 145,320 1.1353 0.535 0.526 0.535 0.521 0.535 275,144 0.5282 -2.54%
2018-03-01 0 1.180 1.150 1.180 1.130 1.180 252,000 294,400 1.1683 0.549 0.535 0.549 0.526 0.549 541,691 0.5435 0.85%
2018-02-28 0 1.170 1.120 1.170 - - 0 0 - 0.544 0.521 0.544 - - 0 - -0.85%
2018-02-27 0 1.180 1.160 1.180 1.160 1.180 80,000 93,240 1.1655 0.549 0.540 0.549 0.540 0.549 171,965 0.5422 0.00%
2018-02-26 0 1.180 1.170 1.180 1.170 1.190 296,000 351,280 1.1868 0.549 0.544 0.549 0.544 0.554 636,272 0.5521 0.00%
2018-02-23 0 1.180 1.160 1.180 1.140 1.180 188,000 218,480 1.1621 0.549 0.540 0.549 0.530 0.549 404,118 0.5406 2.61%
2018-02-22 0 1.150 1.150 1.160 1.130 1.160 44,000 50,840 1.1555 0.535 0.535 0.540 0.526 0.540 94,581 0.5375 -0.86%
2018-02-21 0 1.160 1.150 1.160 1.130 1.160 212,000 243,720 1.1496 0.540 0.535 0.540 0.526 0.540 455,708 0.5348 1.75%
2018-02-20 0 1.140 1.140 1.150 1.140 1.160 293,576 338,229 1.1521 0.530 0.530 0.535 0.530 0.540 631,061 0.5360 0.88%
2018-02-15 0 1.130 1.120 1.130 1.130 1.140 132,000 149,200 1.1303 0.526 0.521 0.526 0.526 0.530 283,743 0.5258 0.00%
2018-02-14 0 1.130 1.110 1.130 1.110 1.140 648,000 726,000 1.1204 0.526 0.516 0.526 0.516 0.530 1,392,919 0.5212 3.67%
2018-02-13 0 1.090 1.080 1.110 1.090 1.120 132,000 147,080 1.1142 0.507 0.502 0.516 0.507 0.521 283,743 0.5184 -2.68%
2018-02-12 0 1.120 1.120 1.130 1.080 1.120 484,000 528,720 1.0924 0.521 0.521 0.526 0.502 0.521 1,040,390 0.5082 4.67%
2018-02-09 0 1.070 1.050 1.080 1.060 1.100 708,000 758,040 1.0707 0.498 0.488 0.502 0.493 0.512 1,521,893 0.4981 -2.73%
2018-02-08 0 1.100 1.090 1.100 1.090 1.140 468,000 519,600 1.1103 0.512 0.507 0.512 0.507 0.530 1,005,997 0.5165 -1.79%
2018-02-07 0 1.120 1.100 1.120 1.100 1.180 574,000 650,140 1.1326 0.521 0.512 0.521 0.512 0.549 1,233,851 0.5269 0.90%
2018-02-06 0 1.110 1.100 1.110 1.100 1.150 904,000 1,008,280 1.1154 0.516 0.512 0.516 0.512 0.535 1,943,208 0.5189 -4.31%
2018-02-05 0 1.160 1.160 1.180 1.160 1.170 256,000 297,720 1.1630 0.540 0.540 0.549 0.540 0.544 550,289 0.5410 -3.33%
2018-02-02 0 1.200 1.180 1.200 1.180 1.200 540,000 639,760 1.1847 0.558 0.549 0.558 0.549 0.558 1,160,766 0.5512 0.00%
2018-02-01 0 1.200 1.180 1.200 1.190 1.200 304,000 361,960 1.1907 0.558 0.549 0.558 0.554 0.558 653,468 0.5539 0.84%
2018-01-31 0 1.190 1.170 1.200 1.160 1.230 264,000 313,440 1.1873 0.554 0.544 0.558 0.540 0.572 567,485 0.5523 -0.83%
2018-01-30 0 1.200 1.180 1.200 1.180 1.200 76,000 90,600 1.1921 0.558 0.549 0.558 0.549 0.558 163,367 0.5546 0.84%
2018-01-29 0 1.190 1.190 1.220 1.190 1.250 316,000 382,080 1.2091 0.554 0.554 0.568 0.554 0.582 679,263 0.5625 -1.65%
2018-01-26 0 1.210 1.200 1.210 1.140 1.220 1,076,000 1,271,680 1.1819 0.563 0.558 0.563 0.530 0.568 2,312,933 0.5498 6.14%
2018-01-25 0 1.140 1.130 1.140 1.120 1.140 440,000 497,720 1.1312 0.530 0.526 0.530 0.521 0.530 945,809 0.5262 0.00%
2018-01-24 0 1.140 1.120 1.140 1.110 1.150 516,000 587,640 1.1388 0.530 0.521 0.530 0.516 0.535 1,109,176 0.5298 -0.87%
2018-01-23 0 1.150 1.140 1.150 1.110 1.160 1,604,000 1,821,440 1.1356 0.535 0.530 0.535 0.516 0.540 3,447,904 0.5283 -0.86%
2018-01-22 0 1.160 1.140 1.150 1.130 1.200 1,944,000 2,244,880 1.1548 0.540 0.530 0.535 0.526 0.558 4,178,757 0.5372 -1.69%
2018-01-19 0 1.180 1.170 1.180 1.170 1.190 1,656,000 1,947,360 1.1759 0.549 0.544 0.549 0.544 0.554 3,559,682 0.5471 -0.84%
2018-01-18 0 1.190 1.170 1.180 1.180 1.220 956,000 1,135,320 1.1876 0.554 0.544 0.549 0.549 0.568 2,054,985 0.5525 -2.46%
2018-01-17 0 1.220 1.190 1.220 1.190 1.220 1,280,000 1,536,200 1.2002 0.568 0.554 0.568 0.554 0.568 2,751,445 0.5583 0.00%
2018-01-16 0 1.220 1.200 1.220 1.210 1.230 968,000 1,181,520 1.2206 0.568 0.558 0.568 0.563 0.572 2,080,780 0.5678 -0.81%
2018-01-15 0 1.230 1.200 1.230 1.210 1.250 612,000 754,400 1.2327 0.572 0.558 0.572 0.563 0.582 1,315,534 0.5735 0.00%
2018-01-12 0 1.230 1.230 1.240 1.220 1.260 1,368,000 1,701,640 1.2439 0.572 0.572 0.577 0.568 0.586 2,940,607 0.5787 -0.81%
2018-01-11 0 1.240 1.220 1.250 1.230 1.250 520,000 644,000 1.2385 0.577 0.568 0.582 0.572 0.582 1,117,774 0.5761 0.81%
2018-01-10 0 1.230 1.220 1.250 1.220 1.250 604,000 744,320 1.2323 0.572 0.568 0.582 0.568 0.582 1,298,338 0.5733 0.00%
2018-01-09 0 1.230 1.220 1.230 1.210 1.240 544,000 668,280 1.2285 0.572 0.568 0.572 0.563 0.577 1,169,364 0.5715 -1.60%
2018-01-08 0 1.250 1.230 1.250 1.200 1.250 408,000 500,880 1.2276 0.582 0.572 0.582 0.558 0.582 877,023 0.5711 0.81%
2018-01-05 0 1.240 1.230 1.240 1.230 1.250 260,000 321,400 1.2362 0.577 0.572 0.577 0.572 0.582 558,887 0.5751 -0.80%
2018-01-04 0 1.250 1.240 1.250 1.240 1.270 924,000 1,158,920 1.2542 0.582 0.577 0.582 0.577 0.591 1,986,199 0.5835 0.00%
2018-01-03 0 1.250 1.250 1.260 1.250 1.270 276,000 346,560 1.2557 0.582 0.582 0.586 0.582 0.591 593,280 0.5841 -0.79%
2018-01-02 0 1.260 1.250 1.260 1.240 1.260 152,000 190,400 1.2526 0.586 0.582 0.586 0.577 0.586 326,734 0.5827 0.00%
2017-12-29 0 1.260 1.230 1.260 1.230 1.260 412,000 508,960 1.2353 0.586 0.572 0.586 0.572 0.586 885,621 0.5747 1.61%
2017-12-28 0 1.240 1.200 1.240 1.190 1.240 420,000 505,240 1.2030 0.577 0.558 0.577 0.554 0.577 902,818 0.5596 -0.80%
2017-12-27 0 1.250 1.220 1.250 1.210 1.260 304,000 373,040 1.2271 0.582 0.568 0.582 0.563 0.586 653,468 0.5709 2.46%
2017-12-22 0 1.220 1.210 1.220 1.200 1.220 312,000 377,160 1.2088 0.568 0.563 0.568 0.558 0.568 670,665 0.5624 0.00%
2017-12-21 0 1.220 1.220 1.230 1.200 1.250 1,676,000 2,033,640 1.2134 0.568 0.568 0.572 0.558 0.582 3,602,673 0.5645 -3.94%
2017-12-20 0 1.270 1.260 1.280 1.260 1.300 736,000 934,360 1.2695 0.591 0.586 0.595 0.586 0.605 1,582,081 0.5906 -2.31%
2017-12-19 0 1.300 1.280 1.300 1.290 1.320 460,000 595,680 1.2950 0.605 0.595 0.605 0.600 0.614 988,800 0.6024 0.78%
2017-12-18 0 1.290 1.270 1.300 1.260 1.350 432,000 557,400 1.2903 0.600 0.591 0.605 0.586 0.628 928,613 0.6003 -2.57%
2017-12-15 0 1.400 1.380 1.400 1.370 1.430 2,100,000 2,957,880 1.4085 0.616 0.607 0.616 0.603 0.629 4,773,206 0.6197 -2.10%
2017-12-14 0 1.430 1.400 1.430 1.360 1.440 3,516,000 4,927,480 1.4014 0.629 0.616 0.629 0.598 0.634 7,991,710 0.6166 5.93%
2017-12-13 0 1.350 1.340 1.350 1.320 1.360 2,736,000 3,688,960 1.3483 0.594 0.590 0.594 0.581 0.598 6,218,805 0.5932 1.50%
2017-12-12 0 1.330 1.320 1.330 1.310 1.350 1,252,000 1,663,280 1.3285 0.585 0.581 0.585 0.576 0.594 2,845,740 0.5845 -0.75%
2017-12-11 0 1.340 1.330 1.340 1.330 1.360 676,000 903,880 1.3371 0.590 0.585 0.590 0.585 0.598 1,536,518 0.5883 0.75%
2017-12-08 0 1.330 1.330 1.340 1.330 1.360 1,316,000 1,767,520 1.3431 0.585 0.585 0.590 0.585 0.598 2,991,209 0.5909 -0.75%
2017-12-07 0 1.340 1.330 1.340 1.310 1.350 1,442,000 1,919,720 1.3313 0.590 0.585 0.590 0.576 0.594 3,277,601 0.5857 0.75%
2017-12-06 0 1.330 1.330 1.360 1.320 1.360 2,624,000 3,480,560 1.3264 0.585 0.585 0.598 0.581 0.598 5,964,234 0.5836 -1.48%
2017-12-05 0 1.350 1.340 1.370 1.330 1.380 946,000 1,283,380 1.3566 0.594 0.590 0.603 0.585 0.607 2,150,216 0.5969 -0.74%
2017-12-04 0 1.360 1.350 1.360 1.300 1.380 1,012,000 1,351,560 1.3355 0.598 0.594 0.598 0.572 0.607 2,300,231 0.5876 0.00%
2017-12-01 0 1.360 1.360 1.370 1.230 1.370 5,192,000 6,805,200 1.3107 0.598 0.598 0.603 0.541 0.603 11,801,183 0.5767 14.29%
2017-11-30 0 1.190 1.190 1.200 1.180 1.200 472,000 562,040 1.1908 0.524 0.524 0.528 0.519 0.528 1,072,835 0.5239 0.00%
2017-11-29 0 1.190 1.180 1.190 1.190 1.210 152,000 181,360 1.1932 0.524 0.519 0.524 0.524 0.532 345,489 0.5249 0.00%
2017-11-28 0 1.190 1.180 1.200 1.180 1.190 208,000 247,240 1.1887 0.524 0.519 0.528 0.519 0.524 472,775 0.5230 0.00%
2017-11-27 0 1.190 1.180 1.190 1.170 1.190 238,000 281,040 1.1808 0.524 0.519 0.524 0.515 0.524 540,963 0.5195 0.85%
2017-11-24 0 1.180 1.180 1.190 1.170 1.180 232,000 272,440 1.1743 0.519 0.519 0.524 0.515 0.519 527,326 0.5166 0.00%
2017-11-23 0 1.180 1.170 1.180 1.170 1.190 740,000 872,440 1.1790 0.519 0.515 0.519 0.515 0.524 1,681,987 0.5187 -0.84%
2017-11-22 0 1.190 1.180 1.190 1.180 1.220 284,000 340,080 1.1975 0.524 0.519 0.524 0.519 0.537 645,519 0.5268 0.00%
2017-11-21 0 1.190 1.190 1.200 1.160 1.200 568,000 667,800 1.1757 0.524 0.524 0.528 0.510 0.528 1,291,039 0.5173 0.00%
2017-11-20 0 1.190 1.180 1.190 1.160 1.220 868,000 1,023,960 1.1797 0.524 0.519 0.524 0.510 0.537 1,972,925 0.5190 0.00%
2017-11-17 0 1.190 1.170 1.190 1.180 1.230 892,000 1,072,360 1.2022 0.524 0.515 0.524 0.519 0.541 2,027,476 0.5289 -0.83%
2017-11-16 0 1.200 1.190 1.200 1.130 1.230 6,136,000 7,331,920 1.1949 0.528 0.524 0.528 0.497 0.541 13,946,853 0.5257 6.19%
2017-11-15 0 1.130 1.120 1.130 1.090 1.130 748,000 824,440 1.1022 0.497 0.493 0.497 0.480 0.497 1,700,170 0.4849 0.89%
2017-11-14 0 1.120 1.120 1.130 1.080 1.130 1,612,000 1,795,760 1.1140 0.493 0.493 0.497 0.475 0.497 3,664,004 0.4901 2.75%
2017-11-13 0 1.090 1.090 1.100 1.060 1.220 4,844,000 5,476,880 1.1307 0.480 0.480 0.484 0.466 0.537 11,010,195 0.4974 10.10%
2017-11-10 0 0.990 0.980 1.000 0.990 1.000 372,000 368,880 0.9916 0.436 0.431 0.440 0.436 0.440 845,539 0.4363 -1.00%
2017-11-09 0 1.000 0.980 1.000 0.980 1.000 124,000 123,920 0.9994 0.440 0.431 0.440 0.431 0.440 281,846 0.4397 0.00%
2017-11-08 0 1.000 0.990 1.000 0.980 1.000 512,000 507,600 0.9914 0.440 0.436 0.440 0.431 0.440 1,163,753 0.4362 -0.99%
2017-11-07 0 1.010 1.000 1.010 0.990 1.010 716,000 714,200 0.9975 0.444 0.440 0.444 0.436 0.444 1,627,436 0.4388 0.00%
2017-11-06 0 1.010 1.000 1.010 1.010 1.030 756,000 768,160 1.0161 0.444 0.440 0.444 0.444 0.453 1,718,354 0.4470 -1.94%
2017-11-03 0 1.030 1.010 1.030 1.030 1.040 646,000 666,460 1.0317 0.453 0.444 0.453 0.453 0.458 1,468,329 0.4539 -1.90%
2017-11-02 0 1.050 1.040 1.050 1.030 1.060 652,000 681,040 1.0445 0.462 0.458 0.462 0.453 0.466 1,481,967 0.4596 0.00%
2017-11-01 0 1.050 1.050 1.060 1.030 1.070 448,000 470,600 1.0504 0.462 0.462 0.466 0.453 0.471 1,018,284 0.4622 0.96%
2017-10-31 0 1.040 1.030 1.040 - - 0 0 - 0.458 0.453 0.458 - - 0 - 0.00%
2017-10-30 0 1.040 1.030 1.040 1.040 1.060 260,000 273,200 1.0508 0.458 0.453 0.458 0.458 0.466 590,968 0.4623 -0.95%
2017-10-27 0 1.050 1.040 1.050 1.030 1.050 156,000 162,040 1.0387 0.462 0.458 0.462 0.453 0.462 354,581 0.4570 1.94%
2017-10-26 0 1.030 1.020 1.030 1.010 1.030 132,000 134,800 1.0212 0.453 0.449 0.453 0.444 0.453 300,030 0.4493 -0.96%
2017-10-25 0 1.040 1.020 1.040 1.000 1.060 528,000 548,600 1.0390 0.458 0.449 0.458 0.440 0.466 1,200,120 0.4571 0.00%
2017-10-24 0 1.040 1.040 1.050 1.040 1.050 212,000 221,000 1.0425 0.458 0.458 0.462 0.458 0.462 481,866 0.4586 -0.95%
2017-10-23 0 1.050 1.040 1.050 1.040 1.070 560,000 587,920 1.0499 0.462 0.458 0.462 0.458 0.471 1,272,855 0.4619 -1.87%
2017-10-20 0 1.070 1.060 1.070 1.060 1.080 380,000 403,400 1.0616 0.471 0.466 0.471 0.466 0.475 863,723 0.4670 0.00%
2017-10-19 0 1.070 1.070 1.080 1.060 1.100 804,000 874,400 1.0876 0.471 0.471 0.475 0.466 0.484 1,827,456 0.4785 -0.93%
2017-10-18 0 1.080 1.070 1.080 1.070 1.100 488,000 528,600 1.0832 0.475 0.471 0.475 0.471 0.484 1,109,202 0.4766 -1.82%
2017-10-17 0 1.100 1.090 1.100 1.070 1.100 120,000 130,240 1.0853 0.484 0.480 0.484 0.471 0.484 272,755 0.4775 0.92%
2017-10-16 0 1.090 1.080 1.090 1.070 1.120 276,000 301,640 1.0929 0.480 0.475 0.480 0.471 0.493 627,336 0.4808 0.00%
2017-10-13 0 1.090 1.080 1.090 1.080 1.100 412,000 449,560 1.0912 0.480 0.475 0.480 0.475 0.484 936,458 0.4801 1.87%
2017-10-12 0 1.070 1.070 1.080 1.060 1.100 660,000 720,840 1.0922 0.471 0.471 0.475 0.466 0.484 1,500,150 0.4805 -0.93%
2017-10-11 0 1.080 1.070 1.080 1.060 1.160 2,972,000 3,303,760 1.1116 0.475 0.471 0.475 0.466 0.510 6,755,223 0.4891 4.85%
2017-10-10 0 1.030 1.010 1.030 1.010 1.030 732,000 745,560 1.0185 0.453 0.444 0.453 0.444 0.453 1,663,803 0.4481 0.98%
2017-10-09 0 1.020 1.010 1.020 0.980 1.050 484,000 490,720 1.0139 0.449 0.444 0.449 0.431 0.462 1,100,110 0.4461 4.08%
2017-10-06 0 0.980 0.970 0.980 0.930 0.990 808,000 776,400 0.9609 0.431 0.427 0.431 0.409 0.436 1,836,548 0.4227 4.26%
2017-10-04 0 0.940 0.940 0.950 0.930 0.950 412,000 387,680 0.9410 0.414 0.414 0.418 0.409 0.418 936,458 0.4140 -2.08%
2017-10-03 0 0.960 0.950 0.960 0.940 0.960 536,000 507,200 0.9463 0.422 0.418 0.422 0.414 0.422 1,218,304 0.4163 2.13%
2017-09-29 0 0.940 0.920 0.940 0.940 0.940 12,000 11,280 0.9400 0.414 0.405 0.414 0.414 0.414 27,275 0.4136 0.00%
2017-09-28 0 0.940 0.920 0.940 0.920 0.940 1,872,000 1,732,400 0.9254 0.414 0.405 0.414 0.405 0.414 4,254,972 0.4071 2.17%
2017-09-27 0 0.920 0.910 0.920 0.920 0.930 1,212,000 1,115,120 0.9201 0.405 0.400 0.405 0.405 0.409 2,754,822 0.4048 0.00%
2017-09-26 0 0.920 0.920 0.930 0.920 0.930 464,000 428,040 0.9225 0.405 0.405 0.409 0.405 0.409 1,054,651 0.4059 -1.08%
2017-09-25 0 0.930 0.910 0.930 0.920 0.950 296,000 274,120 0.9261 0.409 0.400 0.409 0.405 0.418 672,795 0.4074 0.00%
2017-09-22 0 0.930 0.920 0.930 0.910 0.930 400,000 366,880 0.9172 0.409 0.405 0.409 0.400 0.409 909,182 0.4035 0.00%
2017-09-21 0 0.930 0.920 0.930 0.920 0.940 152,000 140,520 0.9245 0.409 0.405 0.409 0.405 0.414 345,489 0.4067 -2.11%
2017-09-20 0 0.950 0.930 0.950 0.940 0.950 628,000 594,000 0.9459 0.418 0.409 0.418 0.414 0.418 1,427,416 0.4161 0.00%
2017-09-19 0 0.950 0.940 0.950 0.940 0.960 364,000 346,800 0.9527 0.418 0.414 0.418 0.414 0.422 827,356 0.4192 0.00%
2017-09-18 0 0.950 0.940 0.950 0.920 0.960 1,600,000 1,505,040 0.9407 0.418 0.414 0.418 0.405 0.422 3,636,728 0.4138 0.00%
2017-09-15 0 0.950 0.930 0.950 0.910 0.960 1,108,000 1,042,000 0.9404 0.418 0.409 0.418 0.400 0.422 2,518,434 0.4137 3.26%
2017-09-14 0 0.920 0.900 0.920 0.890 0.930 1,032,000 937,200 0.9081 0.405 0.396 0.405 0.392 0.409 2,345,690 0.3995 3.37%
2017-09-13 0 0.890 0.880 0.890 0.870 0.890 576,000 504,120 0.8752 0.392 0.387 0.392 0.383 0.392 1,309,222 0.3851 1.14%
2017-09-12 0 0.880 0.870 0.880 0.860 0.880 848,000 736,680 0.8687 0.387 0.383 0.387 0.378 0.387 1,927,466 0.3822 2.33%
2017-09-11 0 0.860 0.850 0.860 0.840 0.880 1,104,000 944,440 0.8555 0.378 0.374 0.378 0.370 0.387 2,509,343 0.3764 -1.15%
2017-09-08 0 0.870 0.860 0.870 0.860 0.890 868,000 757,800 0.8730 0.383 0.378 0.383 0.378 0.392 1,972,925 0.3841 1.16%
2017-09-07 0 0.860 0.850 0.860 0.820 0.900 3,192,000 2,711,840 0.8496 0.378 0.374 0.378 0.361 0.396 7,255,273 0.3738 4.88%
2017-09-06 0 0.820 0.810 0.820 0.810 0.820 396,000 323,480 0.8169 0.361 0.356 0.361 0.356 0.361 900,090 0.3594 -2.38%
2017-09-05 0 0.840 0.810 0.840 0.800 0.840 1,542,000 1,251,020 0.8113 0.370 0.356 0.370 0.352 0.370 3,504,897 0.3569 3.70%
2017-09-04 0 0.810 0.800 0.810 0.790 0.810 2,332,000 1,858,600 0.7970 0.356 0.352 0.356 0.348 0.356 5,300,531 0.3506 0.00%
2017-09-01 0 0.810 0.800 0.810 0.800 0.810 228,000 183,880 0.8065 0.356 0.352 0.356 0.352 0.356 518,234 0.3548 0.00%
2017-08-31 0 0.810 0.800 0.810 0.790 0.810 552,000 443,640 0.8037 0.356 0.352 0.356 0.348 0.356 1,254,671 0.3536 1.25%
2017-08-30 0 0.800 0.790 0.800 0.790 0.810 420,000 336,560 0.8013 0.352 0.348 0.352 0.348 0.356 954,641 0.3526 -1.23%
2017-08-29 0 0.810 0.800 0.810 0.790 0.810 2,784,000 2,227,120 0.8000 0.356 0.352 0.356 0.348 0.356 6,327,907 0.3520 1.25%
2017-08-28 0 0.800 0.790 0.800 0.790 0.810 372,000 298,560 0.8026 0.352 0.348 0.352 0.348 0.356 845,539 0.3531 -1.23%
2017-08-25 0 0.810 0.800 0.810 0.810 0.820 1,280,000 1,036,840 0.8100 0.356 0.352 0.356 0.356 0.361 2,909,383 0.3564 0.00%
2017-08-24 0 0.810 0.800 0.810 0.780 0.820 1,588,000 1,267,200 0.7980 0.356 0.352 0.356 0.343 0.361 3,609,453 0.3511 0.00%
2017-08-22 0 0.810 0.800 0.810 0.810 0.830 248,000 201,200 0.8113 0.356 0.352 0.356 0.356 0.365 563,693 0.3569 -1.22%
2017-08-21 0 0.820 0.810 0.820 0.810 0.830 660,000 540,120 0.8184 0.361 0.356 0.361 0.356 0.365 1,500,150 0.3600 0.00%
2017-08-18 0 0.820 0.810 0.820 0.800 0.820 2,504,000 2,030,120 0.8108 0.361 0.356 0.361 0.352 0.361 5,691,480 0.3567 1.23%
2017-08-17 0 0.810 0.810 0.820 0.770 0.820 4,476,000 3,558,160 0.7949 0.356 0.356 0.361 0.339 0.361 10,173,747 0.3497 3.32%
2017-08-16 0 0.880 0.880 0.890 0.870 0.890 2,936,000 2,592,360 0.8830 0.345 0.345 0.349 0.341 0.349 7,490,547 0.3461 0.00%
2017-08-15 0 0.880 0.880 0.890 0.880 0.890 764,000 673,040 0.8809 0.345 0.345 0.349 0.345 0.349 1,949,175 0.3453 1.15%
2017-08-14 0 0.870 0.870 0.880 0.870 0.890 372,000 327,960 0.8816 0.341 0.341 0.345 0.341 0.349 949,075 0.3456 -1.14%
2017-08-11 0 0.880 0.870 0.880 0.860 0.890 992,000 866,080 0.8731 0.345 0.341 0.345 0.337 0.349 2,530,866 0.3422 -1.12%
2017-08-10 0 0.890 0.880 0.890 0.870 0.900 1,704,000 1,502,440 0.8817 0.349 0.345 0.349 0.341 0.353 4,347,375 0.3456 -1.11%
2017-08-09 0 0.900 0.890 0.900 0.890 0.910 1,304,000 1,166,560 0.8946 0.353 0.349 0.353 0.349 0.357 3,326,864 0.3506 -1.10%
2017-08-08 0 0.910 0.900 0.910 0.910 0.910 140,000 127,400 0.9100 0.357 0.353 0.357 0.357 0.357 357,179 0.3567 0.00%
2017-08-07 0 0.910 0.900 0.910 0.900 0.920 220,000 200,080 0.9095 0.357 0.353 0.357 0.353 0.361 561,281 0.3565 -1.09%
2017-08-04 0 0.920 0.900 0.920 0.880 0.920 3,068,000 2,768,880 0.9025 0.361 0.353 0.361 0.345 0.361 7,827,315 0.3537 0.00%
2017-08-03 0 0.920 0.910 0.920 0.910 0.920 324,000 295,000 0.9105 0.361 0.357 0.361 0.357 0.361 826,613 0.3569 0.00%
2017-08-02 0 0.920 0.910 0.930 0.890 0.920 904,000 818,960 0.9059 0.361 0.357 0.365 0.349 0.361 2,306,354 0.3551 4.55%
2017-08-01 0 0.880 0.880 0.900 0.880 0.890 532,000 469,120 0.8818 0.345 0.345 0.353 0.345 0.349 1,357,279 0.3456 -2.22%
2017-07-31 0 0.900 0.890 0.900 0.880 0.900 172,000 153,560 0.8928 0.353 0.349 0.353 0.345 0.353 438,820 0.3499 0.00%
2017-07-28 0 0.900 0.890 0.900 0.890 0.910 604,000 538,800 0.8921 0.353 0.349 0.353 0.349 0.357 1,540,971 0.3496 0.00%
2017-07-27 0 0.900 0.900 0.910 0.890 0.910 488,000 440,360 0.9024 0.353 0.353 0.357 0.349 0.357 1,245,023 0.3537 -1.10%
2017-07-26 0 0.910 0.900 0.910 0.900 0.910 164,000 148,640 0.9063 0.357 0.353 0.357 0.353 0.357 418,409 0.3553 0.00%
2017-07-25 0 0.910 0.900 0.910 0.900 0.920 516,000 466,280 0.9036 0.357 0.353 0.357 0.353 0.361 1,316,459 0.3542 -1.09%
2017-07-24 0 0.920 0.910 0.930 0.910 0.930 1,064,000 976,520 0.9178 0.361 0.357 0.365 0.357 0.365 2,714,558 0.3597 0.00%
2017-07-21 0 0.920 0.910 0.930 0.920 0.930 136,000 125,200 0.9206 0.361 0.357 0.365 0.361 0.365 346,974 0.3608 0.00%
2017-07-20 0 0.920 0.910 0.920 0.910 0.930 284,000 261,120 0.9194 0.361 0.357 0.361 0.357 0.365 724,562 0.3604 -1.08%
2017-07-19 0 0.930 0.900 0.930 0.910 0.930 1,080,000 990,920 0.9175 0.365 0.353 0.365 0.357 0.365 2,755,378 0.3596 2.20%
2017-07-18 0 0.910 0.900 0.910 0.900 0.910 584,000 527,560 0.9034 0.357 0.353 0.357 0.353 0.357 1,489,945 0.3541 0.00%
2017-07-17 0 0.910 0.910 0.920 0.900 0.920 1,344,000 1,216,840 0.9054 0.357 0.357 0.361 0.353 0.361 3,428,915 0.3549 1.11%
2017-07-14 0 0.900 0.880 0.900 0.880 0.900 432,000 383,640 0.8881 0.353 0.345 0.353 0.345 0.353 1,102,151 0.3481 0.00%
2017-07-13 0 0.900 0.890 0.900 0.890 0.900 352,000 314,640 0.8939 0.353 0.349 0.353 0.349 0.353 898,049 0.3504 1.12%
2017-07-12 0 0.890 0.890 0.910 0.890 0.910 616,000 554,680 0.9005 0.349 0.349 0.357 0.349 0.357 1,571,586 0.3529 -2.20%
2017-07-11 0 0.910 0.890 0.920 0.900 0.920 680,000 615,720 0.9055 0.357 0.349 0.361 0.353 0.361 1,734,868 0.3549 0.00%
2017-07-10 0 0.910 0.900 0.910 0.890 0.930 4,012,000 3,634,280 0.9059 0.357 0.353 0.357 0.349 0.365 10,235,720 0.3551 0.00%
2017-07-07 0 0.910 0.890 0.910 0.890 0.920 620,000 560,040 0.9033 0.357 0.349 0.357 0.349 0.361 1,581,791 0.3541 0.00%
2017-07-06 0 0.910 0.900 0.910 0.870 0.940 6,056,000 5,448,640 0.8997 0.357 0.353 0.357 0.341 0.368 15,450,529 0.3527 5.81%
2017-07-05 0 0.860 0.860 0.880 0.860 0.880 734,000 635,140 0.8653 0.337 0.337 0.345 0.337 0.345 1,872,637 0.3392 -1.15%
2017-07-04 0 0.870 0.870 0.880 0.860 0.890 3,496,000 3,050,480 0.8726 0.341 0.341 0.345 0.337 0.349 8,919,262 0.3420 1.16%
2017-07-03 0 0.860 0.850 0.860 0.840 0.900 4,954,000 4,256,440 0.8592 0.337 0.333 0.337 0.329 0.353 12,639,022 0.3368 10.26%
2017-06-30 0 0.780 0.770 0.780 0.760 0.780 304,000 233,760 0.7689 0.306 0.302 0.306 0.298 0.306 775,588 0.3014 2.63%
2017-06-29 0 0.760 0.750 0.760 0.750 0.770 256,000 195,120 0.7622 0.298 0.294 0.298 0.294 0.302 653,127 0.2987 0.00%
2017-06-28 0 0.760 0.760 0.770 0.750 0.770 680,000 516,320 0.7593 0.298 0.298 0.302 0.294 0.302 1,734,868 0.2976 0.00%
2017-06-27 0 0.760 0.760 0.770 0.760 0.770 452,000 345,280 0.7639 0.298 0.298 0.302 0.298 0.302 1,153,177 0.2994 -1.30%
2017-06-26 0 0.770 0.770 0.780 0.760 0.780 512,000 396,840 0.7751 0.302 0.302 0.306 0.298 0.306 1,306,253 0.3038 -1.28%
2017-06-23 0 0.780 0.770 0.790 0.770 0.780 184,000 143,040 0.7774 0.306 0.302 0.310 0.302 0.306 469,435 0.3047 1.30%
2017-06-22 0 0.770 0.760 0.780 0.760 0.780 180,000 139,040 0.7724 0.302 0.298 0.306 0.298 0.306 459,230 0.3028 -1.28%
2017-06-21 0 0.780 0.760 0.780 0.760 0.780 80,000 61,360 0.7670 0.306 0.298 0.306 0.298 0.306 204,102 0.3006 2.63%
2017-06-20 0 0.760 0.760 0.770 0.760 0.780 328,000 251,960 0.7682 0.298 0.298 0.302 0.298 0.306 836,819 0.3011 -1.30%
2017-06-19 0 0.770 0.760 0.780 0.770 0.780 84,000 64,720 0.7705 0.302 0.298 0.306 0.302 0.306 214,307 0.3020 0.00%
2017-06-16 0 0.770 0.760 0.770 0.760 0.780 264,000 202,000 0.7652 0.302 0.298 0.302 0.298 0.306 673,537 0.2999 -1.28%
2017-06-15 0 0.780 0.760 0.780 0.760 0.780 148,000 113,560 0.7673 0.306 0.298 0.306 0.298 0.306 377,589 0.3008 2.63%
2017-06-14 0 0.760 0.750 0.760 0.750 0.770 148,000 111,360 0.7524 0.298 0.294 0.298 0.294 0.302 377,589 0.2949 1.33%
2017-06-13 0 0.750 0.750 0.770 0.750 0.770 232,000 175,400 0.7560 0.294 0.294 0.302 0.294 0.302 591,896 0.2963 -2.60%
2017-06-12 0 0.770 0.750 0.770 0.750 0.770 228,000 173,560 0.7612 0.302 0.294 0.302 0.294 0.302 581,691 0.2984 1.32%
2017-06-09 0 0.760 0.750 0.760 0.750 0.770 1,256,000 949,000 0.7556 0.298 0.294 0.298 0.294 0.302 3,204,403 0.2962 -1.30%
2017-06-08 0 0.770 0.760 0.780 0.760 0.780 276,000 210,760 0.7636 0.302 0.298 0.306 0.298 0.306 704,152 0.2993 -1.28%
2017-06-07 0 0.780 0.760 0.780 0.760 0.780 648,000 497,000 0.7670 0.306 0.298 0.306 0.298 0.306 1,653,227 0.3006 1.30%
2017-06-06 0 0.770 0.760 0.790 0.760 0.780 80,000 62,000 0.7750 0.302 0.298 0.310 0.298 0.306 204,102 0.3038 -1.28%
2017-06-05 0 0.780 0.770 0.780 0.780 0.780 16,000 12,480 0.7800 0.306 0.302 0.306 0.306 0.306 40,820 0.3057 0.00%
2017-06-02 0 0.780 0.770 0.780 0.770 0.790 72,000 56,000 0.7778 0.306 0.302 0.306 0.302 0.310 183,692 0.3049 0.00%
2017-06-01 0 0.780 0.760 0.780 0.750 0.790 2,196,000 1,659,240 0.7556 0.306 0.298 0.306 0.294 0.310 5,602,603 0.2962 -1.27%
2017-05-31 0 0.790 0.770 0.790 0.770 0.800 1,764,000 1,379,880 0.7822 0.310 0.302 0.310 0.302 0.314 4,500,451 0.3066 -3.66%
2017-05-29 0 0.820 0.820 0.850 0.770 0.850 1,240,000 990,480 0.7988 0.321 0.321 0.333 0.302 0.333 3,163,582 0.3131 7.89%
2017-05-26 0 0.760 0.760 0.780 0.740 0.780 648,000 491,200 0.7580 0.298 0.298 0.306 0.290 0.306 1,653,227 0.2971 -2.56%
2017-05-25 0 0.780 0.770 0.790 0.760 0.790 352,000 272,760 0.7749 0.306 0.302 0.310 0.298 0.310 898,049 0.3037 0.00%
2017-05-24 0 0.780 0.760 0.780 0.780 0.780 76,000 59,280 0.7800 0.306 0.298 0.306 0.306 0.306 193,897 0.3057 0.00%
2017-05-23 0 0.780 0.760 0.780 0.760 0.780 248,000 191,920 0.7739 0.306 0.298 0.306 0.298 0.306 632,716 0.3033 -1.27%
2017-05-22 0 0.790 0.760 0.790 0.760 0.790 264,000 204,080 0.7730 0.310 0.298 0.310 0.298 0.310 673,537 0.3030 2.60%
2017-05-19 0 0.770 0.760 0.770 0.750 0.770 756,000 572,600 0.7574 0.302 0.298 0.302 0.294 0.302 1,928,765 0.2969 0.00%
2017-05-18 0 0.770 0.760 0.770 0.750 0.800 700,000 545,360 0.7791 0.302 0.298 0.302 0.294 0.314 1,785,893 0.3054 -2.53%
2017-05-17 0 0.790 0.770 0.790 0.770 0.800 240,000 186,840 0.7785 0.310 0.302 0.310 0.302 0.314 612,306 0.3051 0.00%
2017-05-16 0 0.790 0.770 0.790 0.770 0.790 204,000 159,280 0.7808 0.310 0.302 0.310 0.302 0.310 520,460 0.3060 -1.25%
2017-05-15 0 0.800 0.780 0.800 0.760 0.800 1,516,000 1,170,680 0.7722 0.314 0.306 0.314 0.298 0.314 3,867,735 0.3027 0.00%
2017-05-12 0 0.800 0.790 0.800 0.800 0.830 824,000 663,800 0.8056 0.314 0.310 0.314 0.314 0.325 2,102,252 0.3158 -3.61%
2017-05-11 0 0.830 0.830 0.840 0.830 0.840 184,000 153,400 0.8337 0.325 0.325 0.329 0.325 0.329 469,435 0.3268 0.00%
2017-05-10 0 0.830 0.830 0.840 0.830 0.840 192,000 159,920 0.8329 0.325 0.325 0.329 0.325 0.329 489,845 0.3265 -1.19%
2017-05-09 0 0.840 0.830 0.840 0.820 0.850 386,193 321,176 0.8316 0.329 0.325 0.329 0.321 0.333 985,285 0.3260 1.20%
2017-05-08 0 0.830 0.830 0.850 0.830 0.850 448,000 378,520 0.8449 0.325 0.325 0.333 0.325 0.333 1,142,972 0.3312 -2.35%
2017-05-05 0 0.850 0.840 0.850 0.810 0.850 2,140,000 1,786,280 0.8347 0.333 0.329 0.333 0.317 0.333 5,459,731 0.3272 1.19%
2017-05-04 0 0.840 0.830 0.840 0.830 0.850 744,000 621,412 0.8352 0.329 0.325 0.329 0.325 0.333 1,898,149 0.3274 0.00%
2017-05-02 0 0.840 0.820 0.840 0.800 0.840 816,000 674,640 0.8268 0.329 0.321 0.329 0.314 0.329 2,081,841 0.3241 2.44%
2017-04-28 0 0.820 0.810 0.820 0.810 0.830 708,000 578,640 0.8173 0.321 0.317 0.321 0.317 0.325 1,806,304 0.3203 0.00%
2017-04-27 0 0.820 0.810 0.820 0.800 0.820 560,000 451,880 0.8069 0.321 0.317 0.321 0.314 0.321 1,428,715 0.3163 0.00%
2017-04-26 0 0.820 0.810 0.820 0.800 0.840 520,000 425,360 0.8180 0.321 0.317 0.321 0.314 0.329 1,326,664 0.3206 -1.20%
2017-04-25 0 0.830 0.820 0.830 0.800 0.830 844,000 689,480 0.8169 0.325 0.321 0.325 0.314 0.325 2,153,277 0.3202 3.75%
2017-04-24 0 0.800 0.790 0.800 0.770 0.800 1,800,000 1,420,960 0.7894 0.314 0.310 0.314 0.302 0.314 4,592,297 0.3094 -1.23%
2017-04-21 0 0.810 0.790 0.810 0.790 0.820 228,000 181,960 0.7981 0.317 0.310 0.317 0.310 0.321 581,691 0.3128 1.25%
2017-04-20 0 0.800 0.790 0.800 0.790 0.800 1,740,000 1,383,680 0.7952 0.314 0.310 0.314 0.310 0.314 4,439,221 0.3117 2.56%
2017-04-19 0 0.780 0.780 0.790 0.770 0.820 4,360,000 3,457,200 0.7929 0.306 0.306 0.310 0.302 0.321 11,123,564 0.3108 0.00%
2017-04-18 0 0.780 0.770 0.780 0.750 0.780 576,000 445,480 0.7734 0.306 0.302 0.306 0.294 0.306 1,469,535 0.3031 1.30%
2017-04-13 0 0.770 0.770 0.780 0.750 0.780 504,000 386,520 0.7669 0.302 0.302 0.306 0.294 0.306 1,285,843 0.3006 -1.28%
2017-04-12 0 0.780 0.760 0.780 0.760 0.780 2,412,000 1,835,160 0.7608 0.306 0.298 0.306 0.298 0.306 6,153,678 0.2982 2.63%
2017-04-11 0 0.760 0.760 0.770 0.730 0.780 712,000 536,240 0.7531 0.298 0.298 0.302 0.286 0.306 1,816,509 0.2952 0.00%
2017-04-10 0 0.760 0.760 0.780 0.760 0.790 536,000 413,120 0.7707 0.298 0.298 0.306 0.298 0.310 1,367,484 0.3021 -3.80%
2017-04-07 0 0.790 0.770 0.790 0.740 0.800 2,684,000 2,074,440 0.7729 0.310 0.302 0.310 0.290 0.314 6,847,625 0.3029 6.76%
2017-04-06 0 0.740 0.730 0.740 0.720 0.750 1,400,000 1,024,640 0.7319 0.290 0.286 0.290 0.282 0.294 3,571,787 0.2869 2.78%
2017-04-05 0 0.720 0.720 0.730 0.710 0.730 496,000 358,480 0.7227 0.282 0.282 0.286 0.278 0.286 1,265,433 0.2833 -1.37%
2017-04-03 0 0.730 0.720 0.730 0.720 0.730 160,000 115,480 0.7218 0.286 0.282 0.286 0.282 0.286 408,204 0.2829 1.39%
2017-03-31 0 0.720 0.710 0.720 0.710 0.720 252,000 179,560 0.7125 0.282 0.278 0.282 0.278 0.282 642,922 0.2793 0.00%
2017-03-30 0 0.720 0.700 0.720 0.700 0.720 664,000 468,760 0.7060 0.282 0.274 0.282 0.274 0.282 1,694,047 0.2767 0.00%
2017-03-29 0 0.720 0.710 0.720 0.710 0.730 840,000 604,120 0.7192 0.282 0.278 0.282 0.278 0.286 2,143,072 0.2819 0.00%
2017-03-28 0 0.720 0.720 0.730 0.710 0.730 252,000 179,840 0.7137 0.282 0.282 0.286 0.278 0.286 642,922 0.2797 -1.37%
2017-03-27 0 0.730 0.720 0.730 0.710 0.740 5,044,000 3,633,960 0.7205 0.286 0.282 0.286 0.278 0.290 12,868,637 0.2824 -1.35%
2017-03-24 0 0.740 0.720 0.740 0.700 0.740 568,000 409,320 0.7206 0.290 0.282 0.290 0.274 0.290 1,449,125 0.2825 2.78%
2017-03-23 0 0.720 0.710 0.720 0.680 0.750 1,992,000 1,433,400 0.7196 0.282 0.278 0.282 0.267 0.294 5,082,142 0.2820 4.35%
2017-03-22 0 0.690 0.680 0.690 0.660 0.690 708,000 483,880 0.6834 0.270 0.267 0.270 0.259 0.270 1,806,304 0.2679 0.00%
2017-03-21 0 0.690 0.670 0.690 0.670 0.690 432,000 293,520 0.6794 0.270 0.263 0.270 0.263 0.270 1,102,151 0.2663 2.99%
2017-03-20 0 0.670 0.670 0.680 0.660 0.680 776,000 522,480 0.6733 0.263 0.263 0.267 0.259 0.267 1,979,790 0.2639 1.52%
2017-03-17 0 0.660 0.660 0.670 0.660 0.680 144,000 96,360 0.6692 0.259 0.259 0.263 0.259 0.267 367,384 0.2623 -1.49%
2017-03-16 0 0.670 0.670 0.680 0.660 0.680 544,000 363,440 0.6681 0.263 0.263 0.267 0.259 0.267 1,387,894 0.2619 1.52%
2017-03-15 0 0.660 0.650 0.670 0.660 0.660 8,000 5,280 0.6600 0.259 0.255 0.263 0.259 0.259 20,410 0.2587 -1.49%
2017-03-14 0 0.670 0.650 0.670 0.650 0.670 324,000 213,360 0.6585 0.263 0.255 0.263 0.255 0.263 826,613 0.2581 0.00%
2017-03-13 0 0.670 0.660 0.670 0.670 0.670 8,000 5,360 0.6700 0.263 0.259 0.263 0.263 0.263 20,410 0.2626 3.08%
2017-03-10 0 0.650 0.650 0.660 0.640 0.660 476,000 307,360 0.6457 0.255 0.255 0.259 0.251 0.259 1,214,407 0.2531 -2.99%
2017-03-09 0 0.670 0.670 0.680 0.650 0.700 852,000 563,840 0.6618 0.263 0.263 0.267 0.255 0.274 2,173,687 0.2594 -1.47%
2017-03-08 0 0.680 0.680 0.690 0.670 0.690 296,000 201,560 0.6809 0.267 0.267 0.270 0.263 0.270 755,178 0.2669 1.49%
2017-03-07 0 0.670 0.660 0.670 0.660 0.670 624,000 414,200 0.6638 0.263 0.259 0.263 0.259 0.263 1,591,996 0.2602 3.08%
2017-03-06 0 0.650 0.650 0.660 0.650 0.680 484,000 321,280 0.6638 0.255 0.255 0.259 0.255 0.267 1,234,818 0.2602 -4.41%
2017-03-03 0 0.680 0.670 0.680 0.660 0.680 24,000 16,080 0.6700 0.267 0.263 0.267 0.259 0.267 61,231 0.2626 0.00%
2017-03-02 0 0.680 0.670 0.680 0.680 0.700 140,000 95,720 0.6837 0.267 0.263 0.267 0.267 0.274 357,179 0.2680 0.00%
2017-03-01 0 0.680 0.670 0.680 0.660 0.680 716,000 478,000 0.6676 0.267 0.263 0.267 0.259 0.267 1,826,714 0.2617 0.00%
2017-02-28 0 0.680 0.680 0.690 0.660 0.710 636,000 436,280 0.6860 0.267 0.267 0.270 0.259 0.278 1,622,612 0.2689 -4.23%
2017-02-27 0 0.710 0.700 0.710 0.700 0.720 184,000 129,200 0.7022 0.278 0.274 0.278 0.274 0.282 469,435 0.2752 0.00%
2017-02-24 0 0.710 0.700 0.710 0.700 0.720 600,000 426,960 0.7116 0.278 0.274 0.278 0.274 0.282 1,530,766 0.2789 0.00%
2017-02-23 0 0.710 0.710 0.720 0.710 0.720 92,000 65,560 0.7126 0.278 0.278 0.282 0.278 0.282 234,717 0.2793 0.00%
2017-02-22 0 0.710 0.710 0.720 0.700 0.720 656,000 468,400 0.7140 0.278 0.278 0.282 0.274 0.282 1,673,637 0.2799 1.43%
2017-02-21 0 0.700 0.700 0.710 0.700 0.720 412,000 291,200 0.7068 0.274 0.274 0.278 0.274 0.282 1,051,126 0.2770 -2.78%
2017-02-20 0 0.720 0.700 0.720 0.700 0.730 256,000 183,000 0.7148 0.282 0.274 0.282 0.274 0.286 653,127 0.2802 0.00%
2017-02-17 0 0.720 0.700 0.720 0.690 0.730 264,000 187,120 0.7088 0.282 0.274 0.282 0.270 0.286 673,537 0.2778 0.00%
2017-02-16 0 0.720 0.710 0.730 0.700 0.750 3,156,000 2,302,360 0.7295 0.282 0.278 0.286 0.274 0.294 8,051,828 0.2859 2.86%
2017-02-15 0 0.700 0.680 0.700 0.640 0.700 3,212,000 2,148,680 0.6690 0.274 0.267 0.274 0.251 0.274 8,194,699 0.2622 6.06%
2017-02-14 0 0.660 0.650 0.660 0.640 0.660 100,000 65,400 0.6540 0.259 0.255 0.259 0.251 0.259 255,128 0.2563 1.54%
2017-02-13 0 0.650 0.640 0.660 0.640 0.660 816,000 530,680 0.6503 0.255 0.251 0.259 0.251 0.259 2,081,841 0.2549 -1.52%
2017-02-10 0 0.660 0.650 0.660 0.660 0.670 44,000 29,080 0.6609 0.259 0.255 0.259 0.259 0.263 112,256 0.2591 0.00%
2017-02-09 0 0.660 0.640 0.660 0.650 0.660 864,000 562,280 0.6508 0.259 0.251 0.259 0.255 0.259 2,204,303 0.2551 0.00%
2017-02-08 0 0.660 0.650 0.660 0.650 0.670 408,000 269,720 0.6611 0.259 0.255 0.259 0.255 0.263 1,040,921 0.2591 0.00%
2017-02-07 0 0.660 0.650 0.660 0.660 0.670 344,000 228,120 0.6631 0.259 0.255 0.259 0.259 0.263 877,639 0.2599 -1.49%
2017-02-06 0 0.670 0.660 0.670 0.650 0.670 564,000 373,440 0.6621 0.263 0.259 0.263 0.255 0.263 1,438,920 0.2595 1.52%
2017-02-03 0 0.660 0.650 0.660 0.640 0.660 848,000 552,280 0.6513 0.259 0.255 0.259 0.251 0.259 2,163,482 0.2553 0.00%
2017-02-02 0 0.660 0.640 0.660 0.630 0.670 848,000 540,560 0.6375 0.259 0.251 0.259 0.247 0.263 2,163,482 0.2499 -1.49%
2017-02-01 0 0.670 0.640 0.670 0.660 0.670 128,000 85,640 0.6691 0.263 0.251 0.263 0.259 0.263 326,563 0.2622 0.00%
2017-01-27 0 0.670 0.660 0.670 0.670 0.680 68,000 45,640 0.6712 0.263 0.259 0.263 0.263 0.267 173,487 0.2631 -1.47%
2017-01-26 0 0.680 0.670 0.680 0.660 0.680 1,156,000 773,240 0.6689 0.267 0.263 0.267 0.259 0.267 2,949,275 0.2622 3.03%
2017-01-25 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.259 0.251 0.259 0.259 0.259 10,205 0.2587 1.54%
2017-01-24 0 0.650 0.640 0.660 0.620 0.650 4,452,000 2,822,440 0.6340 0.255 0.251 0.259 0.243 0.255 11,358,282 0.2485 0.00%
2017-01-23 0 0.650 0.630 0.650 0.630 0.680 776,000 504,560 0.6502 0.255 0.247 0.255 0.247 0.267 1,979,790 0.2549 0.00%
2017-01-20 0 0.650 0.640 0.650 0.640 0.700 2,436,000 1,598,120 0.6560 0.255 0.251 0.255 0.251 0.274 6,214,909 0.2571 -5.80%
2017-01-19 0 0.690 0.670 0.690 0.660 0.690 2,242,000 1,501,880 0.6699 0.270 0.263 0.270 0.259 0.270 5,719,961 0.2626 4.55%
2017-01-18 0 0.660 0.640 0.660 0.630 0.660 980,000 637,760 0.6508 0.259 0.251 0.259 0.247 0.259 2,500,251 0.2551 3.13%
2017-01-17 0 0.640 0.630 0.640 0.620 0.640 4,836,000 3,049,280 0.6305 0.251 0.247 0.251 0.243 0.251 12,337,972 0.2471 0.00%
2017-01-16 0 0.640 0.630 0.640 0.630 0.650 388,000 247,480 0.6378 0.251 0.247 0.251 0.247 0.255 989,895 0.2500 -1.54%
2017-01-13 0 0.650 0.630 0.650 0.630 0.650 2,472,000 1,567,040 0.6339 0.255 0.247 0.255 0.247 0.255 6,306,755 0.2485 0.00%
2017-01-12 0 0.650 0.630 0.640 0.630 0.650 4,220,000 2,660,680 0.6305 0.255 0.247 0.251 0.247 0.255 10,766,386 0.2471 1.56%
2017-01-11 0 0.640 0.630 0.640 0.600 0.640 1,356,000 838,440 0.6183 0.251 0.247 0.251 0.235 0.251 3,459,531 0.2424 1.59%
2017-01-10 0 0.630 0.610 0.630 0.610 0.630 244,000 149,560 0.6130 0.247 0.239 0.247 0.239 0.247 622,511 0.2403 0.00%
2017-01-09 0 0.630 0.610 0.630 0.610 0.660 280,000 177,960 0.6356 0.247 0.239 0.247 0.239 0.259 714,357 0.2491 -3.08%
2017-01-06 0 0.650 0.640 0.650 0.620 0.650 1,440,000 913,040 0.6341 0.255 0.251 0.255 0.243 0.255 3,673,838 0.2485 4.84%
2017-01-05 0 0.620 0.600 0.620 0.600 0.630 1,720,000 1,044,240 0.6071 0.243 0.235 0.243 0.235 0.247 4,388,195 0.2380 3.33%
2017-01-04 0 0.600 0.580 0.600 0.580 0.600 284,000 167,720 0.5906 0.235 0.227 0.235 0.227 0.235 724,562 0.2315 1.69%
2017-01-03 0 0.590 0.580 0.590 0.580 0.590 144,000 84,360 0.5858 0.231 0.227 0.231 0.227 0.231 367,384 0.2296 1.72%
2016-12-30 0 0.580 0.580 0.590 0.580 0.590 1,804,000 1,055,200 0.5849 0.227 0.227 0.231 0.227 0.231 4,602,502 0.2293 -1.69%
2016-12-29 0 0.590 0.580 0.590 0.590 0.590 72,000 42,440 0.5894 0.231 0.227 0.231 0.231 0.231 183,692 0.2310 0.00%
2016-12-28 0 0.590 0.580 0.590 0.580 0.590 316,000 184,480 0.5838 0.231 0.227 0.231 0.227 0.231 806,203 0.2288 0.00%
2016-12-23 0 0.590 0.580 0.590 0.580 0.600 224,330 132,304 0.5898 0.231 0.227 0.231 0.227 0.235 572,328 0.2312 0.00%
2016-12-22 0 0.590 0.590 0.600 0.580 0.600 1,008,330 593,481 0.5886 0.231 0.231 0.235 0.227 0.235 2,572,528 0.2307 0.00%
2016-12-21 0 0.590 0.580 0.590 0.580 0.590 292,000 169,800 0.5815 0.231 0.227 0.231 0.227 0.231 744,973 0.2279 0.00%
2016-12-20 0 0.590 0.580 0.590 0.580 0.590 3,792,000 2,200,200 0.5802 0.231 0.227 0.231 0.227 0.231 9,674,439 0.2274 1.72%
2016-12-19 0 0.580 0.580 0.590 0.580 0.600 3,708,000 2,159,520 0.5824 0.227 0.227 0.231 0.227 0.235 9,460,132 0.2283 -4.29%
2016-12-16 0 0.640 0.630 0.640 0.620 0.640 2,176,000 1,376,840 0.6327 0.238 0.234 0.238 0.230 0.238 5,863,052 0.2348 1.59%
2016-12-15 0 0.630 0.620 0.640 0.610 0.640 2,276,000 1,427,280 0.6271 0.234 0.230 0.238 0.226 0.238 6,132,493 0.2327 1.61%
2016-12-14 0 0.620 0.610 0.620 0.600 0.630 3,764,000 2,323,800 0.6174 0.230 0.226 0.230 0.223 0.234 10,141,786 0.2291 1.64%
2016-12-13 0 0.610 0.600 0.610 0.600 0.610 1,080,000 657,160 0.6085 0.226 0.223 0.226 0.223 0.226 2,909,970 0.2258 1.67%
2016-12-12 0 0.600 0.600 0.610 0.590 0.610 1,432,000 865,360 0.6043 0.223 0.223 0.226 0.219 0.226 3,858,405 0.2243 -1.64%
2016-12-09 0 0.610 0.610 0.620 0.590 0.620 7,448,000 4,486,240 0.6023 0.226 0.226 0.230 0.219 0.230 20,068,019 0.2236 0.00%
2016-12-08 0 0.610 0.600 0.610 0.590 0.620 1,452,000 878,680 0.6052 0.226 0.223 0.226 0.219 0.230 3,912,294 0.2246 0.00%
2016-12-07 0 0.610 0.600 0.610 0.590 0.610 2,516,000 1,506,000 0.5986 0.226 0.223 0.226 0.219 0.226 6,779,153 0.2222 -1.61%
2016-12-06 0 0.620 0.610 0.620 0.580 0.620 2,216,000 1,319,600 0.5955 0.230 0.226 0.230 0.215 0.230 5,970,828 0.2210 5.08%
2016-12-05 0 0.590 0.580 0.590 0.580 0.600 4,456,000 2,631,120 0.5905 0.219 0.215 0.219 0.215 0.223 12,006,323 0.2191 0.00%
2016-12-02 0 0.590 0.580 0.590 0.570 0.590 2,100,000 1,226,360 0.5840 0.219 0.215 0.219 0.212 0.219 5,658,276 0.2167 3.51%
2016-12-01 0 0.570 0.570 0.580 0.570 0.600 4,732,000 2,749,160 0.5810 0.212 0.212 0.215 0.212 0.223 12,749,982 0.2156 1.79%
2016-11-30 0 0.560 0.550 0.560 0.540 0.560 604,000 334,800 0.5543 0.208 0.204 0.208 0.200 0.208 1,627,428 0.2057 0.00%
2016-11-29 0 0.560 0.550 0.560 0.550 0.560 992,000 550,200 0.5546 0.208 0.204 0.208 0.204 0.208 2,672,862 0.2058 1.82%
2016-11-28 0 0.550 0.550 0.560 0.550 0.570 1,448,000 804,640 0.5557 0.204 0.204 0.208 0.204 0.212 3,901,516 0.2062 -1.79%
2016-11-25 0 0.560 0.550 0.560 0.550 0.560 340,000 190,200 0.5594 0.208 0.204 0.208 0.204 0.208 916,102 0.2076 0.00%
2016-11-24 0 0.560 0.550 0.560 0.550 0.570 572,000 320,600 0.5605 0.208 0.204 0.208 0.204 0.212 1,541,207 0.2080 0.00%
2016-11-23 0 0.560 0.550 0.560 0.550 0.590 2,672,000 1,544,520 0.5780 0.208 0.204 0.208 0.204 0.219 7,199,483 0.2145 0.00%
2016-11-22 0 0.560 0.550 0.560 0.520 0.590 5,252,000 2,923,320 0.5566 0.208 0.204 0.208 0.193 0.219 14,151,079 0.2066 7.69%
2016-11-21 0 0.520 0.500 0.520 0.500 0.540 5,772,000 2,962,760 0.5133 0.193 0.186 0.193 0.186 0.200 15,552,176 0.1905 -3.70%
2016-11-18 0 0.540 0.530 0.540 0.540 0.580 2,820,000 1,573,840 0.5581 0.200 0.197 0.200 0.200 0.215 7,598,256 0.2071 -6.90%
2016-11-17 0 0.580 0.570 0.580 0.560 0.600 2,632,000 1,519,040 0.5771 0.215 0.212 0.215 0.208 0.223 7,091,706 0.2142 -3.33%
2016-11-16 0 0.600 0.580 0.600 0.590 0.610 2,948,000 1,749,400 0.5934 0.223 0.215 0.223 0.219 0.226 7,943,142 0.2202 0.00%
2016-11-15 0 0.600 0.590 0.610 0.600 0.640 5,660,000 3,456,080 0.6106 0.223 0.219 0.226 0.223 0.238 15,250,401 0.2266 0.00%
2016-11-14 0 0.600 0.600 0.610 0.590 0.730 20,184,000 12,593,080 0.6239 0.223 0.223 0.226 0.219 0.271 54,384,115 0.2316 -25.93%
2016-11-11 0 0.810 0.800 0.810 0.790 0.810 2,184,000 1,747,640 0.8002 0.301 0.297 0.301 0.293 0.301 5,884,607 0.2970 1.25%
2016-11-10 0 0.800 0.790 0.800 0.780 0.810 2,672,000 2,123,520 0.7947 0.297 0.293 0.297 0.289 0.301 7,199,483 0.2950 2.56%
2016-11-09 0 0.780 0.770 0.780 0.750 0.810 4,008,000 3,085,960 0.7700 0.289 0.286 0.289 0.278 0.301 10,799,224 0.2858 -2.50%
2016-11-08 0 0.800 0.790 0.800 0.790 0.800 1,716,000 1,365,000 0.7955 0.297 0.293 0.297 0.293 0.297 4,623,620 0.2952 1.27%
2016-11-07 0 0.790 0.790 0.800 0.780 0.800 812,000 644,800 0.7941 0.293 0.293 0.297 0.289 0.297 2,187,867 0.2947 0.00%
2016-11-04 0 0.790 0.780 0.790 0.780 0.800 1,972,000 1,551,280 0.7867 0.293 0.289 0.293 0.289 0.297 5,313,391 0.2920 0.00%
2016-11-03 0 0.790 0.790 0.800 0.790 0.820 2,352,000 1,871,560 0.7957 0.293 0.293 0.297 0.293 0.304 6,337,269 0.2953 -2.47%
2016-11-02 0 0.810 0.800 0.810 0.800 0.830 1,688,000 1,376,360 0.8154 0.301 0.297 0.301 0.297 0.308 4,548,176 0.3026 -1.22%
2016-11-01 0 0.820 0.800 0.820 0.780 0.830 6,416,000 5,172,440 0.8062 0.304 0.297 0.304 0.289 0.308 17,287,380 0.2992 3.80%
2016-10-31 0 0.790 0.790 0.800 0.760 0.800 6,148,000 4,815,240 0.7832 0.293 0.293 0.297 0.282 0.297 16,565,276 0.2907 3.95%
2016-10-28 0 0.760 0.750 0.760 0.760 0.770 3,036,000 2,308,800 0.7605 0.282 0.278 0.282 0.282 0.286 8,180,250 0.2822 0.00%
2016-10-27 0 0.760 0.750 0.770 0.750 0.770 2,148,000 1,633,080 0.7603 0.282 0.278 0.286 0.278 0.286 5,787,608 0.2822 0.00%
2016-10-26 0 0.760 0.750 0.760 0.750 0.760 2,300,000 1,727,600 0.7511 0.282 0.278 0.282 0.278 0.282 6,197,159 0.2788 1.33%
2016-10-25 0 0.750 0.750 0.760 0.750 0.770 2,492,000 1,880,320 0.7545 0.278 0.278 0.282 0.278 0.286 6,714,487 0.2800 -1.32%
2016-10-24 0 0.760 0.750 0.770 0.760 0.770 4,224,000 3,216,600 0.7615 0.282 0.278 0.286 0.282 0.286 11,381,218 0.2826 0.00%
2016-10-20 0 0.760 0.750 0.760 0.750 0.760 784,000 595,720 0.7598 0.282 0.278 0.282 0.278 0.282 2,112,423 0.2820 1.33%
2016-10-19 0 0.750 0.750 0.760 0.750 0.760 772,000 580,920 0.7525 0.278 0.278 0.282 0.278 0.282 2,080,090 0.2793 -1.32%
2016-10-18 0 0.760 0.740 0.760 0.740 0.760 2,184,000 1,635,600 0.7489 0.282 0.275 0.282 0.275 0.282 5,884,607 0.2779 2.70%
2016-10-17 0 0.740 0.730 0.740 0.730 0.750 3,824,000 2,850,000 0.7453 0.275 0.271 0.275 0.271 0.278 10,303,451 0.2766 -1.33%
2016-10-14 0 0.750 0.740 0.750 0.740 0.760 3,344,000 2,506,080 0.7494 0.278 0.275 0.278 0.275 0.282 9,010,131 0.2781 0.00%
2016-10-13 0 0.750 0.740 0.750 0.740 0.750 1,196,000 893,120 0.7468 0.278 0.275 0.278 0.275 0.278 3,222,523 0.2771 1.35%
2016-10-12 0 0.740 0.740 0.750 0.730 0.750 4,708,000 3,507,560 0.7450 0.275 0.275 0.278 0.271 0.278 12,685,316 0.2765 -1.33%
2016-10-11 0 0.750 0.750 0.760 0.750 0.770 2,356,000 1,770,440 0.7515 0.278 0.278 0.282 0.278 0.286 6,348,047 0.2789 -1.32%
2016-10-07 0 0.760 0.760 0.770 0.760 0.780 2,176,000 1,663,800 0.7646 0.282 0.282 0.286 0.282 0.289 5,863,052 0.2838 -1.30%
2016-10-06 0 0.770 0.770 0.790 0.750 0.800 3,952,000 3,090,800 0.7821 0.286 0.286 0.293 0.278 0.297 10,648,336 0.2903 -2.53%
2016-10-05 0 0.790 0.780 0.790 0.760 0.810 3,836,000 3,012,880 0.7854 0.293 0.289 0.293 0.282 0.301 10,335,784 0.2915 2.60%
2016-10-04 0 0.770 0.760 0.770 0.760 0.770 208,000 159,840 0.7685 0.286 0.282 0.286 0.282 0.286 560,439 0.2852 0.00%
2016-10-03 0 0.770 0.760 0.770 0.760 0.770 116,000 88,520 0.7631 0.286 0.282 0.286 0.282 0.286 312,552 0.2832 1.32%
2016-09-30 0 0.760 0.750 0.760 0.750 0.770 1,220,000 921,640 0.7554 0.282 0.278 0.282 0.278 0.286 3,287,189 0.2804 1.33%
2016-09-29 0 0.750 0.750 0.760 0.750 0.760 932,000 699,120 0.7501 0.278 0.278 0.282 0.278 0.282 2,511,197 0.2784 -1.32%
2016-09-28 0 0.760 0.750 0.770 0.740 0.770 744,000 563,880 0.7579 0.282 0.278 0.286 0.275 0.286 2,004,646 0.2813 1.33%
2016-09-27 0 0.750 0.750 0.760 0.750 0.760 680,000 514,080 0.7560 0.278 0.278 0.282 0.278 0.282 1,832,204 0.2806 -1.32%
2016-09-26 0 0.760 0.750 0.760 0.750 0.770 1,392,000 1,056,160 0.7587 0.282 0.278 0.282 0.278 0.286 3,750,629 0.2816 0.00%
2016-09-23 0 0.760 0.750 0.760 0.750 0.760 508,000 382,280 0.7525 0.282 0.278 0.282 0.278 0.282 1,368,764 0.2793 0.00%
2016-09-22 0 0.760 0.750 0.760 0.740 0.770 1,840,000 1,390,040 0.7555 0.282 0.278 0.282 0.275 0.286 4,957,727 0.2804 1.33%
2016-09-21 0 0.750 0.740 0.750 0.740 0.750 2,888,000 2,165,240 0.7497 0.278 0.275 0.278 0.275 0.278 7,781,477 0.2783 0.00%
2016-09-20 0 0.750 0.740 0.750 0.740 0.760 3,632,000 2,725,920 0.7505 0.278 0.275 0.278 0.275 0.282 9,786,123 0.2785 0.00%
2016-09-19 0 0.750 0.740 0.750 0.750 0.760 740,000 555,040 0.7501 0.278 0.275 0.278 0.278 0.282 1,993,869 0.2784 0.00%
2016-09-15 0 0.750 0.740 0.750 0.740 0.750 2,048,000 1,533,960 0.7490 0.278 0.275 0.278 0.275 0.278 5,518,166 0.2780 0.00%
2016-09-14 0 0.750 0.740 0.750 0.750 0.760 1,888,000 1,416,040 0.7500 0.278 0.275 0.278 0.278 0.282 5,087,060 0.2784 0.00%
2016-09-13 0 0.750 0.740 0.750 0.740 0.760 457,000 343,630 0.7519 0.278 0.275 0.278 0.275 0.282 1,231,349 0.2791 0.00%
2016-09-12 0 0.750 0.740 0.760 0.740 0.770 1,676,000 1,261,320 0.7526 0.278 0.275 0.282 0.275 0.286 4,515,843 0.2793 -3.85%
2016-09-09 0 0.780 0.770 0.780 0.770 0.780 594,000 458,040 0.7711 0.289 0.286 0.289 0.286 0.289 1,600,484 0.2862 0.00%
2016-09-08 0 0.780 0.760 0.780 0.770 0.780 960,000 740,240 0.7711 0.289 0.282 0.289 0.286 0.289 2,586,640 0.2862 1.30%
2016-09-07 0 0.770 0.760 0.770 0.750 0.770 972,000 744,600 0.7660 0.286 0.282 0.286 0.278 0.286 2,618,973 0.2843 2.67%
2016-09-06 0 0.750 0.740 0.750 0.730 0.750 762,000 570,100 0.7482 0.278 0.275 0.278 0.271 0.278 2,053,146 0.2777 2.74%
2016-09-05 0 0.730 0.740 0.750 0.730 0.750 1,106,000 815,400 0.7373 0.271 0.275 0.278 0.271 0.278 2,980,025 0.2736 0.00%
2016-09-02 0 0.730 0.720 0.730 0.720 0.740 1,032,000 750,000 0.7267 0.271 0.267 0.271 0.267 0.275 2,780,638 0.2697 1.39%
2016-09-01 0 0.720 0.710 0.720 0.700 0.720 960,000 680,720 0.7091 0.267 0.264 0.267 0.260 0.267 2,586,640 0.2632 1.41%
2016-08-31 0 0.710 0.710 0.720 0.710 0.720 1,552,000 1,105,960 0.7126 0.264 0.264 0.267 0.264 0.267 4,181,735 0.2645 -1.39%
2016-08-30 0 0.720 0.710 0.720 0.700 0.720 2,412,000 1,718,920 0.7127 0.267 0.264 0.267 0.260 0.267 6,498,934 0.2645 0.00%
2016-08-29 0 0.720 0.720 0.730 0.710 0.740 2,924,000 2,113,720 0.7229 0.267 0.267 0.271 0.264 0.275 7,878,476 0.2683 -1.37%
2016-08-26 0 0.730 0.730 0.740 0.720 0.740 1,240,000 910,440 0.7342 0.271 0.271 0.275 0.267 0.275 3,341,077 0.2725 0.00%
2016-08-25 0 0.730 0.720 0.740 0.730 0.730 1,696,000 1,238,584 0.7303 0.271 0.267 0.275 0.271 0.271 4,569,731 0.2710 -1.35%
2016-08-24 0 0.740 0.730 0.750 0.730 0.740 1,504,000 1,110,960 0.7387 0.275 0.271 0.278 0.271 0.275 4,052,403 0.2741 0.00%
2016-08-23 0 0.740 0.730 0.740 0.740 0.750 1,208,000 894,440 0.7404 0.275 0.271 0.275 0.275 0.278 3,254,856 0.2748 -1.33%
2016-08-22 0 0.750 0.740 0.750 0.740 0.750 1,448,000 1,081,720 0.7470 0.278 0.275 0.278 0.275 0.278 3,901,516 0.2773 1.35%
2016-08-19 0 0.740 0.730 0.740 0.730 0.740 752,000 552,680 0.7349 0.275 0.271 0.275 0.271 0.275 2,026,202 0.2728 0.00%
2016-08-18 0 0.740 0.730 0.740 0.730 0.760 2,792,000 2,059,440 0.7376 0.275 0.271 0.275 0.271 0.282 7,522,813 0.2738 -0.13%
2016-08-17 0 0.790 0.780 0.800 0.780 0.820 7,120,000 5,663,640 0.7955 0.275 0.272 0.278 0.272 0.285 20,452,844 0.2769 1.28%
2016-08-16 0 0.780 0.770 0.780 0.760 0.790 5,036,000 3,904,760 0.7754 0.272 0.268 0.272 0.265 0.275 14,466,366 0.2699 1.30%
2016-08-15 0 0.770 0.770 0.780 0.760 0.780 2,328,000 1,797,920 0.7723 0.268 0.268 0.272 0.265 0.272 6,687,391 0.2689 0.00%
2016-08-12 0 0.770 0.770 0.780 0.760 0.770 1,524,000 1,171,720 0.7688 0.268 0.268 0.272 0.265 0.268 4,377,828 0.2676 0.00%
2016-08-11 0 0.770 0.760 0.770 0.770 0.770 614,000 472,780 0.7700 0.268 0.265 0.268 0.268 0.268 1,763,771 0.2681 0.00%
2016-08-10 0 0.770 0.770 0.780 0.770 0.780 1,088,000 837,960 0.7702 0.268 0.268 0.272 0.268 0.272 3,125,378 0.2681 0.00%
2016-08-09 0 0.770 0.760 0.770 0.770 0.780 1,664,000 1,281,600 0.7702 0.268 0.265 0.268 0.268 0.272 4,779,991 0.2681 0.00%
2016-08-08 0 0.770 0.770 0.780 0.770 0.780 2,236,000 1,723,640 0.7709 0.268 0.268 0.272 0.268 0.272 6,423,112 0.2683 0.00%
2016-08-05 0 0.770 0.770 0.780 0.770 0.780 900,000 698,680 0.7763 0.268 0.268 0.272 0.268 0.272 2,585,331 0.2702 0.00%
2016-08-04 0 0.770 0.760 0.780 0.770 0.780 3,688,000 2,842,160 0.7707 0.268 0.265 0.272 0.268 0.272 10,594,114 0.2683 -1.28%
2016-08-03 0 0.780 0.770 0.780 0.770 0.790 1,272,500 993,235 0.7805 0.272 0.268 0.272 0.268 0.275 3,655,371 0.2717 0.00%
2016-08-01 0 0.780 0.770 0.780 0.770 0.790 1,868,000 1,456,600 0.7798 0.272 0.268 0.272 0.268 0.275 5,365,999 0.2714 1.30%
2016-07-29 0 0.770 0.770 0.780 0.770 0.790 6,060,000 4,695,584 0.7748 0.268 0.268 0.272 0.268 0.275 17,407,898 0.2697 0.00%
2016-07-28 0 0.770 0.770 0.780 0.760 0.800 2,964,000 2,320,560 0.7829 0.268 0.268 0.272 0.265 0.278 8,514,358 0.2725 0.00%
2016-07-27 0 0.770 0.760 0.770 0.760 0.780 1,004,000 772,960 0.7699 0.268 0.265 0.268 0.265 0.272 2,884,081 0.2680 1.32%
2016-07-26 0 0.760 0.760 0.770 0.760 0.770 1,968,000 1,500,560 0.7625 0.265 0.265 0.268 0.265 0.268 5,653,258 0.2654 -1.30%
2016-07-25 0 0.770 0.760 0.770 0.760 0.770 1,364,000 1,048,640 0.7688 0.268 0.265 0.268 0.265 0.268 3,918,213 0.2676 -1.28%
2016-07-22 0 0.780 0.770 0.780 0.760 0.780 1,048,833 807,768 0.7702 0.272 0.268 0.272 0.265 0.272 3,012,868 0.2681 1.30%
2016-07-21 0 0.770 0.770 0.780 0.770 0.780 2,392,000 1,843,120 0.7705 0.268 0.268 0.272 0.268 0.272 6,871,236 0.2682 0.00%
2016-07-20 0 0.770 0.770 0.780 0.770 0.780 1,872,000 1,443,520 0.7711 0.268 0.268 0.272 0.268 0.272 5,377,489 0.2684 0.00%
2016-07-19 0 0.770 0.770 0.780 0.770 0.780 932,000 726,440 0.7794 0.268 0.268 0.272 0.268 0.272 2,677,254 0.2713 -1.28%
2016-07-18 0 0.780 0.770 0.780 0.770 0.780 436,000 336,320 0.7714 0.272 0.268 0.272 0.268 0.272 1,252,449 0.2685 1.30%
2016-07-15 0 0.770 0.760 0.780 0.770 0.780 3,703,398 2,868,354 0.7745 0.268 0.265 0.272 0.268 0.272 10,638,346 0.2696 0.00%
2016-07-14 0 0.770 0.770 0.780 0.760 0.770 204,000 156,960 0.7694 0.268 0.268 0.272 0.265 0.268 586,008 0.2678 0.00%
2016-07-13 0 0.770 0.770 0.780 0.770 0.780 268,000 207,440 0.7740 0.268 0.268 0.272 0.268 0.272 769,854 0.2695 0.00%
2016-07-12 0 0.770 0.770 0.780 0.760 0.780 1,359,000 1,047,210 0.7706 0.268 0.268 0.272 0.265 0.272 3,903,850 0.2683 -1.28%
2016-07-11 0 0.780 0.770 0.780 0.770 0.800 4,980,000 3,877,240 0.7786 0.272 0.268 0.272 0.268 0.278 14,305,500 0.2710 1.30%
2016-07-08 0 0.770 0.770 0.780 0.770 0.780 1,672,000 1,290,320 0.7717 0.268 0.268 0.272 0.268 0.272 4,802,971 0.2687 0.00%
2016-07-07 0 0.770 0.760 0.770 0.760 0.780 1,104,000 847,040 0.7672 0.268 0.265 0.268 0.265 0.272 3,171,340 0.2671 -1.28%
2016-07-06 0 0.780 0.770 0.780 0.770 0.780 1,336,000 1,041,880 0.7799 0.272 0.268 0.272 0.268 0.272 3,837,781 0.2715 0.00%
2016-07-05 0 0.780 0.770 0.780 0.770 0.810 3,268,000 2,577,400 0.7887 0.272 0.268 0.272 0.268 0.282 9,387,626 0.2746 0.00%
2016-07-04 0 0.780 0.770 0.780 0.760 0.860 12,612,000 9,997,800 0.7927 0.272 0.268 0.272 0.265 0.299 36,229,111 0.2760 1.30%
2016-06-30 0 0.770 0.760 0.780 0.760 0.790 3,272,000 2,516,040 0.7690 0.268 0.265 0.272 0.265 0.275 9,399,116 0.2677 0.00%
2016-06-29 0 0.770 0.760 0.770 0.740 0.780 988,000 756,680 0.7659 0.268 0.265 0.268 0.258 0.272 2,838,119 0.2666 0.00%
2016-06-28 0 0.770 0.770 0.780 0.750 0.820 1,308,000 1,022,920 0.7820 0.268 0.268 0.272 0.261 0.285 3,757,348 0.2722 1.32%
2016-06-27 0 0.760 0.750 0.760 0.740 0.760 176,000 131,000 0.7443 0.265 0.261 0.265 0.258 0.265 505,576 0.2591 4.11%
2016-06-24 0 0.730 0.730 0.750 0.700 0.770 2,944,000 2,155,960 0.7323 0.254 0.254 0.261 0.244 0.268 8,456,906 0.2549 -3.95%
2016-06-23 0 0.760 0.760 0.770 0.760 0.790 792,000 611,200 0.7717 0.265 0.265 0.268 0.265 0.275 2,275,092 0.2686 -1.30%
2016-06-22 0 0.770 0.770 0.780 0.770 0.790 176,000 136,920 0.7780 0.268 0.268 0.272 0.268 0.275 505,576 0.2708 0.00%
2016-06-21 0 0.770 0.770 0.780 0.770 0.810 1,624,000 1,266,200 0.7797 0.268 0.268 0.272 0.268 0.282 4,665,087 0.2714 0.00%
2016-06-20 0 0.770 0.770 0.780 0.760 0.780 1,264,000 971,880 0.7689 0.268 0.268 0.272 0.265 0.272 3,630,954 0.2677 -1.28%
2016-06-17 0 0.780 0.770 0.780 0.770 0.780 548,000 426,160 0.7777 0.272 0.268 0.272 0.268 0.272 1,574,180 0.2707 1.30%
2016-06-16 0 0.770 0.770 0.780 0.770 0.780 684,000 533,160 0.7795 0.268 0.268 0.272 0.268 0.272 1,964,852 0.2713 -2.53%
2016-06-15 0 0.790 0.780 0.790 0.760 0.790 732,000 573,320 0.7832 0.275 0.272 0.275 0.265 0.275 2,102,736 0.2727 1.28%
2016-06-14 0 0.780 0.770 0.780 0.770 0.800 332,000 260,600 0.7849 0.272 0.268 0.272 0.268 0.278 953,700 0.2733 2.63%
2016-06-13 0 0.760 0.760 0.770 0.760 0.800 2,400,000 1,865,080 0.7771 0.265 0.265 0.268 0.265 0.278 6,894,217 0.2705 -5.00%
2016-06-10 0 0.800 0.790 0.800 0.790 0.820 716,000 572,320 0.7993 0.278 0.275 0.278 0.275 0.285 2,056,775 0.2783 0.00%
2016-06-08 0 0.800 0.790 0.800 0.790 0.800 620,000 495,880 0.7998 0.278 0.275 0.278 0.275 0.278 1,781,006 0.2784 0.00%
2016-06-07 0 0.800 0.790 0.800 0.790 0.800 4,704,000 3,761,760 0.7997 0.278 0.275 0.278 0.275 0.278 13,512,665 0.2784 0.00%
2016-06-06 0 0.800 0.800 0.810 0.780 0.810 692,600 553,216 0.7988 0.278 0.278 0.282 0.272 0.282 1,989,556 0.2781 -1.23%
2016-06-03 0 0.810 0.790 0.810 0.780 0.820 2,676,000 2,125,920 0.7944 0.282 0.275 0.282 0.272 0.285 7,687,052 0.2766 0.00%
2016-06-02 0 0.810 0.800 0.810 0.790 0.840 3,640,000 2,960,960 0.8135 0.282 0.278 0.282 0.275 0.292 10,456,229 0.2832 -2.41%
2016-06-01 0 0.830 0.830 0.840 0.780 0.860 3,284,000 2,715,720 0.8270 0.289 0.289 0.292 0.272 0.299 9,433,587 0.2879 5.06%
2016-05-31 0 0.790 0.790 0.800 0.750 0.810 580,000 461,200 0.7952 0.275 0.275 0.278 0.261 0.282 1,666,102 0.2768 0.00%
2016-05-30 0 0.790 0.780 0.790 0.780 0.830 3,140,000 2,512,680 0.8002 0.275 0.272 0.275 0.272 0.289 9,019,934 0.2786 -3.66%
2016-05-27 0 0.820 0.810 0.830 0.810 0.830 680,000 557,560 0.8199 0.285 0.282 0.289 0.282 0.289 1,953,362 0.2854 0.00%
2016-05-26 0 0.820 0.820 0.840 0.820 0.830 404,000 332,480 0.8230 0.285 0.285 0.292 0.285 0.289 1,160,527 0.2865 -1.20%
2016-05-25 0 0.830 0.820 0.830 0.820 0.850 544,000 451,760 0.8304 0.289 0.285 0.289 0.285 0.296 1,562,689 0.2891 0.00%
2016-05-24 0 0.830 0.820 0.830 0.820 0.840 928,000 772,200 0.8321 0.289 0.285 0.289 0.285 0.292 2,665,764 0.2897 -1.19%
2016-05-23 0 0.840 0.830 0.840 0.830 0.860 812,000 679,920 0.8373 0.292 0.289 0.292 0.289 0.299 2,332,543 0.2915 0.00%
2016-05-20 0 0.840 0.830 0.850 0.830 0.850 112,000 94,520 0.8439 0.292 0.289 0.296 0.289 0.296 321,730 0.2938 -1.18%
2016-05-19 0 0.850 0.840 0.850 0.820 0.850 308,000 261,200 0.8481 0.296 0.292 0.296 0.285 0.296 884,758 0.2952 0.00%
2016-05-18 0 0.850 0.840 0.850 0.840 0.860 348,000 294,120 0.8452 0.296 0.292 0.296 0.292 0.299 999,661 0.2942 0.00%
2016-05-17 0 0.850 0.850 0.860 0.840 0.860 144,000 122,720 0.8522 0.296 0.296 0.299 0.292 0.299 413,653 0.2967 1.19%
2016-05-16 0 0.840 0.840 0.860 0.840 0.860 472,000 402,840 0.8535 0.292 0.292 0.299 0.292 0.299 1,355,863 0.2971 -2.33%
2016-05-13 0 0.860 0.850 0.860 0.850 0.860 464,000 397,400 0.8565 0.299 0.296 0.299 0.296 0.299 1,332,882 0.2982 -1.15%
2016-05-12 0 0.870 0.860 0.870 0.850 0.880 736,000 639,160 0.8684 0.303 0.299 0.303 0.296 0.306 2,114,227 0.3023 0.00%
2016-05-11 0 0.870 0.860 0.870 0.860 0.870 244,000 210,720 0.8636 0.303 0.299 0.303 0.299 0.303 700,912 0.3006 0.00%
2016-05-10 0 0.870 0.860 0.880 0.870 0.870 288,000 250,560 0.8700 0.303 0.299 0.306 0.303 0.303 827,306 0.3029 0.00%
2016-05-09 0 0.870 0.860 0.870 0.850 0.880 1,244,000 1,070,920 0.8609 0.303 0.299 0.303 0.296 0.306 3,573,503 0.2997 -1.14%
2016-05-06 0 0.880 0.870 0.880 0.870 0.880 732,000 641,600 0.8765 0.306 0.303 0.306 0.303 0.306 2,102,736 0.3051 0.00%
2016-05-05 0 0.880 0.870 0.880 0.880 0.880 544,000 478,720 0.8800 0.306 0.303 0.306 0.306 0.306 1,562,689 0.3063 0.00%
2016-05-04 0 0.880 0.870 0.880 0.870 0.890 808,000 709,120 0.8776 0.306 0.303 0.306 0.303 0.310 2,321,053 0.3055 -1.12%
2016-05-03 0 0.890 0.880 0.890 0.870 0.890 3,700,000 3,281,480 0.8869 0.310 0.306 0.310 0.303 0.310 10,628,585 0.3087 1.14%
2016-04-29 0 0.880 0.880 0.890 0.870 0.890 1,360,000 1,185,640 0.8718 0.306 0.306 0.310 0.303 0.310 3,906,723 0.3035 0.00%
2016-04-28 0 0.880 0.880 0.890 0.880 0.900 852,000 760,360 0.8924 0.306 0.306 0.310 0.306 0.313 2,447,447 0.3107 -1.12%
2016-04-27 0 0.890 0.890 0.900 0.880 0.900 600,000 535,680 0.8928 0.310 0.310 0.313 0.306 0.313 1,723,554 0.3108 0.00%
2016-04-26 0 0.890 0.890 0.900 0.880 0.910 988,000 877,840 0.8885 0.310 0.310 0.313 0.306 0.317 2,838,119 0.3093 -1.11%
2016-04-25 0 0.900 0.890 0.900 0.880 0.920 1,620,000 1,460,720 0.9017 0.313 0.310 0.313 0.306 0.320 4,653,597 0.3139 1.12%
2016-04-22 0 0.890 0.880 0.900 0.890 0.900 108,000 96,160 0.8904 0.310 0.306 0.313 0.310 0.313 310,240 0.3100 -1.11%
2016-04-21 0 0.900 0.890 0.900 0.890 0.910 1,444,000 1,299,880 0.9002 0.313 0.310 0.313 0.310 0.317 4,148,021 0.3134 1.12%
2016-04-20 0 0.890 0.880 0.890 0.890 0.910 1,444,000 1,294,320 0.8963 0.310 0.306 0.310 0.310 0.317 4,148,021 0.3120 -1.11%
2016-04-19 0 0.900 0.890 0.900 0.880 0.910 2,016,000 1,796,320 0.8910 0.313 0.310 0.313 0.306 0.317 5,791,142 0.3102 0.00%
2016-04-18 0 0.900 0.900 0.930 0.870 0.900 236,000 208,440 0.8832 0.313 0.313 0.324 0.303 0.313 677,931 0.3075 2.27%
2016-04-15 0 0.880 0.870 0.890 0.880 0.890 1,824,000 1,609,360 0.8823 0.306 0.303 0.310 0.306 0.310 5,239,605 0.3072 -1.12%
2016-04-14 0 0.890 0.880 0.890 0.870 0.930 4,804,000 4,269,240 0.8887 0.310 0.306 0.310 0.303 0.324 13,799,925 0.3094 1.14%
2016-04-13 0 0.880 0.870 0.880 0.860 0.880 1,252,000 1,089,240 0.8700 0.306 0.303 0.306 0.299 0.306 3,596,483 0.3029 1.15%
2016-04-12 0 0.870 0.860 0.870 0.860 0.880 2,744,000 2,403,960 0.8761 0.303 0.299 0.303 0.299 0.306 7,882,388 0.3050 0.00%
2016-04-11 0 0.870 0.850 0.870 0.850 0.870 452,000 386,680 0.8555 0.303 0.296 0.303 0.296 0.303 1,298,411 0.2978 1.16%
2016-04-08 0 0.860 0.860 0.870 0.860 0.880 668,000 578,520 0.8660 0.299 0.299 0.303 0.299 0.306 1,918,890 0.3015 -2.27%
2016-04-07 0 0.880 0.870 0.880 0.860 0.880 1,842,000 1,610,100 0.8741 0.306 0.303 0.306 0.299 0.306 5,291,312 0.3043 2.33%
2016-04-06 0 0.860 0.860 0.880 0.860 0.880 204,000 178,960 0.8773 0.299 0.299 0.306 0.299 0.306 586,008 0.3054 -2.27%
2016-04-05 0 0.880 0.870 0.880 0.870 0.890 7,340,000 6,456,960 0.8797 0.306 0.303 0.306 0.303 0.310 21,084,814 0.3062 1.15%
2016-04-01 0 0.870 0.870 0.880 0.850 0.880 696,000 600,760 0.8632 0.303 0.303 0.306 0.296 0.306 1,999,323 0.3005 2.35%
2016-03-31 0 0.850 0.840 0.860 0.820 0.870 1,336,000 1,126,080 0.8429 0.296 0.292 0.299 0.285 0.303 3,837,781 0.2934 -2.30%
2016-03-30 0 0.870 0.870 0.880 0.860 0.880 416,000 362,440 0.8713 0.303 0.303 0.306 0.299 0.306 1,194,998 0.3033 1.16%
2016-03-29 0 0.860 0.860 0.870 0.860 0.870 152,000 131,400 0.8645 0.299 0.299 0.303 0.299 0.303 436,634 0.3009 0.00%
2016-03-24 0 0.860 0.860 0.870 0.860 0.870 1,440,000 1,251,920 0.8694 0.299 0.299 0.303 0.299 0.303 4,136,530 0.3026 0.00%
2016-03-23 0 0.860 0.860 0.870 0.860 0.870 292,000 253,320 0.8675 0.299 0.299 0.303 0.299 0.303 838,796 0.3020 -1.15%
2016-03-22 0 0.870 0.860 0.880 0.860 0.880 696,000 607,640 0.8730 0.303 0.299 0.306 0.299 0.306 1,999,323 0.3039 0.00%
2016-03-21 0 0.870 0.860 0.880 0.860 0.880 644,000 560,800 0.8708 0.303 0.299 0.306 0.299 0.306 1,849,948 0.3031 0.00%
2016-03-18 0 0.870 0.860 0.880 0.860 0.890 844,000 736,560 0.8727 0.303 0.299 0.306 0.299 0.310 2,424,466 0.3038 -1.14%
2016-03-17 0 0.880 0.870 0.880 0.870 0.890 844,000 743,240 0.8806 0.306 0.303 0.306 0.303 0.310 2,424,466 0.3066 0.00%
2016-03-16 0 0.880 0.870 0.880 0.870 0.890 620,000 546,720 0.8818 0.306 0.303 0.306 0.303 0.310 1,781,006 0.3070 -1.12%
2016-03-15 0 0.890 0.880 0.890 0.870 0.890 540,000 475,680 0.8809 0.310 0.306 0.310 0.303 0.310 1,551,199 0.3067 2.30%
2016-03-14 0 0.870 0.870 0.880 0.870 0.890 1,412,000 1,242,360 0.8799 0.303 0.303 0.306 0.303 0.310 4,056,098 0.3063 0.00%
2016-03-11 0 0.870 0.870 0.880 0.870 0.880 104,000 91,000 0.8750 0.303 0.303 0.306 0.303 0.306 298,749 0.3046 0.00%
2016-03-10 0 0.870 0.870 0.880 0.870 0.880 660,000 580,680 0.8798 0.303 0.303 0.306 0.303 0.306 1,895,910 0.3063 0.00%
2016-03-09 0 0.870 0.870 0.880 0.870 0.880 148,000 129,760 0.8768 0.303 0.303 0.306 0.303 0.306 425,143 0.3052 -1.14%
2016-03-08 0 0.880 0.880 0.900 0.870 0.880 1,064,000 936,280 0.8800 0.306 0.306 0.313 0.303 0.306 3,056,436 0.3063 -1.12%
2016-03-07 0 0.890 0.880 0.890 0.880 0.910 428,000 382,880 0.8946 0.310 0.306 0.310 0.306 0.317 1,229,469 0.3114 -1.11%
2016-03-04 0 0.900 0.900 0.920 0.860 0.910 980,000 870,920 0.8887 0.313 0.313 0.320 0.299 0.317 2,815,139 0.3094 0.00%
2016-03-03 0 0.900 0.890 0.910 0.890 0.910 384,000 346,700 0.9029 0.313 0.310 0.317 0.310 0.317 1,103,075 0.3143 -1.10%
2016-03-02 0 0.910 0.900 0.910 0.890 0.930 1,008,000 916,820 0.9095 0.317 0.313 0.317 0.310 0.324 2,895,571 0.3166 4.60%
2016-03-01 0 0.870 0.870 0.880 0.860 0.870 252,000 218,260 0.8661 0.303 0.303 0.306 0.299 0.303 723,893 0.3015 1.16%
2016-02-29 0 0.860 0.860 0.870 0.860 0.870 124,000 107,440 0.8665 0.299 0.299 0.303 0.299 0.303 356,201 0.3016 -2.27%
2016-02-26 0 0.880 0.880 0.890 0.860 0.890 128,000 112,600 0.8797 0.306 0.306 0.310 0.299 0.310 367,692 0.3062 2.33%
2016-02-25 0 0.860 0.860 0.880 0.860 0.880 688,000 598,160 0.8694 0.299 0.299 0.306 0.299 0.306 1,976,342 0.3027 0.00%
2016-02-24 0 0.860 0.860 0.880 0.830 0.880 2,268,000 1,951,120 0.8603 0.299 0.299 0.306 0.289 0.306 6,515,035 0.2995 -3.37%
2016-02-23 0 0.890 0.880 0.890 0.870 0.920 476,000 425,880 0.8947 0.310 0.306 0.310 0.303 0.320 1,367,353 0.3115 1.14%
2016-02-22 0 0.880 0.860 0.880 0.850 0.890 1,752,000 1,525,040 0.8705 0.306 0.299 0.306 0.296 0.310 5,032,778 0.3030 1.15%
2016-02-19 0 0.870 0.860 0.880 0.830 0.890 640,000 553,480 0.8648 0.303 0.299 0.306 0.289 0.310 1,838,458 0.3011 1.16%
2016-02-18 0 0.860 0.850 0.860 0.820 0.900 1,056,000 920,320 0.8715 0.299 0.296 0.299 0.285 0.313 3,033,456 0.3034 2.38%
2016-02-17 0 0.840 0.830 0.860 0.840 0.880 792,000 677,320 0.8552 0.292 0.289 0.299 0.292 0.306 2,275,092 0.2977 -2.33%
2016-02-16 0 0.860 0.850 0.860 0.850 0.870 492,000 423,440 0.8607 0.299 0.296 0.299 0.296 0.303 1,413,315 0.2996 1.18%
2016-02-15 0 0.850 0.840 0.870 0.840 0.930 84,000 73,480 0.8748 0.296 0.292 0.303 0.292 0.324 241,298 0.3045 0.00%
2016-02-12 0 0.850 0.850 0.860 0.820 0.860 992,000 852,240 0.8591 0.296 0.296 0.299 0.285 0.299 2,849,610 0.2991 -2.30%
2016-02-11 0 0.870 0.860 0.880 0.820 0.870 540,000 464,560 0.8603 0.303 0.299 0.306 0.285 0.303 1,551,199 0.2995 3.57%
2016-02-05 0 0.840 0.840 0.870 0.820 0.860 445,210 372,164 0.8359 0.292 0.292 0.303 0.285 0.299 1,278,906 0.2910 -1.18%
2016-02-04 0 0.850 0.850 0.870 0.830 0.870 992,000 840,760 0.8475 0.296 0.296 0.303 0.289 0.303 2,849,610 0.2950 1.19%
2016-02-03 0 0.840 0.840 0.860 0.830 0.880 3,764,000 3,241,760 0.8613 0.292 0.292 0.299 0.289 0.306 10,812,430 0.2998 -2.33%
2016-02-02 0 0.860 0.850 0.860 0.850 0.880 2,684,000 2,318,080 0.8637 0.299 0.296 0.299 0.296 0.306 7,710,033 0.3007 -3.37%
2016-02-01 0 0.890 0.880 0.890 0.890 0.930 1,492,000 1,342,720 0.8999 0.310 0.306 0.310 0.310 0.324 4,285,905 0.3133 -4.30%
2016-01-29 0 0.930 0.920 0.930 0.930 0.950 924,000 865,840 0.9371 0.324 0.320 0.324 0.324 0.331 2,654,274 0.3262 -1.06%
2016-01-28 0 0.940 0.920 0.940 0.910 0.940 412,000 381,960 0.9271 0.327 0.320 0.327 0.317 0.327 1,183,507 0.3227 1.08%
2016-01-27 0 0.930 0.910 0.930 0.920 0.950 424,000 394,440 0.9303 0.324 0.317 0.324 0.320 0.331 1,217,978 0.3238 -1.06%
2016-01-26 0 0.940 0.930 0.940 0.930 0.960 512,000 484,120 0.9455 0.327 0.324 0.327 0.324 0.334 1,470,766 0.3292 -2.08%
2016-01-25 0 0.960 0.950 0.960 0.950 0.960 1,884,000 1,805,160 0.9582 0.334 0.331 0.334 0.331 0.334 5,411,960 0.3336 1.05%
2016-01-22 0 0.950 0.940 0.950 0.940 0.960 380,000 360,160 0.9478 0.331 0.327 0.331 0.327 0.334 1,091,584 0.3299 -1.04%
2016-01-21 0 0.960 0.940 0.970 0.940 0.980 508,000 487,320 0.9593 0.334 0.327 0.338 0.327 0.341 1,459,276 0.3339 0.00%
2016-01-20 0 0.960 0.940 0.980 0.960 0.990 564,000 545,800 0.9677 0.334 0.327 0.341 0.334 0.345 1,620,141 0.3369 -3.03%
2016-01-19 0 0.990 0.980 0.990 0.980 0.990 540,000 533,520 0.9880 0.345 0.341 0.345 0.341 0.345 1,551,199 0.3439 1.02%
2016-01-18 0 0.980 0.960 0.980 0.950 0.980 1,532,000 1,469,320 0.9591 0.341 0.334 0.341 0.331 0.341 4,400,809 0.3339 -2.00%
2016-01-15 0 1.000 0.980 0.990 0.980 1.030 1,432,000 1,424,020 0.9944 0.348 0.341 0.345 0.341 0.359 4,113,550 0.3462 -2.91%
2016-01-14 0 1.030 1.020 1.030 1.000 1.030 1,960,000 2,000,560 1.0207 0.359 0.355 0.359 0.348 0.359 5,630,277 0.3553 -0.96%
2016-01-13 0 1.040 1.030 1.040 1.000 1.060 684,000 707,640 1.0346 0.362 0.359 0.362 0.348 0.369 1,964,852 0.3601 0.00%
2016-01-12 0 1.040 1.020 1.040 1.020 1.060 708,000 733,360 1.0358 0.362 0.355 0.362 0.355 0.369 2,033,794 0.3606 -0.95%
2016-01-11 0 1.050 1.040 1.050 1.040 1.090 1,060,000 1,112,260 1.0493 0.366 0.362 0.366 0.362 0.379 3,044,946 0.3653 -4.55%
2016-01-08 0 1.100 1.080 1.100 1.060 1.120 796,000 870,120 1.0931 0.383 0.376 0.383 0.369 0.390 2,286,582 0.3805 0.92%
2016-01-07 0 1.090 1.060 1.100 1.040 1.120 1,292,000 1,403,120 1.0860 0.379 0.369 0.383 0.362 0.390 3,711,387 0.3781 -3.54%
2016-01-06 0 1.130 1.120 1.130 1.120 1.140 428,000 482,160 1.1265 0.393 0.390 0.393 0.390 0.397 1,229,469 0.3922 -0.88%
2016-01-05 0 1.140 1.120 1.140 1.110 1.150 128,000 145,000 1.1328 0.397 0.390 0.397 0.386 0.400 367,692 0.3944 1.79%
2016-01-04 0 1.120 1.120 1.130 1.110 1.160 1,308,000 1,473,240 1.1263 0.390 0.390 0.393 0.386 0.404 3,757,348 0.3921 -4.27%
2015-12-31 0 1.170 1.160 1.170 1.160 1.200 588,000 686,360 1.1673 0.407 0.404 0.407 0.404 0.418 1,689,083 0.4064 -2.50%
2015-12-30 0 1.200 1.190 1.200 1.190 1.240 3,728,000 4,483,880 1.2028 0.418 0.414 0.418 0.414 0.432 10,709,017 0.4187 -2.44%
2015-12-29 0 1.230 1.210 1.230 1.170 1.250 2,416,000 2,941,720 1.2176 0.428 0.421 0.428 0.407 0.435 6,940,179 0.4239 5.13%
2015-12-28 0 1.170 1.160 1.170 1.110 1.170 1,664,000 1,902,880 1.1436 0.407 0.404 0.407 0.386 0.407 4,779,991 0.3981 2.63%
2015-12-24 0 1.140 1.130 1.140 1.110 1.160 1,756,000 1,981,680 1.1285 0.397 0.393 0.397 0.386 0.404 5,044,269 0.3929 0.88%
2015-12-23 0 1.130 1.090 1.130 1.040 1.130 1,424,000 1,569,160 1.1019 0.393 0.379 0.393 0.362 0.393 4,090,569 0.3836 9.71%
2015-12-22 0 1.030 1.020 1.030 1.010 1.030 2,024,000 2,068,200 1.0218 0.359 0.355 0.359 0.352 0.359 5,814,123 0.3557 0.00%
2015-12-21 0 1.030 1.010 1.030 1.000 1.030 1,764,000 1,796,040 1.0182 0.359 0.352 0.359 0.348 0.359 5,067,250 0.3544 0.98%
2015-12-18 0 1.020 1.020 1.030 1.000 1.030 1,532,000 1,555,080 1.0151 0.355 0.355 0.359 0.348 0.359 4,400,809 0.3534 -0.97%
2015-12-17 0 1.030 1.020 1.030 1.010 1.030 1,456,000 1,490,720 1.0238 0.359 0.355 0.359 0.352 0.359 4,182,492 0.3564 0.98%
2015-12-16 0 1.020 1.010 1.030 1.010 1.030 3,872,000 3,947,720 1.0196 0.355 0.352 0.359 0.352 0.359 11,122,670 0.3549 0.00%
2015-12-15 0 1.020 1.000 1.020 0.990 1.050 6,412,000 6,469,320 1.0089 0.355 0.348 0.355 0.345 0.366 18,419,050 0.3512 2.00%
2015-12-14 0 1.000 0.990 1.020 0.960 1.100 17,888,000 17,893,380 1.0003 0.348 0.345 0.355 0.334 0.383 51,384,898 0.3482 -4.76%
2015-12-11 0 1.050 1.050 1.070 1.020 1.230 7,412,000 7,994,960 1.0787 0.366 0.366 0.372 0.355 0.428 21,291,640 0.3755 -13.22%
2015-12-10 0 1.210 1.200 1.210 1.120 1.260 3,632,000 4,369,200 1.2030 0.421 0.418 0.421 0.390 0.439 10,433,249 0.4188 -3.97%
2015-12-09 0 1.260 1.250 1.260 1.250 1.270 472,000 592,200 1.2547 0.439 0.435 0.439 0.435 0.442 1,355,863 0.4368 -0.79%
2015-12-08 0 1.270 1.260 1.270 1.250 1.330 2,004,000 2,573,040 1.2840 0.442 0.439 0.442 0.435 0.463 5,756,671 0.4470 -2.31%
2015-12-07 0 1.300 1.300 1.310 1.270 1.310 1,748,000 2,262,000 1.2941 0.453 0.453 0.456 0.442 0.456 5,021,288 0.4505 2.12%
2015-12-04 0 1.340 1.330 1.340 1.310 1.350 3,568,000 4,771,600 1.3373 0.443 0.440 0.443 0.433 0.446 10,788,845 0.4423 0.00%
2015-12-03 0 1.340 1.310 1.340 1.320 1.350 3,616,000 4,820,960 1.3332 0.443 0.433 0.443 0.437 0.446 10,933,986 0.4409 0.00%
2015-12-02 0 1.340 1.320 1.350 1.320 1.380 2,608,000 3,487,120 1.3371 0.443 0.437 0.446 0.437 0.456 7,886,017 0.4422 -0.74%
2015-12-01 0 1.350 1.330 1.350 1.330 1.350 2,016,000 2,691,280 1.3350 0.446 0.440 0.446 0.440 0.446 6,095,939 0.4415 1.50%
2015-11-30 0 1.330 1.300 1.330 1.290 1.360 4,072,000 5,377,920 1.3207 0.440 0.430 0.440 0.427 0.450 12,312,830 0.4368 -1.48%
2015-11-27 0 1.350 1.360 1.370 1.350 1.380 384,000 520,600 1.3557 0.446 0.450 0.453 0.446 0.456 1,161,131 0.4484 -0.74%
2015-11-26 0 1.360 1.350 1.370 1.350 1.370 1,232,000 1,670,320 1.3558 0.450 0.446 0.453 0.446 0.453 3,725,296 0.4484 -0.73%
2015-11-25 0 1.370 1.360 1.370 1.340 1.370 368,000 498,360 1.3542 0.453 0.450 0.453 0.443 0.453 1,112,751 0.4479 0.74%
2015-11-24 0 1.360 1.360 1.370 1.340 1.390 1,672,000 2,272,640 1.3592 0.450 0.450 0.453 0.443 0.460 5,055,759 0.4495 -0.73%
2015-11-23 0 1.370 1.370 1.380 1.360 1.420 11,016,000 14,982,720 1.3601 0.453 0.453 0.456 0.450 0.470 33,309,954 0.4498 0.00%
2015-11-20 0 1.370 1.370 1.390 1.370 1.390 6,520,000 8,993,160 1.3793 0.453 0.453 0.460 0.453 0.460 19,715,042 0.4562 -1.44%
2015-11-19 0 1.390 1.370 1.390 1.380 1.430 6,724,000 9,411,840 1.3997 0.460 0.453 0.460 0.456 0.473 20,331,893 0.4629 0.00%
2015-11-18 0 1.390 1.380 1.400 1.380 1.430 2,028,000 2,831,400 1.3962 0.460 0.456 0.463 0.456 0.473 6,132,225 0.4617 -1.42%
2015-11-17 0 1.410 1.400 1.410 1.400 1.430 544,000 770,880 1.4171 0.466 0.463 0.466 0.463 0.473 1,644,936 0.4686 -0.70%
2015-11-16 0 1.420 1.400 1.420 1.400 1.440 1,196,000 1,687,600 1.4110 0.470 0.463 0.470 0.463 0.476 3,616,440 0.4666 -1.39%
2015-11-13 0 1.440 1.440 1.450 1.420 1.450 768,000 1,103,600 1.4370 0.476 0.476 0.480 0.470 0.480 2,322,263 0.4752 -0.69%
2015-11-12 0 1.450 1.450 1.460 1.440 1.460 916,000 1,327,400 1.4491 0.480 0.480 0.483 0.476 0.483 2,769,782 0.4792 0.00%
2015-11-11 0 1.450 1.450 1.460 1.440 1.460 1,568,000 2,283,360 1.4562 0.480 0.480 0.483 0.476 0.483 4,741,286 0.4816 0.00%
2015-11-10 0 1.450 1.440 1.450 1.420 1.450 644,000 929,520 1.4434 0.480 0.476 0.480 0.470 0.480 1,947,314 0.4773 0.00%
2015-11-09 0 1.450 1.450 1.460 1.440 1.460 320,000 465,120 1.4535 0.480 0.480 0.483 0.476 0.483 967,609 0.4807 0.00%
2015-11-06 0 1.450 1.450 1.460 1.440 1.460 580,000 839,960 1.4482 0.480 0.480 0.483 0.476 0.483 1,753,792 0.4789 -0.68%
2015-11-05 0 1.460 1.450 1.460 1.430 1.460 524,000 756,400 1.4435 0.483 0.480 0.483 0.473 0.483 1,584,460 0.4774 0.69%
2015-11-04 0 1.450 1.450 1.460 1.430 1.460 1,216,000 1,769,720 1.4554 0.480 0.480 0.483 0.473 0.483 3,676,916 0.4813 1.40%
2015-11-03 0 1.430 1.430 1.440 1.410 1.450 636,000 909,840 1.4306 0.473 0.473 0.476 0.466 0.480 1,923,124 0.4731 0.00%
2015-11-02 0 1.430 1.420 1.440 1.400 1.440 112,000 159,920 1.4279 0.473 0.470 0.476 0.463 0.476 338,663 0.4722 -2.05%
2015-10-30 0 1.460 1.450 1.460 1.450 1.460 956,000 1,391,720 1.4558 0.483 0.480 0.483 0.480 0.483 2,890,733 0.4814 0.00%
2015-10-29 0 1.460 1.450 1.460 1.440 1.480 876,000 1,276,260 1.4569 0.483 0.480 0.483 0.476 0.489 2,648,831 0.4818 0.69%
2015-10-28 0 1.450 1.450 1.460 1.440 1.460 612,833 893,079 1.4573 0.480 0.480 0.483 0.476 0.483 1,853,072 0.4819 0.00%
2015-10-27 0 1.450 1.450 1.460 1.450 1.470 1,240,000 1,813,920 1.4628 0.480 0.480 0.483 0.480 0.486 3,749,486 0.4838 -1.36%
2015-10-26 0 1.470 1.460 1.470 1.430 1.490 1,520,000 2,228,040 1.4658 0.486 0.483 0.486 0.473 0.493 4,596,145 0.4848 2.80%
2015-10-23 0 1.430 1.420 1.430 1.410 1.440 804,000 1,145,880 1.4252 0.473 0.470 0.473 0.466 0.476 2,431,119 0.4713 2.14%
2015-10-22 0 1.400 1.400 1.420 1.390 1.420 696,000 976,560 1.4031 0.463 0.463 0.470 0.460 0.470 2,104,550 0.4640 -0.71%
2015-10-20 0 1.410 1.410 1.420 1.400 1.420 652,000 916,720 1.4060 0.466 0.466 0.470 0.463 0.470 1,971,504 0.4650 0.00%
2015-10-19 0 1.410 1.410 1.420 1.410 1.430 4,680,000 6,643,040 1.4195 0.466 0.466 0.470 0.466 0.473 14,151,288 0.4694 -0.70%
2015-10-16 0 1.420 1.410 1.430 1.400 1.420 2,508,000 3,537,360 1.4104 0.470 0.466 0.473 0.463 0.470 7,583,639 0.4664 0.71%
2015-10-15 0 1.410 1.400 1.410 1.400 1.430 1,992,000 2,814,280 1.4128 0.466 0.463 0.466 0.463 0.473 6,023,369 0.4672 0.71%
2015-10-14 0 1.400 1.400 1.410 1.390 1.420 984,000 1,379,080 1.4015 0.463 0.463 0.466 0.460 0.470 2,975,399 0.4635 0.00%
2015-10-13 0 1.400 1.390 1.410 1.360 1.400 2,268,000 3,158,360 1.3926 0.463 0.460 0.466 0.450 0.463 6,857,932 0.4605 2.19%
2015-10-12 0 1.370 1.370 1.380 1.350 1.380 2,096,000 2,862,680 1.3658 0.453 0.453 0.456 0.446 0.456 6,337,842 0.4517 1.48%
2015-10-09 0 1.350 1.350 1.360 1.350 1.380 732,000 990,880 1.3537 0.446 0.446 0.450 0.446 0.456 2,213,407 0.4477 0.00%
2015-10-08 0 1.350 1.350 1.360 1.340 1.380 964,000 1,302,480 1.3511 0.446 0.446 0.450 0.443 0.456 2,914,923 0.4468 0.00%
2015-10-07 0 1.350 1.350 1.360 1.330 1.390 2,888,000 3,922,120 1.3581 0.446 0.446 0.450 0.440 0.460 8,732,675 0.4491 0.00%
2015-10-06 0 1.350 1.350 1.360 1.350 1.390 3,172,000 4,338,720 1.3678 0.446 0.446 0.450 0.446 0.460 9,591,428 0.4524 0.00%
2015-10-05 0 1.350 1.340 1.370 1.320 1.430 4,960,000 6,865,240 1.3841 0.446 0.443 0.453 0.437 0.473 14,997,946 0.4577 3.85%
2015-10-02 0 1.300 1.300 1.310 1.300 1.320 1,200,000 1,561,680 1.3014 0.430 0.430 0.433 0.430 0.437 3,628,535 0.4304 0.00%
2015-09-30 0 1.300 1.290 1.300 1.280 1.320 1,320,000 1,714,520 1.2989 0.430 0.427 0.430 0.423 0.437 3,991,389 0.4296 0.00%
2015-09-29 0 1.300 1.290 1.300 1.300 1.330 2,004,000 2,631,800 1.3133 0.430 0.427 0.430 0.430 0.440 6,059,654 0.4343 -3.70%
2015-09-25 0 1.350 1.330 1.350 1.320 1.350 452,000 609,480 1.3484 0.446 0.440 0.446 0.437 0.446 1,366,748 0.4459 0.00%
2015-09-24 0 1.350 1.330 1.350 1.330 1.350 228,000 307,000 1.3465 0.446 0.440 0.446 0.440 0.446 689,422 0.4453 0.00%
2015-09-23 0 1.350 1.330 1.350 1.320 1.350 660,000 879,600 1.3327 0.446 0.440 0.446 0.437 0.446 1,995,694 0.4407 0.00%
2015-09-22 0 1.350 1.340 1.350 1.330 1.370 516,000 698,240 1.3532 0.446 0.443 0.446 0.440 0.453 1,560,270 0.4475 0.00%
2015-09-21 0 1.350 1.340 1.350 1.320 1.370 1,072,000 1,449,200 1.3519 0.446 0.443 0.446 0.437 0.453 3,241,492 0.4471 1.50%
2015-09-18 0 1.330 1.330 1.380 1.330 1.390 568,000 774,120 1.3629 0.440 0.440 0.456 0.440 0.460 1,717,507 0.4507 -1.48%
2015-09-17 0 1.350 1.340 1.370 1.350 1.400 560,000 758,960 1.3553 0.446 0.443 0.453 0.446 0.463 1,693,316 0.4482 0.00%
2015-09-16 0 1.350 1.330 1.350 1.330 1.360 332,000 444,000 1.3373 0.446 0.440 0.446 0.440 0.450 1,003,895 0.4423 1.50%
2015-09-15 0 1.330 1.300 1.360 1.320 1.370 816,000 1,107,400 1.3571 0.440 0.430 0.450 0.437 0.453 2,467,404 0.4488 0.00%
2015-09-14 0 1.330 1.310 1.330 1.320 1.390 600,000 808,360 1.3473 0.440 0.433 0.440 0.437 0.460 1,814,268 0.4456 -1.48%
2015-09-11 0 1.350 1.350 1.370 1.350 1.390 316,000 432,560 1.3689 0.446 0.446 0.453 0.446 0.460 955,514 0.4527 -1.46%
2015-09-10 0 1.370 1.340 1.370 1.330 1.410 548,000 740,600 1.3515 0.453 0.443 0.453 0.440 0.466 1,657,031 0.4469 0.00%
2015-09-09 0 1.370 1.360 1.370 1.360 1.430 2,660,000 3,667,400 1.3787 0.453 0.450 0.453 0.450 0.473 8,043,253 0.4560 0.74%
2015-09-08 0 1.360 1.350 1.370 1.300 1.360 1,498,000 1,991,560 1.3295 0.450 0.446 0.453 0.430 0.450 4,529,622 0.4397 5.43%
2015-09-07 0 1.290 1.270 1.290 1.280 1.330 2,820,000 3,704,680 1.3137 0.427 0.420 0.427 0.423 0.440 8,527,058 0.4345 -3.01%
2015-09-04 0 1.330 1.320 1.350 1.320 1.350 688,000 915,080 1.3301 0.440 0.437 0.446 0.437 0.446 2,080,360 0.4399 0.00%
2015-09-02 0 1.330 1.330 1.340 1.330 1.400 766,000 1,042,260 1.3607 0.440 0.440 0.443 0.440 0.463 2,316,215 0.4500 -1.48%
2015-09-01 0 1.350 1.340 1.380 1.350 1.410 2,144,000 2,953,800 1.3777 0.446 0.443 0.456 0.446 0.466 6,482,983 0.4556 -4.26%
2015-08-31 0 1.410 1.400 1.410 1.390 1.440 560,000 789,200 1.4093 0.466 0.463 0.466 0.460 0.476 1,693,316 0.4661 -2.08%
2015-08-28 0 1.440 1.420 1.440 1.420 1.500 2,036,000 2,932,720 1.4404 0.476 0.470 0.476 0.470 0.496 6,156,415 0.4764 2.13%
2015-08-27 0 1.410 1.410 1.440 1.390 1.520 3,328,000 4,695,520 1.4109 0.466 0.466 0.476 0.460 0.503 10,063,138 0.4666 0.00%
2015-08-26 0 1.410 1.410 1.440 1.410 1.480 1,096,000 1,575,360 1.4374 0.466 0.466 0.476 0.466 0.489 3,314,062 0.4754 -2.08%
2015-08-25 0 1.440 1.430 1.450 1.360 1.530 2,284,000 3,347,520 1.4656 0.476 0.473 0.480 0.450 0.506 6,906,312 0.4847 0.70%
2015-08-24 0 1.430 1.410 1.430 1.320 1.440 1,745,000 2,393,600 1.3717 0.473 0.466 0.473 0.437 0.476 5,276,495 0.4536 -2.05%
2015-08-21 0 1.460 1.450 1.460 1.440 1.480 1,193,000 1,751,620 1.4682 0.483 0.480 0.483 0.476 0.489 3,607,369 0.4856 -2.67%
2015-08-20 0 1.500 1.490 1.500 1.500 1.550 2,624,000 3,950,080 1.5054 0.496 0.493 0.496 0.496 0.513 7,934,397 0.4978 -5.06%
2015-08-19 0 1.580 1.550 1.580 1.550 1.710 2,872,000 4,599,240 1.6014 0.523 0.513 0.523 0.513 0.566 8,684,294 0.5296 -3.30%
2015-08-18 0 1.690 1.670 1.690 1.670 1.710 348,000 587,400 1.6879 0.540 0.534 0.540 0.534 0.547 1,088,339 0.5397 0.00%
2015-08-17 0 1.690 1.690 1.700 1.680 1.710 444,000 750,480 1.6903 0.540 0.540 0.544 0.537 0.547 1,388,570 0.5405 0.60%
2015-08-14 0 1.680 1.680 1.700 1.670 1.720 493,000 828,780 1.6811 0.537 0.537 0.544 0.534 0.550 1,541,813 0.5375 0.00%
2015-08-13 0 1.680 1.670 1.700 1.670 1.700 473,000 796,620 1.6842 0.537 0.534 0.544 0.534 0.544 1,479,265 0.5385 1.20%
2015-08-12 0 1.660 1.660 1.690 1.650 1.720 1,685,000 2,824,480 1.6762 0.531 0.531 0.540 0.528 0.550 5,269,685 0.5360 -1.78%
2015-08-11 0 1.690 1.690 1.700 1.690 1.720 856,000 1,453,840 1.6984 0.540 0.540 0.544 0.540 0.550 2,677,063 0.5431 0.00%
2015-08-10 0 1.690 1.690 1.700 1.670 1.740 100,000 169,600 1.6960 0.540 0.540 0.544 0.534 0.556 312,741 0.5423 -0.59%
2015-08-07 0 1.700 1.680 1.700 1.680 1.710 368,000 624,040 1.6958 0.544 0.537 0.544 0.537 0.547 1,150,887 0.5422 0.00%
2015-08-06 0 1.700 1.700 1.710 1.690 1.740 256,000 435,240 1.7002 0.544 0.544 0.547 0.540 0.556 800,617 0.5436 -1.16%
2015-08-05 0 1.720 1.720 1.730 1.720 1.740 124,000 214,040 1.7261 0.550 0.550 0.553 0.550 0.556 387,799 0.5519 0.00%
2015-08-04 0 1.720 1.720 1.740 1.680 1.760 1,136,000 1,938,520 1.7064 0.550 0.550 0.556 0.537 0.563 3,552,737 0.5456 -0.58%
2015-08-03 0 1.730 1.730 1.740 1.700 1.790 660,000 1,148,920 1.7408 0.553 0.553 0.556 0.544 0.572 2,064,090 0.5566 -1.14%
2015-07-31 0 1.750 1.740 1.760 1.690 1.790 692,000 1,212,440 1.7521 0.560 0.556 0.563 0.540 0.572 2,164,167 0.5602 -1.69%
2015-07-30 0 1.780 1.770 1.780 1.750 1.780 828,000 1,464,760 1.7690 0.569 0.566 0.569 0.560 0.569 2,589,495 0.5657 0.56%
2015-07-29 0 1.770 1.750 1.770 1.720 1.790 272,000 478,480 1.7591 0.566 0.560 0.566 0.550 0.572 850,655 0.5625 -0.56%
2015-07-28 0 1.780 1.760 1.780 1.670 1.800 468,000 816,156 1.7439 0.569 0.563 0.569 0.534 0.576 1,463,628 0.5576 0.56%
2015-07-27 0 1.770 1.760 1.770 1.740 1.830 1,420,000 2,535,720 1.7857 0.566 0.563 0.566 0.556 0.585 4,440,922 0.5710 -4.84%
2015-07-24 0 1.860 1.850 1.860 1.840 1.890 196,000 364,720 1.8608 0.595 0.592 0.595 0.588 0.604 612,972 0.5950 0.54%
2015-07-23 0 1.850 1.850 1.880 1.840 1.890 156,000 289,120 1.8533 0.592 0.592 0.601 0.588 0.604 487,876 0.5926 -0.54%
2015-07-22 0 1.860 1.870 1.900 1.860 1.920 88,000 166,480 1.8918 0.595 0.598 0.608 0.595 0.614 275,212 0.6049 -3.12%
2015-07-21 0 1.920 1.890 1.920 1.840 1.920 844,000 1,589,680 1.8835 0.614 0.604 0.614 0.588 0.614 2,639,534 0.6023 3.23%
2015-07-20 0 1.860 1.860 1.870 1.840 1.890 466,083 866,111 1.8583 0.595 0.595 0.598 0.588 0.604 1,457,632 0.5942 1.64%
2015-07-17 0 1.830 1.820 1.830 1.800 1.840 344,000 626,600 1.8215 0.585 0.582 0.585 0.576 0.588 1,075,829 0.5824 0.55%
2015-07-16 0 1.820 1.810 1.830 1.650 1.840 760,000 1,366,120 1.7975 0.582 0.579 0.585 0.528 0.588 2,376,831 0.5748 -1.62%
2015-07-15 0 1.850 1.810 1.850 1.790 1.890 1,476,000 2,716,560 1.8405 0.592 0.579 0.592 0.572 0.604 4,616,057 0.5885 2.78%
2015-07-14 0 1.800 1.790 1.800 1.760 1.820 1,748,000 3,139,000 1.7958 0.576 0.572 0.576 0.563 0.582 5,466,712 0.5742 2.27%
2015-07-13 0 1.760 1.760 1.780 1.760 1.820 2,892,000 5,150,040 1.7808 0.563 0.563 0.569 0.563 0.582 9,044,468 0.5694 0.57%
2015-07-10 0 1.750 1.730 1.750 1.720 1.800 1,664,000 2,914,720 1.7516 0.560 0.553 0.560 0.550 0.576 5,204,010 0.5601 3.55%
2015-07-09 0 1.690 1.690 1.710 1.520 1.750 3,812,000 6,404,480 1.6801 0.540 0.540 0.547 0.486 0.560 11,921,685 0.5372 10.46%
2015-07-08 0 1.530 1.500 1.530 1.490 1.590 3,930,000 6,030,260 1.5344 0.489 0.480 0.489 0.476 0.508 12,290,720 0.4906 -4.38%
2015-07-07 0 1.600 1.590 1.600 1.570 1.680 2,828,000 4,508,680 1.5943 0.512 0.508 0.512 0.502 0.537 8,844,314 0.5098 0.63%
2015-07-06 0 1.590 1.550 1.610 1.470 1.620 4,776,000 7,242,400 1.5164 0.508 0.496 0.515 0.470 0.518 14,936,508 0.4849 0.63%
2015-07-03 0 1.580 1.560 1.580 1.500 1.750 10,464,000 16,491,960 1.5761 0.505 0.499 0.505 0.480 0.560 32,725,214 0.5040 -11.24%
2015-07-02 0 1.780 1.740 1.780 1.740 1.830 2,308,000 4,080,800 1.7681 0.569 0.556 0.569 0.556 0.585 7,218,061 0.5654 0.00%
2015-06-30 0 1.780 1.790 1.800 1.700 1.920 8,080,000 14,435,400 1.7866 0.569 0.572 0.576 0.544 0.614 25,269,469 0.5713 -11.44%
2015-06-29 0 2.010 2.010 2.030 1.960 2.050 2,164,000 4,352,840 2.0115 0.643 0.643 0.649 0.627 0.655 6,767,714 0.6432 -0.50%
2015-06-26 0 2.020 2.010 2.020 2.010 2.050 3,284,000 6,632,600 2.0197 0.646 0.643 0.646 0.643 0.655 10,270,413 0.6458 -0.49%
2015-06-25 0 2.030 2.010 2.030 2.010 2.040 1,196,000 2,421,440 2.0246 0.649 0.643 0.649 0.643 0.652 3,740,382 0.6474 0.50%
2015-06-24 0 2.020 2.020 2.030 2.010 2.050 1,937,210 3,915,371 2.0211 0.646 0.646 0.649 0.643 0.655 6,058,449 0.6463 0.00%
2015-06-23 0 2.020 2.010 2.020 2.010 2.050 620,000 1,254,920 2.0241 0.646 0.643 0.646 0.643 0.655 1,938,994 0.6472 -0.49%
2015-06-22 0 2.030 2.020 2.030 2.020 2.060 1,784,000 3,624,520 2.0317 0.649 0.646 0.649 0.646 0.659 5,579,299 0.6496 0.50%
2015-06-19 0 2.020 2.010 2.020 2.000 2.060 2,088,000 4,232,840 2.0272 0.646 0.643 0.646 0.640 0.659 6,530,031 0.6482 0.00%
2015-06-18 0 2.020 2.010 2.020 2.000 2.050 1,288,000 2,606,960 2.0240 0.646 0.643 0.646 0.640 0.655 4,028,104 0.6472 0.50%
2015-06-17 0 2.010 1.990 2.010 1.970 2.060 1,650,000 3,298,520 1.9991 0.643 0.636 0.643 0.630 0.659 5,160,226 0.6392 -0.99%
2015-06-16 0 2.030 2.000 2.040 1.990 2.060 776,000 1,573,680 2.0279 0.649 0.640 0.652 0.636 0.659 2,426,870 0.6484 0.00%
2015-06-15 0 2.030 2.020 2.040 1.990 2.070 752,000 1,535,640 2.0421 0.649 0.646 0.652 0.636 0.662 2,351,812 0.6530 0.00%
2015-06-12 0 2.030 2.020 2.040 2.000 2.060 364,000 740,960 2.0356 0.649 0.646 0.652 0.640 0.659 1,138,377 0.6509 -0.49%
2015-06-11 0 2.040 2.040 2.060 1.970 2.060 3,932,000 8,068,680 2.0521 0.652 0.652 0.659 0.630 0.659 12,296,974 0.6562 2.00%
2015-06-10 0 2.000 1.980 2.000 1.950 2.020 2,900,000 5,771,840 1.9903 0.640 0.633 0.640 0.624 0.646 9,069,488 0.6364 -0.99%
2015-06-09 0 2.020 2.010 2.020 2.000 2.070 3,088,000 6,249,200 2.0237 0.646 0.643 0.646 0.640 0.662 9,657,441 0.6471 -1.46%
2015-06-08 0 2.050 2.050 2.130 2.050 2.150 3,136,000 6,526,800 2.0813 0.655 0.655 0.681 0.655 0.687 9,807,556 0.6655 -0.97%
2015-06-05 0 2.070 2.050 2.090 2.010 2.170 1,980,000 4,139,720 2.0908 0.662 0.655 0.668 0.643 0.694 6,192,271 0.6685 0.00%
2015-06-04 0 2.070 2.020 2.070 2.010 2.070 1,140,000 2,331,680 2.0453 0.662 0.646 0.662 0.643 0.662 3,565,247 0.6540 2.48%
2015-06-03 0 2.020 2.020 2.030 2.010 2.100 1,372,000 2,812,600 2.0500 0.646 0.646 0.649 0.643 0.671 4,290,806 0.6555 -0.49%
2015-06-02 0 2.030 2.020 2.030 2.000 2.100 4,034,000 8,222,940 2.0384 0.649 0.646 0.649 0.640 0.671 12,615,970 0.6518 6.84%
2015-06-01 0 1.900 1.900 1.920 1.900 1.930 2,184,000 4,188,680 1.9179 0.608 0.608 0.614 0.608 0.617 6,830,262 0.6133 -1.04%
2015-05-29 0 1.920 1.910 1.920 1.880 1.920 608,000 1,158,720 1.9058 0.614 0.611 0.614 0.601 0.614 1,901,465 0.6094 1.05%
2015-05-28 0 1.900 1.890 1.900 1.880 1.950 4,180,000 8,043,200 1.9242 0.608 0.604 0.608 0.601 0.624 13,072,572 0.6153 -0.52%
2015-05-27 0 1.910 1.910 1.940 1.900 1.930 1,188,000 2,277,640 1.9172 0.611 0.611 0.620 0.608 0.617 3,715,363 0.6130 -1.04%
2015-05-26 0 1.930 1.910 1.930 1.910 1.970 612,000 1,188,880 1.9426 0.617 0.611 0.617 0.611 0.630 1,913,975 0.6212 1.05%
2015-05-22 0 1.910 1.900 1.910 1.880 1.950 792,000 1,508,600 1.9048 0.611 0.608 0.611 0.601 0.624 2,476,908 0.6091 1.60%
2015-05-21 0 1.880 1.880 1.900 1.860 1.880 444,000 828,480 1.8659 0.601 0.601 0.608 0.595 0.601 1,388,570 0.5966 -1.05%
2015-05-20 0 1.900 1.880 1.910 1.850 1.900 516,000 967,320 1.8747 0.608 0.601 0.611 0.592 0.608 1,613,743 0.5994 1.06%
2015-05-19 0 1.880 1.870 1.880 1.810 1.940 464,000 875,440 1.8867 0.601 0.598 0.601 0.579 0.620 1,451,118 0.6033 -2.08%
2015-05-18 0 1.920 1.920 1.950 1.850 1.960 1,860,000 3,540,760 1.9036 0.614 0.614 0.624 0.592 0.627 5,816,982 0.6087 2.67%
2015-05-15 0 1.870 1.860 1.870 1.740 1.870 3,672,000 6,682,600 1.8199 0.598 0.595 0.598 0.556 0.598 11,483,848 0.5819 7.47%
2015-05-14 0 1.740 1.730 1.740 1.710 1.740 1,164,000 2,003,880 1.7215 0.556 0.553 0.556 0.547 0.556 3,640,305 0.5505 1.16%
2015-05-13 0 1.720 1.710 1.720 1.710 1.730 228,000 392,560 1.7218 0.550 0.547 0.550 0.547 0.553 713,049 0.5505 -0.58%
2015-05-12 0 1.730 1.730 1.750 1.710 1.750 276,000 480,960 1.7426 0.553 0.553 0.560 0.547 0.560 863,165 0.5572 1.17%
2015-05-11 0 1.710 1.700 1.720 1.680 1.720 588,000 999,480 1.6998 0.547 0.544 0.550 0.537 0.550 1,838,917 0.5435 -1.16%
2015-05-08 0 1.730 1.700 1.730 1.700 1.750 748,000 1,288,400 1.7225 0.553 0.544 0.553 0.544 0.560 2,339,302 0.5508 0.58%
2015-05-07 0 1.720 1.700 1.730 1.700 1.760 2,088,000 3,583,880 1.7164 0.550 0.544 0.553 0.544 0.563 6,530,031 0.5488 -3.37%
2015-05-06 0 1.780 1.760 1.780 1.750 1.810 460,000 817,360 1.7769 0.569 0.563 0.569 0.560 0.579 1,438,608 0.5682 0.56%
2015-05-05 0 1.770 1.760 1.780 1.750 1.810 1,392,000 2,475,960 1.7787 0.566 0.563 0.569 0.560 0.579 4,353,354 0.5687 -1.67%
2015-05-04 0 1.800 1.800 1.820 1.760 1.840 1,252,000 2,277,480 1.8191 0.576 0.576 0.582 0.563 0.588 3,915,517 0.5817 -1.10%
2015-04-30 0 1.820 1.800 1.820 1.750 1.840 2,958,000 5,309,960 1.7951 0.582 0.576 0.582 0.560 0.588 9,250,877 0.5740 5.81%
2015-04-29 0 1.720 1.720 1.750 1.700 1.760 1,030,000 1,773,000 1.7214 0.550 0.550 0.560 0.544 0.563 3,221,232 0.5504 -0.58%
2015-04-28 0 1.730 1.730 1.750 1.720 1.800 2,808,000 4,916,600 1.7509 0.553 0.553 0.560 0.550 0.576 8,781,766 0.5599 0.58%
2015-04-27 0 1.720 1.710 1.720 1.680 1.730 4,436,000 7,544,086 1.7007 0.550 0.547 0.550 0.537 0.553 13,873,189 0.5438 2.38%
2015-04-24 0 1.680 1.670 1.680 1.660 1.740 2,476,000 4,173,920 1.6858 0.537 0.534 0.537 0.531 0.556 7,743,466 0.5390 0.60%
2015-04-23 0 1.670 1.660 1.670 1.640 1.690 2,428,000 4,055,160 1.6702 0.534 0.531 0.534 0.524 0.540 7,593,350 0.5340 0.60%
2015-04-22 0 1.660 1.640 1.660 1.640 1.670 1,216,000 2,009,720 1.6527 0.531 0.524 0.531 0.524 0.534 3,802,930 0.5285 0.00%
2015-04-21 0 1.660 1.640 1.670 1.630 1.690 1,410,000 2,341,080 1.6603 0.531 0.524 0.534 0.521 0.540 4,409,647 0.5309 1.84%
2015-04-20 0 1.630 1.610 1.650 1.610 1.690 2,040,000 3,352,000 1.6431 0.521 0.515 0.528 0.515 0.540 6,379,916 0.5254 -2.98%
2015-04-17 0 1.680 1.660 1.680 1.660 1.700 1,248,000 2,100,720 1.6833 0.537 0.531 0.537 0.531 0.544 3,903,007 0.5382 0.00%
2015-04-16 0 1.680 1.670 1.690 1.650 1.710 1,284,000 2,155,880 1.6790 0.537 0.534 0.540 0.528 0.547 4,015,594 0.5369 -1.75%
2015-04-15 0 1.710 1.700 1.710 1.690 1.710 636,000 1,081,040 1.6997 0.547 0.544 0.547 0.540 0.547 1,989,032 0.5435 0.59%
2015-04-14 0 1.700 1.700 1.710 1.700 1.740 1,636,000 2,799,520 1.7112 0.544 0.544 0.547 0.544 0.556 5,116,442 0.5472 -0.58%
2015-04-13 0 1.710 1.710 1.720 1.660 1.750 3,212,000 5,491,760 1.7098 0.547 0.547 0.550 0.531 0.560 10,045,240 0.5467 -2.29%
2015-04-10 0 1.750 1.710 1.730 1.670 1.850 4,348,000 7,514,540 1.7283 0.560 0.547 0.553 0.534 0.592 13,597,977 0.5526 -3.31%
2015-04-09 0 1.810 1.800 1.810 1.780 1.940 2,480,000 4,535,560 1.8289 0.579 0.576 0.579 0.569 0.620 7,755,976 0.5848 -3.72%
2015-04-08 0 1.880 1.860 1.880 1.860 2.010 4,732,000 9,153,080 1.9343 0.601 0.595 0.601 0.595 0.643 14,798,902 0.6185 -1.57%
2015-04-02 0 1.910 1.910 1.940 1.840 1.920 4,252,000 8,047,360 1.8926 0.611 0.611 0.620 0.588 0.614 13,297,745 0.6052 1.60%
2015-04-01 0 1.880 1.880 1.900 1.740 1.900 2,456,000 4,512,780 1.8375 0.601 0.601 0.608 0.556 0.608 7,680,918 0.5875 3.87%
2015-03-31 0 1.810 1.780 1.810 1.750 1.840 1,488,000 2,679,640 1.8008 0.579 0.569 0.579 0.560 0.588 4,653,585 0.5758 3.43%
2015-03-30 0 1.750 1.750 1.780 1.730 1.790 1,820,000 3,212,640 1.7652 0.560 0.560 0.569 0.553 0.572 5,691,885 0.5644 -0.57%
2015-03-27 0 1.760 1.760 1.800 1.630 1.800 1,876,000 3,233,240 1.7235 0.563 0.563 0.576 0.521 0.576 5,867,020 0.5511 6.67%
2015-03-26 0 1.650 1.650 1.670 1.640 1.670 668,000 1,110,080 1.6618 0.528 0.528 0.534 0.524 0.534 2,089,110 0.5314 1.23%
2015-03-25 0 1.630 1.630 1.670 1.600 1.670 752,000 1,239,360 1.6481 0.521 0.521 0.534 0.512 0.534 2,351,812 0.5270 2.52%
2015-03-24 0 1.590 1.590 1.640 1.590 1.700 784,000 1,264,720 1.6132 0.508 0.508 0.524 0.508 0.544 2,451,889 0.5158 -0.62%
2015-03-23 0 1.600 1.590 1.600 1.590 1.650 3,152,000 5,055,640 1.6039 0.512 0.508 0.512 0.508 0.528 9,857,595 0.5129 -3.61%
2015-03-20 0 1.660 1.660 1.680 1.650 1.680 224,000 372,120 1.6613 0.531 0.531 0.537 0.528 0.537 700,540 0.5312 0.00%
2015-03-19 0 1.660 1.660 1.680 1.630 1.680 156,000 256,520 1.6444 0.531 0.531 0.537 0.521 0.537 487,876 0.5258 1.22%
2015-03-18 0 1.640 1.640 1.680 1.620 1.690 488,000 804,000 1.6475 0.524 0.524 0.537 0.518 0.540 1,526,176 0.5268 -1.20%
2015-03-17 0 1.660 1.660 1.690 1.630 1.660 132,000 218,520 1.6555 0.531 0.531 0.540 0.521 0.531 412,818 0.5293 0.61%
2015-03-16 0 1.650 1.620 1.680 1.560 1.670 292,000 473,120 1.6203 0.528 0.518 0.537 0.499 0.534 913,204 0.5181 0.00%
2015-03-13 0 1.650 1.650 1.680 1.620 1.680 144,000 238,880 1.6589 0.528 0.528 0.537 0.518 0.537 450,347 0.5304 -1.79%
2015-03-12 0 1.680 1.670 1.680 1.680 1.710 172,000 291,520 1.6949 0.537 0.534 0.537 0.537 0.547 537,914 0.5419 1.20%
2015-03-11 0 1.660 1.660 1.680 1.660 1.680 220,000 366,080 1.6640 0.531 0.531 0.537 0.531 0.537 688,030 0.5321 -2.35%
2015-03-10 0 1.700 1.690 1.700 1.660 1.730 188,000 320,320 1.7038 0.544 0.540 0.544 0.531 0.553 587,953 0.5448 0.00%
2015-03-09 0 1.700 1.670 1.720 1.660 1.730 240,000 407,080 1.6962 0.544 0.534 0.550 0.531 0.553 750,578 0.5424 -0.58%
2015-03-06 0 1.710 1.690 1.710 1.670 1.710 544,000 923,520 1.6976 0.547 0.540 0.547 0.534 0.547 1,701,311 0.5428 3.64%
2015-03-05 0 1.650 1.650 1.670 1.650 1.670 276,000 456,160 1.6528 0.528 0.528 0.534 0.528 0.534 863,165 0.5285 0.61%
2015-03-04 0 1.640 1.630 1.640 1.620 1.680 444,000 731,120 1.6467 0.524 0.521 0.524 0.518 0.537 1,388,570 0.5265 1.86%
2015-03-03 0 1.610 1.600 1.640 1.500 1.710 3,160,000 5,135,760 1.6252 0.515 0.512 0.524 0.480 0.547 9,882,614 0.5197 -4.17%
2015-03-02 0 1.680 1.690 1.700 1.660 1.750 1,704,000 2,885,640 1.6935 0.537 0.540 0.544 0.531 0.560 5,329,106 0.5415 -4.55%
2015-02-27 0 1.760 1.750 1.770 1.740 1.780 1,064,000 1,870,400 1.7579 0.563 0.560 0.566 0.556 0.569 3,327,564 0.5621 1.73%
2015-02-26 0 1.730 1.720 1.740 1.710 1.750 1,664,000 2,885,040 1.7338 0.553 0.550 0.556 0.547 0.560 5,204,010 0.5544 -0.57%
2015-02-25 0 1.740 1.740 1.750 1.740 1.800 1,360,000 2,375,040 1.7464 0.556 0.556 0.560 0.556 0.576 4,253,277 0.5584 -4.40%
2015-02-24 0 1.820 1.800 1.820 1.810 1.900 628,000 1,160,640 1.8482 0.582 0.576 0.582 0.579 0.608 1,964,013 0.5910 -2.67%
2015-02-23 0 1.870 1.860 1.870 1.840 1.900 1,004,000 1,865,760 1.8583 0.598 0.595 0.598 0.588 0.608 3,139,919 0.5942 1.63%
2015-02-18 0 1.840 1.810 1.840 1.700 1.850 4,188,000 7,438,160 1.7761 0.588 0.579 0.588 0.544 0.592 13,097,591 0.5679 10.18%
2015-02-17 1 - - - - - 0 0 - 0.534 - - - - 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 0.534 0.528 0.537 0.464 0.624 34,263,899 0.5100 -16.50%
2015-02-13 0 2.000 1.990 2.010 2.000 2.050 108,000 218,360 2.0219 0.640 0.636 0.643 0.640 0.655 337,760 0.6465 -0.99%
2015-02-12 0 2.020 2.020 2.050 1.990 2.050 960,000 1,921,640 2.0017 0.646 0.646 0.655 0.636 0.655 3,002,313 0.6401 0.50%
2015-02-11 0 2.010 2.010 2.030 2.000 2.050 160,000 323,680 2.0230 0.643 0.643 0.649 0.640 0.655 500,386 0.6469 -2.43%
2015-02-10 0 2.060 2.020 2.060 1.980 2.060 136,000 276,040 2.0297 0.659 0.646 0.659 0.633 0.659 425,328 0.6490 3.00%
2015-02-09 0 2.000 1.990 2.030 1.980 2.090 212,000 425,560 2.0074 0.640 0.636 0.649 0.633 0.668 663,011 0.6419 -2.91%
2015-02-06 0 2.060 2.040 2.080 2.050 2.100 144,000 299,560 2.0803 0.659 0.652 0.665 0.655 0.671 450,347 0.6652 -0.96%
2015-02-05 0 2.080 2.080 2.090 2.020 2.100 320,000 661,800 2.0681 0.665 0.665 0.668 0.646 0.671 1,000,771 0.6613 -1.89%
2015-02-04 0 2.120 2.100 2.120 2.100 2.120 208,000 439,360 2.1123 0.678 0.671 0.678 0.671 0.678 650,501 0.6754 0.47%
2015-02-03 0 2.110 2.100 2.110 2.110 2.130 172,000 364,200 2.1174 0.675 0.671 0.675 0.675 0.681 537,914 0.6771 -1.40%
2015-02-02 0 2.140 2.110 2.140 2.110 2.180 112,000 239,240 2.1361 0.684 0.675 0.684 0.675 0.697 350,270 0.6830 0.94%
2015-01-30 0 2.120 2.120 2.130 2.090 2.180 1,016,000 2,148,960 2.1151 0.678 0.678 0.681 0.668 0.697 3,177,448 0.6763 -1.85%
2015-01-29 0 2.160 2.130 2.160 2.150 2.170 44,000 94,680 2.1518 0.691 0.681 0.691 0.687 0.694 137,606 0.6881 0.93%
2015-01-28 0 2.140 2.130 2.140 2.120 2.170 76,000 161,920 2.1305 0.684 0.681 0.684 0.678 0.694 237,683 0.6812 -1.38%
2015-01-27 0 2.170 2.160 2.180 2.170 2.200 236,000 512,800 2.1729 0.694 0.691 0.697 0.694 0.703 738,069 0.6948 0.00%
2015-01-26 0 2.170 2.170 2.180 2.160 2.200 1,656,000 3,613,440 2.1820 0.694 0.694 0.697 0.691 0.703 5,178,990 0.6977 0.46%
2015-01-23 0 2.160 2.160 2.180 2.110 2.170 548,000 1,177,560 2.1488 0.691 0.691 0.697 0.675 0.694 1,713,820 0.6871 0.93%
2015-01-22 0 2.140 2.140 2.170 2.140 2.200 420,000 916,280 2.1816 0.684 0.684 0.694 0.684 0.703 1,313,512 0.6976 0.00%
2015-01-21 0 2.140 2.150 2.180 2.090 2.200 3,604,000 7,759,240 2.1530 0.684 0.687 0.697 0.668 0.703 11,271,184 0.6884 -0.47%
2015-01-20 0 2.150 2.150 2.160 2.140 2.200 468,600 1,016,176 2.1685 0.687 0.687 0.691 0.684 0.703 1,465,504 0.6934 1.42%
2015-01-19 0 2.120 2.120 2.130 2.100 2.160 532,000 1,134,640 2.1328 0.678 0.678 0.681 0.671 0.691 1,663,782 0.6820 0.95%
2015-01-16 0 2.100 2.100 2.180 2.060 2.180 124,000 261,720 2.1106 0.671 0.671 0.697 0.659 0.697 387,799 0.6749 -0.47%
2015-01-15 0 2.110 2.130 2.180 2.050 2.160 320,000 669,440 2.0920 0.675 0.681 0.697 0.655 0.691 1,000,771 0.6689 2.43%
2015-01-14 0 2.060 2.060 2.080 2.040 2.060 128,000 262,080 2.0475 0.659 0.659 0.665 0.652 0.659 400,308 0.6547 0.49%
2015-01-13 0 2.050 2.020 2.070 2.000 2.100 672,000 1,362,600 2.0277 0.655 0.646 0.662 0.640 0.671 2,101,619 0.6484 -0.49%
2015-01-12 0 2.060 2.050 2.060 2.000 2.060 632,200 1,282,682 2.0289 0.659 0.655 0.659 0.640 0.659 1,977,148 0.6488 3.00%
2015-01-09 0 2.000 2.000 2.020 1.930 2.020 1,348,000 2,692,280 1.9972 0.640 0.640 0.646 0.617 0.646 4,215,748 0.6386 -0.50%
2015-01-08 0 2.010 1.990 2.020 1.970 2.010 140,000 278,800 1.9914 0.643 0.636 0.646 0.630 0.643 437,837 0.6368 0.00%
2015-01-07 0 2.010 1.980 2.020 2.000 2.020 64,000 128,800 2.0125 0.643 0.633 0.646 0.640 0.646 200,154 0.6435 1.52%
2015-01-06 0 1.980 1.980 2.000 1.960 2.030 564,000 1,125,760 1.9960 0.633 0.633 0.640 0.627 0.649 1,763,859 0.6382 -3.88%
2015-01-05 0 2.060 2.020 2.080 1.900 2.060 1,916,000 3,846,320 2.0075 0.659 0.646 0.665 0.608 0.659 5,992,117 0.6419 7.29%
2015-01-02 0 1.920 1.920 1.970 1.890 1.950 708,000 1,362,080 1.9238 0.614 0.614 0.630 0.604 0.624 2,214,206 0.6152 -1.03%
2014-12-31 0 1.940 1.940 1.960 1.910 1.970 280,000 544,000 1.9429 0.620 0.620 0.627 0.611 0.630 875,675 0.6212 -1.52%
2014-12-30 0 1.970 1.970 1.980 1.870 2.010 125,500 246,455 1.9638 0.630 0.630 0.633 0.598 0.643 392,490 0.6279 1.55%
2014-12-29 0 1.940 1.940 1.950 1.920 1.940 192,000 371,680 1.9358 0.620 0.620 0.624 0.614 0.620 600,463 0.6190 -0.51%
2014-12-24 0 1.950 1.950 2.020 1.920 1.960 52,000 100,760 1.9377 0.624 0.624 0.646 0.614 0.627 162,625 0.6196 0.00%
2014-12-23 0 1.950 1.950 2.020 1.930 2.020 300,000 585,840 1.9528 0.624 0.624 0.646 0.617 0.646 938,223 0.6244 -2.50%
2014-12-22 0 2.000 2.000 2.010 1.980 2.010 352,000 701,040 1.9916 0.640 0.640 0.643 0.633 0.643 1,100,848 0.6368 1.01%
2014-12-19 0 1.980 1.930 2.000 1.970 2.000 228,000 453,400 1.9886 0.633 0.617 0.640 0.630 0.640 713,049 0.6359 1.02%
2014-12-18 0 1.960 1.960 2.010 1.960 2.020 228,000 454,340 1.9927 0.627 0.627 0.643 0.627 0.646 713,049 0.6372 -3.45%
2014-12-17 0 2.030 2.000 2.050 1.950 2.040 248,000 495,600 1.9984 0.649 0.640 0.655 0.624 0.652 775,598 0.6390 2.53%
2014-12-16 0 1.980 1.980 2.020 1.970 2.000 204,000 405,960 1.9900 0.633 0.633 0.646 0.630 0.640 637,992 0.6363 1.02%
2014-12-15 0 1.960 1.960 1.980 1.900 1.990 1,868,000 3,633,920 1.9454 0.627 0.627 0.633 0.608 0.636 5,842,001 0.6220 -2.00%
2014-12-12 0 2.000 2.000 2.040 1.970 2.100 956,000 1,935,880 2.0250 0.640 0.640 0.652 0.630 0.671 2,989,804 0.6475 -1.48%
2014-12-11 0 2.030 2.030 2.100 1.950 2.130 1,708,000 3,499,400 2.0488 0.649 0.649 0.671 0.624 0.681 5,341,616 0.6551 -2.87%
2014-12-10 0 2.090 2.090 2.100 1.900 2.130 472,000 983,200 2.0831 0.668 0.668 0.671 0.608 0.681 1,476,137 0.6661 3.98%
2014-12-09 0 2.010 2.000 2.010 1.900 2.130 1,256,000 2,500,520 1.9909 0.643 0.640 0.643 0.608 0.681 3,928,026 0.6366 -1.95%
2014-12-08 0 2.050 2.030 2.060 1.900 2.230 924,000 1,926,640 2.0851 0.655 0.649 0.659 0.608 0.713 2,889,726 0.6667 -6.39%
2014-12-05 0 2.190 2.140 2.210 2.100 2.240 8,192,000 17,934,520 2.1893 0.700 0.684 0.707 0.671 0.716 25,619,739 0.7000 2.72%
2014-12-04 0 2.190 2.190 2.210 2.190 2.390 2,524,000 5,741,040 2.2746 0.682 0.682 0.688 0.682 0.744 8,108,323 0.7080 -2.23%
2014-12-03 0 2.240 2.200 2.250 2.170 2.450 1,972,000 4,574,440 2.3197 0.697 0.685 0.700 0.675 0.763 6,335,029 0.7221 -4.27%
2014-12-02 0 2.340 2.330 2.350 2.200 2.420 3,264,000 7,613,740 2.3326 0.728 0.725 0.732 0.685 0.753 10,485,565 0.7261 7.34%
2014-12-01 0 2.180 2.180 2.190 2.170 2.260 896,000 1,966,960 2.1953 0.679 0.679 0.682 0.675 0.704 2,878,390 0.6834 -2.68%
2014-11-28 0 2.240 2.190 2.240 2.170 2.260 1,820,000 4,074,280 2.2386 0.697 0.682 0.697 0.675 0.704 5,846,730 0.6968 4.19%
2014-11-27 0 2.150 2.150 2.160 2.150 2.230 2,284,000 4,997,592 2.1881 0.669 0.669 0.672 0.669 0.694 7,337,325 0.6811 -2.71%
2014-11-26 0 2.210 2.200 2.220 2.190 2.230 880,000 1,936,400 2.2005 0.688 0.685 0.691 0.682 0.694 2,826,990 0.6850 -1.34%
2014-11-25 0 2.240 2.230 2.240 2.200 2.240 5,516,000 12,193,560 2.2106 0.697 0.694 0.697 0.685 0.697 17,720,090 0.6881 1.36%
2014-11-24 0 2.210 2.200 2.210 2.110 2.260 5,528,000 12,144,640 2.1969 0.688 0.685 0.688 0.657 0.704 17,758,640 0.6839 5.74%
2014-11-21 0 2.090 2.090 2.120 2.000 2.140 2,352,000 4,894,680 2.0811 0.651 0.651 0.660 0.623 0.666 7,555,775 0.6478 5.03%
2014-11-20 0 1.990 1.980 2.000 1.980 2.220 7,016,000 14,809,280 2.1108 0.619 0.616 0.623 0.616 0.691 22,538,824 0.6571 -2.45%
2014-11-19 0 2.040 2.040 2.060 1.950 2.130 8,796,000 17,701,040 2.0124 0.635 0.635 0.641 0.607 0.663 28,257,055 0.6264 10.27%
2014-11-18 0 1.850 1.850 1.870 1.800 1.870 688,000 1,262,320 1.8348 0.576 0.576 0.582 0.560 0.582 2,210,193 0.5711 -0.54%
2014-11-17 0 1.860 1.860 1.870 1.800 1.880 744,000 1,375,080 1.8482 0.579 0.579 0.582 0.560 0.585 2,390,092 0.5753 0.54%
2014-11-14 0 1.850 1.850 1.860 1.800 1.860 1,088,000 2,005,800 1.8436 0.576 0.576 0.579 0.560 0.579 3,495,188 0.5739 1.09%
2014-11-13 0 1.830 1.800 1.830 1.800 1.840 256,000 464,120 1.8130 0.570 0.560 0.570 0.560 0.573 822,397 0.5644 -0.54%
2014-11-12 0 1.840 1.840 1.850 1.800 1.850 480,000 879,920 1.8332 0.573 0.573 0.576 0.560 0.576 1,541,995 0.5706 0.00%
2014-11-11 0 1.840 1.840 1.850 1.770 1.850 1,160,000 2,114,040 1.8224 0.573 0.573 0.576 0.551 0.576 3,726,487 0.5673 2.79%
2014-11-10 0 1.790 1.770 1.790 1.710 1.820 1,028,000 1,800,800 1.7518 0.557 0.551 0.557 0.532 0.567 3,302,439 0.5453 5.29%
2014-11-07 0 1.700 1.680 1.700 1.670 1.700 308,000 520,360 1.6895 0.529 0.523 0.529 0.520 0.529 989,447 0.5259 1.80%
2014-11-06 0 1.670 1.650 1.670 1.630 1.720 720,000 1,207,160 1.6766 0.520 0.514 0.520 0.507 0.535 2,312,992 0.5219 6.37%
2014-11-05 0 1.570 1.560 1.610 1.510 1.660 1,868,000 2,934,040 1.5707 0.489 0.486 0.501 0.470 0.517 6,000,930 0.4889 4.67%
2014-11-04 0 1.500 1.460 1.500 1.430 1.500 2,240,000 3,278,120 1.4634 0.467 0.454 0.467 0.445 0.467 7,195,976 0.4555 3.45%
2014-11-03 0 1.450 1.430 1.450 1.430 1.490 304,000 441,640 1.4528 0.451 0.445 0.451 0.445 0.464 976,597 0.4522 -2.68%
2014-10-31 0 1.490 1.450 1.490 1.410 1.490 528,000 769,400 1.4572 0.464 0.451 0.464 0.439 0.464 1,696,194 0.4536 8.76%
2014-10-30 0 1.370 1.370 1.380 1.340 1.400 520,000 720,920 1.3864 0.426 0.426 0.430 0.417 0.436 1,670,494 0.4316 -1.44%
2014-10-29 0 1.390 1.380 1.390 1.360 1.410 876,000 1,213,000 1.3847 0.433 0.430 0.433 0.423 0.439 2,814,141 0.4310 -0.71%
2014-10-28 0 1.400 1.380 1.410 1.380 1.440 1,380,000 1,921,160 1.3921 0.436 0.430 0.439 0.430 0.448 4,433,235 0.4334 -2.10%
2014-10-27 0 1.430 1.420 1.450 1.410 1.500 736,000 1,051,920 1.4292 0.445 0.442 0.451 0.439 0.467 2,364,392 0.4449 2.14%
2014-10-24 0 1.400 1.360 1.460 1.400 1.500 824,000 1,205,000 1.4624 0.436 0.423 0.454 0.436 0.467 2,647,091 0.4552 -6.67%
2014-10-23 0 1.500 1.480 1.510 1.490 1.570 984,000 1,480,160 1.5042 0.467 0.461 0.470 0.464 0.489 3,161,089 0.4682 -3.23%
2014-10-22 0 1.550 1.520 1.550 1.550 1.580 108,000 168,800 1.5630 0.482 0.473 0.482 0.482 0.492 346,949 0.4865 0.00%
2014-10-21 0 1.550 1.550 1.600 1.510 1.590 300,000 461,200 1.5373 0.482 0.482 0.498 0.470 0.495 963,747 0.4785 1.97%
2014-10-20 0 1.520 1.520 1.570 1.510 1.580 176,000 272,520 1.5484 0.473 0.473 0.489 0.470 0.492 565,398 0.4820 -5.00%
2014-10-17 0 1.600 1.580 1.600 1.570 1.600 148,000 234,600 1.5851 0.498 0.492 0.498 0.489 0.498 475,448 0.4934 0.00%
2014-10-16 0 1.600 1.600 1.610 1.590 1.610 1,468,000 2,359,920 1.6076 0.498 0.498 0.501 0.495 0.501 4,715,934 0.5004 -1.23%
2014-10-15 0 1.620 1.620 1.680 1.610 1.620 152,000 245,480 1.6150 0.504 0.504 0.523 0.501 0.504 488,298 0.5027 0.00%
2014-10-14 0 1.620 1.620 1.680 1.610 1.690 222,000 366,120 1.6492 0.504 0.504 0.523 0.501 0.526 713,173 0.5134 -1.82%
2014-10-13 0 1.650 1.650 1.660 1.640 1.660 648,000 1,070,520 1.6520 0.514 0.514 0.517 0.511 0.517 2,081,693 0.5143 -0.60%
2014-10-10 0 1.660 1.660 1.690 1.660 1.700 464,000 783,240 1.6880 0.517 0.517 0.526 0.517 0.529 1,490,595 0.5255 -3.49%
2014-10-09 0 1.720 1.700 1.720 1.680 1.720 928,000 1,582,960 1.7058 0.535 0.529 0.535 0.523 0.535 2,981,190 0.5310 0.00%
2014-10-08 0 1.720 1.680 1.720 1.680 1.720 496,000 848,200 1.7101 0.535 0.523 0.535 0.523 0.535 1,593,395 0.5323 0.00%
2014-10-07 0 1.720 1.680 1.720 1.700 1.720 752,000 1,284,760 1.7085 0.535 0.523 0.535 0.529 0.535 2,415,792 0.5318 0.58%
2014-10-06 0 1.710 1.660 1.710 1.570 1.710 1,390,000 2,289,020 1.6468 0.532 0.517 0.532 0.489 0.532 4,465,360 0.5126 8.92%
2014-10-03 0 1.570 1.550 1.570 1.440 1.600 3,332,000 5,033,480 1.5106 0.489 0.482 0.489 0.448 0.498 10,704,014 0.4702 -3.68%
2014-09-30 0 1.630 1.620 1.650 1.550 1.680 600,000 985,800 1.6430 0.507 0.504 0.514 0.482 0.523 1,927,494 0.5114 -1.21%
2014-09-29 0 1.650 1.650 1.660 1.600 1.730 1,880,000 3,108,680 1.6536 0.514 0.514 0.517 0.498 0.539 6,039,480 0.5147 -4.62%
2014-09-26 0 1.730 1.690 1.730 1.670 1.740 1,752,000 3,009,960 1.7180 0.539 0.526 0.539 0.520 0.542 5,628,281 0.5348 3.59%
2014-09-25 0 1.670 1.670 1.680 1.640 1.680 364,000 605,960 1.6647 0.520 0.520 0.523 0.511 0.523 1,169,346 0.5182 1.21%
2014-09-24 0 1.650 1.650 1.670 1.580 1.650 244,000 397,240 1.6280 0.514 0.514 0.520 0.492 0.514 783,847 0.5068 0.61%
2014-09-23 0 1.640 1.640 1.680 1.630 1.660 256,000 420,280 1.6417 0.511 0.511 0.523 0.507 0.517 822,397 0.5110 -1.20%
2014-09-22 0 1.660 1.660 1.670 1.650 1.680 304,000 503,920 1.6576 0.517 0.517 0.520 0.514 0.523 976,597 0.5160 0.00%
2014-09-19 0 1.660 1.660 1.680 1.640 1.680 456,000 754,720 1.6551 0.517 0.517 0.523 0.511 0.523 1,464,895 0.5152 0.00%
2014-09-18 0 1.660 1.660 1.670 1.630 1.680 712,000 1,178,880 1.6557 0.517 0.517 0.520 0.507 0.523 2,287,292 0.5154 -1.19%
2014-09-17 0 1.680 1.660 1.680 1.550 1.680 1,266,000 2,078,640 1.6419 0.523 0.517 0.523 0.482 0.523 4,067,011 0.5111 8.39%
2014-09-16 0 1.550 1.550 1.570 1.550 1.580 244,000 380,760 1.5605 0.482 0.482 0.489 0.482 0.492 783,847 0.4858 -1.90%
2014-09-15 0 1.580 1.560 1.590 1.560 1.590 380,000 600,160 1.5794 0.492 0.486 0.495 0.486 0.495 1,220,746 0.4916 0.64%
2014-09-12 0 1.570 1.560 1.590 1.570 1.610 112,000 177,400 1.5839 0.489 0.486 0.495 0.489 0.501 359,799 0.4931 -0.63%
2014-09-11 0 1.580 1.580 1.600 1.570 1.600 416,000 654,840 1.5741 0.492 0.492 0.498 0.489 0.498 1,336,396 0.4900 0.00%
2014-09-10 0 1.580 1.570 1.620 1.570 1.620 280,000 444,600 1.5879 0.492 0.489 0.504 0.489 0.504 899,497 0.4943 -3.07%
2014-09-08 0 1.630 1.610 1.630 1.600 1.630 252,000 407,280 1.6162 0.507 0.501 0.507 0.498 0.507 809,547 0.5031 2.52%
2014-09-05 0 1.590 1.580 1.660 1.580 1.700 2,608,000 4,238,320 1.6251 0.495 0.492 0.517 0.492 0.529 8,378,172 0.5059 -4.22%
2014-09-04 0 1.660 1.600 1.660 1.600 1.700 1,196,000 1,964,160 1.6423 0.517 0.498 0.517 0.498 0.529 3,842,137 0.5112 -2.35%
2014-09-03 0 1.700 1.680 1.700 1.640 1.700 348,000 577,480 1.6594 0.529 0.523 0.529 0.511 0.529 1,117,946 0.5166 1.19%
2014-09-02 0 1.680 1.650 1.680 1.640 1.680 112,000 186,000 1.6607 0.523 0.514 0.523 0.511 0.523 359,799 0.5170 1.20%
2014-09-01 0 1.660 1.660 1.680 1.640 1.700 276,000 457,400 1.6572 0.517 0.517 0.523 0.511 0.529 886,647 0.5159 -2.35%
2014-08-29 0 1.700 1.690 1.700 1.630 1.700 444,000 739,480 1.6655 0.529 0.526 0.529 0.507 0.529 1,426,345 0.5184 0.00%
2014-08-28 0 1.700 1.690 1.700 1.680 1.750 180,000 309,620 1.7201 0.529 0.526 0.529 0.523 0.545 578,248 0.5354 -2.30%
2014-08-27 0 1.740 1.700 1.740 1.700 1.740 1,048,000 1,806,902 1.7241 0.542 0.529 0.542 0.529 0.542 3,366,689 0.5367 2.35%
2014-08-26 0 1.700 1.700 1.730 1.690 1.730 196,000 336,560 1.7171 0.529 0.529 0.539 0.526 0.539 629,648 0.5345 0.00%
2014-08-25 0 1.700 1.700 1.730 1.680 1.720 164,000 279,800 1.7061 0.529 0.529 0.539 0.523 0.535 526,848 0.5311 1.19%
2014-08-22 0 1.680 1.680 1.710 1.660 1.710 290,000 493,000 1.7000 0.523 0.523 0.532 0.517 0.532 931,622 0.5292 0.60%
2014-08-21 0 1.670 1.670 1.710 1.660 1.710 520,000 868,680 1.6705 0.520 0.520 0.532 0.517 0.532 1,670,494 0.5200 0.60%
2014-08-20 0 1.660 1.660 1.670 1.600 1.730 968,000 1,632,840 1.6868 0.517 0.517 0.520 0.498 0.539 3,109,690 0.5251 -2.35%
2014-08-19 0 1.700 1.700 1.720 1.700 1.730 864,000 1,480,320 1.7133 0.529 0.529 0.535 0.529 0.539 2,775,591 0.5333 -0.70%
2014-08-18 0 1.750 1.720 1.750 1.700 1.770 244,000 419,840 1.7207 0.533 0.524 0.533 0.518 0.539 801,246 0.5240 1.74%
2014-08-15 0 1.720 1.720 1.740 1.700 1.750 200,000 345,240 1.7262 0.524 0.524 0.530 0.518 0.533 656,759 0.5257 -2.27%
2014-08-14 0 1.760 1.750 1.760 1.700 1.760 708,000 1,230,920 1.7386 0.536 0.533 0.536 0.518 0.536 2,324,926 0.5294 3.53%
2014-08-13 0 1.700 1.700 1.730 1.700 1.790 2,624,000 4,494,080 1.7127 0.518 0.518 0.527 0.518 0.545 8,616,677 0.5216 -3.95%
2014-08-12 0 1.770 1.750 1.770 1.740 1.810 1,484,000 2,608,640 1.7578 0.539 0.533 0.539 0.530 0.551 4,873,151 0.5353 -3.28%
2014-08-11 0 1.830 1.810 1.830 1.800 1.830 208,000 378,720 1.8208 0.557 0.551 0.557 0.548 0.557 683,029 0.5545 0.00%
2014-08-08 0 1.830 1.810 1.830 1.810 1.830 124,000 224,520 1.8106 0.557 0.551 0.557 0.551 0.557 407,191 0.5514 0.55%
2014-08-07 0 1.820 1.810 1.840 1.820 1.850 764,000 1,398,920 1.8310 0.554 0.551 0.560 0.554 0.563 2,508,819 0.5576 -1.09%
2014-08-06 0 1.840 1.820 1.840 1.800 1.840 128,000 232,600 1.8172 0.560 0.554 0.560 0.548 0.560 420,326 0.5534 0.55%
2014-08-05 0 1.830 1.820 1.830 1.800 1.830 568,000 1,031,720 1.8164 0.557 0.554 0.557 0.548 0.557 1,865,195 0.5531 0.55%
2014-08-04 0 1.820 1.800 1.820 1.790 1.820 736,000 1,333,920 1.8124 0.554 0.548 0.554 0.545 0.554 2,416,873 0.5519 1.11%
2014-08-01 0 1.800 1.800 1.810 1.780 1.810 1,128,000 2,030,560 1.8001 0.548 0.548 0.551 0.542 0.551 3,704,120 0.5482 0.00%
2014-07-31 0 1.800 1.800 1.810 1.760 1.820 1,468,000 2,643,600 1.8008 0.548 0.548 0.551 0.536 0.554 4,820,610 0.5484 0.00%
2014-07-30 0 1.800 1.810 1.820 1.750 1.840 6,440,000 11,458,240 1.7792 0.548 0.551 0.554 0.533 0.560 21,147,636 0.5418 -4.26%
2014-07-29 0 1.880 1.870 1.880 1.840 1.880 1,056,000 1,961,960 1.8579 0.573 0.569 0.573 0.560 0.573 3,467,687 0.5658 1.08%
2014-07-28 0 1.860 1.850 1.860 1.850 1.880 1,136,000 2,113,920 1.8608 0.566 0.563 0.566 0.563 0.573 3,730,390 0.5667 -1.06%
2014-07-25 0 1.880 1.880 1.890 1.820 1.880 1,788,000 3,324,560 1.8594 0.573 0.573 0.576 0.554 0.573 5,871,424 0.5662 2.17%
2014-07-24 0 1.840 1.820 1.840 1.810 1.850 1,460,000 2,668,940 1.8280 0.560 0.554 0.560 0.551 0.563 4,794,340 0.5567 0.55%
2014-07-23 0 1.830 1.820 1.840 1.800 1.830 1,144,000 2,070,760 1.8101 0.557 0.554 0.560 0.548 0.557 3,756,661 0.5512 1.67%
2014-07-22 0 1.800 1.800 1.820 1.790 1.840 892,000 1,609,960 1.8049 0.548 0.548 0.554 0.545 0.560 2,929,145 0.5496 0.00%
2014-07-21 0 1.800 1.800 1.810 1.780 1.810 872,000 1,569,240 1.7996 0.548 0.548 0.551 0.542 0.551 2,863,469 0.5480 1.12%
2014-07-18 0 1.780 1.780 1.790 1.760 1.810 1,268,000 2,268,240 1.7888 0.542 0.542 0.545 0.536 0.551 4,163,851 0.5447 0.00%
2014-07-17 0 1.780 1.770 1.790 1.750 1.800 684,000 1,213,580 1.7742 0.542 0.539 0.545 0.533 0.548 2,246,115 0.5403 1.71%
2014-07-16 0 1.750 1.750 1.770 1.750 1.810 1,258,000 2,223,700 1.7676 0.533 0.533 0.539 0.533 0.551 4,131,013 0.5383 -1.13%
2014-07-15 0 1.770 1.770 1.780 1.770 1.840 1,896,000 3,401,680 1.7941 0.539 0.539 0.542 0.539 0.560 6,226,074 0.5464 -3.28%
2014-07-14 0 1.830 1.830 1.860 1.820 1.890 780,000 1,435,720 1.8407 0.557 0.557 0.566 0.554 0.576 2,561,360 0.5605 -1.61%
2014-07-11 0 1.860 1.850 1.860 1.820 1.890 760,000 1,410,000 1.8553 0.566 0.563 0.566 0.554 0.576 2,495,684 0.5650 -2.62%
2014-07-10 0 1.910 1.890 1.910 1.780 1.910 3,676,000 6,878,240 1.8711 0.582 0.576 0.582 0.542 0.582 12,071,228 0.5698 6.11%
2014-07-09 0 1.800 1.790 1.810 1.780 1.870 4,196,000 7,547,840 1.7988 0.548 0.545 0.551 0.542 0.569 13,778,801 0.5478 -2.70%
2014-07-08 0 1.850 1.840 1.860 1.810 1.900 3,312,000 6,125,800 1.8496 0.563 0.560 0.566 0.551 0.579 10,875,927 0.5632 -2.63%
2014-07-07 0 1.900 1.900 1.920 1.850 1.950 4,176,000 7,879,600 1.8869 0.579 0.579 0.585 0.563 0.594 13,713,126 0.5746 -1.55%
2014-07-04 0 1.930 1.920 1.930 1.740 1.980 15,088,000 27,490,920 1.8220 0.588 0.585 0.588 0.530 0.603 49,545,890 0.5549 1.58%
2014-07-03 0 1.900 1.900 1.920 1.870 2.010 5,864,000 11,327,760 1.9317 0.579 0.579 0.585 0.569 0.612 19,256,171 0.5883 -6.40%
2014-07-02 0 2.030 2.020 2.030 1.860 2.270 27,036,000 52,988,900 1.9599 0.618 0.615 0.618 0.566 0.691 88,780,666 0.5969 -12.12%
2014-06-30 0 2.310 2.300 2.340 2.230 2.330 4,516,000 10,364,120 2.2950 0.703 0.700 0.713 0.679 0.710 14,829,616 0.6989 1.76%
2014-06-27 0 2.270 2.250 2.290 2.180 2.280 7,732,000 17,275,940 2.2343 0.691 0.685 0.697 0.664 0.694 25,390,299 0.6804 1.79%
2014-06-26 0 2.230 2.230 2.240 2.120 2.240 2,120,000 4,682,800 2.2089 0.679 0.679 0.682 0.646 0.682 6,961,644 0.6727 4.21%
2014-06-25 0 2.140 2.130 2.140 2.100 2.140 2,264,000 4,796,040 2.1184 0.652 0.649 0.652 0.640 0.652 7,434,511 0.6451 -0.47%
2014-06-24 0 2.150 2.140 2.150 2.120 2.180 912,000 1,960,160 2.1493 0.655 0.652 0.655 0.646 0.664 2,994,821 0.6545 0.47%
2014-06-23 0 2.140 2.140 2.150 2.020 2.250 2,640,000 5,692,360 2.1562 0.652 0.652 0.655 0.615 0.685 8,669,217 0.6566 -2.73%
2014-06-20 0 2.200 2.190 2.200 2.170 2.250 1,462,000 3,248,720 2.2221 0.670 0.667 0.670 0.661 0.685 4,800,907 0.6767 -0.45%
2014-06-19 0 2.210 2.210 2.240 2.200 2.290 2,300,000 5,116,864 2.2247 0.673 0.673 0.682 0.670 0.697 7,552,727 0.6775 -1.34%
2014-06-18 0 2.240 2.210 2.240 2.180 2.250 1,412,000 3,112,600 2.2044 0.682 0.673 0.682 0.664 0.685 4,636,718 0.6713 2.28%
2014-06-17 0 2.190 2.180 2.190 2.180 2.260 1,180,000 2,607,320 2.2096 0.667 0.664 0.667 0.664 0.688 3,874,877 0.6729 -3.10%
2014-06-16 0 2.260 2.240 2.260 2.160 2.300 3,836,000 8,674,180 2.2613 0.688 0.682 0.688 0.658 0.700 12,596,635 0.6886 2.73%
2014-06-13 0 2.200 2.200 2.210 2.150 2.270 2,368,000 5,181,280 2.1880 0.670 0.670 0.673 0.655 0.691 7,776,025 0.6663 -3.51%
2014-06-12 0 2.280 2.270 2.300 2.220 2.310 984,000 2,245,640 2.2822 0.694 0.691 0.700 0.676 0.703 3,231,254 0.6950 -0.87%
2014-06-11 0 2.300 2.290 2.300 2.210 2.340 2,204,000 5,017,200 2.2764 0.700 0.697 0.700 0.673 0.713 7,237,483 0.6932 1.32%
2014-06-10 0 2.270 2.270 2.290 2.270 2.360 1,676,000 3,890,160 2.3211 0.691 0.691 0.697 0.691 0.719 5,503,639 0.7068 -3.81%
2014-06-09 0 2.360 2.350 2.360 2.270 2.450 5,700,000 13,512,300 2.3706 0.719 0.716 0.719 0.691 0.746 18,717,628 0.7219 3.96%
2014-06-06 0 2.270 2.260 2.270 2.130 2.330 62,260,000 119,723,080 1.9230 0.691 0.688 0.691 0.649 0.710 204,449,041 0.5856 7.08%
2014-06-05 0 2.120 2.120 2.130 2.080 2.120 1,332,000 2,805,320 2.1061 0.646 0.646 0.649 0.633 0.646 4,374,014 0.6414 1.92%
2014-06-04 0 2.080 2.080 2.090 2.050 2.130 1,606,000 3,357,140 2.0904 0.633 0.633 0.636 0.624 0.649 5,273,774 0.6366 -0.95%
2014-06-03 0 2.100 2.100 2.110 2.000 2.160 5,028,000 10,493,880 2.0871 0.640 0.640 0.643 0.609 0.658 16,510,918 0.6356 5.53%
2014-05-30 1 1.990 1.940 1.990 1.970 2.000 1,388,000 2,755,440 1.9852 0.606 0.591 0.606 0.600 0.609 4,557,907 0.6045 1.02%
2014-05-29 0 1.970 1.930 1.990 1.900 1.980 2,718,000 5,294,040 1.9478 0.600 0.588 0.606 0.579 0.603 8,925,353 0.5931 -0.51%
2014-05-28 0 1.980 1.960 1.980 1.940 1.980 1,052,000 2,054,900 1.9533 0.603 0.597 0.603 0.591 0.603 3,454,552 0.5948 0.00%
2014-05-27 0 1.980 1.970 1.980 1.970 1.990 1,476,000 2,920,960 1.9790 0.603 0.600 0.603 0.600 0.606 4,846,881 0.6026 -1.00%
2014-05-26 0 2.000 1.990 2.000 1.940 2.000 2,276,000 4,521,400 1.9866 0.609 0.606 0.609 0.591 0.609 7,473,916 0.6050 3.09%
2014-05-23 0 1.940 1.920 1.940 1.850 1.940 1,268,000 2,408,820 1.8997 0.591 0.585 0.591 0.563 0.591 4,163,851 0.5785 4.86%
2014-05-22 0 1.850 1.850 1.860 1.840 1.940 1,172,000 2,187,160 1.8662 0.563 0.563 0.566 0.560 0.591 3,848,607 0.5683 1.65%
2014-05-21 0 1.820 1.800 1.820 1.790 1.820 104,000 188,120 1.8088 0.554 0.548 0.554 0.545 0.554 341,515 0.5508 1.11%
2014-05-20 0 1.800 1.790 1.820 1.790 1.840 152,000 274,440 1.8055 0.548 0.545 0.554 0.545 0.560 499,137 0.5498 0.00%
2014-05-19 0 1.800 1.800 1.810 1.750 1.810 204,000 364,840 1.7884 0.548 0.548 0.551 0.533 0.551 669,894 0.5446 0.00%
2014-05-16 0 1.800 1.800 1.810 1.790 1.840 372,000 669,720 1.8003 0.548 0.548 0.551 0.545 0.560 1,221,572 0.5482 -0.55%
2014-05-15 0 1.810 1.810 1.820 1.780 1.810 278,000 500,060 1.7988 0.551 0.551 0.554 0.542 0.551 912,895 0.5478 0.00%
2014-05-14 0 1.810 1.800 1.860 1.760 1.840 1,628,000 2,923,520 1.7958 0.551 0.548 0.566 0.536 0.560 5,346,017 0.5469 0.56%
2014-05-13 0 1.800 1.800 1.810 1.760 1.830 916,000 1,653,720 1.8054 0.548 0.548 0.551 0.536 0.557 3,007,956 0.5498 -0.55%
2014-05-12 0 1.810 1.800 1.820 1.730 1.830 1,530,000 2,727,280 1.7825 0.551 0.548 0.554 0.527 0.557 5,024,205 0.5428 1.69%
2014-05-09 0 1.780 1.770 1.800 1.740 1.920 2,144,000 3,862,000 1.8013 0.542 0.539 0.548 0.530 0.585 7,040,455 0.5485 -7.77%
2014-05-08 0 1.930 1.930 1.950 1.900 2.120 4,804,000 9,387,840 1.9542 0.588 0.588 0.594 0.579 0.646 15,775,348 0.5951 -8.10%
2014-05-07 0 2.100 2.060 2.100 1.990 2.150 4,742,000 9,795,720 2.0657 0.640 0.627 0.640 0.606 0.655 15,571,753 0.6291 6.06%
2014-05-05 0 1.980 1.970 1.980 1.950 1.980 1,828,000 3,592,840 1.9654 0.603 0.600 0.603 0.594 0.603 6,002,776 0.5985 0.51%
2014-05-02 0 1.970 1.960 1.970 1.900 1.980 2,276,000 4,450,000 1.9552 0.600 0.597 0.600 0.579 0.603 7,473,916 0.5954 0.00%
2014-04-30 0 1.970 1.960 1.970 1.940 1.990 2,492,000 4,888,480 1.9617 0.600 0.597 0.600 0.591 0.606 8,183,216 0.5974 0.00%
2014-04-29 0 1.970 1.970 1.980 1.850 2.030 5,132,000 10,008,960 1.9503 0.600 0.600 0.603 0.563 0.618 16,852,433 0.5939 3.14%
2014-04-28 0 1.910 1.900 1.910 1.870 1.930 2,272,000 4,331,720 1.9066 0.582 0.579 0.582 0.569 0.588 7,460,781 0.5806 0.53%
2014-04-25 0 1.900 1.890 1.910 1.880 1.930 75,448,000 132,104,360 1.7509 0.579 0.576 0.582 0.573 0.588 247,755,722 0.5332 -1.04%
2014-04-24 0 1.920 1.890 1.920 1.870 1.930 264,000 499,800 1.8932 0.585 0.576 0.585 0.569 0.588 866,922 0.5765 1.05%
2014-04-23 0 1.900 1.900 1.920 1.870 1.930 656,000 1,246,960 1.9009 0.579 0.579 0.585 0.569 0.588 2,154,169 0.5789 0.53%
2014-04-22 0 1.890 1.890 1.900 1.880 2.010 2,232,000 4,285,880 1.9202 0.576 0.576 0.579 0.573 0.612 7,329,429 0.5847 5.59%
2014-04-17 1 - - - - - 0 0 - 0.545 - - - - 0 - 0.00%
2014-04-16 0 1.790 1.790 1.810 1.780 1.820 520,000 940,110 1.8079 0.545 0.545 0.551 0.542 0.554 1,707,573 0.5506 -1.10%
2014-04-15 0 1.810 1.810 1.840 1.760 1.850 1,732,000 3,114,904 1.7984 0.551 0.551 0.560 0.536 0.563 5,687,532 0.5477 1.12%
2014-04-14 0 1.790 1.790 1.820 1.750 1.960 1,412,000 2,626,280 1.8600 0.545 0.545 0.554 0.533 0.597 4,636,718 0.5664 -2.19%
2014-04-11 0 1.830 1.820 1.880 1.820 1.960 1,868,000 3,497,320 1.8722 0.557 0.554 0.573 0.554 0.597 6,134,128 0.5701 -4.69%
2014-04-10 0 1.920 1.920 1.950 1.860 1.950 1,670,000 3,168,200 1.8971 0.585 0.585 0.594 0.566 0.594 5,483,937 0.5777 -1.03%
2014-04-09 0 1.940 1.870 1.960 1.840 1.960 936,000 1,756,160 1.8762 0.591 0.569 0.597 0.560 0.597 3,073,632 0.5714 6.59%
2014-04-08 0 1.820 1.820 1.870 1.800 1.900 1,766,000 3,264,620 1.8486 0.554 0.554 0.569 0.548 0.579 5,799,181 0.5629 -2.67%
2014-04-07 0 1.870 1.870 1.900 1.870 1.990 1,968,000 3,795,400 1.9286 0.569 0.569 0.579 0.569 0.606 6,462,507 0.5873 -6.03%
2014-04-04 0 1.990 1.950 1.990 1.920 2.020 1,772,000 3,526,960 1.9904 0.606 0.594 0.606 0.585 0.615 5,818,884 0.6061 3.11%
2014-04-03 0 1.930 1.910 1.960 1.890 1.970 2,224,000 4,316,560 1.9409 0.588 0.582 0.597 0.576 0.600 7,303,159 0.5911 1.58%
2014-04-02 0 1.900 1.890 1.900 1.850 1.970 1,852,000 3,516,640 1.8988 0.579 0.576 0.579 0.563 0.600 6,081,587 0.5782 4.97%
2014-04-01 0 1.810 1.810 1.830 1.760 1.860 948,000 1,712,920 1.8069 0.551 0.551 0.557 0.536 0.566 3,113,037 0.5502 -2.69%
2014-03-31 0 1.860 1.860 1.870 1.640 1.900 1,992,000 3,636,680 1.8256 0.566 0.566 0.569 0.499 0.579 6,541,319 0.5560 8.77%
2014-03-28 0 1.710 1.710 1.730 1.660 1.730 1,056,000 1,796,400 1.7011 0.521 0.521 0.527 0.506 0.527 3,467,687 0.5180 4.27%
2014-03-27 0 1.640 1.630 1.640 1.550 1.740 1,828,000 2,989,480 1.6354 0.499 0.496 0.499 0.472 0.530 6,002,776 0.4980 -2.96%
2014-03-26 0 1.690 1.690 1.750 1.690 1.810 1,064,000 1,851,240 1.7399 0.515 0.515 0.533 0.515 0.551 3,493,957 0.5298 -4.52%
2014-03-25 0 1.770 1.760 1.780 1.590 1.810 4,076,000 7,050,960 1.7299 0.539 0.536 0.542 0.484 0.551 13,384,746 0.5268 -2.21%
2014-03-24 0 1.810 1.810 1.820 1.630 1.820 4,336,000 7,456,640 1.7197 0.551 0.551 0.554 0.496 0.554 14,238,533 0.5237 -0.55%
2014-03-21 0 1.820 1.820 1.830 1.780 1.920 1,262,000 2,310,500 1.8308 0.554 0.554 0.557 0.542 0.585 4,144,149 0.5575 -2.67%
2014-03-20 0 1.870 1.850 1.900 1.850 1.980 1,852,000 3,485,800 1.8822 0.569 0.563 0.579 0.563 0.603 6,081,587 0.5732 -5.08%
2014-03-19 0 1.970 1.960 1.980 1.940 2.050 1,220,000 2,410,920 1.9762 0.600 0.597 0.603 0.591 0.624 4,006,229 0.6018 -3.90%
2014-03-18 0 2.050 2.040 2.050 2.010 2.080 792,000 1,622,440 2.0485 0.624 0.621 0.624 0.612 0.633 2,600,765 0.6238 -0.49%
2014-03-17 0 2.060 2.060 2.070 1.810 2.060 1,092,000 2,133,480 1.9537 0.627 0.627 0.630 0.551 0.627 3,585,904 0.5950 3.00%
2014-03-14 0 2.000 2.000 2.010 1.980 2.110 2,480,000 5,010,800 2.0205 0.609 0.609 0.612 0.603 0.643 8,143,810 0.6153 -5.66%
2014-03-13 0 2.120 2.110 2.120 2.050 2.190 3,840,000 8,212,040 2.1386 0.646 0.643 0.646 0.624 0.667 12,609,771 0.6512 -1.85%
2014-03-12 0 2.160 2.140 2.170 2.010 2.190 2,232,000 4,732,280 2.1202 0.658 0.652 0.661 0.612 0.667 7,329,429 0.6457 3.35%
2014-03-11 0 2.090 2.080 2.100 1.980 2.280 12,584,000 26,015,720 2.0674 0.636 0.633 0.640 0.603 0.694 41,323,269 0.6296 1.95%
2014-03-10 0 2.050 2.040 2.050 1.870 2.180 57,388,000 92,515,440 1.6121 0.624 0.621 0.624 0.569 0.664 188,450,395 0.4909 0.99%
2014-03-07 0 2.030 2.020 2.030 1.940 2.080 9,684,000 19,562,360 2.0201 0.618 0.615 0.618 0.591 0.633 31,800,265 0.6152 5.73%
2014-03-06 0 1.920 1.890 1.930 1.870 1.960 4,088,000 7,737,000 1.8926 0.585 0.576 0.588 0.569 0.597 13,424,152 0.5763 2.13%
2014-03-05 0 1.880 1.870 1.880 1.830 1.910 1,976,000 3,727,760 1.8865 0.573 0.569 0.573 0.557 0.582 6,488,778 0.5745 0.53%
2014-03-04 0 1.870 1.850 1.870 1.800 1.870 2,944,000 5,377,960 1.8268 0.569 0.563 0.569 0.548 0.569 9,667,491 0.5563 0.00%
2014-03-03 0 1.870 1.860 1.870 1.820 1.910 2,560,000 4,749,760 1.8554 0.569 0.566 0.569 0.554 0.582 8,406,514 0.5650 -2.09%
2014-02-28 0 1.910 1.910 1.920 1.750 1.960 18,344,000 34,568,120 1.8844 0.582 0.582 0.585 0.533 0.597 60,237,925 0.5739 11.70%
2014-02-27 0 1.710 1.720 1.730 1.710 1.770 996,000 1,732,400 1.7394 0.521 0.524 0.527 0.521 0.539 3,270,659 0.5297 -1.72%
2014-02-26 0 1.740 1.730 1.750 1.690 1.750 1,840,000 3,158,320 1.7165 0.530 0.527 0.533 0.515 0.533 6,042,182 0.5227 1.75%
2014-02-25 0 1.710 1.710 1.740 1.680 1.790 3,680,000 6,384,340 1.7349 0.521 0.521 0.530 0.512 0.545 12,084,364 0.5283 -1.72%
2014-02-24 0 1.740 1.730 1.740 1.680 1.750 1,676,000 2,879,360 1.7180 0.530 0.527 0.530 0.512 0.533 5,503,639 0.5232 1.75%
2014-02-21 0 1.710 1.700 1.710 1.600 1.760 7,264,000 12,357,480 1.7012 0.521 0.518 0.521 0.487 0.536 23,853,483 0.5181 6.88%
2014-02-20 0 1.600 1.600 1.620 1.570 1.640 5,120,000 8,186,120 1.5989 0.487 0.487 0.493 0.478 0.499 16,813,028 0.4869 -3.03%
2014-02-19 0 1.650 1.640 1.650 1.570 1.650 8,664,000 14,083,080 1.6255 0.502 0.499 0.502 0.478 0.502 28,450,795 0.4950 2.48%
2014-02-18 0 1.610 1.610 1.620 1.510 1.690 9,596,000 15,529,480 1.6183 0.490 0.490 0.493 0.460 0.515 31,511,291 0.4928 3.21%
2014-02-17 0 1.560 1.550 1.560 1.530 1.620 1,824,000 2,867,440 1.5721 0.475 0.472 0.475 0.466 0.493 5,989,641 0.4787 -3.11%
2014-02-14 0 1.610 1.610 1.620 1.430 1.630 7,164,000 11,234,280 1.5682 0.490 0.490 0.493 0.435 0.496 23,525,103 0.4775 8.78%
2014-02-13 0 1.480 1.440 1.480 1.380 1.490 3,529,120 5,128,574 1.4532 0.451 0.439 0.451 0.420 0.454 11,588,905 0.4425 4.23%
2014-02-12 0 1.420 1.400 1.420 1.360 1.440 568,000 794,440 1.3987 0.432 0.426 0.432 0.414 0.439 1,865,195 0.4259 -2.07%
2014-02-11 0 1.450 1.430 1.460 1.400 1.450 622,000 894,680 1.4384 0.442 0.435 0.445 0.426 0.442 2,042,520 0.4380 1.40%
2014-02-10 0 1.430 1.420 1.430 1.400 1.500 1,414,000 2,022,080 1.4300 0.435 0.432 0.435 0.426 0.457 4,643,285 0.4355 -3.38%
2014-02-07 0 1.480 1.450 1.480 1.450 1.500 1,868,000 2,754,720 1.4747 0.451 0.442 0.451 0.442 0.457 6,134,128 0.4491 0.68%
2014-02-06 0 1.470 1.460 1.470 1.430 1.480 3,456,000 5,022,120 1.4532 0.448 0.445 0.448 0.435 0.451 11,348,794 0.4425 2.08%
2014-02-05 0 1.440 1.440 1.450 1.420 1.480 2,560,000 3,705,160 1.4473 0.439 0.439 0.442 0.432 0.451 8,406,514 0.4407 1.41%
2014-02-04 0 1.420 1.400 1.420 1.370 1.420 2,700,000 3,786,520 1.4024 0.432 0.426 0.432 0.417 0.432 8,866,245 0.4271 0.00%
2014-01-30 0 1.420 1.400 1.420 1.360 1.420 512,000 715,160 1.3968 0.432 0.426 0.432 0.414 0.432 1,681,303 0.4254 1.43%
2014-01-29 0 1.400 1.400 1.410 1.380 1.430 2,088,000 2,943,680 1.4098 0.426 0.426 0.429 0.420 0.435 6,856,563 0.4293 0.00%
2014-01-28 0 1.400 1.360 1.400 1.200 1.500 6,964,000 9,650,320 1.3857 0.426 0.414 0.426 0.365 0.457 22,868,344 0.4220 5.26%
2014-01-27 0 1.330 1.300 1.330 1.270 1.460 4,468,000 5,974,720 1.3372 0.405 0.396 0.405 0.387 0.445 14,671,994 0.4072 -7.64%
2014-01-24 0 1.440 1.410 1.440 1.420 1.500 1,664,000 2,433,880 1.4627 0.439 0.429 0.439 0.432 0.457 5,464,234 0.4454 -3.36%
2014-01-23 0 1.490 1.460 1.490 1.440 1.550 4,968,000 7,417,360 1.4930 0.454 0.445 0.454 0.439 0.472 16,313,891 0.4547 3.47%
2014-01-22 0 1.440 1.420 1.440 1.370 1.490 1,544,000 2,226,680 1.4422 0.439 0.432 0.439 0.417 0.454 5,070,179 0.4392 -2.70%
2014-01-21 0 1.480 1.470 1.480 1.340 1.580 9,740,000 14,394,600 1.4779 0.451 0.448 0.451 0.408 0.481 31,984,158 0.4501 14.73%
2014-01-20 0 1.290 1.280 1.290 1.220 1.300 1,976,000 2,501,080 1.2657 0.393 0.390 0.393 0.372 0.396 6,488,778 0.3854 5.74%
2014-01-17 0 1.220 1.220 1.250 1.210 1.270 160,000 199,480 1.2468 0.372 0.372 0.381 0.368 0.387 525,407 0.3797 -3.94%
2014-01-16 0 1.270 1.270 1.280 1.180 1.290 1,612,000 1,984,720 1.2312 0.387 0.387 0.390 0.359 0.393 5,293,477 0.3749 6.72%
2014-01-15 0 1.190 1.180 1.190 1.140 1.190 1,052,000 1,216,600 1.1565 0.362 0.359 0.362 0.347 0.362 3,454,552 0.3522 4.39%
2014-01-14 0 1.140 1.120 1.140 1.130 1.150 432,000 493,560 1.1425 0.347 0.341 0.347 0.344 0.350 1,418,599 0.3479 -0.87%
2014-01-13 0 1.150 1.140 1.150 1.140 1.180 652,000 752,000 1.1534 0.350 0.347 0.350 0.347 0.359 2,141,034 0.3512 -2.54%
2014-01-10 0 1.180 1.120 1.180 1.150 1.190 800,000 926,480 1.1581 0.359 0.341 0.359 0.350 0.362 2,627,036 0.3527 0.85%
2014-01-09 0 1.170 1.160 1.170 1.150 1.200 260,000 306,160 1.1775 0.356 0.353 0.356 0.350 0.365 853,787 0.3586 -1.68%
2014-01-08 0 1.190 1.180 1.220 1.160 1.220 724,000 866,320 1.1966 0.362 0.359 0.372 0.353 0.372 2,377,467 0.3644 -0.83%
2014-01-07 0 1.200 1.170 1.200 1.160 1.210 392,000 467,800 1.1934 0.365 0.356 0.365 0.353 0.368 1,287,247 0.3634 -1.64%
2014-01-06 0 1.220 1.170 1.220 1.150 1.220 772,000 919,480 1.1910 0.372 0.356 0.372 0.350 0.372 2,535,089 0.3627 3.39%
2014-01-03 0 1.180 1.150 1.180 1.150 1.220 500,000 588,800 1.1776 0.359 0.350 0.359 0.350 0.372 1,641,897 0.3586 -0.84%
2014-01-02 0 1.190 1.190 1.210 1.160 1.230 504,000 597,000 1.1845 0.362 0.362 0.368 0.353 0.375 1,655,032 0.3607 -2.46%
2013-12-31 0 1.220 1.180 1.220 1.150 1.230 588,000 698,160 1.1873 0.372 0.359 0.372 0.350 0.375 1,930,871 0.3616 1.67%
2013-12-30 0 1.200 1.120 1.200 1.120 1.200 646,000 752,000 1.1641 0.365 0.341 0.365 0.341 0.365 2,121,331 0.3545 2.56%
2013-12-27 0 1.170 1.160 1.170 1.150 1.190 324,000 377,840 1.1662 0.356 0.353 0.356 0.350 0.362 1,063,949 0.3551 -0.85%
2013-12-24 0 1.180 1.130 1.180 - - 0 0 - 0.359 0.344 0.359 - - 0 - 0.00%
2013-12-23 0 1.180 1.150 1.180 1.150 1.210 252,000 295,760 1.1737 0.359 0.350 0.359 0.350 0.368 827,516 0.3574 0.00%
2013-12-20 0 1.180 1.160 1.180 1.140 1.200 753,000 873,300 1.1598 0.359 0.353 0.359 0.347 0.365 2,472,697 0.3532 -1.67%
2013-12-19 0 1.200 1.170 1.200 1.150 1.270 1,124,000 1,343,720 1.1955 0.365 0.356 0.365 0.350 0.387 3,690,985 0.3641 -4.00%
2013-12-18 0 1.250 1.230 1.250 1.120 1.300 4,060,000 4,918,840 1.2115 0.381 0.375 0.381 0.341 0.396 13,332,205 0.3689 4.17%
2013-12-17 0 1.200 1.160 1.200 1.150 1.260 2,802,000 3,325,860 1.1870 0.365 0.353 0.365 0.350 0.384 9,201,192 0.3615 0.25%
2013-12-16 0 1.240 1.230 1.250 1.200 1.290 3,580,000 4,414,320 1.2331 0.365 0.362 0.367 0.353 0.379 12,178,296 0.3625 -3.12%
2013-12-13 0 1.280 1.270 1.280 1.260 1.320 4,740,000 6,088,760 1.2845 0.376 0.373 0.376 0.370 0.388 16,124,336 0.3776 -3.03%
2013-12-12 0 1.320 1.290 1.300 1.260 1.380 3,288,000 4,326,240 1.3158 0.388 0.379 0.382 0.370 0.406 11,184,982 0.3868 -5.04%
2013-12-11 0 1.390 1.370 1.390 1.320 1.410 5,060,000 6,901,240 1.3639 0.409 0.403 0.409 0.388 0.414 17,212,899 0.4009 0.72%
2013-12-10 0 1.380 1.370 1.380 1.300 1.460 10,203,500 14,264,525 1.3980 0.406 0.403 0.406 0.382 0.429 34,709,844 0.4110 7.81%
2013-12-09 0 1.280 1.270 1.280 1.120 1.420 13,160,000 16,983,680 1.2906 0.376 0.373 0.376 0.329 0.417 44,767,144 0.3794 -1.54%
2013-12-06 0 1.300 1.310 1.320 1.000 1.320 15,716,000 18,283,280 1.1634 0.382 0.385 0.388 0.294 0.388 53,462,039 0.3420 26.21%
2013-12-05 0 1.030 1.020 1.030 1.010 1.070 2,004,000 2,082,800 1.0393 0.303 0.300 0.303 0.297 0.315 6,817,124 0.3055 -1.90%
2013-12-04 0 1.050 1.020 1.050 1.020 1.060 2,416,000 2,525,320 1.0452 0.309 0.300 0.309 0.300 0.312 8,218,649 0.3073 -0.94%
2013-12-03 0 1.060 1.050 1.060 1.030 1.080 3,424,000 3,577,320 1.0448 0.312 0.309 0.312 0.303 0.317 11,647,622 0.3071 -1.85%
2013-12-02 0 1.080 1.060 1.080 1.000 1.080 7,696,000 8,014,800 1.0414 0.317 0.312 0.317 0.294 0.317 26,179,935 0.3061 8.00%
2013-11-29 0 1.000 1.000 1.010 0.940 1.010 12,800,000 12,628,040 0.9866 0.294 0.294 0.297 0.276 0.297 43,542,511 0.2900 5.26%
2013-11-28 0 0.950 0.920 0.950 0.920 0.960 1,988,000 1,869,560 0.9404 0.279 0.270 0.279 0.270 0.282 6,762,696 0.2765 1.06%
2013-11-27 0 0.940 0.930 0.940 0.920 0.940 1,684,000 1,577,400 0.9367 0.276 0.273 0.276 0.270 0.276 5,728,562 0.2754 1.08%
2013-11-26 0 0.930 0.930 0.940 0.930 0.940 1,532,000 1,430,280 0.9336 0.273 0.273 0.276 0.273 0.276 5,211,494 0.2744 -1.06%
2013-11-25 0 0.940 0.930 0.940 0.910 0.940 560,000 519,280 0.9273 0.276 0.273 0.276 0.268 0.276 1,904,985 0.2726 2.17%
2013-11-22 0 0.920 0.910 0.920 0.910 0.940 64,000 59,400 0.9281 0.270 0.268 0.270 0.268 0.276 217,713 0.2728 0.00%
2013-11-21 0 0.920 0.910 0.920 0.890 0.920 892,000 811,760 0.9100 0.270 0.268 0.270 0.262 0.270 3,034,369 0.2675 3.37%
2013-11-20 0 0.890 0.880 0.890 0.870 0.890 11,728,000 10,226,276 0.8720 0.262 0.259 0.262 0.256 0.262 39,895,825 0.2563 1.14%
2013-11-19 0 0.880 0.860 0.880 0.870 0.920 5,580,000 4,982,672 0.8930 0.259 0.253 0.259 0.256 0.270 18,981,813 0.2625 -4.35%
2013-11-18 0 0.920 0.900 0.920 0.900 0.930 1,776,000 1,619,080 0.9116 0.270 0.265 0.270 0.265 0.273 6,041,523 0.2680 -1.08%
2013-11-15 0 0.930 0.920 0.930 0.910 0.940 1,504,000 1,388,740 0.9234 0.273 0.270 0.273 0.268 0.276 5,116,245 0.2714 2.20%
2013-11-14 0 0.910 0.900 0.910 0.890 0.910 1,272,000 1,148,600 0.9030 0.268 0.265 0.268 0.262 0.268 4,327,037 0.2654 1.11%
2013-11-13 0 0.900 0.900 0.910 0.900 0.910 704,000 634,920 0.9019 0.265 0.265 0.268 0.265 0.268 2,394,838 0.2651 -4.26%
2013-11-12 0 0.940 0.920 0.940 0.900 0.950 2,580,000 2,362,360 0.9156 0.276 0.270 0.276 0.265 0.279 8,776,537 0.2692 -2.08%
2013-11-11 0 0.960 0.950 0.960 0.950 0.970 5,671,000 5,438,610 0.9590 0.282 0.279 0.282 0.279 0.285 19,291,373 0.2819 2.13%
2013-11-08 0 0.940 0.930 0.950 0.890 0.970 7,259,800 6,806,620 0.9376 0.276 0.273 0.279 0.262 0.285 24,696,087 0.2756 4.44%
2013-11-07 0 0.900 0.890 0.900 0.870 0.900 11,362,000 9,953,000 0.8760 0.265 0.262 0.265 0.256 0.265 38,650,782 0.2575 3.45%
2013-11-06 0 0.870 0.860 0.880 0.850 0.880 1,096,000 948,160 0.8651 0.256 0.253 0.259 0.250 0.259 3,728,327 0.2543 0.00%
2013-11-05 0 0.870 0.860 0.880 0.820 0.890 5,104,400 4,449,204 0.8716 0.256 0.253 0.259 0.241 0.262 17,363,937 0.2562 6.10%
2013-11-04 0 0.820 0.820 0.830 0.820 0.830 892,000 734,680 0.8236 0.241 0.241 0.244 0.241 0.244 3,034,369 0.2421 -2.38%
2013-11-01 0 0.840 0.820 0.840 0.820 0.850 1,034,680 865,927 0.8369 0.247 0.241 0.247 0.241 0.250 3,519,732 0.2460 0.00%
2013-10-31 0 0.840 0.840 0.860 0.840 0.860 1,059,000 901,800 0.8516 0.247 0.247 0.253 0.247 0.253 3,602,462 0.2503 1.20%
2013-10-30 0 0.830 0.820 0.830 0.810 0.830 248,000 204,360 0.8240 0.244 0.241 0.244 0.238 0.244 843,636 0.2422 2.47%
2013-10-29 0 0.810 0.800 0.810 0.810 0.820 883,000 718,640 0.8139 0.238 0.235 0.238 0.238 0.241 3,003,753 0.2392 -3.57%
2013-10-28 0 0.840 0.830 0.840 0.800 0.850 2,404,000 2,000,080 0.8320 0.247 0.244 0.247 0.235 0.250 8,177,828 0.2446 3.70%
2013-10-25 0 0.810 0.800 0.810 0.800 0.820 444,000 356,720 0.8034 0.238 0.235 0.238 0.235 0.241 1,510,381 0.2362 0.00%
2013-10-24 0 0.810 0.810 0.820 0.810 0.830 620,000 506,400 0.8168 0.238 0.238 0.241 0.238 0.244 2,109,090 0.2401 -2.41%
2013-10-23 0 0.830 0.820 0.830 0.820 0.860 1,112,000 928,640 0.8351 0.244 0.241 0.244 0.241 0.253 3,782,756 0.2455 -2.35%
2013-10-22 0 0.850 0.840 0.860 0.840 0.870 440,000 374,440 0.8510 0.250 0.247 0.253 0.247 0.256 1,496,774 0.2502 -2.30%
2013-10-21 0 0.870 0.860 0.870 0.850 0.890 1,792,000 1,563,680 0.8726 0.256 0.253 0.256 0.250 0.262 6,095,951 0.2565 2.35%
2013-10-18 0 0.850 0.850 0.870 0.840 0.840 128,000 107,520 0.8400 0.250 0.250 0.256 0.247 0.247 435,425 0.2469 1.19%
2013-10-17 0 0.840 0.840 0.850 0.830 0.870 748,000 635,760 0.8499 0.247 0.247 0.250 0.244 0.256 2,544,515 0.2499 -2.33%
2013-10-16 0 0.860 0.860 0.870 0.820 0.870 460,000 391,760 0.8517 0.253 0.253 0.256 0.241 0.256 1,564,809 0.2504 0.00%
2013-10-15 0 0.860 0.860 0.870 0.860 0.880 376,000 323,840 0.8613 0.253 0.253 0.256 0.253 0.259 1,279,061 0.2532 -1.15%
2013-10-11 0 0.870 0.870 0.890 0.860 0.890 1,036,000 907,040 0.8755 0.256 0.256 0.262 0.253 0.262 3,524,222 0.2574 -1.14%
2013-10-10 0 0.880 0.870 0.880 0.870 0.890 184,000 161,960 0.8802 0.259 0.256 0.259 0.256 0.262 625,924 0.2588 2.33%
2013-10-09 0 0.860 0.850 0.870 0.860 0.900 2,284,000 2,012,680 0.8812 0.253 0.250 0.256 0.253 0.265 7,769,617 0.2590 -5.49%
2013-10-08 0 0.910 0.900 0.910 0.890 0.920 668,000 605,040 0.9057 0.268 0.265 0.268 0.262 0.270 2,272,375 0.2663 -1.09%
2013-10-07 0 0.920 0.910 0.920 0.880 0.930 1,220,000 1,104,560 0.9054 0.270 0.268 0.270 0.259 0.273 4,150,146 0.2661 3.37%
2013-10-04 0 0.890 0.880 0.890 0.860 0.910 1,652,000 1,465,400 0.8870 0.262 0.259 0.262 0.253 0.268 5,619,705 0.2608 -1.11%
2013-10-03 0 0.900 0.890 0.900 0.870 0.960 13,500,000 12,384,280 0.9174 0.265 0.262 0.265 0.256 0.282 45,923,742 0.2697 3.45%
2013-10-02 0 0.870 0.880 0.900 0.810 0.880 3,040,000 2,537,120 0.8346 0.256 0.259 0.265 0.238 0.259 10,341,346 0.2453 8.75%
2013-09-30 0 0.800 0.800 0.810 0.780 0.810 2,356,000 1,884,560 0.7999 0.235 0.235 0.238 0.229 0.238 8,014,543 0.2351 1.27%
2013-09-27 0 0.790 0.790 0.800 0.790 0.800 540,000 431,600 0.7993 0.232 0.232 0.235 0.232 0.235 1,836,950 0.2350 -2.47%
2013-09-26 0 0.810 0.780 0.810 0.780 0.810 756,000 603,120 0.7978 0.238 0.229 0.238 0.229 0.238 2,571,730 0.2345 2.53%
2013-09-25 0 0.790 0.780 0.790 0.770 0.790 592,000 457,040 0.7720 0.232 0.229 0.232 0.226 0.232 2,013,841 0.2269 2.60%
2013-09-24 0 0.770 0.770 0.780 0.770 0.800 80,000 63,400 0.7925 0.226 0.226 0.229 0.226 0.235 272,141 0.2330 -1.28%
2013-09-23 0 0.780 0.770 0.780 0.780 0.790 208,000 163,040 0.7838 0.229 0.226 0.229 0.229 0.232 707,566 0.2304 -1.27%
2013-09-19 0 0.790 0.780 0.790 0.750 0.800 428,000 335,760 0.7845 0.232 0.229 0.232 0.220 0.235 1,455,953 0.2306 2.60%
2013-09-18 0 0.770 0.750 0.770 0.750 0.770 372,000 285,080 0.7663 0.226 0.220 0.226 0.220 0.226 1,265,454 0.2253 -1.28%
2013-09-17 0 0.780 0.770 0.780 0.770 0.790 352,000 274,800 0.7807 0.229 0.226 0.229 0.226 0.232 1,197,419 0.2295 1.30%
2013-09-16 0 0.770 0.770 0.780 0.760 0.770 324,000 249,080 0.7688 0.226 0.226 0.229 0.223 0.226 1,102,170 0.2260 0.00%
2013-09-13 0 0.770 0.760 0.770 0.770 0.780 312,000 240,760 0.7717 0.226 0.223 0.226 0.226 0.229 1,061,349 0.2268 0.00%
2013-09-12 0 0.770 0.770 0.780 0.770 0.790 328,000 253,400 0.7726 0.226 0.226 0.229 0.226 0.232 1,115,777 0.2271 0.00%
2013-09-11 0 0.770 0.770 0.780 0.770 0.790 88,000 69,040 0.7845 0.226 0.226 0.229 0.226 0.232 299,355 0.2306 -2.53%
2013-09-10 0 0.790 0.780 0.790 0.770 0.800 1,560,000 1,225,280 0.7854 0.232 0.229 0.232 0.226 0.235 5,306,743 0.2309 3.95%
2013-09-09 0 0.760 0.720 0.760 0.730 0.760 216,000 161,680 0.7485 0.223 0.212 0.223 0.215 0.223 734,780 0.2200 1.33%
2013-09-06 0 0.750 0.750 0.760 0.740 0.770 2,012,000 1,503,960 0.7475 0.220 0.220 0.223 0.218 0.226 6,844,338 0.2197 2.74%
2013-09-05 0 0.730 0.730 0.740 0.700 0.740 480,000 347,560 0.7241 0.215 0.215 0.218 0.206 0.218 1,632,844 0.2129 0.00%
2013-09-04 0 0.730 0.710 0.730 0.710 0.730 1,760,000 1,260,560 0.7162 0.215 0.209 0.215 0.209 0.215 5,987,095 0.2105 2.82%
2013-09-03 0 0.710 0.690 0.710 0.670 0.710 1,288,000 890,120 0.6911 0.209 0.203 0.209 0.197 0.209 4,381,465 0.2032 1.43%
2013-09-02 0 0.700 0.690 0.700 0.700 0.720 952,000 674,720 0.7087 0.206 0.203 0.206 0.206 0.212 3,238,474 0.2083 -2.78%
2013-08-30 0 0.720 0.710 0.720 0.720 0.720 88,000 63,360 0.7200 0.212 0.209 0.212 0.212 0.212 299,355 0.2117 0.00%
2013-08-29 0 0.720 0.710 0.730 0.720 0.730 88,000 63,520 0.7218 0.212 0.209 0.215 0.212 0.215 299,355 0.2122 -1.37%
2013-08-28 0 0.730 0.710 0.730 0.700 0.730 2,104,000 1,491,240 0.7088 0.215 0.209 0.215 0.206 0.215 7,157,300 0.2084 0.00%
2013-08-27 0 0.730 0.730 0.740 0.730 0.730 568,000 414,640 0.7300 0.215 0.215 0.218 0.215 0.215 1,932,199 0.2146 0.00%
2013-08-26 0 0.730 0.730 0.740 0.710 0.740 1,212,000 889,400 0.7338 0.215 0.215 0.218 0.209 0.218 4,122,931 0.2157 2.82%
2013-08-23 0 0.710 0.710 0.730 0.710 0.740 300,000 216,800 0.7227 0.209 0.209 0.215 0.209 0.218 1,020,528 0.2124 -4.05%
2013-08-22 0 0.740 0.730 0.740 0.710 0.760 2,646,000 1,928,180 0.7287 0.218 0.215 0.218 0.209 0.223 9,001,053 0.2142 2.78%
2013-08-21 0 0.720 0.710 0.720 0.700 0.740 2,968,000 2,107,480 0.7101 0.212 0.209 0.212 0.206 0.218 10,096,420 0.2087 -2.70%
2013-08-20 0 0.740 0.710 0.750 0.720 0.760 1,448,000 1,064,200 0.7349 0.218 0.209 0.220 0.212 0.223 4,925,747 0.2160 -2.63%
2013-08-19 0 0.760 0.750 0.760 0.740 0.760 1,924,000 1,445,000 0.7510 0.223 0.220 0.223 0.218 0.223 6,544,984 0.2208 0.53%
2013-08-16 0 0.800 0.790 0.800 0.770 0.810 6,997,000 5,541,970 0.7920 0.222 0.219 0.222 0.214 0.225 25,187,413 0.2200 0.00%
2013-08-15 0 0.800 0.790 0.800 0.780 0.820 5,816,000 4,647,110 0.7990 0.222 0.219 0.222 0.217 0.228 20,936,115 0.2220 1.27%
2013-08-13 0 0.790 0.790 0.800 0.770 0.800 2,348,000 1,854,240 0.7897 0.219 0.219 0.222 0.214 0.222 8,452,200 0.2194 0.00%
2013-08-12 0 0.790 0.790 0.800 0.770 0.800 5,522,000 4,338,720 0.7857 0.219 0.219 0.222 0.214 0.222 19,877,790 0.2183 2.60%
2013-08-09 0 0.770 0.760 0.770 0.740 0.820 6,638,000 5,087,880 0.7665 0.214 0.211 0.214 0.206 0.228 23,895,105 0.2129 5.48%
2013-08-08 0 0.730 0.720 0.730 0.710 0.730 1,834,000 1,328,360 0.7243 0.203 0.200 0.203 0.197 0.203 6,601,932 0.2012 4.29%
2013-08-07 0 0.700 0.690 0.710 0.680 0.720 2,504,000 1,749,480 0.6987 0.194 0.192 0.197 0.189 0.200 9,013,760 0.1941 2.94%
2013-08-06 0 0.680 0.680 0.690 0.670 0.680 412,000 278,880 0.6769 0.189 0.189 0.192 0.186 0.189 1,483,095 0.1880 -2.86%
2013-08-05 0 0.700 0.700 0.710 0.670 0.700 700,000 474,920 0.6785 0.194 0.194 0.197 0.186 0.194 2,519,821 0.1885 0.00%
2013-08-02 0 0.700 0.700 0.710 0.690 0.720 1,328,000 930,480 0.7007 0.194 0.194 0.197 0.192 0.200 4,780,461 0.1946 -2.78%
2013-08-01 0 0.720 0.720 0.730 0.710 0.750 5,402,000 3,893,080 0.7207 0.200 0.200 0.203 0.197 0.208 19,445,820 0.2002 -2.70%
2013-07-31 0 0.740 0.740 0.750 0.720 0.740 2,032,000 1,489,280 0.7329 0.206 0.206 0.208 0.200 0.206 7,314,681 0.2036 4.23%
2013-07-30 0 0.710 0.710 0.730 0.710 0.720 1,052,000 754,380 0.7171 0.197 0.197 0.203 0.197 0.200 3,786,931 0.1992 0.00%
2013-07-29 0 0.710 0.710 0.720 0.670 0.730 2,545,000 1,794,900 0.7053 0.197 0.197 0.200 0.186 0.203 9,161,350 0.1959 1.43%
2013-07-26 0 0.700 0.690 0.700 0.660 0.700 1,308,000 880,120 0.6729 0.194 0.192 0.194 0.183 0.194 4,708,466 0.1869 2.94%
2013-07-25 0 0.680 0.670 0.680 0.620 0.700 4,740,000 3,180,040 0.6709 0.189 0.186 0.189 0.172 0.194 17,062,789 0.1864 9.68%
2013-07-24 0 0.620 0.620 0.630 0.620 0.630 600,000 372,760 0.6213 0.172 0.172 0.175 0.172 0.175 2,159,847 0.1726 0.00%
2013-07-23 0 0.620 0.610 0.620 0.600 0.640 3,452,000 2,133,960 0.6182 0.172 0.169 0.172 0.167 0.178 12,426,318 0.1717 3.33%
2013-07-22 0 0.600 0.590 0.600 0.590 0.620 1,644,000 988,120 0.6010 0.167 0.164 0.167 0.164 0.172 5,917,980 0.1670 -3.23%
2013-07-19 0 0.620 0.610 0.620 0.600 0.620 660,000 402,440 0.6098 0.172 0.169 0.172 0.167 0.172 2,375,831 0.1694 0.00%
2013-07-18 0 0.620 0.610 0.630 0.610 0.620 1,332,000 823,440 0.6182 0.172 0.169 0.175 0.169 0.172 4,794,860 0.1717 0.00%
2013-07-17 0 0.620 0.620 0.630 0.600 0.630 3,008,000 1,873,240 0.6228 0.172 0.172 0.175 0.167 0.175 10,828,032 0.1730 1.64%
2013-07-16 0 0.610 0.600 0.610 0.540 0.640 6,904,000 4,094,960 0.5931 0.169 0.167 0.169 0.150 0.178 24,852,637 0.1648 12.96%
2013-07-15 0 0.540 0.540 0.550 0.540 0.540 10,108,000 5,458,320 0.5400 0.150 0.150 0.153 0.150 0.150 36,386,218 0.1500 0.00%
2013-07-12 0 0.540 0.540 0.550 0.540 0.540 816,000 440,640 0.5400 0.150 0.150 0.153 0.150 0.150 2,937,392 0.1500 0.00%
2013-07-11 0 0.540 0.540 0.550 0.530 0.550 2,116,000 1,143,880 0.5406 0.150 0.150 0.153 0.147 0.153 7,617,060 0.1502 0.00%
2013-07-10 0 0.540 0.530 0.540 0.520 0.540 580,000 308,400 0.5317 0.150 0.147 0.150 0.144 0.150 2,087,852 0.1477 0.00%
2013-07-09 0 0.540 0.530 0.540 0.510 0.540 6,864,000 3,615,280 0.5267 0.150 0.147 0.150 0.142 0.150 24,708,647 0.1463 -3.57%
2013-07-08 0 0.560 0.540 0.560 0.510 0.570 3,232,000 1,748,440 0.5410 0.156 0.150 0.156 0.142 0.158 11,634,375 0.1503 1.82%
2013-07-05 0 0.550 0.550 0.560 0.550 0.570 444,000 247,400 0.5572 0.153 0.153 0.156 0.153 0.158 1,598,287 0.1548 -1.79%
2013-07-04 0 0.560 0.550 0.560 0.550 0.570 356,000 200,160 0.5622 0.156 0.153 0.156 0.153 0.158 1,281,509 0.1562 0.00%
2013-07-03 0 0.560 0.550 0.560 0.550 0.570 716,000 400,400 0.5592 0.156 0.153 0.156 0.153 0.158 2,577,417 0.1553 -1.75%
2013-07-02 0 0.570 0.560 0.570 0.560 0.580 1,588,000 907,160 0.5713 0.158 0.156 0.158 0.156 0.161 5,716,394 0.1587 3.64%
2013-06-28 0 0.550 0.550 0.570 0.530 0.560 2,576,000 1,410,320 0.5475 0.153 0.153 0.158 0.147 0.156 9,272,942 0.1521 -1.79%
2013-06-27 0 0.560 0.550 0.560 0.550 0.600 10,368,000 6,019,480 0.5806 0.156 0.153 0.156 0.153 0.167 37,322,152 0.1613 7.69%
2013-06-26 0 0.520 0.520 0.530 0.485 0.600 10,730,000 5,642,400 0.5259 0.144 0.144 0.147 0.135 0.167 38,625,260 0.1461 6.12%
2013-06-25 0 0.490 0.465 0.490 0.450 0.490 428,000 202,620 0.4734 0.136 0.129 0.136 0.125 0.136 1,540,691 0.1315 4.26%
2013-06-24 0 0.470 0.455 0.475 0.465 0.470 128,000 60,000 0.4688 0.131 0.126 0.132 0.129 0.131 460,767 0.1302 0.00%
2013-06-21 0 0.470 0.450 0.470 0.470 0.480 688,000 325,620 0.4733 0.131 0.125 0.131 0.131 0.133 2,476,624 0.1315 -2.08%
2013-06-20 0 0.480 0.480 0.485 0.460 0.485 152,000 71,560 0.4708 0.133 0.133 0.135 0.128 0.135 547,161 0.1308 2.13%
2013-06-19 0 0.470 0.460 0.470 0.460 0.470 252,000 118,040 0.4684 0.131 0.128 0.131 0.128 0.131 907,136 0.1301 2.17%
2013-06-18 0 0.460 0.460 0.470 0.460 0.470 148,000 68,920 0.4657 0.128 0.128 0.131 0.128 0.131 532,762 0.1294 -3.16%
2013-06-17 0 0.475 0.460 0.475 0.460 0.475 184,012 86,645 0.4709 0.132 0.128 0.132 0.128 0.132 662,396 0.1308 1.06%
2013-06-14 0 0.470 0.465 0.470 0.455 0.470 204,000 93,600 0.4588 0.131 0.129 0.131 0.126 0.131 734,348 0.1275 2.17%
2013-06-13 0 0.460 0.460 0.470 0.460 0.460 172,000 79,120 0.4600 0.128 0.128 0.131 0.128 0.128 619,156 0.1278 -3.16%
2013-06-11 0 0.475 0.470 0.475 0.440 0.475 340,000 153,140 0.4504 0.132 0.131 0.132 0.122 0.132 1,223,913 0.1251 1.06%
2013-06-10 0 0.470 0.460 0.470 0.460 0.480 20,000 9,360 0.4680 0.131 0.128 0.131 0.128 0.133 71,995 0.1300 -1.05%
2013-06-07 0 0.475 0.475 0.480 0.460 0.480 624,000 296,400 0.4750 0.132 0.132 0.133 0.128 0.133 2,246,241 0.1320 3.26%
2013-06-06 0 0.460 0.440 0.460 0.440 0.460 20,000 8,920 0.4460 0.128 0.122 0.128 0.122 0.128 71,995 0.1239 3.37%
2013-06-05 0 0.445 0.445 0.470 0.440 0.475 4,248,000 1,930,600 0.4545 0.124 0.124 0.131 0.122 0.132 15,291,715 0.1263 -7.29%
2013-06-04 0 0.480 0.475 0.480 0.470 0.485 544,000 260,380 0.4786 0.133 0.132 0.133 0.131 0.135 1,958,261 0.1330 1.05%
2013-06-03 0 0.475 0.475 0.485 0.470 0.480 392,000 187,120 0.4773 0.132 0.132 0.135 0.131 0.133 1,411,100 0.1326 1.06%
2013-05-31 0 0.470 0.470 0.480 0.470 0.470 8,000 3,760 0.4700 0.131 0.131 0.133 0.131 0.131 28,798 0.1306 0.00%
2013-05-30 0 0.470 0.470 0.480 0.470 0.485 496,000 234,320 0.4724 0.131 0.131 0.133 0.131 0.135 1,785,473 0.1312 -1.05%
2013-05-29 0 0.475 0.475 0.485 0.475 0.480 24,000 11,540 0.4808 0.132 0.132 0.135 0.132 0.133 86,394 0.1336 0.00%
2013-05-28 0 0.475 0.475 0.485 0.475 0.475 352,000 167,200 0.4750 0.132 0.132 0.135 0.132 0.132 1,267,110 0.1320 0.00%
2013-05-27 0 0.475 0.475 0.485 - - 0 0 - 0.132 0.132 0.135 - - 0 - 0.00%
2013-05-24 0 0.475 0.475 0.490 0.470 0.475 144,000 68,080 0.4728 0.132 0.132 0.136 0.131 0.132 518,363 0.1313 0.00%
2013-05-23 0 0.475 0.475 0.485 0.470 0.480 288,000 136,700 0.4747 0.132 0.132 0.135 0.131 0.133 1,036,726 0.1319 -1.04%
2013-05-22 0 0.480 0.480 0.490 0.480 0.490 188,000 91,620 0.4873 0.133 0.133 0.136 0.133 0.136 676,752 0.1354 0.00%
2013-05-21 0 0.480 0.480 0.490 0.480 0.490 284,000 138,300 0.4870 0.133 0.133 0.136 0.133 0.136 1,022,327 0.1353 0.00%
2013-05-20 0 0.480 0.480 0.485 0.480 0.500 592,000 291,400 0.4922 0.133 0.133 0.135 0.133 0.139 2,131,049 0.1367 0.00%
2013-05-16 0 0.480 0.480 0.495 - - 0 0 - 0.133 0.133 0.138 - - 0 - 0.00%
2013-05-15 0 0.480 0.480 0.490 0.480 0.480 184,000 88,320 0.4800 0.133 0.133 0.136 0.133 0.133 662,353 0.1333 -2.04%
2013-05-14 0 0.490 0.475 0.495 0.490 0.495 284,000 140,160 0.4935 0.136 0.132 0.138 0.136 0.138 1,022,327 0.1371 -1.01%
2013-05-13 0 0.495 0.480 0.495 0.470 0.495 216,000 105,520 0.4885 0.138 0.133 0.138 0.131 0.138 777,545 0.1357 3.13%
2013-05-10 0 0.480 0.480 0.495 0.470 0.480 96,000 46,020 0.4794 0.133 0.133 0.138 0.131 0.133 345,575 0.1332 0.00%
2013-05-09 0 0.480 0.480 0.495 0.475 0.480 52,000 24,740 0.4758 0.133 0.133 0.138 0.132 0.133 187,187 0.1322 -3.03%
2013-05-08 0 0.495 0.475 0.495 0.460 0.500 638,000 304,660 0.4775 0.138 0.132 0.138 0.128 0.139 2,296,637 0.1327 0.00%
2013-05-07 0 0.495 0.495 0.500 0.495 0.500 284,000 141,440 0.4980 0.138 0.138 0.139 0.138 0.139 1,022,327 0.1384 0.00%
2013-05-06 0 0.495 0.485 0.495 0.495 0.500 50,000 24,980 0.4996 0.138 0.135 0.138 0.138 0.139 179,987 0.1388 1.02%
2013-05-03 0 0.490 0.480 0.490 0.490 0.495 288,000 141,640 0.4918 0.136 0.133 0.136 0.136 0.138 1,036,726 0.1366 2.08%
2013-05-02 0 0.480 0.480 0.490 0.470 0.490 364,000 174,360 0.4790 0.133 0.133 0.136 0.131 0.136 1,310,307 0.1331 -2.04%
2013-04-30 0 0.490 0.475 0.490 0.480 0.495 352,000 172,200 0.4892 0.136 0.132 0.136 0.133 0.138 1,267,110 0.1359 2.08%
2013-04-29 0 0.480 0.480 0.490 0.470 0.485 256,000 123,300 0.4816 0.133 0.133 0.136 0.131 0.135 921,535 0.1338 -2.04%
2013-04-26 0 0.490 0.485 0.495 0.490 0.495 108,000 52,940 0.4902 0.136 0.135 0.138 0.136 0.138 388,772 0.1362 -1.01%
2013-04-25 0 0.495 0.490 0.495 0.490 0.500 620,000 305,060 0.4920 0.138 0.136 0.138 0.136 0.139 2,231,842 0.1367 -1.00%
2013-04-24 0 0.500 0.490 0.500 0.495 0.500 172,000 85,500 0.4971 0.139 0.136 0.139 0.138 0.139 619,156 0.1381 2.04%
2013-04-23 0 0.490 0.490 0.500 0.490 0.490 20,000 9,800 0.4900 0.136 0.136 0.139 0.136 0.136 71,995 0.1361 0.00%
2013-04-22 0 0.490 0.490 0.495 0.490 0.490 164,000 80,360 0.4900 0.136 0.136 0.138 0.136 0.136 590,358 0.1361 1.03%
2013-04-19 0 0.485 0.485 0.490 0.470 0.480 84,000 40,080 0.4771 0.135 0.135 0.136 0.131 0.133 302,379 0.1325 3.19%
2013-04-18 0 0.470 0.470 0.475 0.470 0.470 52,000 24,440 0.4700 0.131 0.131 0.132 0.131 0.131 187,187 0.1306 -1.05%
2013-04-17 0 0.475 0.475 0.485 0.475 0.475 20,000 9,500 0.4750 0.132 0.132 0.135 0.132 0.132 71,995 0.1320 3.26%
2013-04-16 0 0.460 0.460 0.465 0.460 0.465 108,000 50,020 0.4631 0.128 0.128 0.129 0.128 0.129 388,772 0.1287 -3.16%
2013-04-15 0 0.475 0.465 0.475 0.470 0.475 280,000 132,260 0.4724 0.132 0.129 0.132 0.131 0.132 1,007,928 0.1312 0.00%
2013-04-12 0 0.475 0.465 0.480 0.465 0.490 2,028,000 965,280 0.4760 0.132 0.129 0.133 0.129 0.136 7,300,282 0.1322 -6.86%
2013-04-11 0 0.510 0.500 0.510 0.510 0.510 64,000 32,640 0.5100 0.142 0.139 0.142 0.142 0.142 230,384 0.1417 0.00%
2013-04-10 0 0.510 0.510 0.520 0.510 0.510 92,000 46,920 0.5100 0.142 0.142 0.144 0.142 0.142 331,177 0.1417 0.00%
2013-04-09 0 0.510 0.510 0.520 0.510 0.510 540,000 275,400 0.5100 0.142 0.142 0.144 0.142 0.142 1,943,862 0.1417 4.08%
2013-04-08 0 0.490 0.490 0.510 0.490 0.495 216,000 106,840 0.4946 0.136 0.136 0.142 0.136 0.138 777,545 0.1374 0.00%
2013-04-05 0 0.490 0.490 0.495 0.490 0.520 2,352,000 1,185,640 0.5041 0.136 0.136 0.138 0.136 0.144 8,466,599 0.1400 -5.77%
2013-04-03 0 0.520 0.520 0.530 0.520 0.520 120,000 62,400 0.5200 0.144 0.144 0.147 0.144 0.144 431,969 0.1445 0.00%
2013-04-02 0 0.520 0.510 0.530 0.520 0.520 468,000 243,360 0.5200 0.144 0.142 0.147 0.144 0.144 1,684,680 0.1445 0.00%
2013-03-28 0 0.520 0.510 0.520 0.520 0.530 500,000 261,000 0.5220 0.144 0.142 0.144 0.144 0.147 1,799,872 0.1450 -1.89%
2013-03-27 0 0.530 0.520 0.530 0.530 0.530 16,000 8,480 0.5300 0.147 0.144 0.147 0.147 0.147 57,596 0.1472 1.92%
2013-03-26 0 0.520 0.510 0.530 0.520 0.520 392,000 203,840 0.5200 0.144 0.142 0.147 0.144 0.144 1,411,100 0.1445 0.00%
2013-03-25 0 0.520 0.510 0.540 0.520 0.530 644,000 335,920 0.5216 0.144 0.142 0.150 0.144 0.147 2,318,236 0.1449 0.00%
2013-03-22 0 0.520 0.520 0.540 0.520 0.520 936,000 486,720 0.5200 0.144 0.144 0.150 0.144 0.144 3,369,361 0.1445 0.00%
2013-03-21 0 0.520 0.510 0.520 0.500 0.540 648,000 337,800 0.5213 0.144 0.142 0.144 0.139 0.150 2,332,634 0.1448 -3.70%
2013-03-20 0 0.540 0.530 0.540 0.520 0.540 308,000 163,240 0.5300 0.150 0.147 0.150 0.144 0.150 1,108,721 0.1472 -1.82%
2013-03-19 0 0.550 0.530 0.550 0.530 0.550 408,000 218,400 0.5353 0.153 0.147 0.153 0.147 0.153 1,468,696 0.1487 3.77%
2013-03-18 0 0.530 0.530 0.540 0.520 0.530 596,000 314,120 0.5270 0.147 0.147 0.150 0.144 0.147 2,145,448 0.1464 1.92%
2013-03-15 0 0.520 0.520 0.530 0.520 0.530 1,252,000 661,920 0.5287 0.144 0.144 0.147 0.144 0.147 4,506,880 0.1469 -1.89%
2013-03-14 0 0.530 0.520 0.530 0.510 0.530 244,000 126,680 0.5192 0.147 0.144 0.147 0.142 0.147 878,338 0.1442 1.92%
2013-03-13 0 0.520 0.520 0.530 0.520 0.530 812,000 424,240 0.5225 0.144 0.144 0.147 0.144 0.147 2,922,993 0.1451 -1.89%
2013-03-12 0 0.530 0.530 0.540 0.530 0.530 1,264,000 669,920 0.5300 0.147 0.147 0.150 0.147 0.147 4,550,077 0.1472 0.00%
2013-03-11 0 0.530 0.510 0.530 0.520 0.530 76,000 39,560 0.5205 0.147 0.142 0.147 0.144 0.147 273,581 0.1446 3.92%
2013-03-08 0 0.510 0.510 0.520 0.510 0.520 408,000 211,960 0.5195 0.142 0.142 0.144 0.142 0.144 1,468,696 0.1443 0.00%
2013-03-07 0 0.510 0.500 0.510 0.500 0.520 1,024,000 523,840 0.5116 0.142 0.139 0.142 0.139 0.144 3,686,138 0.1421 0.00%
2013-03-06 0 0.510 0.510 0.520 0.510 0.540 2,864,000 1,510,920 0.5276 0.142 0.142 0.144 0.142 0.150 10,309,669 0.1466 2.00%
2013-03-05 0 0.500 0.500 0.520 0.495 0.500 668,000 333,900 0.4999 0.139 0.139 0.144 0.138 0.139 2,404,629 0.1389 0.00%
2013-03-04 0 0.500 0.500 0.530 0.485 0.500 36,000 17,580 0.4883 0.139 0.139 0.147 0.135 0.139 129,591 0.1357 -5.66%
2013-03-01 0 0.530 0.510 0.530 0.520 0.530 88,000 45,800 0.5205 0.147 0.142 0.147 0.144 0.147 316,778 0.1446 1.92%
2013-02-28 0 0.520 0.520 0.530 0.520 0.530 528,000 278,800 0.5280 0.144 0.144 0.147 0.144 0.147 1,900,665 0.1467 0.00%
2013-02-27 0 0.520 0.500 0.520 0.510 0.520 280,000 142,960 0.5106 0.144 0.139 0.144 0.142 0.144 1,007,928 0.1418 0.00%
2013-02-26 0 0.520 0.500 0.520 0.510 0.520 436,000 223,120 0.5117 0.144 0.139 0.144 0.142 0.144 1,569,489 0.1422 1.96%
2013-02-25 0 0.510 0.500 0.520 0.500 0.520 2,688,000 1,370,320 0.5098 0.142 0.139 0.144 0.139 0.144 9,676,113 0.1416 0.00%
2013-02-22 0 0.510 0.500 0.520 0.500 0.510 280,000 141,680 0.5060 0.142 0.139 0.144 0.139 0.142 1,007,928 0.1406 2.00%
2013-02-21 0 0.500 0.495 0.500 0.490 0.510 580,000 289,340 0.4989 0.139 0.138 0.139 0.136 0.142 2,087,852 0.1386 0.00%
2013-02-20 0 0.500 0.500 0.510 0.495 0.500 344,000 171,860 0.4996 0.139 0.139 0.142 0.138 0.139 1,238,312 0.1388 3.09%
2013-02-19 0 0.485 0.485 0.500 0.485 0.500 840,000 411,900 0.4904 0.135 0.135 0.139 0.135 0.139 3,023,785 0.1362 -1.02%
2013-02-18 0 0.490 0.490 0.495 0.490 0.500 104,000 51,920 0.4992 0.136 0.136 0.138 0.136 0.139 374,373 0.1387 -2.00%
2013-02-15 0 0.500 0.500 0.520 0.490 0.500 456,000 226,760 0.4973 0.139 0.139 0.144 0.136 0.139 1,641,484 0.1381 2.04%
2013-02-14 0 0.490 0.490 0.495 0.480 0.490 132,000 64,480 0.4885 0.136 0.136 0.138 0.133 0.136 475,166 0.1357 1.03%
2013-02-08 0 0.485 0.480 0.485 - - 0 0 - 0.135 0.133 0.135 - - 0 - 0.00%
2013-02-07 0 0.485 0.480 0.485 0.475 0.485 368,000 175,880 0.4779 0.135 0.133 0.135 0.132 0.135 1,324,706 0.1328 1.04%
2013-02-06 0 0.480 0.480 0.485 0.475 0.485 340,000 162,620 0.4783 0.133 0.133 0.135 0.132 0.135 1,223,913 0.1329 0.00%
2013-02-05 0 0.480 0.480 0.485 0.480 0.485 432,000 207,500 0.4803 0.133 0.133 0.135 0.133 0.135 1,555,090 0.1334 -2.04%
2013-02-04 0 0.490 0.485 0.490 0.480 0.510 1,820,000 879,320 0.4831 0.136 0.135 0.136 0.133 0.142 6,551,535 0.1342 0.00%
2013-02-01 0 0.490 0.485 0.490 0.485 0.490 332,000 162,140 0.4884 0.136 0.135 0.136 0.135 0.136 1,195,115 0.1357 -2.00%
2013-01-31 0 0.500 0.490 0.500 0.490 0.500 8,000 3,960 0.4950 0.139 0.136 0.139 0.136 0.139 28,798 0.1375 2.04%
2013-01-30 0 0.490 0.490 0.500 0.485 0.490 104,000 50,640 0.4869 0.136 0.136 0.139 0.135 0.136 374,373 0.1353 -2.00%
2013-01-29 0 0.500 0.485 0.500 0.500 0.500 204,000 102,000 0.5000 0.139 0.135 0.139 0.139 0.139 734,348 0.1389 2.04%
2013-01-28 0 0.490 0.490 0.500 0.480 0.500 144,000 70,520 0.4897 0.136 0.136 0.139 0.133 0.139 518,363 0.1360 -2.00%
2013-01-25 0 0.500 0.490 0.500 0.500 0.510 40,000 20,080 0.5020 0.139 0.136 0.139 0.139 0.142 143,990 0.1395 -1.96%
2013-01-24 0 0.510 0.495 0.510 0.510 0.510 68,000 34,680 0.5100 0.142 0.138 0.142 0.142 0.142 244,783 0.1417 -1.92%
2013-01-23 0 0.520 0.510 0.520 0.500 0.520 160,000 81,680 0.5105 0.144 0.142 0.144 0.139 0.144 575,959 0.1418 1.96%
2013-01-22 0 0.510 0.500 0.510 0.485 0.510 380,000 189,540 0.4988 0.142 0.139 0.142 0.135 0.142 1,367,903 0.1386 5.15%
2013-01-21 0 0.485 0.480 0.500 0.480 0.530 2,188,000 1,093,860 0.4999 0.135 0.133 0.139 0.133 0.147 7,876,241 0.1389 -6.73%
2013-01-18 0 0.520 0.510 0.520 0.510 0.520 1,016,000 520,440 0.5122 0.144 0.142 0.144 0.142 0.144 3,657,341 0.1423 -1.89%
2013-01-17 0 0.530 0.530 0.540 0.530 0.540 584,000 313,520 0.5368 0.147 0.147 0.150 0.147 0.150 2,102,251 0.1491 0.00%
2013-01-16 0 0.530 0.530 0.540 0.500 0.530 1,384,000 708,600 0.5120 0.147 0.147 0.150 0.139 0.147 4,982,047 0.1422 3.92%
2013-01-15 0 0.510 0.510 0.520 0.500 0.540 1,240,000 633,600 0.5110 0.142 0.142 0.144 0.139 0.150 4,463,683 0.1419 -3.77%
2013-01-14 0 0.530 0.530 0.540 0.530 0.560 2,384,000 1,307,520 0.5485 0.147 0.147 0.150 0.147 0.156 8,581,791 0.1524 -5.36%
2013-01-11 0 0.560 0.560 0.570 0.550 0.570 1,976,000 1,105,680 0.5596 0.156 0.156 0.158 0.153 0.158 7,113,095 0.1554 -1.75%
2013-01-10 0 0.570 0.560 0.570 0.550 0.580 148,000 83,640 0.5651 0.158 0.156 0.158 0.153 0.161 532,762 0.1570 0.00%
2013-01-09 0 0.570 0.560 0.570 0.560 0.580 556,000 313,920 0.5646 0.158 0.156 0.158 0.156 0.161 2,001,458 0.1568 0.00%
2013-01-08 0 0.570 0.570 0.580 0.570 0.580 712,000 412,520 0.5794 0.158 0.158 0.161 0.158 0.161 2,563,018 0.1610 -1.72%
2013-01-07 0 0.580 0.580 0.600 0.580 0.600 448,000 263,480 0.5881 0.161 0.161 0.167 0.161 0.167 1,612,686 0.1634 -3.33%
2013-01-04 0 0.600 0.580 0.600 0.570 0.600 760,000 442,000 0.5816 0.167 0.161 0.167 0.158 0.167 2,735,806 0.1616 3.45%
2013-01-03 0 0.580 0.580 0.590 0.580 0.590 1,200,000 707,920 0.5899 0.161 0.161 0.164 0.161 0.164 4,319,694 0.1639 -1.69%
2013-01-02 0 0.590 0.580 0.590 0.580 0.590 32,000 18,600 0.5813 0.164 0.161 0.164 0.161 0.164 115,192 0.1615 1.72%
2012-12-31 0 0.580 0.580 0.600 0.580 0.600 32,000 18,800 0.5875 0.161 0.161 0.167 0.161 0.167 115,192 0.1632 -1.69%
2012-12-28 0 0.590 0.590 0.600 0.590 0.590 232,000 136,880 0.5900 0.164 0.164 0.167 0.164 0.164 835,141 0.1639 1.72%
2012-12-27 0 0.580 0.580 0.600 0.580 0.600 476,000 278,360 0.5848 0.161 0.161 0.167 0.161 0.167 1,713,478 0.1625 0.00%
2012-12-24 0 0.580 0.580 0.610 0.580 0.610 104,000 62,840 0.6042 0.161 0.161 0.169 0.161 0.169 374,373 0.1679 -1.69%
2012-12-21 0 0.590 0.590 0.600 0.570 0.610 924,000 546,560 0.5915 0.164 0.164 0.167 0.158 0.169 3,326,164 0.1643 3.51%
2012-12-20 0 0.570 0.570 0.580 0.550 0.580 616,000 347,560 0.5642 0.158 0.158 0.161 0.153 0.161 2,217,443 0.1567 3.64%
2012-12-19 0 0.550 0.550 0.560 0.550 0.550 232,000 127,600 0.5500 0.153 0.153 0.156 0.153 0.153 835,141 0.1528 1.85%
2012-12-18 0 0.540 0.530 0.550 0.540 0.540 308,000 166,320 0.5400 0.150 0.147 0.153 0.150 0.150 1,108,721 0.1500 1.89%
2012-12-17 0 0.530 0.520 0.560 0.530 0.540 800,000 427,040 0.5338 0.147 0.144 0.156 0.147 0.150 2,879,796 0.1483 -1.30%
2012-12-14 0 0.570 0.570 0.580 0.560 0.570 616,000 348,680 0.5660 0.149 0.149 0.152 0.147 0.149 2,353,710 0.1481 1.79%
2012-12-13 0 0.560 0.560 0.570 0.550 0.570 1,344,000 754,760 0.5616 0.147 0.147 0.149 0.144 0.149 5,135,367 0.1470 -1.75%
2012-12-12 0 0.570 0.570 0.580 0.570 0.580 156,000 89,640 0.5746 0.149 0.149 0.152 0.149 0.152 596,069 0.1504 0.00%
2012-12-11 0 0.570 0.560 0.570 0.570 0.580 92,000 52,480 0.5704 0.149 0.147 0.149 0.149 0.152 351,528 0.1493 -1.72%
2012-12-10 0 0.580 0.570 0.580 0.570 0.590 448,000 259,840 0.5800 0.152 0.149 0.152 0.149 0.154 1,711,789 0.1518 0.00%
2012-12-07 0 0.580 0.570 0.580 0.560 0.580 380,000 217,360 0.5720 0.152 0.149 0.152 0.147 0.152 1,451,964 0.1497 3.57%
2012-12-06 0 0.560 0.560 0.570 0.560 0.570 372,000 209,120 0.5622 0.147 0.147 0.149 0.147 0.149 1,421,396 0.1471 0.00%
2012-12-05 0 0.560 0.550 0.560 0.560 0.570 268,000 150,880 0.5630 0.147 0.144 0.147 0.147 0.149 1,024,017 0.1473 1.82%
2012-12-04 0 0.550 0.550 0.560 0.540 0.570 1,772,000 986,320 0.5566 0.144 0.144 0.147 0.141 0.149 6,770,737 0.1457 0.00%
2012-12-03 0 0.550 0.550 0.560 0.550 0.570 536,000 297,120 0.5543 0.144 0.144 0.147 0.144 0.149 2,048,033 0.1451 -5.17%
2012-11-30 0 0.580 0.580 0.590 0.580 0.600 1,200,000 702,640 0.5855 0.152 0.152 0.154 0.152 0.157 4,585,150 0.1532 -1.69%
2012-11-29 0 0.590 0.590 0.600 0.560 0.620 5,776,000 3,437,240 0.5951 0.154 0.154 0.157 0.147 0.162 22,069,853 0.1557 7.27%
2012-11-28 0 0.550 0.530 0.550 0.520 0.550 3,528,000 1,904,680 0.5399 0.144 0.139 0.144 0.136 0.144 13,480,340 0.1413 7.84%
2012-11-27 0 0.510 0.510 0.520 0.485 0.570 7,936,000 4,233,180 0.5334 0.133 0.133 0.136 0.127 0.149 30,323,122 0.1396 13.33%
2012-11-26 0 0.450 0.450 0.460 0.450 0.460 840,000 382,120 0.4549 0.118 0.118 0.120 0.118 0.120 3,209,605 0.1191 -2.17%
2012-11-23 0 0.460 0.460 0.465 0.455 0.460 516,000 236,440 0.4582 0.120 0.120 0.122 0.119 0.120 1,971,614 0.1199 1.10%
2012-11-22 0 0.455 0.455 0.460 0.455 0.465 152,000 70,300 0.4625 0.119 0.119 0.120 0.119 0.122 580,786 0.1210 0.00%
2012-11-21 0 0.455 0.455 0.470 0.450 0.470 544,000 252,760 0.4646 0.119 0.119 0.123 0.118 0.123 2,078,601 0.1216 0.00%
2012-11-20 0 0.455 0.455 0.470 0.455 0.470 688,000 320,380 0.4657 0.119 0.119 0.123 0.119 0.123 2,628,819 0.1219 0.00%
2012-11-19 0 0.455 0.455 0.460 0.440 0.455 1,336,000 600,540 0.4495 0.119 0.119 0.120 0.115 0.119 5,104,800 0.1176 4.60%
2012-11-16 0 0.435 0.435 0.445 0.430 0.435 200,000 86,480 0.4324 0.114 0.114 0.116 0.113 0.114 764,192 0.1132 0.00%
2012-11-15 0 0.435 0.430 0.435 0.440 0.440 60,000 26,400 0.4400 0.114 0.113 0.114 0.115 0.115 229,257 0.1152 -1.14%
2012-11-14 0 0.440 0.440 0.445 0.430 0.440 88,000 37,980 0.4316 0.115 0.115 0.116 0.113 0.115 336,244 0.1130 2.33%
2012-11-13 0 0.430 0.420 0.430 0.420 0.430 1,216,000 520,580 0.4281 0.113 0.110 0.113 0.110 0.113 4,646,285 0.1120 1.18%
2012-11-12 0 0.425 0.420 0.425 0.425 0.430 332,000 142,560 0.4294 0.111 0.110 0.111 0.111 0.113 1,268,558 0.1124 -1.16%
2012-11-09 0 0.430 0.430 0.435 0.415 0.430 180,000 77,020 0.4279 0.113 0.113 0.114 0.109 0.113 687,772 0.1120 0.00%
2012-11-08 0 0.430 0.430 0.445 0.415 0.440 500,000 216,480 0.4330 0.113 0.113 0.116 0.109 0.115 1,910,479 0.1133 -2.27%
2012-11-07 0 0.440 0.430 0.440 0.430 0.440 152,000 65,400 0.4303 0.115 0.113 0.115 0.113 0.115 580,786 0.1126 1.15%
2012-11-06 0 0.435 0.430 0.435 0.420 0.440 132,000 57,520 0.4358 0.114 0.113 0.114 0.110 0.115 504,366 0.1140 3.57%
2012-11-05 0 0.420 0.420 0.435 0.420 0.445 1,372,000 581,800 0.4241 0.110 0.110 0.114 0.110 0.116 5,242,354 0.1110 -2.33%
2012-11-02 0 0.430 0.430 0.445 0.430 0.450 1,952,000 854,780 0.4379 0.113 0.113 0.116 0.113 0.118 7,458,510 0.1146 -2.27%
2012-11-01 0 0.440 0.435 0.440 0.425 0.465 1,812,000 810,060 0.4471 0.115 0.114 0.115 0.111 0.122 6,923,576 0.1170 4.76%
2012-10-31 0 0.420 0.420 0.430 0.420 0.430 2,112,000 897,480 0.4249 0.110 0.110 0.113 0.110 0.113 8,069,863 0.1112 -2.33%
2012-10-30 0 0.430 0.430 0.435 0.430 0.440 2,200,000 956,300 0.4347 0.113 0.113 0.114 0.113 0.115 8,406,107 0.1138 0.00%
2012-10-29 0 0.430 0.430 0.435 0.430 0.440 380,000 163,440 0.4301 0.113 0.113 0.114 0.113 0.115 1,451,964 0.1126 -1.15%
2012-10-26 0 0.435 0.435 0.440 0.435 0.455 1,516,000 673,000 0.4439 0.114 0.114 0.115 0.114 0.119 5,792,572 0.1162 -5.43%
2012-10-25 0 0.460 0.455 0.465 0.450 0.465 556,000 255,440 0.4594 0.120 0.119 0.122 0.118 0.122 2,124,453 0.1202 -3.16%
2012-10-24 0 0.475 0.460 0.475 0.440 0.475 1,208,000 558,580 0.4624 0.124 0.120 0.124 0.115 0.124 4,615,717 0.1210 5.56%
2012-10-22 0 0.450 0.445 0.460 0.450 0.450 564,000 253,800 0.4500 0.118 0.116 0.120 0.118 0.118 2,155,020 0.1178 -1.10%
2012-10-19 0 0.455 0.440 0.455 0.435 0.460 1,180,000 526,860 0.4465 0.119 0.115 0.119 0.114 0.120 4,508,730 0.1169 3.41%
2012-10-18 0 0.440 0.435 0.440 0.435 0.450 1,432,000 630,640 0.4404 0.115 0.114 0.115 0.114 0.118 5,471,612 0.1153 -1.12%
2012-10-17 0 0.445 0.445 0.450 0.400 0.450 5,204,000 2,280,580 0.4382 0.116 0.116 0.118 0.105 0.118 19,884,265 0.1147 9.88%
2012-10-16 0 0.405 0.400 0.405 0.395 0.410 620,000 249,900 0.4031 0.106 0.105 0.106 0.103 0.107 2,368,994 0.1055 0.00%
2012-10-15 0 0.405 0.400 0.405 0.385 0.405 4,644,000 1,852,800 0.3990 0.106 0.105 0.106 0.101 0.106 17,744,529 0.1044 1.25%
2012-10-12 0 0.400 0.385 0.400 0.385 0.410 2,288,000 907,480 0.3966 0.105 0.101 0.105 0.101 0.107 8,742,352 0.1038 1.27%
2012-10-11 0 0.395 0.380 0.395 0.375 0.395 2,012,000 776,940 0.3862 0.103 0.099 0.103 0.098 0.103 7,687,767 0.1011 3.95%
2012-10-10 0 0.380 0.375 0.380 0.375 0.380 844,000 317,160 0.3758 0.099 0.098 0.099 0.098 0.099 3,224,889 0.0983 0.00%
2012-10-09 0 0.380 0.370 0.380 0.375 0.385 1,284,000 488,600 0.3805 0.099 0.097 0.099 0.098 0.101 4,906,110 0.0996 -1.30%
2012-10-08 0 0.385 0.385 0.390 0.375 0.390 636,000 240,300 0.3778 0.101 0.101 0.102 0.098 0.102 2,430,129 0.0989 -1.28%
2012-10-05 0 0.390 0.385 0.390 0.380 0.390 252,000 96,920 0.3846 0.102 0.101 0.102 0.099 0.102 962,881 0.1007 -1.27%
2012-10-04 0 0.395 0.375 0.395 0.380 0.395 368,000 144,220 0.3919 0.103 0.098 0.103 0.099 0.103 1,406,113 0.1026 2.60%
2012-10-03 0 0.385 0.385 0.390 0.385 0.395 296,000 115,480 0.3901 0.101 0.101 0.102 0.101 0.103 1,131,004 0.1021 0.00%
2012-09-28 0 0.385 0.380 0.395 0.385 0.385 268,000 103,180 0.3850 0.101 0.099 0.103 0.101 0.101 1,024,017 0.1008 -2.53%
2012-09-27 0 0.395 0.380 0.395 0.380 0.395 132,000 51,280 0.3885 0.103 0.099 0.103 0.099 0.103 504,366 0.1017 2.60%
2012-09-26 0 0.385 0.385 0.395 0.385 0.395 1,488,000 582,640 0.3916 0.101 0.101 0.103 0.101 0.103 5,685,585 0.1025 0.00%
2012-09-25 0 0.385 0.385 0.395 0.385 0.400 636,000 248,080 0.3901 0.101 0.101 0.103 0.101 0.105 2,430,129 0.1021 -2.53%
2012-09-24 0 0.395 0.385 0.400 0.365 0.395 1,500,000 580,780 0.3872 0.103 0.101 0.105 0.096 0.103 5,731,437 0.1013 1.28%
2012-09-21 0 0.390 0.390 0.400 0.360 0.400 848,000 330,240 0.3894 0.102 0.102 0.105 0.094 0.105 3,240,172 0.1019 0.00%
2012-09-20 0 0.390 0.370 0.390 0.375 0.390 1,772,000 670,360 0.3783 0.102 0.097 0.102 0.098 0.102 6,770,737 0.0990 1.30%
2012-09-19 0 0.385 0.380 0.385 0.385 0.385 144,000 55,440 0.3850 0.101 0.099 0.101 0.101 0.101 550,218 0.1008 1.32%
2012-09-18 0 0.380 0.380 0.390 0.380 0.380 132,000 50,160 0.3800 0.099 0.099 0.102 0.099 0.099 504,366 0.0995 -2.56%
2012-09-17 0 0.390 0.385 0.390 0.380 0.390 120,000 46,720 0.3893 0.102 0.101 0.102 0.099 0.102 458,515 0.1019 1.30%
2012-09-14 0 0.385 0.385 0.390 0.380 0.400 768,000 301,020 0.3920 0.101 0.101 0.102 0.099 0.105 2,934,496 0.1026 0.00%
2012-09-13 0 0.385 0.385 0.390 0.385 0.390 684,000 265,560 0.3882 0.101 0.101 0.102 0.101 0.102 2,613,535 0.1016 0.00%
2012-09-12 0 0.385 0.385 0.390 0.375 0.390 448,000 171,100 0.3819 0.101 0.101 0.102 0.098 0.102 1,711,789 0.1000 -1.28%
2012-09-11 0 0.390 0.375 0.390 0.375 0.390 704,000 267,060 0.3793 0.102 0.098 0.102 0.098 0.102 2,689,954 0.0993 4.00%
2012-09-10 0 0.375 0.375 0.390 0.370 0.375 92,000 34,100 0.3707 0.098 0.098 0.102 0.097 0.098 351,528 0.0970 0.00%
2012-09-07 0 0.375 0.375 0.385 0.360 0.385 1,568,000 591,120 0.3770 0.098 0.098 0.101 0.094 0.101 5,991,262 0.0987 2.74%
2012-09-06 0 0.365 0.360 0.370 0.360 0.365 68,000 24,680 0.3629 0.096 0.094 0.097 0.094 0.096 259,825 0.0950 2.82%
2012-09-05 0 0.355 0.355 0.365 0.350 0.365 292,000 104,340 0.3573 0.093 0.093 0.096 0.092 0.096 1,115,720 0.0935 0.00%
2012-09-04 0 0.355 0.350 0.355 0.355 0.360 40,000 14,340 0.3585 0.093 0.092 0.093 0.093 0.094 152,838 0.0938 0.00%
2012-09-03 0 0.355 0.350 0.355 0.345 0.360 488,000 170,580 0.3495 0.093 0.092 0.093 0.090 0.094 1,864,627 0.0915 1.43%
2012-08-31 0 0.350 0.350 0.370 0.350 0.375 372,000 131,820 0.3544 0.092 0.092 0.097 0.092 0.098 1,421,396 0.0927 -1.41%
2012-08-30 0 0.355 0.355 0.365 0.350 0.360 392,000 138,060 0.3522 0.093 0.093 0.096 0.092 0.094 1,497,816 0.0922 -1.39%
2012-08-29 0 0.360 0.355 0.360 0.360 0.360 164,000 59,040 0.3600 0.094 0.093 0.094 0.094 0.094 626,637 0.0942 0.00%
2012-08-28 0 0.360 0.355 0.365 0.350 0.360 604,000 213,340 0.3532 0.094 0.093 0.096 0.092 0.094 2,307,859 0.0924 0.00%
2012-08-27 0 0.360 0.360 0.365 0.360 0.365 492,000 178,140 0.3621 0.094 0.094 0.096 0.094 0.096 1,879,911 0.0948 -2.70%
2012-08-24 0 0.370 0.370 0.375 0.365 0.375 280,000 103,820 0.3708 0.097 0.097 0.098 0.096 0.098 1,069,868 0.0970 -1.33%
2012-08-23 0 0.375 0.370 0.375 0.365 0.380 1,296,000 485,000 0.3742 0.098 0.097 0.098 0.096 0.099 4,951,962 0.0979 0.00%
2012-08-22 0 0.375 0.375 0.380 0.370 0.380 652,000 242,920 0.3726 0.098 0.098 0.099 0.097 0.099 2,491,265 0.0975 0.00%
2012-08-21 0 0.375 0.370 0.375 0.375 0.380 584,000 219,100 0.3752 0.098 0.097 0.098 0.098 0.099 2,231,439 0.0982 -1.32%
2012-08-20 0 0.380 0.380 0.390 0.380 0.390 428,000 165,440 0.3865 0.099 0.099 0.102 0.099 0.102 1,635,370 0.1012 0.00%
2012-08-17 0 0.380 0.380 0.390 0.375 0.390 1,268,000 484,860 0.3824 0.099 0.099 0.102 0.098 0.102 4,844,975 0.1001 -1.30%
2012-08-16 0 0.410 0.405 0.415 0.410 0.415 1,304,000 539,960 0.4141 0.101 0.100 0.102 0.101 0.102 5,306,070 0.1018 1.23%
2012-08-15 0 0.405 0.400 0.410 0.400 0.430 1,788,000 720,660 0.4031 0.100 0.098 0.101 0.098 0.106 7,275,501 0.0991 0.00%
2012-08-14 0 0.405 0.400 0.405 0.380 0.405 2,080,000 819,440 0.3940 0.100 0.098 0.100 0.093 0.100 8,463,670 0.0968 6.58%
2012-08-13 0 0.380 0.375 0.385 0.380 0.400 2,436,000 945,420 0.3881 0.093 0.092 0.095 0.093 0.098 9,912,260 0.0954 -5.00%
2012-08-10 0 0.400 0.395 0.400 0.395 0.410 1,140,000 454,700 0.3989 0.098 0.097 0.098 0.097 0.101 4,638,742 0.0980 -2.44%
2012-08-09 0 0.410 0.405 0.410 0.400 0.425 3,392,000 1,389,600 0.4097 0.101 0.100 0.101 0.098 0.104 13,802,293 0.1007 -3.53%
2012-08-08 0 0.425 0.420 0.430 0.415 0.450 1,204,000 511,900 0.4252 0.104 0.103 0.106 0.102 0.111 4,899,163 0.1045 -5.56%
2012-08-07 0 0.450 0.445 0.465 0.450 0.455 376,000 169,440 0.4506 0.111 0.109 0.114 0.111 0.112 1,529,971 0.1107 -2.17%
2012-08-06 0 0.460 0.450 0.470 0.460 0.460 320,000 147,200 0.4600 0.113 0.111 0.116 0.113 0.113 1,302,103 0.1130 -1.08%
2012-08-03 0 0.465 0.455 0.465 0.460 0.465 100,000 46,280 0.4628 0.114 0.112 0.114 0.113 0.114 406,907 0.1137 1.09%
2012-08-02 0 0.460 0.460 0.470 0.460 0.460 372,000 171,120 0.4600 0.113 0.113 0.116 0.113 0.113 1,513,695 0.1130 2.22%
2012-08-01 0 0.450 0.450 0.460 0.445 0.455 184,000 82,700 0.4495 0.111 0.111 0.113 0.109 0.112 748,709 0.1105 -2.17%
2012-07-31 0 0.460 0.450 0.470 0.460 0.470 260,000 121,140 0.4659 0.113 0.111 0.116 0.113 0.116 1,057,959 0.1145 -2.13%
2012-07-30 0 0.470 0.465 0.470 0.465 0.470 724,000 340,240 0.4699 0.116 0.114 0.116 0.114 0.116 2,946,008 0.1155 -1.05%
2012-07-27 0 0.475 0.465 0.475 0.475 0.475 112,000 53,200 0.4750 0.117 0.114 0.117 0.117 0.117 455,736 0.1167 3.26%
2012-07-26 0 0.460 0.460 0.465 0.460 0.475 312,000 144,860 0.4643 0.113 0.113 0.114 0.113 0.117 1,269,550 0.1141 -1.08%
2012-07-25 0 0.465 0.465 0.470 0.445 0.475 136,000 62,620 0.4604 0.114 0.114 0.116 0.109 0.117 553,394 0.1132 4.49%
2012-07-24 0 0.445 0.445 0.490 0.445 0.445 24,000 10,680 0.4450 0.109 0.109 0.120 0.109 0.109 97,658 0.1094 0.00%
2012-07-23 0 0.445 0.445 0.460 0.435 0.450 380,000 167,920 0.4419 0.109 0.109 0.113 0.107 0.111 1,546,247 0.1086 -3.26%
2012-07-20 0 0.460 0.450 0.460 0.455 0.460 364,000 167,260 0.4595 0.113 0.111 0.113 0.112 0.113 1,481,142 0.1129 -1.08%
2012-07-19 0 0.465 0.465 0.480 0.460 0.465 116,000 53,900 0.4647 0.114 0.114 0.118 0.113 0.114 472,012 0.1142 0.00%
2012-07-18 0 0.465 0.460 0.465 0.465 0.480 900,000 430,380 0.4782 0.114 0.113 0.114 0.114 0.118 3,662,165 0.1175 -3.12%
2012-07-17 0 0.480 0.480 0.490 0.480 0.480 316,000 151,680 0.4800 0.118 0.118 0.120 0.118 0.118 1,285,827 0.1180 0.00%
2012-07-16 0 0.480 0.480 0.495 0.480 0.485 180,000 87,200 0.4844 0.118 0.118 0.122 0.118 0.119 732,433 0.1191 -2.04%
2012-07-13 0 0.490 0.485 0.500 0.485 0.490 260,000 126,400 0.4862 0.120 0.119 0.123 0.119 0.120 1,057,959 0.1195 1.03%
2012-07-12 0 0.485 0.485 0.495 0.485 0.490 580,000 282,360 0.4868 0.119 0.119 0.122 0.119 0.120 2,360,062 0.1196 -1.02%
2012-07-11 0 0.490 0.485 0.495 0.490 0.500 1,308,000 643,520 0.4920 0.120 0.119 0.122 0.120 0.123 5,322,346 0.1209 -2.00%
2012-07-10 0 0.500 0.500 0.510 0.500 0.510 232,000 116,640 0.5028 0.123 0.123 0.125 0.123 0.125 944,025 0.1236 0.00%
2012-07-09 0 0.500 0.495 0.530 0.495 0.510 2,060,000 1,030,320 0.5002 0.123 0.122 0.130 0.122 0.125 8,382,289 0.1229 -1.96%
2012-07-06 0 0.510 0.510 0.520 0.500 0.530 772,000 398,040 0.5156 0.125 0.125 0.128 0.123 0.130 3,141,324 0.1267 2.00%
2012-07-05 0 0.500 0.500 0.510 0.485 0.500 340,000 168,260 0.4949 0.123 0.123 0.125 0.119 0.123 1,383,485 0.1216 2.04%
2012-07-04 0 0.490 0.485 0.495 0.470 0.500 1,016,000 490,500 0.4828 0.120 0.119 0.122 0.116 0.123 4,134,177 0.1186 3.16%
2012-07-03 0 0.475 0.475 0.480 0.470 0.480 780,000 370,800 0.4754 0.117 0.117 0.118 0.116 0.118 3,173,876 0.1168 0.00%
2012-06-29 0 0.475 0.470 0.480 0.460 0.490 1,652,000 787,760 0.4769 0.117 0.116 0.118 0.113 0.120 6,722,107 0.1172 4.40%
2012-06-28 0 0.455 0.450 0.455 0.450 0.550 6,692,000 3,331,380 0.4978 0.112 0.111 0.112 0.111 0.135 27,230,231 0.1223 -10.78%
2012-06-27 0 0.510 0.500 0.520 0.480 0.510 1,100,000 543,480 0.4941 0.125 0.123 0.128 0.118 0.125 4,475,979 0.1214 10.87%
2012-06-26 0 0.460 0.460 0.465 0.445 0.460 728,000 328,120 0.4507 0.113 0.113 0.114 0.109 0.113 2,962,284 0.1108 3.37%
2012-06-25 0 0.445 0.445 0.460 0.445 0.460 740,000 335,180 0.4529 0.109 0.109 0.113 0.109 0.113 3,011,113 0.1113 -3.26%
2012-06-22 0 0.460 0.460 0.465 0.445 0.460 364,000 165,320 0.4542 0.113 0.113 0.114 0.109 0.113 1,481,142 0.1116 0.00%
2012-06-21 0 0.460 0.460 0.465 0.460 0.460 316,000 145,360 0.4600 0.113 0.113 0.114 0.113 0.113 1,285,827 0.1130 1.10%
2012-06-20 0 0.455 0.455 0.470 0.455 0.480 1,424,000 668,960 0.4698 0.112 0.112 0.116 0.112 0.118 5,794,359 0.1155 1.11%
2012-06-19 0 0.450 0.450 0.455 0.415 0.460 636,000 283,040 0.4450 0.111 0.111 0.112 0.102 0.113 2,587,930 0.1094 8.43%
2012-06-18 0 0.415 0.410 0.415 0.405 0.420 416,000 171,420 0.4121 0.102 0.101 0.102 0.100 0.103 1,692,734 0.1013 2.47%
2012-06-15 0 0.405 0.405 0.415 0.385 0.410 488,000 192,980 0.3955 0.100 0.100 0.102 0.095 0.101 1,985,707 0.0972 0.00%
2012-06-14 0 0.405 0.405 0.410 0.400 0.410 532,000 217,320 0.4085 0.100 0.100 0.101 0.098 0.101 2,164,746 0.1004 -1.22%
2012-06-13 0 0.410 0.405 0.410 0.410 0.410 220,000 90,200 0.4100 0.101 0.100 0.101 0.101 0.101 895,196 0.1008 1.23%
2012-06-12 0 0.405 0.405 0.420 0.405 0.415 248,000 102,380 0.4128 0.100 0.100 0.103 0.100 0.102 1,009,130 0.1015 -1.22%
2012-06-11 0 0.410 0.410 0.420 0.410 0.425 1,084,000 456,680 0.4213 0.101 0.101 0.103 0.101 0.104 4,410,874 0.1035 -3.53%
2012-06-08 0 0.425 0.405 0.435 - - 0 0 - 0.104 0.100 0.107 - - 0 - 0.00%
2012-06-07 0 0.425 0.420 0.450 0.415 0.430 184,000 77,560 0.4215 0.104 0.103 0.111 0.102 0.106 748,709 0.1036 -1.16%
2012-06-06 0 0.430 0.415 0.430 0.420 0.430 200,000 85,060 0.4253 0.106 0.102 0.106 0.103 0.106 813,814 0.1045 2.38%
2012-06-05 0 0.420 0.410 0.420 0.410 0.420 96,000 40,080 0.4175 0.103 0.101 0.103 0.101 0.103 390,631 0.1026 2.44%
2012-06-04 0 0.410 0.405 0.420 0.410 0.430 736,000 311,820 0.4237 0.101 0.100 0.103 0.101 0.106 2,994,837 0.1041 -4.65%
2012-06-01 0 0.430 0.420 0.430 0.425 0.435 424,000 182,600 0.4307 0.106 0.103 0.106 0.104 0.107 1,725,287 0.1058 -2.27%
2012-05-31 0 0.440 0.420 0.440 0.425 0.440 552,000 238,800 0.4326 0.108 0.103 0.108 0.104 0.108 2,246,128 0.1063 2.33%
2012-05-30 0 0.430 0.425 0.435 0.410 0.435 1,548,000 657,500 0.4247 0.106 0.104 0.107 0.101 0.107 6,298,924 0.1044 4.88%
2012-05-29 0 0.410 0.400 0.415 0.395 0.410 840,000 340,500 0.4054 0.101 0.098 0.102 0.097 0.101 3,418,021 0.0996 1.23%
2012-05-28 0 0.405 0.395 0.405 0.385 0.410 104,000 41,360 0.3977 0.100 0.097 0.100 0.095 0.101 423,183 0.0977 1.25%
2012-05-25 0 0.400 0.395 0.400 0.380 0.410 868,000 342,900 0.3950 0.098 0.097 0.098 0.093 0.101 3,531,955 0.0971 1.27%
2012-05-24 0 0.395 0.380 0.395 0.380 0.395 996,000 383,400 0.3849 0.097 0.093 0.097 0.093 0.097 4,052,796 0.0946 -1.25%
2012-05-23 0 0.400 0.395 0.400 0.380 0.415 3,868,000 1,548,380 0.4003 0.098 0.097 0.098 0.093 0.102 15,739,171 0.0984 -6.98%
2012-05-22 0 0.430 0.425 0.430 0.425 0.450 1,660,000 717,400 0.4322 0.106 0.104 0.106 0.104 0.111 6,754,660 0.1062 0.00%
2012-05-21 0 0.430 0.420 0.435 0.420 0.430 776,000 330,540 0.4260 0.106 0.103 0.107 0.103 0.106 3,157,600 0.1047 0.00%
2012-05-18 0 0.430 0.425 0.435 0.420 0.480 3,900,000 1,687,340 0.4327 0.106 0.104 0.107 0.103 0.118 15,869,381 0.1063 -8.51%
2012-05-17 0 0.470 0.470 0.475 0.470 0.510 2,884,000 1,393,480 0.4832 0.116 0.116 0.117 0.116 0.125 11,735,204 0.1187 -6.00%
2012-05-16 0 0.500 0.495 0.500 0.490 0.560 5,084,000 2,598,840 0.5112 0.123 0.122 0.123 0.120 0.138 20,687,163 0.1256 -15.25%
2012-05-15 0 0.590 0.570 0.590 0.550 0.590 2,276,000 1,310,440 0.5758 0.145 0.140 0.145 0.135 0.145 9,261,208 0.1415 -1.67%
2012-05-14 0 0.600 0.590 0.600 0.580 0.600 528,000 314,560 0.5958 0.147 0.145 0.147 0.143 0.147 2,148,470 0.1464 0.00%
2012-05-11 0 0.600 0.600 0.610 0.590 0.610 1,008,000 599,720 0.5950 0.147 0.147 0.150 0.145 0.150 4,101,625 0.1462 -1.64%
2012-05-10 0 0.610 0.600 0.610 0.590 0.610 624,000 373,240 0.5981 0.150 0.147 0.150 0.145 0.150 2,539,101 0.1470 0.00%
2012-05-09 0 0.610 0.600 0.610 0.590 0.610 1,220,000 727,920 0.5967 0.150 0.147 0.150 0.145 0.150 4,964,268 0.1466 0.00%
2012-05-08 0 0.610 0.610 0.620 0.590 0.610 748,000 451,240 0.6033 0.150 0.150 0.152 0.145 0.150 3,043,666 0.1483 0.00%
2012-05-07 0 0.610 0.600 0.620 0.590 0.610 1,556,000 932,520 0.5993 0.150 0.147 0.152 0.145 0.150 6,331,476 0.1473 1.67%
2012-05-04 0 0.600 0.600 0.620 0.600 0.630 520,002 318,881 0.6132 0.147 0.147 0.152 0.147 0.155 2,115,926 0.1507 -3.23%
2012-05-03 0 0.620 0.610 0.630 0.610 0.640 1,148,000 717,560 0.6251 0.152 0.150 0.155 0.150 0.157 4,671,295 0.1536 -1.59%
2012-05-02 0 0.630 0.620 0.630 0.600 0.630 2,112,000 1,304,560 0.6177 0.155 0.152 0.155 0.147 0.155 8,593,880 0.1518 3.28%
2012-04-30 0 0.610 0.610 0.630 0.610 0.630 848,000 527,600 0.6222 0.150 0.150 0.155 0.150 0.155 3,450,573 0.1529 0.00%
2012-04-27 0 0.610 0.610 0.620 0.590 0.630 952,000 587,400 0.6170 0.150 0.150 0.152 0.145 0.155 3,873,757 0.1516 0.00%
2012-04-26 0 0.610 0.610 0.620 0.610 0.620 484,000 296,240 0.6121 0.150 0.150 0.152 0.150 0.152 1,969,431 0.1504 -1.61%
2012-04-25 0 0.620 0.620 0.630 0.610 0.620 192,000 118,120 0.6152 0.152 0.152 0.155 0.150 0.152 781,262 0.1512 0.00%
2012-04-24 0 0.620 0.620 0.630 0.610 0.630 272,000 167,880 0.6172 0.152 0.152 0.155 0.150 0.155 1,106,788 0.1517 -1.59%
2012-04-23 0 0.630 0.610 0.640 0.610 0.630 416,000 259,840 0.6246 0.155 0.150 0.157 0.150 0.155 1,692,734 0.1535 0.00%
2012-04-20 0 0.630 0.630 0.640 0.610 0.630 1,904,000 1,179,360 0.6194 0.155 0.155 0.157 0.150 0.155 7,747,513 0.1522 0.00%
2012-04-19 0 0.630 0.630 0.640 0.620 0.640 3,500,000 2,195,360 0.6272 0.155 0.155 0.157 0.152 0.157 14,241,752 0.1541 -4.55%
2012-04-18 0 0.660 0.650 0.660 0.630 0.660 1,580,000 1,007,360 0.6376 0.162 0.160 0.162 0.155 0.162 6,429,134 0.1567 1.54%
2012-04-17 0 0.650 0.640 0.650 0.630 0.650 1,752,000 1,127,800 0.6437 0.160 0.157 0.160 0.155 0.160 7,129,014 0.1582 0.00%
2012-04-16 0 0.650 0.640 0.660 0.620 0.650 2,352,000 1,484,440 0.6311 0.160 0.157 0.162 0.152 0.160 9,570,458 0.1551 0.00%
2012-04-13 0 0.650 0.640 0.650 0.630 0.650 4,068,000 2,625,200 0.6453 0.160 0.157 0.160 0.155 0.160 16,552,985 0.1586 4.84%
2012-04-12 0 0.620 0.620 0.630 0.600 0.630 4,576,000 2,835,440 0.6196 0.152 0.152 0.155 0.147 0.155 18,620,074 0.1523 1.64%
2012-04-11 0 0.610 0.600 0.610 0.600 0.650 2,556,000 1,547,000 0.6052 0.150 0.147 0.150 0.147 0.160 10,400,548 0.1487 -1.61%
2012-04-10 0 0.620 0.610 0.620 0.600 0.650 3,912,000 2,430,360 0.6213 0.152 0.150 0.152 0.147 0.160 15,918,210 0.1527 1.64%
2012-04-05 0 0.610 0.600 0.610 0.590 0.620 5,696,000 3,437,400 0.6035 0.150 0.147 0.150 0.145 0.152 23,177,435 0.1483 1.67%
2012-04-03 0 0.600 0.590 0.600 0.580 0.610 3,192,000 1,917,960 0.6009 0.147 0.145 0.147 0.143 0.150 12,988,478 0.1477 1.69%
2012-04-02 0 0.590 0.580 0.590 0.570 0.610 2,076,000 1,233,400 0.5941 0.145 0.143 0.145 0.140 0.150 8,447,394 0.1460 -3.28%
2012-03-30 0 0.610 0.600 0.610 0.570 0.650 8,332,000 5,027,000 0.6033 0.150 0.147 0.150 0.140 0.160 33,903,509 0.1483 -3.17%
2012-03-29 0 0.630 0.620 0.640 0.620 0.660 3,476,000 2,219,080 0.6384 0.155 0.152 0.157 0.152 0.162 14,144,095 0.1569 -7.35%
2012-03-28 0 0.680 0.670 0.680 0.640 0.700 5,584,000 3,740,560 0.6699 0.167 0.165 0.167 0.157 0.172 22,721,699 0.1646 -2.86%
2012-03-27 0 0.700 0.690 0.700 0.690 0.710 1,820,000 1,265,640 0.6954 0.172 0.170 0.172 0.170 0.174 7,405,711 0.1709 0.00%
2012-03-26 0 0.700 0.700 0.710 0.690 0.710 3,568,000 2,503,880 0.7018 0.172 0.172 0.174 0.170 0.174 14,518,449 0.1725 -4.11%
2012-03-23 0 0.730 0.720 0.730 0.700 0.730 2,048,000 1,458,960 0.7124 0.179 0.177 0.179 0.172 0.179 8,333,460 0.1751 0.00%
2012-03-22 0 0.730 0.720 0.740 0.720 0.740 672,000 489,000 0.7277 0.179 0.177 0.182 0.177 0.182 2,734,416 0.1788 -1.35%
2012-03-21 0 0.740 0.740 0.750 0.730 0.750 2,032,000 1,499,560 0.7380 0.182 0.182 0.184 0.179 0.184 8,268,355 0.1814 -1.33%
2012-03-20 0 0.750 0.740 0.750 0.720 0.760 2,044,000 1,505,320 0.7365 0.184 0.182 0.184 0.177 0.187 8,317,183 0.1810 0.00%
2012-03-19 0 0.750 0.740 0.750 0.690 0.760 11,772,000 8,667,280 0.7363 0.184 0.182 0.184 0.170 0.187 47,901,117 0.1809 5.63%
2012-03-16 0 0.710 0.700 0.710 0.700 0.740 2,492,000 1,776,760 0.7130 0.174 0.172 0.174 0.172 0.182 10,140,128 0.1752 -4.05%
2012-03-15 0 0.740 0.730 0.740 0.710 0.760 1,868,000 1,363,640 0.7300 0.182 0.179 0.182 0.174 0.187 7,601,027 0.1794 2.78%
2012-03-14 0 0.720 0.710 0.720 0.710 0.760 3,052,000 2,249,560 0.7371 0.177 0.174 0.177 0.174 0.187 12,418,808 0.1811 -2.70%
2012-03-13 0 0.740 0.730 0.750 0.700 0.760 6,632,000 4,933,120 0.7438 0.182 0.179 0.184 0.172 0.187 26,986,086 0.1828 2.78%
2012-03-12 0 0.720 0.700 0.720 0.700 0.720 1,164,000 825,920 0.7096 0.177 0.172 0.177 0.172 0.177 4,736,400 0.1744 0.00%
2012-03-09 0 0.720 0.710 0.720 0.700 0.720 2,736,000 1,953,520 0.7140 0.177 0.174 0.177 0.172 0.177 11,132,981 0.1755 1.41%
2012-03-08 0 0.710 0.710 0.720 0.690 0.740 6,960,000 4,949,240 0.7111 0.174 0.174 0.177 0.170 0.182 28,320,742 0.1748 0.00%
2012-03-07 0 0.710 0.700 0.710 0.660 0.740 11,044,000 7,771,040 0.7036 0.174 0.172 0.174 0.162 0.182 44,938,832 0.1729 -6.58%
2012-03-06 0 0.760 0.760 0.770 0.750 0.790 4,416,000 3,377,640 0.7649 0.187 0.187 0.189 0.184 0.194 17,969,022 0.1880 -3.80%
2012-03-05 0 0.790 0.780 0.790 0.770 0.820 5,572,000 4,382,880 0.7866 0.194 0.192 0.194 0.189 0.202 22,672,870 0.1933 -2.47%
2012-03-02 0 0.810 0.800 0.810 0.800 0.840 13,588,000 11,089,880 0.8162 0.199 0.197 0.199 0.197 0.206 55,290,552 0.2006 0.00%
2012-03-01 0 0.810 0.800 0.810 0.750 0.830 40,728,000 32,727,640 0.8036 0.199 0.197 0.199 0.184 0.204 165,725,169 0.1975 6.58%
2012-02-29 0 0.760 0.750 0.760 0.750 0.770 2,564,000 1,947,680 0.7596 0.187 0.184 0.187 0.184 0.189 10,433,101 0.1867 0.00%
2012-02-28 0 0.760 0.760 0.770 0.750 0.780 5,300,000 4,065,720 0.7671 0.187 0.187 0.189 0.184 0.192 21,566,082 0.1885 -1.30%
2012-02-27 0 0.770 0.760 0.770 0.760 0.790 2,884,000 2,221,600 0.7703 0.189 0.187 0.189 0.187 0.194 11,735,204 0.1893 -1.28%
2012-02-24 0 0.780 0.780 0.790 0.760 0.790 2,404,000 1,862,840 0.7749 0.192 0.192 0.194 0.187 0.194 9,782,049 0.1904 -1.27%
2012-02-23 0 0.790 0.780 0.790 0.760 0.810 7,540,000 5,951,760 0.7894 0.194 0.192 0.194 0.187 0.199 30,680,804 0.1940 2.60%
2012-02-22 0 0.770 0.770 0.780 0.760 0.780 2,752,000 2,120,800 0.7706 0.189 0.189 0.192 0.187 0.192 11,198,086 0.1894 0.00%
2012-02-21 0 0.770 0.760 0.770 0.760 0.790 4,544,000 3,492,560 0.7686 0.189 0.187 0.189 0.187 0.194 18,489,864 0.1889 -1.28%
2012-02-20 0 0.780 0.780 0.790 0.760 0.810 13,156,012 10,365,609 0.7879 0.192 0.192 0.194 0.187 0.199 53,532,761 0.1936 4.00%
2012-02-17 0 0.750 0.750 0.760 0.750 0.800 9,320,000 7,167,600 0.7691 0.184 0.184 0.187 0.184 0.197 37,923,752 0.1890 -2.60%
2012-02-16 0 0.770 0.760 0.770 0.740 0.810 15,212,000 11,690,400 0.7685 0.189 0.187 0.189 0.182 0.199 61,898,725 0.1889 -3.75%
2012-02-15 0 0.800 0.800 0.810 0.740 0.840 38,620,000 30,098,840 0.7794 0.197 0.197 0.199 0.182 0.206 157,147,565 0.1915 -3.61%
2012-02-14 0 0.830 0.830 0.840 0.830 0.920 41,188,000 35,479,840 0.8614 0.204 0.204 0.206 0.204 0.226 167,596,942 0.2117 -8.79%
2012-02-13 0 0.910 0.900 0.910 0.890 0.960 25,964,000 23,854,440 0.9188 0.224 0.221 0.224 0.219 0.236 105,649,388 0.2258 2.25%
2012-02-10 0 0.890 0.890 0.900 0.890 1.010 140,696,002 133,206,681 0.9468 0.219 0.219 0.221 0.219 0.248 572,502,177 0.2327

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