International Housewares Retail Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01373  2013-09-25    
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
2025-12-24 0 0.750 0.750 0.760 0.750 0.750 11,988 8,951 0.7467 0.750 0.750 0.760 0.750 0.750 11,988 0.7467 -1.32%
2025-12-23 0 0.760 0.750 0.770 0.750 0.760 334,000 253,400 0.7587 0.760 0.750 0.770 0.750 0.760 334,000 0.7587 1.33%
2025-12-22 0 0.750 0.750 0.760 0.730 0.760 833,000 622,080 0.7468 0.750 0.750 0.760 0.730 0.760 833,000 0.7468 2.74%
2025-12-19 0 0.730 0.730 0.740 0.730 0.740 105,404 77,748 0.7376 0.730 0.730 0.740 0.730 0.740 105,404 0.7376 0.00%
2025-12-18 0 0.730 0.720 0.740 0.730 0.740 515,000 378,970 0.7359 0.730 0.720 0.740 0.730 0.740 515,000 0.7359 0.00%
2025-12-17 0 0.730 0.720 0.730 0.720 0.740 755,000 551,810 0.7309 0.730 0.720 0.730 0.720 0.740 755,000 0.7309 -1.35%
2025-12-16 0 0.740 0.740 0.750 0.730 0.750 1,284,000 953,170 0.7423 0.740 0.740 0.750 0.730 0.750 1,284,000 0.7423 -1.33%
2025-12-15 0 0.750 0.750 0.760 0.750 0.750 11,000 8,250 0.7500 0.750 0.750 0.760 0.750 0.750 11,000 0.7500 0.00%
2025-12-12 0 0.750 0.750 0.760 0.740 0.760 59,000 44,500 0.7542 0.750 0.750 0.760 0.740 0.760 59,000 0.7542 0.00%
2025-12-11 0 0.750 0.750 0.760 0.750 0.750 32,000 24,000 0.7500 0.750 0.750 0.760 0.750 0.750 32,000 0.7500 0.00%
2025-12-10 0 0.750 0.750 0.760 0.750 0.760 92,000 69,770 0.7584 0.750 0.750 0.760 0.750 0.760 92,000 0.7584 0.00%
2025-12-09 0 0.750 0.750 0.770 0.750 0.760 169,000 127,810 0.7563 0.750 0.750 0.770 0.750 0.760 169,000 0.7563 -1.32%
2025-12-08 0 0.760 0.750 0.760 0.750 0.770 158,000 119,140 0.7541 0.760 0.750 0.760 0.750 0.770 158,000 0.7541 1.33%
2025-12-05 0 0.750 0.750 0.760 0.750 0.760 140,277 105,550 0.7524 0.750 0.750 0.760 0.750 0.760 140,277 0.7524 0.00%
2025-12-04 0 0.750 0.750 0.760 0.740 0.750 189,000 141,640 0.7494 0.750 0.750 0.760 0.740 0.750 189,000 0.7494 1.35%
2025-12-03 0 0.740 0.740 0.750 0.740 0.750 724,000 536,220 0.7406 0.740 0.740 0.750 0.740 0.750 724,000 0.7406 -1.33%
2025-12-02 0 0.750 0.750 0.760 0.750 0.760 99,000 74,360 0.7511 0.750 0.750 0.760 0.750 0.760 99,000 0.7511 -1.32%
2025-12-01 0 0.760 0.750 0.760 0.750 0.760 111,000 84,170 0.7583 0.760 0.750 0.760 0.750 0.760 111,000 0.7583 -1.30%
2025-11-28 0 0.770 0.750 0.770 0.750 0.770 520,000 391,250 0.7524 0.770 0.750 0.770 0.750 0.770 520,000 0.7524 0.00%
2025-11-27 0 0.770 0.760 0.770 0.750 0.770 258,000 196,170 0.7603 0.770 0.760 0.770 0.750 0.770 258,000 0.7603 0.00%
2025-11-26 0 0.770 0.760 0.770 0.760 0.770 371,000 282,020 0.7602 0.770 0.760 0.770 0.760 0.770 371,000 0.7602 1.32%
2025-11-25 0 0.760 0.760 0.770 0.760 0.780 19,000 14,590 0.7679 0.760 0.760 0.770 0.760 0.780 19,000 0.7679 -1.30%
2025-11-24 0 0.770 0.770 0.780 0.760 0.770 219,000 167,600 0.7653 0.770 0.770 0.780 0.760 0.770 219,000 0.7653 -1.28%
2025-11-21 0 0.780 0.760 0.780 0.770 0.780 744,383 576,598 0.7746 0.780 0.760 0.780 0.770 0.780 744,383 0.7746 0.00%
2025-11-20 0 0.780 0.780 0.790 0.780 0.790 104,000 81,670 0.7853 0.780 0.780 0.790 0.780 0.790 104,000 0.7853 0.00%
2025-11-19 0 0.780 0.780 0.790 0.780 0.790 278,000 216,970 0.7805 0.780 0.780 0.790 0.780 0.790 278,000 0.7805 0.00%
2025-11-18 0 0.780 0.780 0.790 0.780 0.790 336,843 265,232 0.7874 0.780 0.780 0.790 0.780 0.790 336,843 0.7874 -1.27%
2025-11-17 0 0.790 0.780 0.790 0.780 0.790 280,000 218,450 0.7802 0.790 0.780 0.790 0.780 0.790 280,000 0.7802 1.28%
2025-11-14 0 0.780 0.780 0.790 0.780 0.790 252,000 198,060 0.7860 0.780 0.780 0.790 0.780 0.790 252,000 0.7860 0.00%
2025-11-13 0 0.780 0.780 0.790 0.780 0.780 14,000 10,920 0.7800 0.780 0.780 0.790 0.780 0.780 14,000 0.7800 0.00%
2025-11-12 0 0.780 0.780 0.790 0.780 0.790 349,000 273,720 0.7843 0.780 0.780 0.790 0.780 0.790 349,000 0.7843 0.00%
2025-11-11 0 0.780 0.780 0.790 0.780 0.780 114,000 88,920 0.7800 0.780 0.780 0.790 0.780 0.780 114,000 0.7800 0.00%
2025-11-10 0 0.780 0.780 0.790 0.780 0.790 338,000 265,040 0.7841 0.780 0.780 0.790 0.780 0.790 338,000 0.7841 1.30%
2025-11-07 0 0.770 0.770 0.780 0.770 0.790 125,078 97,811 0.7820 0.770 0.770 0.780 0.770 0.790 125,078 0.7820 -1.28%
2025-11-06 0 0.780 0.770 0.790 0.770 0.790 327,000 256,760 0.7852 0.780 0.770 0.790 0.770 0.790 327,000 0.7852 0.00%
2025-11-05 0 0.780 0.780 0.790 0.780 0.790 190,000 149,840 0.7886 0.780 0.780 0.790 0.780 0.790 190,000 0.7886 0.00%
2025-11-04 0 0.780 0.780 0.790 0.780 0.780 84,000 65,520 0.7800 0.780 0.780 0.790 0.780 0.780 84,000 0.7800 0.00%
2025-11-03 0 0.780 0.780 0.790 0.780 0.790 215,000 169,250 0.7872 0.780 0.780 0.790 0.780 0.790 215,000 0.7872 -1.27%
2025-10-31 0 0.790 0.770 0.790 0.780 0.790 293,000 230,050 0.7852 0.790 0.770 0.790 0.780 0.790 293,000 0.7852 1.28%
2025-10-30 0 0.780 0.780 0.790 0.780 0.790 335,000 262,700 0.7842 0.780 0.780 0.790 0.780 0.790 335,000 0.7842 0.00%
2025-10-28 0 0.780 0.780 0.790 0.770 0.800 476,000 372,910 0.7834 0.780 0.780 0.790 0.770 0.800 476,000 0.7834 1.30%
2025-10-27 0 0.770 0.770 0.780 0.770 0.790 223,000 172,680 0.7743 0.770 0.770 0.780 0.770 0.790 223,000 0.7743 -1.28%
2025-10-24 0 0.780 0.780 0.790 0.780 0.790 1,202,000 945,870 0.7869 0.780 0.780 0.790 0.780 0.790 1,202,000 0.7869 -1.27%
2025-10-23 0 0.790 0.790 0.800 0.790 0.800 326,373 260,038 0.7968 0.790 0.790 0.800 0.790 0.800 326,373 0.7968 0.00%
2025-10-22 0 0.790 0.790 0.800 0.790 0.800 167,000 133,430 0.7990 0.790 0.790 0.800 0.790 0.800 167,000 0.7990 0.00%
2025-10-21 0 0.790 0.790 0.800 0.790 0.800 639,000 506,190 0.7922 0.790 0.790 0.800 0.790 0.800 639,000 0.7922 1.28%
2025-10-20 0 0.780 0.780 0.790 0.770 0.790 628,000 490,490 0.7810 0.780 0.780 0.790 0.770 0.790 628,000 0.7810 0.00%
2025-10-17 0 0.780 0.770 0.780 0.780 0.780 215,000 167,700 0.7800 0.780 0.770 0.780 0.780 0.780 215,000 0.7800 0.00%
2025-10-16 0 0.780 0.780 0.790 0.780 0.800 269,000 213,270 0.7928 0.780 0.780 0.790 0.780 0.800 269,000 0.7928 -1.27%
2025-10-15 0 0.790 0.790 0.800 0.780 0.790 448,000 350,800 0.7830 0.790 0.790 0.800 0.780 0.790 448,000 0.7830 1.28%
2025-10-14 0 0.780 0.770 0.780 0.770 0.790 595,000 465,020 0.7815 0.780 0.770 0.780 0.770 0.790 595,000 0.7815 0.00%
2025-10-13 0 0.780 0.770 0.790 0.760 0.790 1,056,000 816,350 0.7731 0.780 0.770 0.790 0.760 0.790 1,056,000 0.7731 -1.27%
2025-10-10 0 0.790 0.790 0.800 0.790 0.810 1,435,000 1,149,620 0.8011 0.790 0.790 0.800 0.790 0.810 1,435,000 0.8011 -2.47%
2025-10-09 0 0.810 0.800 0.810 0.800 0.810 274,398 220,912 0.8051 0.810 0.800 0.810 0.800 0.810 274,398 0.8051 1.25%
2025-10-08 0 0.800 0.800 0.810 0.800 0.810 337,000 269,610 0.8000 0.800 0.800 0.810 0.800 0.810 337,000 0.8000 -1.23%
2025-10-06 0 0.810 0.800 0.810 0.790 0.810 569,000 456,150 0.8017 0.810 0.800 0.810 0.790 0.810 569,000 0.8017 0.00%
2025-10-03 0 0.810 0.800 0.810 0.790 0.810 348,500 279,265 0.8013 0.810 0.800 0.810 0.790 0.810 348,500 0.8013 1.25%
2025-10-02 0 0.800 0.800 0.810 0.800 0.810 556,866 448,287 0.8050 0.800 0.800 0.810 0.800 0.810 556,866 0.8050 0.00%
2025-09-30 0 0.800 0.800 0.820 0.800 0.820 340,000 275,560 0.8105 0.800 0.800 0.820 0.800 0.820 340,000 0.8105 -0.62%
2025-09-29 0 0.820 0.820 0.830 0.810 0.830 455,000 371,890 0.8173 0.805 0.805 0.815 0.795 0.815 463,478 0.8024 1.23%
2025-09-26 0 0.810 0.800 0.820 0.800 0.820 444,228 360,597 0.8117 0.795 0.785 0.805 0.785 0.805 452,506 0.7969 0.00%
2025-09-25 0 0.810 0.810 0.820 0.810 0.830 366,000 297,520 0.8129 0.795 0.795 0.805 0.795 0.815 372,820 0.7980 -1.22%
2025-09-24 0 0.820 0.810 0.820 0.820 0.830 232,000 191,370 0.8249 0.805 0.795 0.805 0.805 0.815 236,323 0.8098 0.00%
2025-09-23 0 0.820 0.810 0.820 0.810 0.830 984,000 804,270 0.8173 0.805 0.795 0.805 0.795 0.815 1,002,335 0.8024 0.00%
2025-09-22 0 0.820 0.810 0.820 0.820 0.830 849,000 698,480 0.8227 0.805 0.795 0.805 0.805 0.815 864,820 0.8077 -2.38%
2025-09-19 0 0.840 0.830 0.840 0.820 0.840 994,000 822,900 0.8279 0.825 0.815 0.825 0.805 0.825 1,012,522 0.8127 0.00%
2025-09-18 0 0.840 0.830 0.840 0.830 0.840 226,000 187,920 0.8315 0.825 0.815 0.825 0.815 0.825 230,211 0.8163 0.00%
2025-09-17 0 0.840 0.830 0.840 0.830 0.850 466,000 391,840 0.8409 0.825 0.815 0.825 0.815 0.834 474,683 0.8255 0.00%
2025-09-16 0 0.840 0.840 0.850 0.840 0.850 178,000 149,620 0.8406 0.825 0.825 0.834 0.825 0.834 181,317 0.8252 0.00%
2025-09-15 0 0.840 0.840 0.850 0.840 0.850 169,000 142,570 0.8436 0.825 0.825 0.834 0.825 0.834 172,149 0.8282 0.00%
2025-09-12 0 0.840 0.840 0.850 0.840 0.850 443,967 373,173 0.8405 0.825 0.825 0.834 0.825 0.834 452,240 0.8252 -1.18%
2025-09-11 0 0.850 0.840 0.850 0.840 0.850 612,000 518,840 0.8478 0.834 0.825 0.834 0.825 0.834 623,404 0.8323 1.19%
2025-09-10 0 0.840 0.840 0.850 0.840 0.850 440,000 371,060 0.8433 0.825 0.825 0.834 0.825 0.834 448,199 0.8279 -1.18%
2025-09-09 0 0.850 0.840 0.850 0.840 0.850 393,000 333,100 0.8476 0.834 0.825 0.834 0.825 0.834 400,323 0.8321 -1.16%
2025-09-08 0 0.860 0.840 0.860 0.840 0.860 651,000 549,760 0.8445 0.844 0.825 0.844 0.825 0.844 663,130 0.8290 2.38%
2025-09-05 0 0.840 0.840 0.850 0.840 0.850 110,401 93,430 0.8463 0.825 0.825 0.834 0.825 0.834 112,458 0.8308 -2.33%
2025-09-04 0 0.860 0.840 0.860 0.840 0.860 350,000 297,450 0.8499 0.844 0.825 0.844 0.825 0.844 356,522 0.8343 1.18%
2025-09-03 0 0.850 0.840 0.850 0.840 0.850 224,000 189,820 0.8474 0.834 0.825 0.834 0.825 0.834 228,174 0.8319 0.00%
2025-09-02 0 0.850 0.850 0.860 0.850 0.860 83,000 70,750 0.8524 0.834 0.834 0.844 0.834 0.844 84,547 0.8368 -1.16%
2025-09-01 0 0.860 0.840 0.860 0.840 0.870 415,000 353,870 0.8527 0.844 0.825 0.844 0.825 0.854 422,733 0.8371 1.18%
2025-08-29 0 0.850 0.850 0.860 0.850 0.860 354,000 302,480 0.8545 0.834 0.834 0.844 0.834 0.844 360,596 0.8388 -1.16%
2025-08-28 0 0.860 0.860 0.870 0.860 0.870 241,000 208,460 0.8650 0.844 0.844 0.854 0.844 0.854 245,491 0.8492 -1.15%
2025-08-27 0 0.870 0.860 0.870 0.860 0.870 168,000 145,580 0.8665 0.854 0.844 0.854 0.844 0.854 171,130 0.8507 0.00%
2025-08-26 0 0.870 0.870 0.880 0.870 0.880 239,000 207,990 0.8703 0.854 0.854 0.864 0.854 0.864 243,453 0.8543 -1.14%
2025-08-25 0 0.880 0.870 0.880 0.870 0.880 578,000 507,620 0.8782 0.864 0.854 0.864 0.854 0.864 588,770 0.8622 1.15%
2025-08-22 0 0.870 0.870 0.880 0.870 0.880 562,000 492,620 0.8765 0.854 0.854 0.864 0.854 0.864 572,472 0.8605 0.00%
2025-08-21 0 0.870 0.870 0.880 0.870 0.880 1,033,453 903,058 0.8738 0.854 0.854 0.864 0.854 0.864 1,052,710 0.8578 0.00%
2025-08-20 0 0.870 0.870 0.880 0.870 0.880 568,000 499,250 0.8790 0.854 0.854 0.864 0.854 0.864 578,584 0.8629 0.00%
2025-08-19 0 0.870 0.870 0.880 0.870 0.870 249,000 216,630 0.8700 0.854 0.854 0.864 0.854 0.854 253,640 0.8541 0.00%
2025-08-18 0 0.870 0.860 0.870 0.860 0.880 527,000 459,830 0.8725 0.854 0.844 0.854 0.844 0.864 536,820 0.8566 0.00%
2025-08-15 0 0.870 0.870 0.880 0.860 0.870 1,479,000 1,285,650 0.8693 0.854 0.854 0.864 0.844 0.854 1,506,559 0.8534 1.16%
2025-08-14 0 0.860 0.860 0.870 0.860 0.880 496,000 432,070 0.8711 0.844 0.844 0.854 0.844 0.864 505,242 0.8552 -2.27%
2025-08-13 0 0.880 0.880 0.890 0.870 0.890 472,000 416,750 0.8829 0.864 0.864 0.874 0.854 0.874 480,795 0.8668 0.00%
2025-08-12 0 0.880 0.880 0.890 0.880 0.890 146,000 128,710 0.8816 0.864 0.864 0.874 0.864 0.874 148,720 0.8654 -1.12%
2025-08-11 0 0.890 0.890 0.900 0.880 0.890 1,156,000 1,025,800 0.8874 0.874 0.874 0.884 0.864 0.874 1,177,540 0.8711 1.14%
2025-08-08 0 0.880 0.870 0.880 0.870 0.880 392,000 344,710 0.8794 0.864 0.854 0.864 0.854 0.864 399,304 0.8633 1.15%
2025-08-07 0 0.870 0.860 0.880 0.860 0.880 1,383,231 1,201,850 0.8689 0.854 0.844 0.864 0.844 0.864 1,409,005 0.8530 2.35%
2025-08-06 0 0.850 0.850 0.860 0.850 0.870 931,000 795,230 0.8542 0.834 0.834 0.844 0.834 0.854 948,348 0.8385 -1.16%
2025-08-05 0 0.860 0.850 0.860 0.850 0.860 201,000 172,610 0.8588 0.844 0.834 0.844 0.834 0.844 204,745 0.8430 1.18%
2025-08-04 0 0.850 0.850 0.860 0.840 0.860 400,000 339,320 0.8483 0.834 0.834 0.844 0.825 0.844 407,453 0.8328 1.19%
2025-08-01 0 0.840 0.840 0.850 0.840 0.860 1,064,000 901,810 0.8476 0.825 0.825 0.834 0.825 0.844 1,083,826 0.8321 -2.33%
2025-07-31 0 0.860 0.850 0.860 0.850 0.860 319,000 272,880 0.8554 0.844 0.834 0.844 0.834 0.844 324,944 0.8398 0.00%
2025-07-30 0 0.860 0.850 0.860 0.850 0.860 811,000 694,640 0.8565 0.844 0.834 0.844 0.834 0.844 826,112 0.8409 0.00%
2025-07-29 0 0.860 0.850 0.860 0.850 0.870 965,000 826,510 0.8565 0.844 0.834 0.844 0.834 0.854 982,981 0.8408 0.00%
2025-07-28 0 0.860 0.850 0.870 0.850 0.900 4,539,000 3,926,580 0.8651 0.844 0.834 0.854 0.834 0.884 4,623,578 0.8493 -6.52%
2025-07-25 0 0.920 0.910 0.920 0.900 0.930 762,000 698,390 0.9165 0.903 0.893 0.903 0.884 0.913 776,199 0.8998 1.10%
2025-07-24 0 0.910 0.910 0.920 0.900 0.930 1,643,000 1,507,900 0.9178 0.893 0.893 0.903 0.884 0.913 1,673,615 0.9010 1.11%
2025-07-23 0 0.900 0.900 0.920 0.890 0.970 5,143,000 4,680,290 0.9100 0.884 0.884 0.903 0.874 0.952 5,238,832 0.8934 -6.25%
2025-07-22 0 0.960 0.960 0.970 0.870 1.030 16,614,769 16,121,632 0.9703 0.942 0.942 0.952 0.854 1.011 16,924,361 0.9526 9.09%
2025-07-21 0 0.880 0.870 0.880 0.840 0.880 2,315,000 1,992,900 0.8609 0.864 0.854 0.864 0.825 0.864 2,358,137 0.8451 3.53%
2025-07-18 0 0.850 0.840 0.850 0.840 0.850 1,060,000 893,630 0.8430 0.834 0.825 0.834 0.825 0.834 1,079,752 0.8276 0.00%
2025-07-17 0 0.850 0.840 0.850 0.830 0.850 930,000 780,990 0.8398 0.834 0.825 0.834 0.815 0.834 947,329 0.8244 2.41%
2025-07-16 0 0.830 0.830 0.840 0.830 0.850 2,280,000 1,913,930 0.8394 0.815 0.815 0.825 0.815 0.834 2,322,484 0.8241 -1.19%
2025-07-15 0 0.840 0.830 0.840 0.830 0.870 6,599,130 5,583,975 0.8462 0.825 0.815 0.825 0.815 0.854 6,722,095 0.8307 -5.62%
2025-07-14 0 0.890 0.890 0.900 0.860 0.920 5,948,000 5,253,110 0.8832 0.874 0.874 0.884 0.844 0.903 6,058,832 0.8670 -3.26%
2025-07-11 0 0.920 0.910 0.920 0.910 0.920 208,000 190,965 0.9181 0.903 0.893 0.903 0.893 0.903 211,876 0.9013 1.10%
2025-07-10 0 0.910 0.910 0.920 0.900 0.920 1,067,000 966,300 0.9056 0.893 0.893 0.903 0.884 0.903 1,086,882 0.8891 1.11%
2025-07-09 0 0.900 0.900 0.910 0.900 0.920 866,000 788,040 0.9100 0.884 0.884 0.893 0.884 0.903 882,137 0.8933 -1.10%
2025-07-08 0 0.910 0.910 0.920 0.910 0.920 105,055 95,910 0.9130 0.893 0.893 0.903 0.893 0.903 107,013 0.8963 -1.09%
2025-07-07 0 0.920 0.910 0.920 0.910 0.920 432,000 396,280 0.9173 0.903 0.893 0.903 0.893 0.903 440,050 0.9005 0.00%
2025-07-04 0 0.920 0.910 0.930 0.910 0.930 860,000 790,920 0.9197 0.903 0.893 0.913 0.893 0.913 876,025 0.9029 0.00%
2025-07-03 0 0.920 0.920 0.930 0.920 0.930 86,000 79,140 0.9202 0.903 0.903 0.913 0.903 0.913 87,602 0.9034 0.00%
2025-07-02 0 0.920 0.920 0.930 0.920 0.930 699,000 643,650 0.9208 0.903 0.903 0.913 0.903 0.913 712,025 0.9040 -1.08%
2025-06-30 0 0.930 0.920 0.930 0.920 0.930 490,000 454,630 0.9278 0.913 0.903 0.913 0.903 0.913 499,130 0.9108 0.00%
2025-06-27 0 0.930 0.920 0.930 0.910 0.930 687,000 633,400 0.9220 0.913 0.903 0.913 0.893 0.913 699,801 0.9051 1.09%
2025-06-26 0 0.920 0.920 0.930 0.910 0.930 327,000 300,940 0.9203 0.903 0.903 0.913 0.893 0.913 333,093 0.9035 0.00%
2025-06-25 0 0.920 0.920 0.930 0.910 0.930 723,000 663,150 0.9172 0.903 0.903 0.913 0.893 0.913 736,472 0.9004 0.00%
2025-06-24 0 0.920 0.910 0.930 0.910 0.920 841,000 768,610 0.9139 0.903 0.893 0.913 0.893 0.903 856,671 0.8972 0.00%
2025-06-23 0 0.920 0.910 0.920 0.910 0.920 211,000 192,630 0.9129 0.903 0.893 0.903 0.893 0.903 214,932 0.8962 0.00%
2025-06-20 0 0.920 0.920 0.930 0.920 0.930 454,142 417,862 0.9201 0.903 0.903 0.913 0.903 0.913 462,604 0.9033 -1.08%
2025-06-19 0 0.930 0.920 0.930 0.920 0.930 295,000 273,060 0.9256 0.913 0.903 0.913 0.903 0.913 300,497 0.9087 -1.06%
2025-06-18 0 0.940 0.930 0.940 0.920 0.940 402,000 374,430 0.9314 0.923 0.913 0.923 0.903 0.923 409,491 0.9144 2.17%
2025-06-17 0 0.920 0.920 0.930 0.910 0.940 1,806,000 1,673,130 0.9264 0.903 0.903 0.913 0.893 0.923 1,839,652 0.9095 -2.13%
2025-06-16 0 0.940 0.940 0.950 0.940 0.950 351,000 330,040 0.9403 0.923 0.923 0.933 0.923 0.933 357,540 0.9231 0.00%
2025-06-13 0 0.940 0.940 0.950 0.910 0.950 805,000 749,150 0.9306 0.923 0.923 0.933 0.893 0.933 820,000 0.9136 2.17%
2025-06-12 0 0.920 0.920 0.930 0.920 0.930 86,000 79,680 0.9265 0.903 0.903 0.913 0.903 0.913 87,602 0.9096 0.00%
2025-06-11 0 0.920 0.920 0.930 0.920 0.940 730,000 674,550 0.9240 0.903 0.903 0.913 0.903 0.923 743,602 0.9071 -2.13%
2025-06-10 0 0.940 0.930 0.940 0.930 0.940 390,000 363,740 0.9327 0.923 0.913 0.923 0.913 0.923 397,267 0.9156 0.00%
2025-06-09 0 0.940 0.930 0.940 0.930 0.940 508,000 473,890 0.9329 0.923 0.913 0.923 0.913 0.923 517,466 0.9158 0.00%
2025-06-06 0 0.940 0.930 0.940 0.920 0.950 753,441 706,610 0.9378 0.923 0.913 0.923 0.903 0.933 767,480 0.9207 2.17%
2025-06-05 0 0.920 0.920 0.930 0.920 0.920 404,000 371,680 0.9200 0.903 0.903 0.913 0.903 0.903 411,528 0.9032 0.00%
2025-06-04 0 0.920 0.920 0.940 0.920 0.940 324,000 299,830 0.9254 0.903 0.903 0.923 0.903 0.923 330,037 0.9085 -1.08%
2025-06-03 0 0.930 0.930 0.940 0.910 0.940 679,000 628,510 0.9256 0.913 0.913 0.923 0.893 0.923 691,652 0.9087 2.20%
2025-06-02 0 0.910 0.910 0.920 0.900 0.920 722,000 653,640 0.9053 0.893 0.893 0.903 0.884 0.903 735,453 0.8888 0.00%
2025-05-30 0 0.910 0.910 0.920 0.910 0.920 226,000 205,980 0.9114 0.893 0.893 0.903 0.893 0.903 230,211 0.8947 0.00%
2025-05-29 0 0.910 0.900 0.910 0.900 0.910 423,000 383,070 0.9056 0.893 0.884 0.893 0.884 0.893 430,882 0.8890 1.11%
2025-05-28 0 0.900 0.900 0.910 0.900 0.910 507,000 457,350 0.9021 0.884 0.884 0.893 0.884 0.893 516,447 0.8856 -1.10%
2025-05-27 0 0.910 0.900 0.910 0.900 0.920 1,105,000 1,000,620 0.9055 0.893 0.884 0.893 0.884 0.903 1,125,590 0.8890 0.00%
2025-05-26 0 0.910 0.910 0.920 0.910 0.930 516,000 470,760 0.9123 0.893 0.893 0.903 0.893 0.913 525,615 0.8956 -2.15%
2025-05-23 0 0.930 0.920 0.930 0.920 0.930 317,142 291,992 0.9207 0.913 0.903 0.913 0.903 0.913 323,051 0.9039 0.00%
2025-05-22 0 0.930 0.910 0.930 0.920 0.930 442,000 408,140 0.9234 0.913 0.893 0.913 0.903 0.913 450,236 0.9065 1.09%
2025-05-21 0 0.920 0.920 0.930 0.920 0.940 670,000 620,500 0.9261 0.903 0.903 0.913 0.903 0.923 682,484 0.9092 0.00%
2025-05-20 0 0.920 0.920 0.930 0.910 0.930 2,215,000 2,037,160 0.9197 0.903 0.903 0.913 0.893 0.913 2,256,273 0.9029 -1.08%
2025-05-19 0 0.930 0.920 0.930 0.920 0.930 171,000 158,770 0.9285 0.913 0.903 0.913 0.903 0.913 174,186 0.9115 -1.06%
2025-05-16 0 0.940 0.930 0.940 0.930 0.940 71,000 66,440 0.9358 0.923 0.913 0.923 0.913 0.923 72,323 0.9187 0.00%
2025-05-15 0 0.940 0.940 0.950 0.940 0.960 392,000 370,960 0.9463 0.923 0.923 0.933 0.923 0.942 399,304 0.9290 0.00%
2025-05-14 0 0.940 0.940 0.950 0.940 0.960 865,000 815,370 0.9426 0.923 0.923 0.933 0.923 0.942 881,118 0.9254 -1.05%
2025-05-13 0 0.950 0.940 0.950 0.930 0.950 656,000 622,280 0.9486 0.933 0.923 0.933 0.913 0.933 668,224 0.9312 0.00%
2025-05-12 0 0.950 0.940 0.950 0.930 0.950 446,000 417,020 0.9350 0.933 0.923 0.933 0.913 0.933 454,311 0.9179 2.15%
2025-05-09 0 0.930 0.930 0.940 0.930 0.940 179,297 167,059 0.9317 0.913 0.913 0.923 0.913 0.923 182,638 0.9147 -1.06%
2025-05-08 0 0.940 0.940 0.950 0.940 0.950 162,000 153,790 0.9493 0.923 0.923 0.933 0.923 0.933 165,019 0.9320 -1.05%
2025-05-07 0 0.950 0.940 0.950 0.940 0.960 454,000 429,010 0.9450 0.933 0.923 0.933 0.923 0.942 462,460 0.9277 0.00%
2025-05-06 0 0.950 0.930 0.950 0.940 0.950 223,000 210,120 0.9422 0.933 0.913 0.933 0.923 0.933 227,155 0.9250 1.06%
2025-05-02 0 0.940 0.930 0.940 0.930 0.950 88,000 83,040 0.9436 0.923 0.913 0.923 0.913 0.933 89,640 0.9264 -1.05%
2025-04-30 0 0.950 0.930 0.950 0.930 0.950 458,000 433,510 0.9465 0.933 0.913 0.933 0.913 0.933 466,534 0.9292 1.06%
2025-04-29 0 0.940 0.940 0.950 0.930 0.950 993,000 930,930 0.9375 0.923 0.923 0.933 0.913 0.933 1,011,503 0.9203 0.00%
2025-04-28 0 0.940 0.930 0.940 0.940 0.950 382,000 359,230 0.9404 0.923 0.913 0.923 0.923 0.933 389,118 0.9232 0.00%
2025-04-25 0 0.940 0.940 0.950 0.940 0.960 303,000 288,830 0.9532 0.923 0.923 0.933 0.923 0.942 308,646 0.9358 -1.05%
2025-04-24 0 0.950 0.950 0.960 0.920 0.950 581,505 543,939 0.9354 0.933 0.933 0.942 0.903 0.933 592,340 0.9183 1.06%
2025-04-23 0 0.940 0.930 0.940 0.920 0.940 529,000 491,140 0.9284 0.923 0.913 0.923 0.903 0.923 538,857 0.9114 2.17%
2025-04-22 0 0.920 0.910 0.920 0.920 0.940 476,000 441,260 0.9270 0.903 0.893 0.903 0.903 0.923 484,870 0.9101 -2.13%
2025-04-17 0 0.940 0.940 0.950 0.940 0.940 21,000 19,740 0.9400 0.923 0.923 0.933 0.923 0.923 21,391 0.9228 0.00%
2025-04-16 0 0.940 0.940 0.950 0.940 0.960 465,000 442,460 0.9515 0.923 0.923 0.933 0.923 0.942 473,665 0.9341 0.00%
2025-04-15 0 0.940 0.950 0.960 0.940 0.970 310,000 296,930 0.9578 0.923 0.933 0.942 0.923 0.952 315,776 0.9403 -1.05%
2025-04-14 0 0.950 0.940 0.950 0.930 0.960 516,000 490,360 0.9503 0.933 0.923 0.933 0.913 0.942 525,615 0.9329 0.00%
2025-04-11 0 0.950 0.950 0.960 0.930 0.960 355,000 337,870 0.9517 0.933 0.933 0.942 0.913 0.942 361,615 0.9343 1.06%
2025-04-10 0 0.940 0.920 0.940 0.890 0.940 519,000 478,050 0.9211 0.923 0.903 0.923 0.874 0.923 528,671 0.9042 4.44%
2025-04-09 0 0.900 0.890 0.900 0.870 0.900 1,027,818 906,198 0.8817 0.884 0.874 0.884 0.854 0.884 1,046,970 0.8655 -1.10%
2025-04-08 0 0.910 0.910 0.920 0.880 0.920 1,144,582 1,038,115 0.9070 0.893 0.893 0.903 0.864 0.903 1,165,910 0.8904 1.11%
2025-04-07 0 0.900 0.900 0.910 0.900 0.950 1,651,000 1,527,970 0.9255 0.884 0.884 0.893 0.884 0.933 1,681,764 0.9086 -8.16%
2025-04-03 0 0.980 0.970 0.980 0.970 0.990 250,000 242,970 0.9719 0.962 0.952 0.962 0.952 0.972 254,658 0.9541 -1.01%
2025-04-02 0 0.990 0.990 1.000 0.960 0.990 634,000 620,610 0.9789 0.972 0.972 0.982 0.942 0.972 645,814 0.9610 1.02%
2025-04-01 0 0.980 0.980 0.990 0.980 0.990 49,000 48,230 0.9843 0.962 0.962 0.972 0.962 0.972 49,913 0.9663 0.00%
2025-03-31 0 0.980 0.980 0.990 0.980 1.000 546,000 540,130 0.9892 0.962 0.962 0.972 0.962 0.982 556,174 0.9712 0.00%
2025-03-28 0 0.980 0.980 0.990 0.980 1.000 21,000 20,600 0.9810 0.962 0.962 0.972 0.962 0.982 21,391 0.9630 -1.01%
2025-03-27 0 0.990 0.990 1.000 0.990 1.000 566,000 560,420 0.9901 0.972 0.972 0.982 0.972 0.982 576,547 0.9720 0.00%
2025-03-26 0 0.990 0.980 0.990 0.980 0.990 196,000 192,210 0.9807 0.972 0.962 0.972 0.962 0.972 199,652 0.9627 1.02%
2025-03-25 0 0.980 0.980 0.990 0.980 0.990 444,000 439,440 0.9897 0.962 0.962 0.972 0.962 0.972 452,273 0.9716 0.00%
2025-03-24 0 0.980 0.980 0.990 0.980 0.980 286,000 280,280 0.9800 0.962 0.962 0.972 0.962 0.962 291,329 0.9621 0.00%
2025-03-21 0 0.980 0.980 0.990 0.980 1.000 188,388 185,034 0.9822 0.962 0.962 0.972 0.962 0.982 191,898 0.9642 -1.01%
2025-03-20 0 0.990 0.990 1.000 0.980 1.000 380,000 376,240 0.9901 0.972 0.972 0.982 0.962 0.982 387,081 0.9720 -1.00%
2025-03-19 0 1.000 0.990 1.000 0.980 1.000 472,000 467,350 0.9901 0.982 0.972 0.982 0.962 0.982 480,795 0.9720 0.00%
2025-03-18 0 1.000 0.980 1.000 0.980 1.000 331,000 326,660 0.9869 0.982 0.962 0.982 0.962 0.982 337,168 0.9688 2.04%
2025-03-17 0 0.980 0.980 0.990 0.980 1.000 382,000 375,240 0.9823 0.962 0.962 0.972 0.962 0.982 389,118 0.9643 -1.01%
2025-03-14 0 0.990 0.990 1.000 0.980 1.000 343,000 337,460 0.9838 0.972 0.972 0.982 0.962 0.982 349,391 0.9659 0.00%
2025-03-13 0 0.990 0.980 0.990 0.980 1.000 336,000 332,590 0.9899 0.972 0.962 0.972 0.962 0.982 342,261 0.9717 0.00%
2025-03-12 0 0.990 0.990 1.000 0.990 1.000 97,300 96,948 0.9964 0.972 0.972 0.982 0.972 0.982 99,113 0.9782 0.00%
2025-03-11 0 0.990 0.990 1.000 0.990 1.000 216,000 214,300 0.9921 0.972 0.972 0.982 0.972 0.982 220,025 0.9740 -1.00%
2025-03-10 0 1.000 0.990 1.000 0.990 1.010 98,000 97,870 0.9987 0.982 0.972 0.982 0.972 0.992 99,826 0.9804 -0.99%
2025-03-07 0 1.010 0.990 1.010 0.990 1.010 155,040 155,450 1.0026 0.992 0.972 0.992 0.972 0.992 157,929 0.9843 0.00%
2025-03-06 0 1.010 0.990 1.010 0.990 1.010 1,045,000 1,039,830 0.9951 0.992 0.972 0.992 0.972 0.992 1,064,472 0.9769 2.02%
2025-03-05 0 0.990 0.990 1.000 0.980 1.010 622,000 614,180 0.9874 0.972 0.972 0.982 0.962 0.992 633,590 0.9694 0.00%
2025-03-04 0 0.990 0.990 1.000 0.990 1.000 222,000 220,170 0.9918 0.972 0.972 0.982 0.972 0.982 226,137 0.9736 -1.00%
2025-03-03 0 1.000 0.990 1.000 0.990 1.020 368,000 367,830 0.9995 0.982 0.972 0.982 0.972 1.001 374,857 0.9813 0.00%
2025-02-28 0 1.000 0.990 1.000 1.000 1.030 1,039,000 1,042,220 1.0031 0.982 0.972 0.982 0.982 1.011 1,058,360 0.9847 -2.91%
2025-02-27 0 1.030 1.010 1.030 1.000 1.030 845,000 855,640 1.0126 1.011 0.992 1.011 0.982 1.011 860,745 0.9941 0.00%
2025-02-26 0 1.030 1.020 1.030 1.020 1.050 315,000 324,070 1.0288 1.011 1.001 1.011 1.001 1.031 320,870 1.0100 0.98%
2025-02-25 0 1.020 1.020 1.030 1.020 1.040 451,000 463,520 1.0278 1.001 1.001 1.011 1.001 1.021 459,404 1.0090 -2.86%
2025-02-24 0 1.050 1.040 1.050 1.040 1.070 630,811 660,107 1.0464 1.031 1.021 1.031 1.021 1.050 642,565 1.0273 -0.94%
2025-02-21 0 1.060 1.050 1.060 1.060 1.080 411,568 440,803 1.0710 1.041 1.031 1.041 1.041 1.060 419,237 1.0514 -0.93%
2025-02-20 0 1.070 1.060 1.070 1.060 1.080 278,000 295,580 1.0632 1.050 1.041 1.050 1.041 1.060 283,180 1.0438 0.00%
2025-02-19 0 1.070 1.070 1.080 1.070 1.090 497,000 535,190 1.0768 1.050 1.050 1.060 1.050 1.070 506,261 1.0571 -0.93%
2025-02-18 0 1.080 1.070 1.080 1.070 1.090 268,000 289,950 1.0819 1.060 1.050 1.060 1.050 1.070 272,994 1.0621 0.00%
2025-02-17 0 1.080 1.070 1.080 1.080 1.100 410,000 445,940 1.0877 1.060 1.050 1.060 1.060 1.080 417,640 1.0678 -0.92%
2025-02-14 0 1.090 1.080 1.090 1.070 1.090 223,000 241,280 1.0820 1.070 1.060 1.070 1.050 1.070 227,155 1.0622 -0.91%
2025-02-13 0 1.100 1.080 1.100 1.080 1.110 559,000 609,010 1.0895 1.080 1.060 1.080 1.060 1.090 569,416 1.0695 0.92%
2025-02-12 0 1.090 1.080 1.090 1.060 1.100 637,000 687,040 1.0786 1.070 1.060 1.070 1.041 1.080 648,870 1.0588 0.93%
2025-02-11 0 1.080 1.070 1.080 1.060 1.080 394,000 421,730 1.0704 1.060 1.050 1.060 1.041 1.060 401,342 1.0508 1.89%
2025-02-10 0 1.060 1.050 1.060 1.050 1.080 545,000 577,050 1.0588 1.041 1.031 1.041 1.031 1.060 555,155 1.0394 0.00%
2025-02-07 0 1.060 1.050 1.060 1.050 1.100 582,331 626,126 1.0752 1.041 1.031 1.041 1.031 1.080 593,182 1.0555 -0.93%
2025-02-06 0 1.070 1.060 1.070 1.040 1.080 1,215,000 1,281,440 1.0547 1.050 1.041 1.050 1.021 1.060 1,237,640 1.0354 0.00%
2025-02-05 0 1.070 1.060 1.070 1.050 1.100 457,000 489,710 1.0716 1.050 1.041 1.050 1.031 1.080 465,516 1.0520 0.94%
2025-02-04 0 1.060 1.060 1.080 1.050 1.100 304,000 323,260 1.0634 1.041 1.041 1.060 1.031 1.080 309,665 1.0439 -1.85%
2025-02-03 0 1.080 1.070 1.100 1.070 1.100 727,000 786,680 1.0821 1.060 1.050 1.080 1.050 1.080 740,547 1.0623 -1.82%
2025-01-28 0 1.100 1.090 1.100 1.080 1.130 337,000 371,930 1.1036 1.080 1.070 1.080 1.060 1.109 343,280 1.0835 -0.90%
2025-01-27 0 1.110 1.090 1.110 1.090 1.130 451,000 501,230 1.1114 1.090 1.070 1.090 1.070 1.109 459,404 1.0910 0.00%
2025-01-24 0 1.110 1.110 1.120 1.090 1.150 964,000 1,078,880 1.1192 1.090 1.090 1.100 1.070 1.129 981,963 1.0987 0.00%
2025-01-23 0 1.110 1.110 1.130 1.080 1.210 3,182,000 3,634,120 1.1421 1.090 1.090 1.109 1.060 1.188 3,241,292 1.1212 3.74%
2025-01-22 0 1.070 1.060 1.070 1.050 1.090 1,011,982 1,077,591 1.0648 1.050 1.041 1.050 1.031 1.070 1,030,839 1.0454 1.90%
2025-01-21 0 1.050 1.050 1.060 1.020 1.060 1,278,000 1,327,510 1.0387 1.031 1.031 1.041 1.001 1.041 1,301,814 1.0197 1.94%
2025-01-20 0 1.030 1.010 1.030 1.010 1.040 499,000 510,840 1.0237 1.011 0.992 1.011 0.992 1.021 508,298 1.0050 0.00%
2025-01-17 0 1.030 1.020 1.030 0.960 1.060 3,496,000 3,564,990 1.0197 1.011 1.001 1.011 0.942 1.041 3,561,143 1.0011 6.19%
2025-01-16 0 0.970 0.960 0.970 0.950 0.980 291,000 281,710 0.9681 0.952 0.942 0.952 0.933 0.962 296,422 0.9504 2.11%
2025-01-15 0 0.950 0.940 0.950 0.940 0.960 223,000 210,630 0.9445 0.933 0.923 0.933 0.923 0.942 227,155 0.9273 0.00%
2025-01-14 0 0.950 0.950 0.970 0.940 0.960 188,000 179,300 0.9537 0.933 0.933 0.952 0.923 0.942 191,503 0.9363 0.00%
2025-01-13 0 0.950 0.950 0.960 0.940 0.970 213,000 202,640 0.9514 0.933 0.933 0.942 0.923 0.952 216,969 0.9340 -2.06%
2025-01-10 0 0.970 0.950 0.970 0.950 0.970 315,000 301,440 0.9570 0.952 0.933 0.952 0.933 0.952 320,870 0.9394 1.04%
2025-01-09 0 0.960 0.960 0.970 0.960 0.980 82,000 79,250 0.9665 0.942 0.942 0.952 0.942 0.962 83,528 0.9488 -1.03%
2025-01-08 0 0.970 0.970 0.980 0.960 0.980 44,439 43,290 0.9741 0.952 0.952 0.962 0.942 0.962 45,267 0.9563 0.00%
2025-01-07 0 0.970 0.970 0.980 0.960 0.980 512,504 497,118 0.9700 0.952 0.952 0.962 0.942 0.962 522,054 0.9522 -1.02%
2025-01-06 0 0.980 0.980 0.990 0.970 1.000 413,000 406,670 0.9847 0.962 0.962 0.972 0.952 0.982 420,696 0.9667 -1.01%
2025-01-03 0 1.030 1.020 1.030 1.020 1.050 294,000 302,740 1.0297 0.972 0.962 0.972 0.962 0.991 311,578 0.9716 0.00%
2025-01-02 0 1.030 1.020 1.030 1.020 1.030 141,000 144,460 1.0245 0.972 0.962 0.972 0.962 0.972 149,430 0.9667 0.98%
2024-12-31 0 1.020 1.020 1.030 1.020 1.040 192,000 197,220 1.0272 0.962 0.962 0.972 0.962 0.981 203,480 0.9692 -0.97%
2024-12-30 0 1.030 1.020 1.040 1.010 1.060 577,000 593,760 1.0290 0.972 0.962 0.981 0.953 1.000 611,499 0.9710 -2.83%
2024-12-27 0 1.060 1.050 1.060 1.030 1.060 517,000 543,960 1.0521 1.000 0.991 1.000 0.972 1.000 547,912 0.9928 0.95%
2024-12-24 0 1.050 1.040 1.050 1.000 1.070 849,000 873,050 1.0283 0.991 0.981 0.991 0.944 1.010 899,762 0.9703 6.06%
2024-12-23 0 0.990 0.990 1.000 0.990 1.000 294,000 291,200 0.9905 0.934 0.934 0.944 0.934 0.944 311,578 0.9346 -1.00%
2024-12-20 0 1.000 0.990 1.000 0.980 1.000 156,411 154,796 0.9897 0.944 0.934 0.944 0.925 0.944 165,763 0.9338 0.00%
2024-12-19 0 1.000 0.990 1.000 0.980 1.010 530,000 525,130 0.9908 0.944 0.934 0.944 0.925 0.953 561,689 0.9349 1.01%
2024-12-18 0 0.990 0.980 1.000 0.990 1.000 275,000 272,580 0.9912 0.934 0.925 0.944 0.934 0.944 291,442 0.9353 0.00%
2024-12-17 0 0.990 0.990 1.000 0.990 1.000 323,000 320,860 0.9934 0.934 0.934 0.944 0.934 0.944 342,312 0.9373 -1.00%
2024-12-16 0 1.000 1.000 1.010 1.000 1.010 166,000 166,130 1.0008 0.944 0.944 0.953 0.944 0.953 175,925 0.9443 0.00%
2024-12-13 0 1.000 1.000 1.010 0.990 1.020 1,008,000 1,009,190 1.0012 0.944 0.944 0.953 0.934 0.962 1,068,269 0.9447 -0.99%
2024-12-12 0 1.010 1.010 1.020 1.000 1.020 1,201,000 1,211,760 1.0090 0.953 0.953 0.962 0.944 0.962 1,272,808 0.9520 -0.98%
2024-12-11 0 1.020 1.010 1.020 1.000 1.040 3,944,000 3,992,570 1.0123 0.962 0.953 0.962 0.944 0.981 4,179,814 0.9552 -4.67%
2024-12-10 0 1.070 1.060 1.070 1.070 1.080 130,000 139,620 1.0740 1.010 1.000 1.010 1.010 1.019 137,773 1.0134 0.00%
2024-12-09 0 1.070 1.060 1.070 1.030 1.070 399,000 424,070 1.0628 1.010 1.000 1.010 0.972 1.010 422,856 1.0029 1.90%
2024-12-06 0 1.050 1.040 1.070 1.030 1.080 594,876 629,506 1.0582 0.991 0.981 1.010 0.972 1.019 630,444 0.9985 0.00%
2024-12-05 0 1.050 1.040 1.060 1.020 1.050 366,000 378,480 1.0341 0.991 0.981 1.000 0.962 0.991 387,883 0.9758 0.00%
2024-12-04 0 1.050 1.040 1.050 1.050 1.090 684,000 720,630 1.0536 0.991 0.981 0.991 0.991 1.029 724,897 0.9941 0.00%
2024-12-03 0 1.050 1.040 1.050 1.050 1.110 294,000 314,400 1.0694 0.991 0.981 0.991 0.991 1.047 311,578 1.0091 -4.55%
2024-12-02 0 1.100 1.090 1.100 1.080 1.100 205,000 223,290 1.0892 1.038 1.029 1.038 1.019 1.038 217,257 1.0278 2.80%
2024-11-29 0 1.070 1.070 1.080 1.060 1.090 487,000 523,690 1.0753 1.010 1.010 1.019 1.000 1.029 516,118 1.0147 0.94%
2024-11-28 0 1.060 1.040 1.060 1.030 1.070 418,000 434,970 1.0406 1.000 0.981 1.000 0.972 1.010 442,992 0.9819 2.91%
2024-11-27 0 1.030 1.030 1.040 1.010 1.030 190,000 194,000 1.0211 0.972 0.972 0.981 0.953 0.972 201,360 0.9634 0.00%
2024-11-26 0 1.030 1.020 1.040 1.010 1.040 657,000 673,390 1.0249 0.972 0.962 0.981 0.953 0.981 696,282 0.9671 -0.96%
2024-11-25 0 1.040 1.040 1.050 1.030 1.040 182,000 188,740 1.0370 0.981 0.981 0.991 0.972 0.981 192,882 0.9785 0.97%
2024-11-22 0 1.030 1.030 1.040 1.030 1.040 267,000 275,240 1.0309 0.972 0.972 0.981 0.972 0.981 282,964 0.9727 -0.96%
2024-11-21 0 1.040 1.020 1.040 1.020 1.040 476,140 489,644 1.0284 0.981 0.962 0.981 0.962 0.981 504,609 0.9703 1.96%
2024-11-20 0 1.020 1.020 1.030 1.010 1.020 151,000 153,980 1.0197 0.962 0.962 0.972 0.953 0.962 160,028 0.9622 0.00%
2024-11-19 0 1.020 1.020 1.030 1.020 1.030 135,000 138,060 1.0227 0.962 0.962 0.972 0.962 0.972 143,072 0.9650 -0.97%
2024-11-18 0 1.030 1.020 1.030 1.020 1.040 298,000 306,920 1.0299 0.972 0.962 0.972 0.962 0.981 315,818 0.9718 0.00%
2024-11-15 0 1.030 1.030 1.050 1.020 1.050 166,000 172,220 1.0375 0.972 0.972 0.991 0.962 0.991 175,925 0.9789 0.98%
2024-11-14 0 1.020 1.020 1.040 1.010 1.050 808,000 830,880 1.0283 0.962 0.962 0.981 0.953 0.991 856,311 0.9703 -2.86%
2024-11-13 0 1.050 1.040 1.050 1.030 1.060 251,000 262,040 1.0440 0.991 0.981 0.991 0.972 1.000 266,007 0.9851 1.94%
2024-11-12 0 1.030 1.030 1.060 1.030 1.070 785,000 819,130 1.0435 0.972 0.972 1.000 0.972 1.010 831,936 0.9846 -2.83%
2024-11-11 0 1.060 1.040 1.060 1.040 1.070 572,000 602,020 1.0525 1.000 0.981 1.000 0.981 1.010 606,200 0.9931 0.00%
2024-11-08 0 1.060 1.060 1.070 1.060 1.080 201,000 213,780 1.0636 1.000 1.000 1.010 1.000 1.019 213,018 1.0036 0.00%
2024-11-07 0 1.060 1.060 1.070 1.060 1.080 301,086 321,202 1.0668 1.000 1.000 1.010 1.000 1.019 319,088 1.0066 0.00%
2024-11-06 0 1.060 1.060 1.070 1.050 1.070 329,000 349,420 1.0621 1.000 1.000 1.010 0.991 1.010 348,671 1.0021 0.00%
2024-11-05 0 1.060 1.060 1.070 1.050 1.090 564,000 597,580 1.0595 1.000 1.000 1.010 0.991 1.029 597,722 0.9998 0.00%
2024-11-04 0 1.060 1.050 1.060 1.050 1.060 468,000 492,780 1.0529 1.000 0.991 1.000 0.991 1.000 495,982 0.9935 -0.93%
2024-11-01 0 1.070 1.050 1.070 1.050 1.080 221,000 234,760 1.0623 1.010 0.991 1.010 0.991 1.019 234,214 1.0023 0.94%
2024-10-31 0 1.060 1.050 1.060 1.050 1.060 131,000 138,720 1.0589 1.000 0.991 1.000 0.991 1.000 138,833 0.9992 0.00%
2024-10-30 0 1.060 1.050 1.060 1.050 1.070 329,000 346,560 1.0534 1.000 0.991 1.000 0.991 1.010 348,671 0.9939 -0.93%
2024-10-29 0 1.070 1.050 1.070 1.050 1.070 430,000 456,170 1.0609 1.010 0.991 1.010 0.991 1.010 455,710 1.0010 0.00%
2024-10-28 0 1.070 1.060 1.070 1.060 1.080 693,000 742,180 1.0710 1.010 1.000 1.010 1.000 1.019 734,435 1.0105 0.94%
2024-10-25 0 1.060 1.060 1.070 1.060 1.070 367,000 390,560 1.0642 1.000 1.000 1.010 1.000 1.010 388,943 1.0042 0.00%
2024-10-24 0 1.060 1.060 1.070 1.060 1.080 323,000 343,750 1.0642 1.000 1.000 1.010 1.000 1.019 342,312 1.0042 -0.93%
2024-10-23 0 1.070 1.070 1.080 1.060 1.080 262,051 280,695 1.0711 1.010 1.010 1.019 1.000 1.019 277,719 1.0107 -0.93%
2024-10-22 0 1.080 1.070 1.080 1.070 1.080 176,000 189,730 1.0780 1.019 1.010 1.019 1.010 1.019 186,523 1.0172 0.00%
2024-10-21 0 1.080 1.070 1.090 1.070 1.090 595,000 640,560 1.0766 1.019 1.010 1.029 1.010 1.029 630,575 1.0158 -1.82%
2024-10-18 0 1.100 1.080 1.100 1.070 1.100 477,000 515,120 1.0799 1.038 1.019 1.038 1.010 1.038 505,520 1.0190 1.85%
2024-10-17 0 1.080 1.070 1.080 1.070 1.100 582,000 625,940 1.0755 1.019 1.010 1.019 1.010 1.038 616,798 1.0148 -0.92%
2024-10-16 0 1.090 1.080 1.090 1.080 1.090 632,000 687,300 1.0875 1.029 1.019 1.029 1.019 1.029 669,788 1.0261 0.00%
2024-10-15 0 1.090 1.080 1.090 1.080 1.100 469,000 511,710 1.0911 1.029 1.019 1.029 1.019 1.038 497,042 1.0295 -1.80%
2024-10-14 0 1.110 1.100 1.110 1.090 1.110 289,000 318,940 1.1036 1.047 1.038 1.047 1.029 1.047 306,279 1.0413 -0.89%
2024-10-10 0 1.120 1.110 1.120 1.100 1.120 309,000 344,570 1.1151 1.057 1.047 1.057 1.038 1.057 327,475 1.0522 1.82%
2024-10-09 0 1.100 1.090 1.100 1.090 1.110 565,000 622,690 1.1021 1.038 1.029 1.038 1.029 1.047 598,782 1.0399 0.00%
2024-10-08 0 1.100 1.100 1.120 1.100 1.140 1,757,734 1,950,532 1.1097 1.038 1.038 1.057 1.038 1.076 1,862,830 1.0471 -3.51%
2024-10-07 0 1.140 1.130 1.140 1.120 1.150 1,324,000 1,503,770 1.1358 1.076 1.066 1.076 1.057 1.085 1,403,163 1.0717 0.00%
2024-10-04 0 1.140 1.130 1.140 1.120 1.140 852,000 963,730 1.1311 1.076 1.066 1.076 1.057 1.076 902,941 1.0673 0.00%
2024-10-03 0 1.140 1.120 1.140 1.100 1.150 1,640,000 1,848,690 1.1273 1.076 1.057 1.076 1.038 1.085 1,738,056 1.0637 -0.87%
2024-10-02 0 1.150 1.140 1.150 1.130 1.160 1,064,000 1,213,870 1.1409 1.085 1.076 1.085 1.066 1.095 1,127,617 1.0765 2.31%
2024-09-30 0 1.180 1.180 1.190 1.130 1.190 2,531,000 2,931,800 1.1584 1.061 1.061 1.070 1.016 1.070 2,815,969 1.0411 4.42%
2024-09-27 0 1.130 1.140 1.150 1.130 1.150 1,807,000 2,052,800 1.1360 1.016 1.025 1.034 1.016 1.034 2,010,453 1.0211 0.00%
2024-09-26 0 1.130 1.130 1.140 1.120 1.150 1,511,000 1,707,800 1.1302 1.016 1.016 1.025 1.007 1.034 1,681,126 1.0159 -0.88%
2024-09-25 0 1.140 1.130 1.140 1.140 1.180 1,265,000 1,464,300 1.1575 1.025 1.016 1.025 1.025 1.061 1,407,428 1.0404 1.79%
2024-09-24 0 1.120 1.120 1.130 1.100 1.120 484,000 538,300 1.1122 1.007 1.007 1.016 0.989 1.007 538,494 0.9996 1.82%
2024-09-23 0 1.100 1.100 1.110 1.100 1.110 484,150 534,776 1.1046 0.989 0.989 0.998 0.989 0.998 538,661 0.9928 -0.90%
2024-09-20 0 1.110 1.090 1.110 1.090 1.120 1,498,000 1,654,270 1.1043 0.998 0.980 0.998 0.980 1.007 1,666,662 0.9926 1.83%
2024-09-19 0 1.090 1.080 1.100 1.080 1.100 802,000 872,050 1.0873 0.980 0.971 0.989 0.971 0.989 892,298 0.9773 0.00%
2024-09-17 0 1.090 1.090 1.100 1.080 1.120 1,270,000 1,386,840 1.0920 0.980 0.980 0.989 0.971 1.007 1,412,991 0.9815 0.93%
2024-09-16 0 1.080 1.080 1.090 1.080 1.090 327,000 353,630 1.0814 0.971 0.971 0.980 0.971 0.980 363,817 0.9720 -1.82%
2024-09-13 0 1.100 1.090 1.100 1.090 1.100 144,000 157,830 1.0960 0.989 0.980 0.989 0.980 0.989 160,213 0.9851 0.00%
2024-09-12 0 1.100 1.090 1.100 1.080 1.100 352,000 384,390 1.0920 0.989 0.980 0.989 0.971 0.989 391,632 0.9815 0.92%
2024-09-11 0 1.090 1.090 1.100 1.090 1.120 541,000 592,670 1.0955 0.980 0.980 0.989 0.980 1.007 601,912 0.9846 -2.68%
2024-09-10 0 1.120 1.100 1.120 1.100 1.120 676,090 749,690 1.1089 1.007 0.989 1.007 0.989 1.007 752,212 0.9966 1.82%
2024-09-09 0 1.100 1.100 1.120 1.090 1.130 611,000 678,530 1.1105 0.989 0.989 1.007 0.980 1.016 679,793 0.9981 -2.65%
2024-09-05 0 1.130 1.130 1.140 1.120 1.150 587,000 663,500 1.1303 1.016 1.016 1.025 1.007 1.034 653,091 1.0159 -1.74%
2024-09-04 0 1.150 1.150 1.160 1.140 1.170 261,000 300,410 1.1510 1.034 1.034 1.043 1.025 1.052 290,386 1.0345 0.88%
2024-09-03 0 1.140 1.140 1.150 1.140 1.150 206,000 235,530 1.1433 1.025 1.025 1.034 1.025 1.034 229,194 1.0276 -1.72%
2024-09-02 0 1.160 1.150 1.160 1.140 1.160 300,000 342,800 1.1427 1.043 1.034 1.043 1.025 1.043 333,777 1.0270 0.87%
2024-08-30 0 1.150 1.140 1.150 1.130 1.150 391,000 445,770 1.1401 1.034 1.025 1.034 1.016 1.034 435,023 1.0247 0.00%
2024-08-29 0 1.150 1.140 1.150 1.120 1.160 477,000 542,260 1.1368 1.034 1.025 1.034 1.007 1.043 530,706 1.0218 -0.86%
2024-08-28 0 1.160 1.150 1.160 1.140 1.160 1,218,000 1,407,120 1.1553 1.043 1.034 1.043 1.025 1.043 1,355,136 1.0384 -0.85%
2024-08-27 0 1.170 1.160 1.170 1.160 1.180 439,000 512,390 1.1672 1.052 1.043 1.052 1.043 1.061 488,428 1.0491 -0.85%
2024-08-26 0 1.180 1.170 1.180 1.160 1.180 361,000 420,920 1.1660 1.061 1.052 1.061 1.043 1.061 401,645 1.0480 0.85%
2024-08-23 0 1.170 1.160 1.170 1.160 1.180 455,000 531,370 1.1678 1.052 1.043 1.052 1.043 1.061 506,229 1.0497 -0.85%
2024-08-22 0 1.180 1.180 1.190 1.180 1.200 101,000 119,300 1.1812 1.061 1.061 1.070 1.061 1.079 112,372 1.0617 0.00%
2024-08-21 0 1.180 1.170 1.200 1.170 1.200 265,880 314,967 1.1846 1.061 1.052 1.079 1.052 1.079 295,816 1.0647 0.00%
2024-08-20 0 1.180 1.170 1.190 1.180 1.200 45,000 53,300 1.1844 1.061 1.052 1.070 1.061 1.079 50,067 1.0646 0.00%
2024-08-19 0 1.180 1.180 1.200 1.180 1.200 105,000 125,320 1.1935 1.061 1.061 1.079 1.061 1.079 116,822 1.0727 -0.84%
2024-08-16 0 1.190 1.190 1.200 1.170 1.200 247,000 290,820 1.1774 1.070 1.070 1.079 1.052 1.079 274,810 1.0583 -0.83%
2024-08-15 0 1.200 1.190 1.200 1.170 1.200 314,000 369,400 1.1764 1.079 1.070 1.079 1.052 1.079 349,354 1.0574 1.69%
2024-08-14 0 1.180 1.170 1.180 1.160 1.190 1,500,000 1,766,540 1.1777 1.061 1.052 1.061 1.043 1.070 1,668,887 1.0585 -1.67%
2024-08-13 0 1.200 1.180 1.200 1.170 1.200 277,000 329,020 1.1878 1.079 1.061 1.079 1.052 1.079 308,188 1.0676 0.84%
2024-08-12 0 1.190 1.190 1.200 1.190 1.200 192,000 230,100 1.1984 1.070 1.070 1.079 1.070 1.079 213,618 1.0772 -0.83%
2024-08-09 0 1.200 1.190 1.200 1.180 1.200 668,000 800,140 1.1978 1.079 1.070 1.079 1.061 1.079 743,211 1.0766 0.84%
2024-08-08 0 1.190 1.190 1.200 1.180 1.200 516,000 615,070 1.1920 1.070 1.070 1.079 1.061 1.079 574,097 1.0714 -0.83%
2024-08-07 0 1.200 1.190 1.210 1.200 1.220 1,322,251 1,600,796 1.2107 1.079 1.070 1.088 1.079 1.097 1,471,125 1.0881 0.00%
2024-08-06 0 1.200 1.190 1.200 1.190 1.230 1,279,000 1,549,480 1.2115 1.079 1.070 1.079 1.070 1.106 1,423,004 1.0889 0.00%
2024-08-05 0 1.200 1.200 1.210 1.190 1.230 762,000 921,160 1.2089 1.079 1.079 1.088 1.070 1.106 847,795 1.0865 -3.23%
2024-08-02 0 1.240 1.240 1.250 1.230 1.250 225,000 279,440 1.2420 1.115 1.115 1.124 1.106 1.124 250,333 1.1163 -1.59%
2024-08-01 0 1.260 1.260 1.270 1.260 1.290 133,000 168,930 1.2702 1.132 1.132 1.141 1.132 1.159 147,975 1.1416 -2.33%
2024-07-31 0 1.290 1.280 1.300 1.260 1.290 1,376,000 1,769,870 1.2862 1.159 1.150 1.168 1.132 1.159 1,530,926 1.1561 2.38%
2024-07-30 0 1.260 1.260 1.270 1.250 1.280 496,000 628,830 1.2678 1.132 1.132 1.141 1.124 1.150 551,845 1.1395 1.61%
2024-07-29 0 1.240 1.240 1.250 1.220 1.250 310,000 382,720 1.2346 1.115 1.115 1.124 1.097 1.124 344,903 1.1096 1.64%
2024-07-26 0 1.220 1.200 1.220 1.190 1.220 155,000 186,280 1.2018 1.097 1.079 1.097 1.070 1.097 172,452 1.0802 1.67%
2024-07-25 0 1.200 1.200 1.210 1.190 1.220 282,000 340,430 1.2072 1.079 1.079 1.088 1.070 1.097 313,751 1.0850 0.00%
2024-07-24 0 1.200 1.200 1.220 1.200 1.230 95,000 115,020 1.2107 1.079 1.079 1.097 1.079 1.106 105,696 1.0882 -0.83%
2024-07-23 0 1.210 1.200 1.210 1.210 1.240 188,000 228,240 1.2140 1.088 1.079 1.088 1.088 1.115 209,167 1.0912 -2.42%
2024-07-22 0 1.240 1.220 1.230 1.190 1.250 503,575 620,431 1.2321 1.115 1.097 1.106 1.070 1.124 560,273 1.1074 4.20%
2024-07-19 0 1.190 1.180 1.190 1.190 1.220 484,000 582,030 1.2025 1.070 1.061 1.070 1.070 1.097 538,494 1.0808 -1.65%
2024-07-18 0 1.210 1.210 1.220 1.200 1.230 211,000 257,120 1.2186 1.088 1.088 1.097 1.079 1.106 234,757 1.0953 -2.42%
2024-07-17 0 1.240 1.230 1.240 1.220 1.260 575,000 715,120 1.2437 1.115 1.106 1.115 1.097 1.132 639,740 1.1178 1.64%
2024-07-16 0 1.220 1.220 1.230 1.220 1.230 113,000 138,100 1.2221 1.097 1.097 1.106 1.097 1.106 125,723 1.0984 -0.81%
2024-07-15 0 1.230 1.220 1.230 1.210 1.270 939,000 1,149,550 1.2242 1.106 1.097 1.106 1.088 1.141 1,044,723 1.1003 -2.38%
2024-07-12 0 1.260 1.260 1.280 1.220 1.260 391,000 484,900 1.2402 1.132 1.132 1.150 1.097 1.132 435,023 1.1147 2.44%
2024-07-11 0 1.230 1.220 1.230 1.220 1.230 190,000 233,510 1.2290 1.106 1.097 1.106 1.097 1.106 211,392 1.1046 0.82%
2024-07-10 0 1.220 1.210 1.220 1.200 1.220 298,000 361,010 1.2114 1.097 1.088 1.097 1.079 1.097 331,552 1.0888 1.67%
2024-07-09 0 1.200 1.190 1.200 1.180 1.200 261,000 309,990 1.1877 1.079 1.070 1.079 1.061 1.079 290,386 1.0675 0.00%
2024-07-08 0 1.200 1.200 1.210 1.190 1.230 470,631 566,186 1.2030 1.079 1.079 1.088 1.070 1.106 523,620 1.0813 -1.64%
2024-07-05 0 1.220 1.210 1.220 1.210 1.220 507,000 614,640 1.2123 1.097 1.088 1.097 1.088 1.097 564,084 1.0896 0.00%
2024-07-04 0 1.220 1.220 1.240 1.210 1.240 698,000 851,080 1.2193 1.097 1.097 1.115 1.088 1.115 776,589 1.0959 -1.61%
2024-07-03 0 1.240 1.220 1.240 1.220 1.250 337,000 414,350 1.2295 1.115 1.097 1.115 1.097 1.124 374,943 1.1051 0.81%
2024-07-02 0 1.230 1.230 1.240 1.230 1.250 271,000 336,950 1.2434 1.106 1.106 1.115 1.106 1.124 301,512 1.1175 -1.60%
2024-06-28 0 1.250 1.240 1.250 1.230 1.250 171,000 213,200 1.2468 1.124 1.115 1.124 1.106 1.124 190,253 1.1206 -0.79%
2024-06-27 0 1.260 1.240 1.260 1.240 1.290 347,000 436,250 1.2572 1.132 1.115 1.132 1.115 1.159 386,069 1.1300 0.00%
2024-06-26 0 1.260 1.250 1.260 1.250 1.270 539,000 680,120 1.2618 1.132 1.124 1.132 1.124 1.141 599,687 1.1341 -0.79%
2024-06-25 0 1.270 1.260 1.270 1.260 1.290 435,000 551,580 1.2680 1.141 1.132 1.141 1.132 1.159 483,977 1.1397 -0.78%
2024-06-24 0 1.280 1.270 1.290 1.270 1.300 506,853 650,270 1.2830 1.150 1.141 1.159 1.141 1.168 563,920 1.1531 -0.78%
2024-06-21 0 1.290 1.290 1.300 1.280 1.290 140,000 180,340 1.2881 1.159 1.159 1.168 1.150 1.159 155,763 1.1578 0.78%
2024-06-20 0 1.280 1.280 1.290 1.280 1.300 163,000 210,090 1.2889 1.150 1.150 1.159 1.150 1.168 181,352 1.1585 -2.29%
2024-06-19 0 1.310 1.290 1.320 1.290 1.320 149,000 194,200 1.3034 1.177 1.159 1.186 1.159 1.186 165,776 1.1715 0.77%
2024-06-18 0 1.300 1.290 1.300 1.290 1.320 52,000 68,130 1.3102 1.168 1.159 1.168 1.159 1.186 57,855 1.1776 -0.76%
2024-06-17 0 1.310 1.280 1.320 1.280 1.310 327,000 421,960 1.2904 1.177 1.150 1.186 1.150 1.177 363,817 1.1598 0.77%
2024-06-14 0 1.300 1.290 1.310 1.290 1.310 188,000 244,660 1.3014 1.168 1.159 1.177 1.159 1.177 209,167 1.1697 1.56%
2024-06-13 0 1.280 1.280 1.290 1.270 1.300 488,000 627,510 1.2859 1.150 1.150 1.159 1.141 1.168 542,945 1.1558 -1.54%
2024-06-12 0 1.300 1.300 1.310 1.290 1.310 14,000 18,160 1.2971 1.168 1.168 1.177 1.159 1.177 15,576 1.1659 -0.76%
2024-06-11 0 1.310 1.300 1.310 1.290 1.310 203,000 264,430 1.3026 1.177 1.168 1.177 1.159 1.177 225,856 1.1708 -0.76%
2024-06-07 0 1.320 1.310 1.320 1.310 1.330 75,856 100,308 1.3223 1.186 1.177 1.186 1.177 1.195 84,397 1.1885 0.76%
2024-06-06 0 1.310 1.310 1.330 1.300 1.320 386,000 508,330 1.3169 1.177 1.177 1.195 1.168 1.186 429,460 1.1836 -0.76%
2024-06-05 0 1.320 1.310 1.320 1.300 1.320 466,000 610,200 1.3094 1.186 1.177 1.186 1.168 1.186 518,468 1.1769 1.54%
2024-06-04 0 1.300 1.300 1.310 1.300 1.310 69,000 90,160 1.3067 1.168 1.168 1.177 1.168 1.177 76,769 1.1744 0.00%
2024-06-03 0 1.300 1.300 1.310 1.290 1.310 500,000 650,550 1.3011 1.168 1.168 1.177 1.159 1.177 556,296 1.1694 0.78%
2024-05-31 0 1.290 1.270 1.290 1.270 1.320 243,000 314,230 1.2931 1.159 1.141 1.159 1.141 1.186 270,360 1.1623 -0.77%
2024-05-30 0 1.300 1.290 1.300 1.290 1.320 131,000 170,650 1.3027 1.168 1.159 1.168 1.159 1.186 145,749 1.1708 0.00%
2024-05-29 0 1.300 1.290 1.310 1.300 1.320 215,000 281,390 1.3088 1.168 1.159 1.177 1.168 1.186 239,207 1.1763 0.00%
2024-05-28 0 1.300 1.300 1.320 1.300 1.320 1,141,000 1,486,900 1.3032 1.168 1.168 1.186 1.168 1.186 1,269,467 1.1713 -0.76%
2024-05-27 0 1.310 1.310 1.320 1.300 1.320 358,000 466,470 1.3030 1.177 1.177 1.186 1.168 1.186 398,308 1.1711 -0.76%
2024-05-24 0 1.320 1.310 1.330 1.300 1.330 577,000 763,320 1.3229 1.186 1.177 1.195 1.168 1.195 641,965 1.1890 -1.49%
2024-05-23 0 1.340 1.340 1.350 1.330 1.350 407,010 544,693 1.3383 1.204 1.204 1.213 1.195 1.213 452,836 1.2028 0.00%
2024-05-22 0 1.340 1.330 1.350 1.330 1.350 315,000 423,090 1.3431 1.204 1.195 1.213 1.195 1.213 350,466 1.2072 0.00%
2024-05-21 0 1.340 1.340 1.350 1.320 1.350 616,000 828,120 1.3444 1.204 1.204 1.213 1.186 1.213 685,356 1.2083 -0.74%
2024-05-20 0 1.350 1.340 1.350 1.320 1.360 747,000 1,003,500 1.3434 1.213 1.204 1.213 1.186 1.222 831,106 1.2074 2.27%
2024-05-17 0 1.320 1.310 1.320 1.300 1.350 811,001 1,063,561 1.3114 1.186 1.177 1.186 1.168 1.213 902,313 1.1787 0.76%
2024-05-16 0 1.310 1.300 1.310 1.300 1.320 688,000 899,650 1.3076 1.177 1.168 1.177 1.168 1.186 765,463 1.1753 0.00%
2024-05-14 0 1.310 1.310 1.320 1.310 1.320 296,000 389,010 1.3142 1.177 1.177 1.186 1.177 1.186 329,327 1.1812 0.00%
2024-05-13 0 1.310 1.300 1.310 1.300 1.330 359,000 469,820 1.3087 1.177 1.168 1.177 1.168 1.195 399,420 1.1763 -0.76%
2024-05-10 0 1.320 1.320 1.340 1.320 1.340 319,000 423,920 1.3289 1.186 1.186 1.204 1.186 1.204 354,917 1.1944 -0.75%
2024-05-09 0 1.330 1.310 1.330 1.310 1.340 373,000 495,430 1.3282 1.195 1.177 1.195 1.177 1.204 414,997 1.1938 1.53%
2024-05-08 0 1.310 1.300 1.310 1.300 1.350 562,054 738,591 1.3141 1.177 1.168 1.177 1.168 1.213 625,336 1.1811 1.55%
2024-05-07 0 1.290 1.290 1.310 1.290 1.310 243,000 316,390 1.3020 1.159 1.159 1.177 1.159 1.177 270,360 1.1703 -1.53%
2024-05-06 0 1.310 1.300 1.310 1.290 1.340 576,000 758,750 1.3173 1.177 1.168 1.177 1.159 1.204 640,853 1.1840 -1.50%
2024-05-03 0 1.330 1.310 1.330 1.280 1.330 1,117,000 1,459,710 1.3068 1.195 1.177 1.195 1.150 1.195 1,242,765 1.1746 3.91%
2024-05-02 0 1.280 1.280 1.290 1.280 1.300 338,000 435,520 1.2885 1.150 1.150 1.159 1.150 1.168 376,056 1.1581 0.00%
2024-04-30 0 1.280 1.280 1.290 1.280 1.290 387,000 497,720 1.2861 1.150 1.150 1.159 1.150 1.159 430,573 1.1559 0.00%
2024-04-29 0 1.280 1.280 1.290 1.280 1.290 190,000 244,010 1.2843 1.150 1.150 1.159 1.150 1.159 211,392 1.1543 -0.78%
2024-04-26 0 1.290 1.280 1.290 1.290 1.300 181,000 233,680 1.2910 1.159 1.150 1.159 1.159 1.168 201,379 1.1604 0.00%
2024-04-25 0 1.290 1.290 1.300 1.290 1.310 605,000 786,220 1.2995 1.159 1.159 1.168 1.159 1.177 673,118 1.1680 0.78%
2024-04-24 0 1.280 1.280 1.290 1.280 1.320 177,000 230,510 1.3023 1.150 1.150 1.159 1.150 1.186 196,929 1.1705 -3.03%
2024-04-23 0 1.320 1.310 1.330 1.300 1.330 50,608 66,398 1.3120 1.186 1.177 1.195 1.168 1.195 56,306 1.1792 0.76%
2024-04-22 0 1.310 1.280 1.320 1.290 1.330 499,000 654,420 1.3115 1.177 1.150 1.186 1.159 1.195 555,183 1.1787 -0.76%
2024-04-19 0 1.320 1.320 1.340 1.310 1.320 60,000 78,990 1.3165 1.186 1.186 1.204 1.177 1.186 66,755 1.1833 0.00%
2024-04-18 0 1.320 1.320 1.330 1.310 1.320 160,000 211,090 1.3193 1.186 1.186 1.195 1.177 1.186 178,015 1.1858 0.00%
2024-04-17 0 1.320 1.320 1.330 1.300 1.320 404,000 527,780 1.3064 1.186 1.186 1.195 1.168 1.186 449,487 1.1742 1.54%
2024-04-16 0 1.300 1.290 1.300 1.270 1.300 593,000 762,040 1.2851 1.168 1.159 1.168 1.141 1.168 659,767 1.1550 0.00%
2024-04-15 0 1.300 1.280 1.300 1.270 1.330 2,048,648 2,642,176 1.2897 1.168 1.150 1.168 1.141 1.195 2,279,308 1.1592 -2.99%
2024-04-12 0 1.340 1.330 1.350 1.330 1.360 179,000 238,940 1.3349 1.204 1.195 1.213 1.195 1.222 199,154 1.1998 -0.74%
2024-04-11 0 1.350 1.340 1.360 1.340 1.360 464,000 627,170 1.3517 1.213 1.204 1.222 1.204 1.222 516,242 1.2149 0.75%
2024-04-10 0 1.340 1.340 1.350 1.330 1.360 504,180 677,514 1.3438 1.204 1.204 1.213 1.195 1.222 560,946 1.2078 -0.74%
2024-04-09 0 1.350 1.320 1.350 1.320 1.370 516,299 696,823 1.3497 1.213 1.186 1.213 1.186 1.231 574,430 1.2131 1.50%
2024-04-08 0 1.330 1.320 1.350 1.300 1.330 385,227 507,870 1.3184 1.195 1.186 1.213 1.168 1.195 428,600 1.1850 0.76%
2024-04-05 0 1.320 1.320 1.340 1.300 1.350 811,460 1,070,657 1.3194 1.186 1.186 1.204 1.168 1.213 902,823 1.1859 0.00%
2024-04-03 0 1.320 1.310 1.320 1.310 1.350 279,000 369,990 1.3261 1.186 1.177 1.186 1.177 1.213 310,413 1.1919 -2.22%
2024-04-02 0 1.350 1.340 1.350 1.300 1.360 940,000 1,254,790 1.3349 1.213 1.204 1.213 1.168 1.222 1,045,836 1.1998 0.75%
2024-03-28 0 1.340 1.330 1.340 1.340 1.380 416,000 566,980 1.3629 1.204 1.195 1.204 1.204 1.240 462,838 1.2250 -2.19%
2024-03-27 0 1.370 1.350 1.370 1.350 1.390 747,000 1,023,230 1.3698 1.231 1.213 1.231 1.213 1.249 831,106 1.2312 -1.44%
2024-03-26 0 1.390 1.380 1.390 1.380 1.400 341,000 474,240 1.3907 1.249 1.240 1.249 1.240 1.258 379,394 1.2500 -0.71%
2024-03-25 0 1.400 1.390 1.400 1.390 1.400 231,000 322,390 1.3956 1.258 1.249 1.258 1.249 1.258 257,009 1.2544 0.72%
2024-03-22 0 1.390 1.390 1.400 1.390 1.410 774,000 1,081,230 1.3969 1.249 1.249 1.258 1.249 1.267 861,146 1.2556 -0.71%
2024-03-21 0 1.400 1.400 1.410 1.390 1.420 331,284 465,070 1.4038 1.258 1.258 1.267 1.249 1.276 368,584 1.2618 0.72%
2024-03-20 0 1.390 1.390 1.400 1.390 1.420 1,344,000 1,879,060 1.3981 1.249 1.249 1.258 1.249 1.276 1,495,323 1.2566 -0.71%
2024-03-19 0 1.400 1.390 1.400 1.390 1.410 606,639 847,988 1.3978 1.258 1.249 1.258 1.249 1.267 674,941 1.2564 0.00%
2024-03-18 0 1.400 1.390 1.400 1.390 1.450 594,000 833,120 1.4026 1.258 1.249 1.258 1.249 1.303 660,879 1.2606 0.00%
2024-03-15 0 1.400 1.390 1.400 1.380 1.430 1,183,000 1,650,460 1.3951 1.258 1.249 1.258 1.240 1.285 1,316,196 1.2540 -0.71%
2024-03-14 0 1.410 1.390 1.410 1.390 1.470 1,336,967 1,883,185 1.4086 1.267 1.249 1.267 1.249 1.321 1,487,498 1.2660 -1.40%
2024-03-13 0 1.430 1.420 1.430 1.410 1.490 2,086,000 3,001,230 1.4387 1.285 1.276 1.285 1.267 1.339 2,320,866 1.2932 -4.03%
2024-03-12 0 1.490 1.490 1.500 1.490 1.530 535,059 807,986 1.5101 1.339 1.339 1.348 1.339 1.375 595,302 1.3573 -0.67%
2024-03-11 0 1.500 1.480 1.500 1.450 1.500 1,151,001 1,694,371 1.4721 1.348 1.330 1.348 1.303 1.348 1,280,594 1.3231 2.74%
2024-03-08 0 1.460 1.460 1.470 1.460 1.490 123,000 180,640 1.4686 1.312 1.312 1.321 1.312 1.339 136,849 1.3200 -0.68%
2024-03-07 0 1.470 1.470 1.480 1.470 1.490 194,875 286,995 1.4727 1.321 1.321 1.330 1.321 1.339 216,816 1.3237 0.00%
2024-03-06 0 1.470 1.470 1.480 1.450 1.470 266,000 389,610 1.4647 1.321 1.321 1.330 1.303 1.321 295,949 1.3165 0.68%
2024-03-05 0 1.460 1.460 1.470 1.450 1.470 131,000 190,530 1.4544 1.312 1.312 1.321 1.303 1.321 145,749 1.3072 0.00%
2024-03-04 0 1.460 1.450 1.460 1.440 1.470 124,000 180,170 1.4530 1.312 1.303 1.312 1.294 1.321 137,961 1.3059 0.69%
2024-03-01 0 1.450 1.450 1.460 1.450 1.460 49,825 72,691 1.4589 1.303 1.303 1.312 1.303 1.312 55,435 1.3113 -1.36%
2024-02-29 0 1.470 1.460 1.470 1.450 1.480 121,970 178,141 1.4605 1.321 1.312 1.321 1.303 1.330 135,703 1.3127 0.68%
2024-02-28 0 1.460 1.460 1.490 1.460 1.500 214,888 316,919 1.4748 1.312 1.312 1.339 1.312 1.348 239,083 1.3256 -2.67%
2024-02-27 0 1.500 1.490 1.520 1.480 1.530 720,000 1,086,970 1.5097 1.348 1.339 1.366 1.330 1.375 801,066 1.3569 0.00%
2024-02-26 0 1.500 1.500 1.520 1.500 1.510 79,000 118,910 1.5052 1.348 1.348 1.366 1.348 1.357 87,895 1.3529 -1.96%
2024-02-23 0 1.530 1.510 1.530 1.530 1.550 163,739 250,765 1.5315 1.375 1.357 1.375 1.375 1.393 182,175 1.3765 0.00%
2024-02-22 0 1.530 1.520 1.550 1.500 1.550 333,000 512,770 1.5398 1.375 1.366 1.393 1.348 1.393 370,493 1.3840 1.32%
2024-02-21 0 1.510 1.510 1.530 1.490 1.540 488,986 745,199 1.5240 1.357 1.357 1.375 1.339 1.384 544,042 1.3697 -0.66%
2024-02-20 0 1.520 1.500 1.520 1.460 1.520 231,868 347,841 1.5002 1.366 1.348 1.366 1.312 1.366 257,974 1.3484 0.66%
2024-02-19 0 1.510 1.500 1.520 1.450 1.560 369,650 552,002 1.4933 1.357 1.348 1.366 1.303 1.402 411,269 1.3422 2.72%
2024-02-16 0 1.470 1.470 1.490 1.460 1.500 492,000 726,900 1.4774 1.321 1.321 1.339 1.312 1.348 547,395 1.3279 0.68%
2024-02-15 0 1.460 1.460 1.470 1.450 1.490 236,228 347,362 1.4705 1.312 1.312 1.321 1.303 1.339 262,825 1.3216 -1.35%
2024-02-14 0 1.480 1.450 1.490 1.440 1.500 268,806 393,178 1.4627 1.330 1.303 1.339 1.294 1.348 299,071 1.3147 -1.33%
2024-02-09 0 1.500 1.490 1.500 1.460 1.510 219,000 324,590 1.4821 1.348 1.339 1.348 1.312 1.357 243,658 1.3322 0.67%
2024-02-08 0 1.490 1.490 1.510 1.420 1.530 346,000 512,740 1.4819 1.339 1.339 1.357 1.276 1.375 384,957 1.3319 -2.61%
2024-02-07 0 1.530 1.480 1.530 1.420 1.550 881,839 1,315,287 1.4915 1.375 1.330 1.375 1.276 1.393 981,126 1.3406 7.75%
2024-02-06 0 1.420 1.400 1.430 1.400 1.430 800,000 1,128,990 1.4112 1.276 1.258 1.285 1.258 1.285 890,073 1.2684 1.43%
2024-02-05 0 1.400 1.390 1.410 1.380 1.420 442,000 615,620 1.3928 1.258 1.249 1.267 1.240 1.276 491,765 1.2519 -2.10%
2024-02-02 0 1.430 1.420 1.440 1.420 1.490 496,000 716,760 1.4451 1.285 1.276 1.294 1.276 1.339 551,845 1.2988 -0.69%
2024-02-01 0 1.440 1.410 1.440 1.420 1.450 265,000 379,560 1.4323 1.294 1.267 1.294 1.276 1.303 294,837 1.2874 1.41%
2024-01-31 0 1.420 1.420 1.450 1.420 1.450 137,000 196,470 1.4341 1.276 1.276 1.303 1.276 1.303 152,425 1.2890 -2.07%
2024-01-30 0 1.450 1.440 1.450 1.450 1.460 410,000 596,100 1.4539 1.303 1.294 1.303 1.303 1.312 456,162 1.3068 -0.68%
2024-01-29 0 1.460 1.450 1.460 1.440 1.460 560,764 814,896 1.4532 1.312 1.303 1.312 1.294 1.312 623,901 1.3061 0.00%
2024-01-26 0 1.460 1.440 1.460 1.420 1.470 352,000 511,400 1.4528 1.312 1.294 1.312 1.276 1.321 391,632 1.3058 -0.68%
2024-01-25 0 1.470 1.460 1.470 1.450 1.480 559,000 819,190 1.4655 1.321 1.312 1.321 1.303 1.330 621,939 1.3172 0.00%
2024-01-24 0 1.470 1.460 1.470 1.450 1.490 607,000 893,880 1.4726 1.321 1.312 1.321 1.303 1.339 675,343 1.3236 -1.34%
2024-01-23 0 1.490 1.470 1.490 1.400 1.490 1,220,000 1,754,190 1.4379 1.339 1.321 1.339 1.258 1.339 1,357,362 1.2924 7.97%
2024-01-22 0 1.380 1.370 1.380 1.360 1.450 1,647,147 2,268,784 1.3774 1.240 1.231 1.240 1.222 1.303 1,832,602 1.2380 -2.13%
2024-01-19 0 1.410 1.400 1.410 1.400 1.470 1,478,000 2,093,446 1.4164 1.267 1.258 1.267 1.258 1.321 1,644,410 1.2731 -4.08%
2024-01-18 0 1.470 1.460 1.470 1.460 1.500 402,000 589,840 1.4673 1.321 1.312 1.321 1.312 1.348 447,262 1.3188 -0.68%
2024-01-17 0 1.480 1.470 1.480 1.470 1.560 1,281,000 1,905,190 1.4873 1.330 1.321 1.330 1.321 1.402 1,425,230 1.3368 -2.63%
2024-01-16 0 1.520 1.510 1.520 1.490 1.540 820,000 1,235,430 1.5066 1.366 1.357 1.366 1.339 1.384 912,325 1.3542 -1.30%
2024-01-15 0 1.540 1.530 1.550 1.530 1.590 451,000 700,680 1.5536 1.384 1.375 1.393 1.375 1.429 501,779 1.3964 0.00%
2024-01-12 0 1.540 1.540 1.560 1.530 1.580 550,000 855,840 1.5561 1.384 1.384 1.402 1.375 1.420 611,925 1.3986 -0.65%
2024-01-11 0 1.550 1.540 1.550 1.540 1.580 241,832 375,679 1.5535 1.393 1.384 1.393 1.384 1.420 269,060 1.3963 -1.27%
2024-01-10 0 1.570 1.560 1.570 1.550 1.590 531,960 832,538 1.5650 1.411 1.402 1.411 1.393 1.429 591,854 1.4067 0.00%
2024-01-09 0 1.570 1.570 1.580 1.570 1.600 314,527 498,662 1.5854 1.411 1.411 1.420 1.411 1.438 349,940 1.4250 -1.26%
2024-01-08 0 1.590 1.580 1.590 1.560 1.620 808,016 1,290,043 1.5966 1.429 1.420 1.429 1.402 1.456 898,992 1.4350 0.00%
2024-01-05 0 1.590 1.590 1.600 1.580 1.630 699,000 1,123,420 1.6072 1.429 1.429 1.438 1.420 1.465 777,701 1.4445 -0.25%
2024-01-04 0 1.650 1.650 1.670 1.650 1.710 892,000 1,488,610 1.6688 1.433 1.433 1.450 1.433 1.485 1,027,297 1.4491 -3.51%
2024-01-03 0 1.710 1.700 1.710 1.650 1.720 2,055,000 3,486,650 1.6967 1.485 1.476 1.485 1.433 1.493 2,366,700 1.4732 4.27%
2024-01-02 0 1.640 1.630 1.640 1.620 1.640 620,000 1,009,200 1.6277 1.424 1.415 1.424 1.407 1.424 714,041 1.4134 1.23%
2023-12-29 0 1.620 1.610 1.620 1.600 1.630 975,160 1,574,638 1.6147 1.407 1.398 1.407 1.389 1.415 1,123,071 1.4021 0.62%
2023-12-28 0 1.610 1.610 1.620 1.600 1.630 426,529 686,509 1.6095 1.398 1.398 1.407 1.389 1.415 491,224 1.3975 0.62%
2023-12-27 0 1.600 1.600 1.610 1.590 1.630 1,142,000 1,827,870 1.6006 1.389 1.389 1.398 1.381 1.415 1,315,217 1.3898 0.00%
2023-12-22 0 1.600 1.600 1.610 1.600 1.780 4,368,849 7,134,932 1.6331 1.389 1.389 1.398 1.389 1.546 5,031,510 1.4180 -11.60%
2023-12-21 0 1.810 1.800 1.810 1.770 1.810 449,418 801,972 1.7845 1.572 1.563 1.572 1.537 1.572 517,585 1.5494 0.56%
2023-12-20 0 1.800 1.790 1.800 1.720 1.800 944,439 1,661,756 1.7595 1.563 1.554 1.563 1.493 1.563 1,087,690 1.5278 3.45%
2023-12-19 0 1.740 1.720 1.730 1.700 1.750 707,913 1,216,933 1.7190 1.511 1.493 1.502 1.476 1.520 815,288 1.4926 1.16%
2023-12-18 0 1.720 1.710 1.720 1.700 1.740 1,487,000 2,540,810 1.7087 1.493 1.485 1.493 1.476 1.511 1,712,546 1.4836 0.00%
2023-12-15 0 1.720 1.710 1.720 1.710 1.750 802,000 1,387,380 1.7299 1.493 1.485 1.493 1.485 1.520 923,646 1.5021 -1.15%
2023-12-14 0 1.740 1.730 1.740 1.700 1.750 630,821 1,084,909 1.7198 1.511 1.502 1.511 1.476 1.520 726,503 1.4933 1.75%
2023-12-13 0 1.710 1.710 1.720 1.680 1.730 1,237,000 2,099,280 1.6971 1.485 1.485 1.493 1.459 1.502 1,424,627 1.4736 0.59%
2023-12-12 0 1.700 1.700 1.710 1.580 1.870 12,170,807 20,267,435 1.6652 1.476 1.476 1.485 1.372 1.624 14,016,859 1.4459 -10.53%
2023-12-11 0 1.900 1.900 1.910 1.880 1.950 1,004,000 1,910,520 1.9029 1.650 1.650 1.658 1.632 1.693 1,156,285 1.6523 -2.56%
2023-12-08 0 1.950 1.940 1.950 1.940 2.020 986,283 1,933,241 1.9601 1.693 1.684 1.693 1.684 1.754 1,135,881 1.7020 -2.01%
2023-12-07 0 1.990 1.970 1.990 1.960 2.020 2,996,685 5,884,400 1.9636 1.728 1.711 1.728 1.702 1.754 3,451,218 1.7050 -1.49%
2023-12-06 0 2.020 2.010 2.030 1.970 2.050 404,000 809,150 2.0028 1.754 1.745 1.763 1.711 1.780 465,278 1.7391 1.51%
2023-12-05 0 1.990 1.980 1.990 1.970 2.010 352,918 699,625 1.9824 1.728 1.719 1.728 1.711 1.745 406,448 1.7213 -0.50%
2023-12-04 0 2.000 1.990 2.000 1.980 2.040 1,043,367 2,091,374 2.0044 1.737 1.728 1.737 1.719 1.771 1,201,624 1.7405 -0.99%
2023-12-01 0 2.020 2.010 2.020 2.010 2.050 708,000 1,435,440 2.0275 1.754 1.745 1.754 1.745 1.780 815,389 1.7604 0.00%
2023-11-30 0 2.020 2.020 2.030 2.020 2.060 714,000 1,452,420 2.0342 1.754 1.754 1.763 1.754 1.789 822,299 1.7663 -1.94%
2023-11-29 0 2.060 2.050 2.070 2.000 2.130 1,017,037 2,098,174 2.0630 1.789 1.780 1.797 1.737 1.849 1,171,300 1.7913 -3.29%
2023-11-28 0 2.130 2.110 2.130 2.110 2.150 219,000 463,760 2.1176 1.849 1.832 1.849 1.832 1.867 252,218 1.8387 0.47%
2023-11-27 0 2.120 2.110 2.140 2.110 2.130 622,000 1,319,710 2.1217 1.841 1.832 1.858 1.832 1.849 716,344 1.8423 0.00%
2023-11-24 0 2.120 2.120 2.140 2.120 2.150 414,000 882,860 2.1325 1.841 1.841 1.858 1.841 1.867 476,795 1.8517 -0.93%
2023-11-23 0 2.140 2.140 2.150 2.130 2.150 250,000 535,130 2.1405 1.858 1.858 1.867 1.849 1.867 287,920 1.8586 0.00%
2023-11-22 0 2.140 2.120 2.140 2.120 2.140 119,000 253,260 2.1282 1.858 1.841 1.858 1.841 1.858 137,050 1.8479 0.47%
2023-11-21 0 2.130 2.120 2.130 2.120 2.140 237,289 505,568 2.1306 1.849 1.841 1.849 1.841 1.858 273,281 1.8500 -0.47%
2023-11-20 0 2.140 2.130 2.140 2.130 2.150 97,000 207,330 2.1374 1.858 1.849 1.858 1.849 1.867 111,713 1.8559 0.00%
2023-11-17 0 2.140 2.130 2.140 2.120 2.150 326,353 695,894 2.1323 1.858 1.849 1.858 1.841 1.867 375,854 1.8515 0.00%
2023-11-16 0 2.140 2.130 2.140 2.130 2.140 154,000 328,150 2.1308 1.858 1.849 1.858 1.849 1.858 177,359 1.8502 0.47%
2023-11-15 0 2.130 2.130 2.140 2.110 2.150 590,000 1,259,310 2.1344 1.849 1.849 1.858 1.832 1.867 679,490 1.8533 0.47%
2023-11-14 0 2.120 2.120 2.150 2.120 2.150 205,784 440,656 2.1414 1.841 1.841 1.867 1.841 1.867 236,997 1.8593 -0.47%
2023-11-13 0 2.130 2.130 2.150 2.130 2.150 370,000 793,740 2.1452 1.849 1.849 1.867 1.849 1.867 426,121 1.8627 0.00%
2023-11-10 0 2.130 2.130 2.140 2.120 2.140 205,000 436,120 2.1274 1.849 1.849 1.858 1.841 1.858 236,094 1.8472 -0.47%
2023-11-09 0 2.140 2.140 2.150 2.130 2.160 75,289 161,209 2.1412 1.858 1.858 1.867 1.849 1.876 86,709 1.8592 0.00%
2023-11-08 0 2.140 2.140 2.160 2.130 2.150 377,555 807,816 2.1396 1.858 1.858 1.876 1.849 1.867 434,822 1.8578 -0.47%
2023-11-07 0 2.150 2.140 2.150 2.140 2.150 234,020 502,673 2.1480 1.867 1.858 1.867 1.858 1.867 269,516 1.8651 0.00%
2023-11-06 0 2.150 2.140 2.150 2.150 2.180 447,000 964,870 2.1585 1.867 1.858 1.867 1.867 1.893 514,800 1.8743 -0.46%
2023-11-03 0 2.160 2.150 2.160 2.150 2.160 243,000 524,070 2.1567 1.876 1.867 1.876 1.867 1.876 279,858 1.8726 0.47%
2023-11-02 0 2.150 2.140 2.150 2.120 2.160 265,882 571,272 2.1486 1.867 1.858 1.867 1.841 1.876 306,211 1.8656 0.94%
2023-11-01 0 2.130 2.130 2.140 2.130 2.160 260,000 557,050 2.1425 1.849 1.849 1.858 1.849 1.876 299,436 1.8603 -0.47%
2023-10-31 0 2.140 2.140 2.150 2.130 2.150 96,069 206,205 2.1464 1.858 1.858 1.867 1.849 1.867 110,641 1.8637 -0.47%
2023-10-30 0 2.150 2.150 2.160 2.140 2.160 100,050 215,456 2.1535 1.867 1.867 1.876 1.858 1.876 115,225 1.8699 -0.46%
2023-10-27 0 2.160 2.160 2.170 2.140 2.180 121,162 260,592 2.1508 1.876 1.876 1.884 1.858 1.893 139,540 1.8675 0.47%
2023-10-26 0 2.150 2.150 2.170 2.120 2.170 414,370 883,834 2.1330 1.867 1.867 1.884 1.841 1.884 477,221 1.8520 0.00%
2023-10-25 0 2.150 2.150 2.170 2.150 2.190 117,257 253,154 2.1590 1.867 1.867 1.884 1.867 1.902 135,042 1.8746 0.47%
2023-10-24 0 2.140 2.140 2.160 2.130 2.150 305,366 653,184 2.1390 1.858 1.858 1.876 1.849 1.867 351,684 1.8573 -0.47%
2023-10-20 0 2.150 2.150 2.170 2.150 2.170 340,000 733,910 2.1586 1.867 1.867 1.884 1.867 1.884 391,571 1.8743 -0.92%
2023-10-19 0 2.170 2.170 2.190 2.160 2.200 666,692 1,457,240 2.1858 1.884 1.884 1.902 1.876 1.910 767,815 1.8979 -1.36%
2023-10-18 0 2.200 2.200 2.210 2.190 2.220 637,000 1,405,660 2.2067 1.910 1.910 1.919 1.902 1.928 733,619 1.9161 0.00%
2023-10-17 0 2.200 2.190 2.200 2.190 2.210 190,720 420,265 2.2036 1.910 1.902 1.910 1.902 1.919 219,648 1.9134 -0.45%
2023-10-16 0 2.210 2.200 2.220 2.190 2.230 543,000 1,202,410 2.2144 1.919 1.910 1.928 1.902 1.936 625,362 1.9227 0.91%
2023-10-13 0 2.190 2.180 2.190 2.180 2.210 467,000 1,025,800 2.1966 1.902 1.893 1.902 1.893 1.919 537,834 1.9073 -0.45%
2023-10-12 0 2.200 2.190 2.210 2.180 2.220 459,003 1,012,855 2.2066 1.910 1.902 1.919 1.893 1.928 528,624 1.9160 -0.45%
2023-10-11 0 2.210 2.200 2.220 2.200 2.260 325,000 720,210 2.2160 1.919 1.910 1.928 1.910 1.962 374,296 1.9242 0.91%
2023-10-10 0 2.190 2.190 2.200 2.170 2.200 285,000 624,540 2.1914 1.902 1.902 1.910 1.884 1.910 328,228 1.9028 0.46%
2023-10-09 0 2.180 2.170 2.180 2.160 2.190 84,339 183,383 2.1744 1.893 1.884 1.893 1.876 1.902 97,131 1.8880 0.00%
2023-10-06 0 2.180 2.160 2.190 2.150 2.180 237,000 514,060 2.1690 1.893 1.876 1.902 1.867 1.893 272,948 1.8834 0.93%
2023-10-05 0 2.160 2.150 2.170 2.140 2.180 499,792 1,083,793 2.1685 1.876 1.867 1.884 1.858 1.893 575,600 1.8829 0.93%
2023-10-04 0 2.140 2.140 2.150 2.140 2.190 665,880 1,432,986 2.1520 1.858 1.858 1.867 1.858 1.902 766,880 1.8686 -1.83%
2023-10-03 0 2.280 2.270 2.280 2.260 2.290 734,000 1,668,990 2.2738 1.893 1.885 1.893 1.876 1.901 884,109 1.8878 -0.44%
2023-09-29 0 2.290 2.280 2.290 2.260 2.290 527,000 1,200,970 2.2789 1.901 1.893 1.901 1.876 1.901 634,776 1.8920 1.33%
2023-09-28 0 2.260 2.250 2.270 2.230 2.260 489,000 1,099,370 2.2482 1.876 1.868 1.885 1.851 1.876 589,004 1.8665 0.00%
2023-09-27 0 2.260 2.240 2.260 2.230 2.300 451,172 1,016,495 2.2530 1.876 1.860 1.876 1.851 1.909 543,440 1.8705 -1.31%
2023-09-26 0 2.290 2.270 2.290 2.250 2.290 300,000 680,240 2.2675 1.901 1.885 1.901 1.868 1.901 361,352 1.8825 1.33%
2023-09-25 0 2.260 2.260 2.270 2.250 2.290 302,000 686,220 2.2723 1.876 1.876 1.885 1.868 1.901 363,761 1.8865 -1.31%
2023-09-22 0 2.290 2.270 2.290 2.250 2.290 509,806 1,152,373 2.2604 1.901 1.885 1.901 1.868 1.901 614,065 1.8766 0.88%
2023-09-21 0 2.270 2.260 2.270 2.260 2.300 348,644 790,501 2.2674 1.885 1.876 1.885 1.876 1.909 419,944 1.8824 0.00%
2023-09-20 0 2.270 2.270 2.280 2.250 2.290 561,950 1,275,829 2.2704 1.885 1.885 1.893 1.868 1.901 676,873 1.8849 -0.87%
2023-09-19 0 2.290 2.290 2.310 2.290 2.310 367,000 844,000 2.2997 1.901 1.901 1.918 1.901 1.918 442,054 1.9093 -0.87%
2023-09-18 0 2.310 2.310 2.330 2.310 2.350 381,000 884,120 2.3205 1.918 1.918 1.934 1.918 1.951 458,918 1.9265 -0.43%
2023-09-15 0 2.320 2.320 2.340 2.320 2.350 433,970 1,012,301 2.3327 1.926 1.926 1.943 1.926 1.951 522,720 1.9366 0.00%
2023-09-14 0 2.320 2.320 2.330 2.310 2.350 123,024 285,688 2.3222 1.926 1.926 1.934 1.918 1.951 148,183 1.9279 0.00%
2023-09-13 0 2.320 2.310 2.320 2.310 2.330 192,000 445,430 2.3199 1.926 1.918 1.926 1.918 1.934 231,266 1.9261 0.43%
2023-09-12 0 2.310 2.310 2.330 2.310 2.350 332,631 776,851 2.3355 1.918 1.918 1.934 1.918 1.951 400,657 1.9389 -0.86%
2023-09-11 0 2.330 2.320 2.340 2.320 2.350 202,448 471,685 2.3299 1.934 1.926 1.943 1.926 1.951 243,850 1.9343 0.00%
2023-09-07 0 2.330 2.330 2.340 2.310 2.340 165,173 384,964 2.3307 1.934 1.934 1.943 1.918 1.943 198,952 1.9350 0.00%
2023-09-06 0 2.330 2.330 2.350 2.330 2.360 235,000 550,880 2.3442 1.934 1.934 1.951 1.934 1.959 283,059 1.9462 -1.27%
2023-09-05 0 2.360 2.350 2.360 2.300 2.360 306,000 714,070 2.3336 1.959 1.951 1.959 1.909 1.959 368,579 1.9374 1.72%
2023-09-04 0 2.320 2.310 2.320 2.240 2.330 407,000 933,450 2.2935 1.926 1.918 1.926 1.860 1.934 490,235 1.9041 2.65%
2023-08-31 0 2.260 2.260 2.270 2.260 2.310 606,000 1,376,410 2.2713 1.876 1.876 1.885 1.876 1.918 729,932 1.8857 -2.16%
2023-08-30 0 2.310 2.290 2.310 2.280 2.370 1,351,391 3,115,293 2.3052 1.918 1.901 1.918 1.893 1.968 1,627,761 1.9139 -1.28%
2023-08-29 0 2.340 2.340 2.360 2.330 2.370 242,516 568,861 2.3457 1.943 1.943 1.959 1.934 1.968 292,112 1.9474 0.00%
2023-08-28 0 2.340 2.340 2.360 2.340 2.380 358,695 845,828 2.3581 1.943 1.943 1.959 1.943 1.976 432,051 1.9577 0.00%
2023-08-25 0 2.340 2.340 2.350 2.340 2.400 258,000 608,420 2.3582 1.943 1.943 1.951 1.943 1.993 310,763 1.9578 -1.68%
2023-08-24 0 2.380 2.370 2.390 2.320 2.400 730,251 1,725,781 2.3633 1.976 1.968 1.984 1.926 1.993 879,593 1.9620 2.59%
2023-08-23 0 2.320 2.320 2.340 2.300 2.350 182,002 421,444 2.3156 1.926 1.926 1.943 1.909 1.951 219,223 1.9224 -1.28%
2023-08-22 0 2.350 2.320 2.350 2.260 2.350 916,796 2,117,776 2.3100 1.951 1.926 1.951 1.876 1.951 1,104,288 1.9178 2.17%
2023-08-21 0 2.300 2.300 2.330 2.260 2.390 1,080,273 2,483,233 2.2987 1.909 1.909 1.934 1.876 1.984 1,301,197 1.9084 -4.17%
2023-08-18 0 2.400 2.350 2.400 2.350 2.440 869,000 2,089,030 2.4039 1.993 1.951 1.993 1.951 2.026 1,046,717 1.9958 -0.83%
2023-08-17 0 2.420 2.410 2.420 2.220 2.430 3,010,000 6,897,630 2.2916 2.009 2.001 2.009 1.843 2.017 3,625,569 1.9025 3.86%
2023-08-16 0 2.330 2.330 2.340 2.320 2.440 2,796,000 6,595,810 2.3590 1.934 1.934 1.943 1.926 2.026 3,367,804 1.9585 -4.51%
2023-08-15 0 2.440 2.430 2.440 2.420 2.500 1,491,000 3,636,530 2.4390 2.026 2.017 2.026 2.009 2.076 1,795,921 2.0249 -1.61%
2023-08-14 0 2.480 2.470 2.480 2.470 2.560 2,061,000 5,160,780 2.5040 2.059 2.051 2.059 2.051 2.125 2,482,491 2.0789 -2.75%
2023-08-11 0 2.550 2.550 2.570 2.550 2.610 1,736,000 4,474,160 2.5773 2.117 2.117 2.134 2.117 2.167 2,091,026 2.1397 -2.30%
2023-08-10 0 2.610 2.600 2.610 2.600 2.630 1,063,000 2,767,719 2.6037 2.167 2.159 2.167 2.159 2.183 1,280,392 2.1616 -0.76%
2023-08-09 0 2.630 2.620 2.630 2.620 2.640 402,000 1,054,904 2.6241 2.183 2.175 2.183 2.175 2.192 484,212 2.1786 -0.38%
2023-08-08 0 2.640 2.620 2.640 2.610 2.650 579,000 1,521,760 2.6283 2.192 2.175 2.192 2.167 2.200 697,410 2.1820 -0.38%
2023-08-07 0 2.650 2.640 2.660 2.620 2.670 831,355 2,195,932 2.6414 2.200 2.192 2.208 2.175 2.217 1,001,374 2.1929 0.38%
2023-08-04 0 2.640 2.640 2.650 2.640 2.690 658,000 1,755,470 2.6679 2.192 2.192 2.200 2.192 2.233 792,566 2.2149 -1.49%
2023-08-03 0 2.680 2.660 2.680 2.650 2.690 479,338 1,279,893 2.6701 2.225 2.208 2.225 2.200 2.233 577,366 2.2168 0.00%
2023-08-02 0 2.680 2.680 2.690 2.670 2.700 1,021,000 2,733,139 2.6769 2.225 2.225 2.233 2.217 2.242 1,229,803 2.2224 0.00%
2023-08-01 0 2.680 2.670 2.680 2.650 2.700 2,091,018 5,588,838 2.6728 2.225 2.217 2.225 2.200 2.242 2,518,648 2.2190 1.52%
2023-07-31 0 2.640 2.640 2.650 2.630 2.690 2,305,620 6,109,270 2.6497 2.192 2.192 2.200 2.183 2.233 2,777,138 2.1998 -0.38%
2023-07-28 0 2.650 2.640 2.650 2.600 2.780 9,827,760 26,361,483 2.6823 2.200 2.192 2.200 2.159 2.308 11,837,615 2.2269 -10.47%
2023-07-27 0 2.960 2.960 2.970 2.940 2.970 527,000 1,556,640 2.9538 2.457 2.457 2.466 2.441 2.466 634,776 2.4523 1.02%
2023-07-26 0 2.930 2.920 2.930 2.910 2.940 101,000 295,850 2.9292 2.433 2.424 2.433 2.416 2.441 121,655 2.4319 -0.34%
2023-07-25 0 2.940 2.920 2.940 2.910 2.940 362,000 1,058,920 2.9252 2.441 2.424 2.441 2.416 2.441 436,032 2.4285 1.03%
2023-07-24 0 2.910 2.910 2.920 2.900 2.930 201,000 585,945 2.9151 2.416 2.416 2.424 2.408 2.433 242,106 2.4202 0.00%
2023-07-21 0 2.910 2.910 2.920 2.910 2.950 277,000 809,610 2.9228 2.416 2.416 2.424 2.416 2.449 333,649 2.4265 -0.34%
2023-07-20 0 2.920 2.910 2.920 2.920 2.940 118,000 345,350 2.9267 2.424 2.416 2.424 2.424 2.441 142,132 2.4298 0.34%
2023-07-19 0 2.910 2.910 2.940 2.910 2.940 434,000 1,269,670 2.9255 2.416 2.416 2.441 2.416 2.441 522,756 2.4288 -0.34%
2023-07-18 0 2.920 2.910 2.920 2.920 2.930 354,000 1,034,730 2.9230 2.424 2.416 2.424 2.424 2.433 426,396 2.4267 0.00%
2023-07-14 0 2.920 2.910 2.920 2.900 2.930 359,000 1,047,060 2.9166 2.424 2.416 2.424 2.408 2.433 432,418 2.4214 0.00%
2023-07-13 0 2.920 2.910 2.920 2.890 2.920 693,000 2,009,470 2.8997 2.424 2.416 2.424 2.399 2.424 834,724 2.4073 0.69%
2023-07-12 0 2.900 2.900 2.920 2.890 2.920 279,000 810,420 2.9047 2.408 2.408 2.424 2.399 2.424 336,058 2.4115 -0.34%
2023-07-11 0 2.910 2.910 2.930 2.900 2.930 64,000 186,580 2.9153 2.416 2.416 2.433 2.408 2.433 77,089 2.4203 0.00%
2023-07-10 0 2.910 2.900 2.910 2.900 2.930 110,000 321,040 2.9185 2.416 2.408 2.416 2.408 2.433 132,496 2.4230 0.69%
2023-07-07 0 2.890 2.890 2.910 2.880 2.920 376,634 1,090,832 2.8963 2.399 2.399 2.416 2.391 2.424 453,659 2.4045 0.00%
2023-07-06 0 2.890 2.890 2.900 2.880 2.920 334,000 966,380 2.8934 2.399 2.399 2.408 2.391 2.424 402,306 2.4021 -1.03%
2023-07-05 0 2.920 2.900 2.920 2.900 2.920 270,000 787,540 2.9168 2.424 2.408 2.424 2.408 2.424 325,217 2.4216 0.00%
2023-07-04 0 2.920 2.920 2.930 2.900 2.930 61,000 177,900 2.9164 2.424 2.424 2.433 2.408 2.433 73,475 2.4212 0.00%
2023-07-03 0 2.920 2.900 2.920 2.890 2.930 84,000 244,260 2.9079 2.424 2.408 2.424 2.399 2.433 101,179 2.4141 0.00%
2023-06-30 0 2.920 2.900 2.920 2.880 2.930 186,000 540,520 2.9060 2.424 2.408 2.424 2.391 2.433 224,038 2.4126 0.69%
2023-06-29 0 2.900 2.890 2.900 2.890 2.910 270,000 782,570 2.8984 2.408 2.399 2.408 2.399 2.416 325,217 2.4063 -0.34%
2023-06-28 0 2.910 2.890 2.910 2.890 2.930 218,000 631,970 2.8989 2.416 2.399 2.416 2.399 2.433 262,583 2.4067 0.00%
2023-06-27 0 2.910 2.900 2.910 2.900 2.940 317,000 923,360 2.9128 2.416 2.408 2.416 2.408 2.441 381,829 2.4183 0.34%
2023-06-26 0 2.900 2.890 2.900 2.850 2.900 280,000 808,240 2.8866 2.408 2.399 2.408 2.366 2.408 337,262 2.3965 -0.68%
2023-06-23 0 2.920 2.900 2.920 2.900 2.940 256,000 745,450 2.9119 2.424 2.408 2.424 2.408 2.441 308,354 2.4175 0.00%
2023-06-21 0 2.920 2.910 2.920 2.900 2.940 137,210 399,927 2.9147 2.424 2.416 2.424 2.408 2.441 165,271 2.4198 0.34%
2023-06-20 0 2.910 2.900 2.910 2.890 2.950 157,000 458,850 2.9226 2.416 2.408 2.416 2.399 2.449 189,108 2.4264 1.04%
2023-06-19 0 2.880 2.880 2.890 2.880 2.910 258,000 746,440 2.8932 2.391 2.391 2.399 2.391 2.416 310,763 2.4020 -0.35%
2023-06-16 0 2.890 2.890 2.900 2.880 2.900 220,000 636,220 2.8919 2.399 2.399 2.408 2.391 2.408 264,992 2.4009 0.35%
2023-06-15 0 2.880 2.880 2.910 2.880 2.910 108,000 312,049 2.8893 2.391 2.391 2.416 2.391 2.416 130,087 2.3988 0.00%
2023-06-14 0 2.880 2.880 2.890 2.880 2.900 93,000 268,740 2.8897 2.391 2.391 2.399 2.391 2.408 112,019 2.3991 -1.03%
2023-06-13 0 2.910 2.900 2.920 2.880 2.940 99,000 287,420 2.9032 2.416 2.408 2.424 2.391 2.441 119,246 2.4103 0.34%
2023-06-12 0 2.900 2.890 2.900 2.870 2.920 691,000 2,001,830 2.8970 2.408 2.399 2.408 2.383 2.424 832,315 2.4051 1.05%
2023-06-09 0 2.870 2.870 2.890 2.850 2.890 172,000 493,490 2.8691 2.383 2.383 2.399 2.366 2.399 207,175 2.3820 0.00%
2023-06-08 0 2.870 2.860 2.870 2.830 2.900 646,000 1,848,740 2.8618 2.383 2.374 2.383 2.350 2.408 778,112 2.3759 -1.03%
2023-06-07 0 2.900 2.900 2.920 2.870 2.950 768,027 2,236,137 2.9115 2.408 2.408 2.424 2.383 2.449 925,095 2.4172 0.35%
2023-06-06 0 2.890 2.870 2.890 2.860 2.890 57,000 163,990 2.8770 2.399 2.383 2.399 2.374 2.399 68,657 2.3885 0.35%
2023-06-05 0 2.880 2.880 2.890 2.860 2.890 247,000 708,570 2.8687 2.391 2.391 2.399 2.374 2.399 297,513 2.3816 0.00%
2023-06-02 0 2.880 2.860 2.890 2.860 2.890 299,000 860,010 2.8763 2.391 2.374 2.399 2.374 2.399 360,148 2.3879 0.35%
2023-06-01 0 2.870 2.860 2.870 2.850 2.870 125,000 357,460 2.8597 2.383 2.374 2.383 2.366 2.383 150,563 2.3741 0.70%
2023-05-31 0 2.850 2.850 2.860 2.840 2.860 379,000 1,079,540 2.8484 2.366 2.366 2.374 2.358 2.374 456,509 2.3648 -0.70%
2023-05-30 0 2.870 2.850 2.870 2.840 2.870 221,000 630,198 2.8516 2.383 2.366 2.383 2.358 2.383 266,196 2.3674 0.70%
2023-05-29 0 2.850 2.850 2.870 2.850 2.890 323,000 925,669 2.8658 2.366 2.366 2.383 2.366 2.399 389,056 2.3793 -0.70%
2023-05-25 0 2.870 2.840 2.870 2.840 2.900 393,000 1,123,599 2.8590 2.383 2.358 2.383 2.358 2.408 473,372 2.3736 0.00%
2023-05-24 0 2.870 2.870 2.890 2.870 2.920 340,000 981,717 2.8874 2.383 2.383 2.399 2.383 2.424 409,533 2.3972 -1.37%
2023-05-23 0 2.910 2.900 2.910 2.900 2.920 162,000 470,960 2.9072 2.416 2.408 2.416 2.408 2.424 195,130 2.4136 -0.34%
2023-05-22 0 2.920 2.900 2.920 2.900 2.920 84,809 246,438 2.9058 2.424 2.408 2.424 2.408 2.424 102,153 2.4124 0.69%
2023-05-19 0 2.900 2.890 2.900 2.890 2.940 100,000 290,360 2.9036 2.408 2.399 2.408 2.399 2.441 120,451 2.4106 0.35%
2023-05-18 0 2.890 2.890 2.900 2.880 2.910 269,000 777,410 2.8900 2.399 2.399 2.408 2.391 2.416 324,013 2.3993 0.00%
2023-05-17 0 2.890 2.880 2.890 2.880 2.940 183,000 529,560 2.8938 2.399 2.391 2.399 2.391 2.441 220,425 2.4025 -0.34%
2023-05-16 0 2.900 2.900 2.920 2.890 2.940 150,000 434,930 2.8995 2.408 2.408 2.424 2.399 2.441 180,676 2.4072 0.00%
2023-05-15 0 2.900 2.900 2.940 2.890 2.950 578,000 1,682,910 2.9116 2.408 2.408 2.441 2.399 2.449 696,206 2.4173 -1.69%
2023-05-12 0 2.950 2.940 2.980 2.940 2.980 60,000 176,910 2.9485 2.449 2.441 2.474 2.441 2.474 72,270 2.4479 -1.01%
2023-05-11 0 2.980 2.940 2.980 2.930 3.000 148,000 438,290 2.9614 2.474 2.441 2.474 2.433 2.491 178,267 2.4586 0.00%
2023-05-10 0 2.980 2.970 2.990 2.930 3.000 424,000 1,259,930 2.9715 2.474 2.466 2.482 2.433 2.491 510,711 2.4670 1.71%
2023-05-09 0 2.930 2.920 2.940 2.910 3.000 833,000 2,464,720 2.9588 2.433 2.424 2.441 2.416 2.491 1,003,355 2.4565 0.00%
2023-05-08 0 2.930 2.920 2.930 2.880 2.950 936,365 2,719,818 2.9047 2.433 2.424 2.433 2.391 2.449 1,127,859 2.4115 1.03%
2023-05-05 0 2.900 2.890 2.900 2.880 2.900 277,000 800,380 2.8895 2.408 2.399 2.408 2.391 2.408 333,649 2.3989 0.69%
2023-05-04 0 2.880 2.880 2.890 2.880 2.890 54,000 155,590 2.8813 2.391 2.391 2.399 2.391 2.399 65,043 2.3921 0.00%
2023-05-03 0 2.880 2.880 2.890 2.870 2.900 276,000 794,070 2.8771 2.391 2.391 2.399 2.383 2.408 332,444 2.3886 0.35%
2023-05-02 0 2.870 2.870 2.890 2.870 2.890 110,000 317,039 2.8822 2.383 2.383 2.399 2.383 2.399 132,496 2.3928 -0.69%
2023-04-28 0 2.890 2.880 2.900 2.870 2.900 106,000 305,230 2.8795 2.399 2.391 2.408 2.383 2.408 127,678 2.3906 0.35%
2023-04-27 0 2.880 2.880 2.890 2.880 2.900 544,000 1,574,880 2.8950 2.391 2.391 2.399 2.391 2.408 655,252 2.4035 0.00%
2023-04-26 0 2.880 2.880 2.890 2.870 2.890 229,557 660,274 2.8763 2.391 2.391 2.399 2.383 2.399 276,503 2.3879 0.35%
2023-04-25 0 2.870 2.870 2.880 2.860 2.880 270,000 774,419 2.8682 2.383 2.383 2.391 2.374 2.391 325,217 2.3812 0.00%
2023-04-24 0 2.870 2.870 2.880 2.860 2.890 108,000 310,020 2.8706 2.383 2.383 2.391 2.374 2.399 130,087 2.3832 -0.69%
2023-04-21 0 2.890 2.870 2.890 2.870 2.890 185,000 533,000 2.8811 2.399 2.383 2.399 2.383 2.399 222,834 2.3919 0.00%
2023-04-20 0 2.890 2.880 2.890 2.870 2.890 47,000 135,570 2.8845 2.399 2.391 2.399 2.383 2.399 56,612 2.3947 0.35%
2023-04-19 0 2.880 2.880 2.890 2.860 2.890 239,000 688,120 2.8792 2.391 2.391 2.399 2.374 2.399 287,877 2.3903 0.00%
2023-04-18 0 2.880 2.880 2.890 2.860 2.890 461,000 1,324,650 2.8734 2.391 2.391 2.399 2.374 2.399 555,278 2.3856 0.35%
2023-04-17 0 2.870 2.870 2.880 2.870 2.880 233,000 670,620 2.8782 2.383 2.383 2.391 2.383 2.391 280,650 2.3895 0.00%
2023-04-14 0 2.870 2.870 2.880 2.850 2.880 296,000 850,030 2.8717 2.383 2.383 2.391 2.366 2.391 356,534 2.3841 -0.35%
2023-04-13 0 2.880 2.870 2.880 2.850 2.880 250,000 718,360 2.8734 2.391 2.383 2.391 2.366 2.391 301,127 2.3856 0.00%
2023-04-12 0 2.880 2.870 2.880 2.850 2.880 201,128 575,636 2.8620 2.391 2.383 2.391 2.366 2.391 242,260 2.3761 0.70%
2023-04-11 0 2.860 2.860 2.880 2.850 2.880 402,000 1,151,500 2.8644 2.374 2.374 2.391 2.366 2.391 484,212 2.3781 0.00%
2023-04-06 0 2.860 2.860 2.880 2.860 2.880 262,000 752,964 2.8739 2.374 2.374 2.391 2.374 2.391 315,581 2.3860 0.00%
2023-04-04 0 2.860 2.860 2.870 2.860 2.880 212,000 607,628 2.8662 2.374 2.374 2.383 2.374 2.391 255,356 2.3795 0.00%
2023-04-03 0 2.860 2.860 2.880 2.850 2.880 75,000 215,280 2.8704 2.374 2.374 2.391 2.366 2.391 90,338 2.3830 -0.35%
2023-03-31 0 2.870 2.850 2.870 2.850 2.870 169,000 483,809 2.8628 2.383 2.366 2.383 2.366 2.383 203,562 2.3767 0.70%
2023-03-30 0 2.850 2.850 2.860 2.850 2.880 413,000 1,186,140 2.8720 2.366 2.366 2.374 2.366 2.391 497,462 2.3844 -1.04%
2023-03-29 0 2.880 2.850 2.860 2.840 2.880 79,000 226,090 2.8619 2.391 2.366 2.374 2.358 2.391 95,156 2.3760 1.05%
2023-03-28 0 2.850 2.850 2.880 2.830 2.880 221,000 633,490 2.8665 2.366 2.366 2.391 2.350 2.391 266,196 2.3798 -1.04%
2023-03-27 0 2.880 2.840 2.870 2.820 2.900 390,000 1,117,160 2.8645 2.391 2.358 2.383 2.341 2.408 469,758 2.3782 2.13%
2023-03-24 0 2.820 2.820 2.840 2.810 2.840 177,000 498,680 2.8174 2.341 2.341 2.358 2.333 2.358 213,198 2.3390 0.00%
2023-03-23 0 2.820 2.820 2.830 2.820 2.830 218,000 616,050 2.8259 2.341 2.341 2.350 2.341 2.350 262,583 2.3461 0.36%
2023-03-22 0 2.810 2.810 2.830 2.810 2.830 160,000 451,320 2.8208 2.333 2.333 2.350 2.333 2.350 192,721 2.3418 -0.35%
2023-03-21 0 2.820 2.810 2.820 2.800 2.830 123,699 348,038 2.8136 2.341 2.333 2.341 2.325 2.350 148,996 2.3359 0.71%
2023-03-20 0 2.800 2.800 2.820 2.800 2.840 1,453,000 4,073,930 2.8038 2.325 2.325 2.341 2.325 2.358 1,750,150 2.3278 -0.71%
2023-03-17 0 2.820 2.820 2.840 2.820 2.850 143,000 405,680 2.8369 2.341 2.341 2.358 2.341 2.366 172,245 2.3553 -1.05%
2023-03-16 0 2.850 2.820 2.850 2.810 2.860 342,000 967,190 2.8280 2.366 2.341 2.366 2.333 2.374 411,942 2.3479 0.00%
2023-03-15 0 2.850 2.840 2.850 2.840 2.860 166,000 473,790 2.8542 2.366 2.358 2.366 2.358 2.374 199,948 2.3696 0.00%
2023-03-14 0 2.850 2.830 2.860 2.830 2.890 937,000 2,680,520 2.8607 2.366 2.350 2.374 2.350 2.399 1,128,624 2.3750 -0.35%
2023-03-13 0 2.860 2.850 2.860 2.810 2.870 533,000 1,516,490 2.8452 2.374 2.366 2.374 2.333 2.383 642,003 2.3621 0.70%
2023-03-10 0 2.840 2.830 2.840 2.810 2.870 625,000 1,766,580 2.8265 2.358 2.350 2.358 2.333 2.383 752,817 2.3466 -0.70%
2023-03-09 0 2.860 2.850 2.860 2.820 2.870 501,000 1,427,040 2.8484 2.374 2.366 2.374 2.341 2.383 603,458 2.3648 0.70%
2023-03-08 0 2.840 2.820 2.830 2.810 2.840 389,000 1,098,940 2.8250 2.358 2.341 2.350 2.333 2.358 468,554 2.3454 0.71%
2023-03-07 0 2.820 2.820 2.840 2.800 2.840 260,821 735,525 2.8200 2.341 2.341 2.358 2.325 2.358 314,161 2.3412 0.00%
2023-03-06 0 2.820 2.810 2.820 2.800 2.840 269,000 757,270 2.8151 2.341 2.333 2.341 2.325 2.358 324,013 2.3372 0.00%
2023-03-03 0 2.820 2.820 2.830 2.800 2.840 109,000 307,520 2.8213 2.341 2.341 2.350 2.325 2.358 131,291 2.3423 0.36%
2023-03-02 0 2.810 2.810 2.840 2.800 2.840 207,000 581,630 2.8098 2.333 2.333 2.358 2.325 2.358 249,333 2.3327 -0.71%
2023-03-01 0 2.830 2.820 2.840 2.800 2.830 239,000 673,500 2.8180 2.350 2.341 2.358 2.325 2.350 287,877 2.3395 1.07%
2023-02-28 0 2.800 2.800 2.810 2.790 2.820 201,015 564,011 2.8058 2.325 2.325 2.333 2.316 2.341 242,124 2.3294 0.00%
2023-02-27 0 2.800 2.800 2.840 2.800 2.850 253,000 713,680 2.8209 2.325 2.325 2.358 2.325 2.366 304,741 2.3419 -1.41%
2023-02-24 0 2.840 2.830 2.840 2.810 2.850 181,000 512,760 2.8329 2.358 2.350 2.358 2.333 2.366 218,016 2.3519 1.43%
2023-02-23 0 2.800 2.800 2.810 2.790 2.820 246,000 689,420 2.8025 2.325 2.325 2.333 2.316 2.341 296,309 2.3267 -1.06%
2023-02-22 0 2.830 2.820 2.830 2.800 2.840 206,000 582,140 2.8259 2.350 2.341 2.350 2.325 2.358 248,129 2.3461 0.00%
2023-02-21 0 2.830 2.820 2.830 2.790 2.830 237,197 667,503 2.8141 2.350 2.341 2.350 2.316 2.350 285,706 2.3363 1.07%
2023-02-20 0 2.800 2.790 2.800 2.770 2.810 259,000 724,470 2.7972 2.325 2.316 2.325 2.300 2.333 311,968 2.3223 0.00%
2023-02-17 0 2.800 2.800 2.810 2.800 2.840 420,000 1,178,370 2.8056 2.325 2.325 2.333 2.325 2.358 505,893 2.3293 -0.36%
2023-02-16 0 2.810 2.810 2.820 2.810 2.830 156,000 439,910 2.8199 2.333 2.333 2.341 2.333 2.350 187,903 2.3412 0.36%
2023-02-15 0 2.800 2.800 2.830 2.800 2.830 317,000 891,720 2.8130 2.325 2.325 2.350 2.325 2.350 381,829 2.3354 -0.71%
2023-02-14 0 2.820 2.820 2.830 2.810 2.870 242,000 684,110 2.8269 2.341 2.341 2.350 2.333 2.383 291,491 2.3469 -1.05%
2023-02-13 0 2.850 2.840 2.860 2.830 2.870 227,000 647,290 2.8515 2.366 2.358 2.374 2.350 2.383 273,423 2.3674 0.35%
2023-02-10 0 2.840 2.840 2.850 2.830 2.860 302,113 857,588 2.8386 2.358 2.358 2.366 2.350 2.374 363,898 2.3567 -0.70%
2023-02-09 0 2.860 2.860 2.880 2.840 2.880 125,000 357,870 2.8630 2.374 2.374 2.391 2.358 2.391 150,563 2.3769 0.70%
2023-02-08 0 2.840 2.840 2.870 2.840 2.880 175,000 500,610 2.8606 2.358 2.358 2.383 2.358 2.391 210,789 2.3749 -0.70%
2023-02-07 0 2.860 2.870 2.880 2.850 2.880 387,079 1,109,516 2.8664 2.374 2.383 2.391 2.366 2.391 466,240 2.3797 0.00%
2023-02-06 0 2.860 2.840 2.860 2.840 2.870 461,000 1,316,990 2.8568 2.374 2.358 2.374 2.358 2.383 555,278 2.3718 0.00%
2023-02-03 0 2.860 2.850 2.860 2.830 2.870 282,000 804,985 2.8546 2.374 2.366 2.374 2.350 2.383 339,671 2.3699 0.00%
2023-02-02 0 2.860 2.840 2.860 2.840 2.880 874,000 2,498,530 2.8587 2.374 2.358 2.374 2.358 2.391 1,052,740 2.3734 -0.69%
2023-02-01 0 2.880 2.870 2.880 2.850 2.880 594,720 1,706,520 2.8695 2.391 2.383 2.391 2.366 2.391 716,345 2.3823 0.35%
2023-01-31 0 2.870 2.850 2.870 2.850 2.870 329,000 940,140 2.8576 2.383 2.366 2.383 2.366 2.383 396,283 2.3724 0.00%
2023-01-30 0 2.870 2.860 2.870 2.860 2.880 263,000 754,590 2.8692 2.383 2.374 2.383 2.374 2.391 316,786 2.3820 0.35%
2023-01-27 0 2.860 2.850 2.860 2.830 2.880 559,695 1,594,992 2.8498 2.374 2.366 2.374 2.350 2.391 674,157 2.3659 0.35%
2023-01-26 0 2.850 2.850 2.860 2.830 2.890 436,595 1,247,811 2.8581 2.366 2.366 2.374 2.350 2.399 525,882 2.3728 -1.04%
2023-01-20 0 2.880 2.870 2.880 2.840 2.880 855,000 2,451,260 2.8670 2.391 2.383 2.391 2.358 2.391 1,029,854 2.3802 1.05%
2023-01-19 0 2.850 2.820 2.850 2.830 2.860 159,000 452,150 2.8437 2.366 2.341 2.366 2.350 2.374 191,517 2.3609 0.00%
2023-01-18 0 2.850 2.840 2.850 2.840 2.850 184,000 523,050 2.8427 2.366 2.358 2.366 2.358 2.366 221,629 2.3600 0.00%
2023-01-17 0 2.850 2.830 2.850 2.830 2.860 193,000 548,290 2.8409 2.366 2.350 2.366 2.350 2.374 232,470 2.3585 -0.35%
2023-01-16 0 2.860 2.850 2.860 2.830 2.860 441,000 1,252,370 2.8398 2.374 2.366 2.374 2.350 2.374 531,188 2.3577 0.70%
2023-01-13 0 2.840 2.830 2.840 2.800 2.840 502,000 1,415,800 2.8203 2.358 2.350 2.358 2.325 2.358 604,663 2.3415 1.07%
2023-01-12 0 2.810 2.820 2.830 2.800 2.840 232,000 653,000 2.8147 2.333 2.341 2.350 2.325 2.358 279,446 2.3368 -0.35%
2023-01-11 0 2.820 2.810 2.820 2.800 2.830 379,000 1,065,960 2.8126 2.341 2.333 2.341 2.325 2.350 456,509 2.3350 0.36%
2023-01-10 0 2.810 2.810 2.820 2.810 2.850 314,000 886,350 2.8228 2.333 2.333 2.341 2.333 2.366 378,216 2.3435 -0.35%
2023-01-09 0 2.820 2.810 2.840 2.820 2.860 669,631 1,898,702 2.8354 2.341 2.333 2.358 2.341 2.374 806,576 2.3540 -1.05%
2023-01-06 0 2.850 2.840 2.850 2.830 2.850 641,000 1,820,240 2.8397 2.366 2.358 2.366 2.350 2.366 772,090 2.3576 0.71%
2023-01-05 0 2.950 2.940 2.950 2.920 2.980 1,031,003 3,042,039 2.9506 2.350 2.342 2.350 2.326 2.373 1,294,509 2.3500 -1.01%
2023-01-04 0 2.980 2.970 2.980 2.940 2.980 1,322,003 3,912,318 2.9594 2.373 2.365 2.373 2.342 2.373 1,659,884 2.3570 1.02%
2023-01-03 0 2.950 2.940 2.950 2.910 2.970 1,067,000 3,137,440 2.9404 2.350 2.342 2.350 2.318 2.365 1,339,707 2.3419 0.68%
2022-12-30 0 2.930 2.920 2.930 2.920 2.950 428,000 1,255,650 2.9338 2.334 2.326 2.334 2.326 2.350 537,389 2.3366 -0.34%
2022-12-29 0 2.940 2.930 2.940 2.910 2.940 307,003 897,258 2.9226 2.342 2.334 2.342 2.318 2.342 385,468 2.3277 0.00%
2022-12-28 0 2.940 2.930 2.940 2.920 2.970 891,000 2,620,320 2.9409 2.342 2.334 2.342 2.326 2.365 1,118,724 2.3422 0.68%
2022-12-23 0 2.920 2.910 2.920 2.870 2.920 689,000 2,001,080 2.9043 2.326 2.318 2.326 2.286 2.326 865,096 2.3131 0.69%
2022-12-22 0 2.900 2.890 2.900 2.890 2.920 1,086,000 3,150,350 2.9009 2.310 2.302 2.310 2.302 2.326 1,363,563 2.3104 1.75%
2022-12-21 0 2.850 2.840 2.850 2.830 2.850 223,776 635,931 2.8418 2.270 2.262 2.270 2.254 2.270 280,969 2.2633 0.00%
2022-12-20 0 2.850 2.840 2.850 2.810 2.850 93,997 266,184 2.8318 2.270 2.262 2.270 2.238 2.270 118,021 2.2554 0.35%
2022-12-19 0 2.840 2.810 2.840 2.810 2.850 427,000 1,208,233 2.8296 2.262 2.238 2.262 2.238 2.270 536,134 2.2536 -0.35%
2022-12-16 0 2.850 2.830 2.850 2.800 2.850 395,000 1,116,590 2.8268 2.270 2.254 2.270 2.230 2.270 495,955 2.2514 0.71%
2022-12-15 0 2.830 2.830 2.840 2.830 2.850 161,000 456,550 2.8357 2.254 2.254 2.262 2.254 2.270 202,149 2.2585 -0.70%
2022-12-14 0 2.850 2.830 2.850 2.810 2.850 196,000 556,210 2.8378 2.270 2.254 2.270 2.238 2.270 246,094 2.2602 0.71%
2022-12-13 0 2.830 2.830 2.840 2.800 2.840 372,403 1,050,920 2.8220 2.254 2.254 2.262 2.230 2.262 467,583 2.2476 1.07%
2022-12-12 0 2.800 2.800 2.830 2.800 2.840 325,000 912,022 2.8062 2.230 2.230 2.254 2.230 2.262 408,064 2.2350 -1.41%
2022-12-09 0 2.840 2.820 2.840 2.820 2.840 217,000 614,290 2.8308 2.262 2.246 2.262 2.246 2.262 272,461 2.2546 0.35%
2022-12-08 0 2.830 2.810 2.830 2.800 2.830 231,000 650,010 2.8139 2.254 2.238 2.254 2.230 2.254 290,040 2.2411 0.35%
2022-12-07 0 2.820 2.810 2.820 2.810 2.840 395,409 1,115,773 2.8218 2.246 2.238 2.246 2.238 2.262 496,469 2.2474 0.00%
2022-12-06 0 2.820 2.810 2.820 2.800 2.820 203,000 569,170 2.8038 2.246 2.238 2.246 2.230 2.246 254,883 2.2331 0.00%
2022-12-05 0 2.820 2.800 2.820 2.770 2.820 551,000 1,540,190 2.7953 2.246 2.230 2.246 2.206 2.246 691,826 2.2263 0.71%
2022-12-02 0 2.800 2.780 2.800 2.710 2.820 328,994 917,191 2.7879 2.230 2.214 2.230 2.158 2.246 413,079 2.2204 -0.71%
2022-12-01 0 2.820 2.800 2.820 2.800 2.820 314,997 886,591 2.8146 2.246 2.230 2.246 2.230 2.246 395,505 2.2417 0.00%
2022-11-30 0 2.820 2.800 2.820 2.790 2.820 247,000 692,890 2.8052 2.246 2.230 2.246 2.222 2.246 310,129 2.2342 0.71%
2022-11-29 0 2.800 2.770 2.800 2.750 2.810 416,000 1,158,573 2.7850 2.230 2.206 2.230 2.190 2.238 522,322 2.2181 0.72%
2022-11-28 0 2.780 2.760 2.780 2.730 2.780 206,000 568,880 2.7616 2.214 2.198 2.214 2.174 2.214 258,650 2.1994 0.36%
2022-11-25 0 2.770 2.760 2.770 2.690 2.780 687,000 1,875,700 2.7303 2.206 2.198 2.206 2.142 2.214 862,585 2.1745 2.59%
2022-11-24 0 2.700 2.680 2.700 2.680 2.700 227,000 611,740 2.6949 2.150 2.134 2.150 2.134 2.150 285,017 2.1463 0.00%
2022-11-23 0 2.700 2.680 2.700 2.660 2.700 146,000 391,510 2.6816 2.150 2.134 2.150 2.119 2.150 183,315 2.1357 0.37%
2022-11-22 0 2.690 2.670 2.690 2.660 2.700 160,000 428,660 2.6791 2.142 2.127 2.142 2.119 2.150 200,893 2.1338 0.00%
2022-11-21 0 2.690 2.660 2.690 2.610 2.690 221,876 588,270 2.6513 2.142 2.119 2.142 2.079 2.142 278,584 2.1116 0.37%
2022-11-18 0 2.680 2.670 2.680 2.650 2.690 492,000 1,315,380 2.6735 2.134 2.127 2.134 2.111 2.142 617,747 2.1293 0.00%
2022-11-17 0 2.680 2.670 2.680 2.620 2.680 398,000 1,059,640 2.6624 2.134 2.127 2.134 2.087 2.134 499,722 2.1205 1.90%
2022-11-16 0 2.630 2.630 2.640 2.630 2.700 534,006 1,420,686 2.6604 2.095 2.095 2.103 2.095 2.150 670,489 2.1189 -1.13%
2022-11-15 0 2.660 2.620 2.660 2.610 2.660 677,167 1,780,990 2.6301 2.119 2.087 2.119 2.079 2.119 850,239 2.0947 1.14%
2022-11-14 0 2.630 2.600 2.630 2.600 2.650 1,000,000 2,613,540 2.6135 2.095 2.071 2.095 2.071 2.111 1,255,583 2.0815 0.00%
2022-11-11 0 2.630 2.630 2.650 2.620 2.650 604,000 1,590,530 2.6333 2.095 2.095 2.111 2.087 2.111 758,372 2.0973 0.77%
2022-11-10 0 2.610 2.600 2.610 2.590 2.630 266,000 692,570 2.6036 2.079 2.071 2.079 2.063 2.095 333,985 2.0737 -0.76%
2022-11-09 0 2.630 2.620 2.630 2.620 2.670 223,997 589,992 2.6339 2.095 2.087 2.095 2.087 2.127 281,247 2.0978 -0.75%
2022-11-08 0 2.650 2.620 2.650 2.620 2.690 388,997 1,027,761 2.6421 2.111 2.087 2.111 2.087 2.142 488,418 2.1043 0.00%
2022-11-07 0 2.650 2.640 2.670 2.620 2.680 396,557 1,053,391 2.6563 2.111 2.103 2.127 2.087 2.134 497,910 2.1156 0.76%
2022-11-04 0 2.630 2.630 2.650 2.610 2.670 365,000 962,310 2.6365 2.095 2.095 2.111 2.079 2.127 458,288 2.0998 0.77%
2022-11-03 0 2.610 2.600 2.610 2.600 2.650 240,000 627,380 2.6141 2.079 2.071 2.079 2.071 2.111 301,340 2.0820 -1.51%
2022-11-02 0 2.650 2.630 2.650 2.600 2.660 295,000 772,820 2.6197 2.111 2.095 2.111 2.071 2.119 370,397 2.0865 0.38%
2022-11-01 0 2.640 2.620 2.640 2.590 2.660 434,000 1,140,159 2.6271 2.103 2.087 2.103 2.063 2.119 544,923 2.0923 1.54%
2022-10-31 0 2.600 2.590 2.600 2.590 2.650 346,000 903,540 2.6114 2.071 2.063 2.071 2.063 2.111 434,432 2.0798 0.00%
2022-10-28 0 2.600 2.590 2.600 2.590 2.680 454,000 1,184,380 2.6088 2.071 2.063 2.071 2.063 2.134 570,034 2.0777 -1.89%
2022-10-27 0 2.650 2.650 2.660 2.650 2.710 1,117,000 2,994,255 2.6806 2.111 2.111 2.119 2.111 2.158 1,402,486 2.1350 1.92%
2022-10-26 0 2.600 2.590 2.600 2.570 2.740 1,248,000 3,293,856 2.6393 2.071 2.063 2.071 2.047 2.182 1,566,967 2.1021 -0.76%
2022-10-25 0 2.620 2.630 2.640 2.590 2.660 860,991 2,261,377 2.6265 2.087 2.095 2.103 2.063 2.119 1,081,045 2.0918 -1.50%
2022-10-24 0 2.660 2.640 2.660 2.620 2.700 1,120,837 2,979,246 2.6581 2.119 2.103 2.119 2.087 2.150 1,407,303 2.1170 -1.12%
2022-10-21 0 2.690 2.680 2.690 2.660 2.700 269,000 719,870 2.6761 2.142 2.134 2.142 2.119 2.150 337,752 2.1314 0.75%
2022-10-20 0 2.670 2.660 2.680 2.630 2.680 237,000 629,810 2.6574 2.127 2.119 2.134 2.095 2.134 297,573 2.1165 -0.37%
2022-10-19 0 2.680 2.670 2.680 2.660 2.700 472,000 1,262,180 2.6741 2.134 2.127 2.134 2.119 2.150 592,635 2.1298 1.13%
2022-10-18 0 2.650 2.650 2.660 2.600 2.670 560,000 1,484,530 2.6509 2.111 2.111 2.119 2.071 2.127 703,126 2.1113 1.92%
2022-10-17 0 2.600 2.600 2.610 2.580 2.620 339,000 882,800 2.6041 2.071 2.071 2.079 2.055 2.087 425,642 2.0740 0.78%
2022-10-14 0 2.580 2.580 2.600 2.530 2.610 645,988 1,673,238 2.5902 2.055 2.055 2.071 2.015 2.079 811,091 2.0629 1.98%
2022-10-13 0 2.530 2.520 2.530 2.520 2.620 614,000 1,560,960 2.5423 2.015 2.007 2.015 2.007 2.087 770,928 2.0248 -0.78%
2022-10-12 0 2.550 2.550 2.570 2.530 2.570 528,000 1,349,440 2.5558 2.031 2.031 2.047 2.015 2.047 662,948 2.0355 -1.16%
2022-10-11 0 2.580 2.570 2.600 2.550 2.620 560,000 1,442,460 2.5758 2.055 2.047 2.071 2.031 2.087 703,126 2.0515 -1.53%
2022-10-10 0 2.620 2.620 2.630 2.550 2.750 1,245,887 3,274,820 2.6285 2.087 2.087 2.095 2.031 2.190 1,564,314 2.0935 -2.96%
2022-10-07 0 2.700 2.690 2.700 2.690 2.760 293,000 796,025 2.7168 2.150 2.142 2.150 2.142 2.198 367,886 2.1638 -1.46%
2022-10-06 0 2.740 2.740 2.750 2.730 2.760 280,000 768,640 2.7451 2.182 2.182 2.190 2.174 2.198 351,563 2.1864 -0.36%
2022-10-05 0 2.750 2.720 2.750 2.730 2.770 707,000 1,936,830 2.7395 2.190 2.166 2.190 2.174 2.206 887,697 2.1819 0.36%
2022-10-03 0 2.860 2.840 2.860 2.820 2.860 1,073,000 3,049,936 2.8424 2.182 2.167 2.182 2.152 2.182 1,406,243 2.1689 0.70%
2022-09-30 0 2.840 2.830 2.840 2.790 2.840 756,000 2,119,070 2.8030 2.167 2.159 2.167 2.129 2.167 990,792 2.1388 1.79%
2022-09-29 0 2.790 2.790 2.810 2.780 2.860 1,036,000 2,909,020 2.8079 2.129 2.129 2.144 2.121 2.182 1,357,752 2.1425 -0.71%
2022-09-28 0 2.810 2.780 2.810 2.770 2.870 2,360,000 6,611,550 2.8015 2.144 2.121 2.144 2.114 2.190 3,092,949 2.1376 -2.77%
2022-09-27 0 2.890 2.870 2.890 2.870 2.930 1,048,000 3,033,740 2.8948 2.205 2.190 2.205 2.190 2.236 1,373,479 2.2088 -1.37%
2022-09-26 0 2.930 2.910 2.930 2.910 2.960 480,000 1,401,210 2.9192 2.236 2.220 2.236 2.220 2.259 629,074 2.2274 -1.01%
2022-09-23 0 2.960 2.950 2.960 2.940 2.960 315,000 928,400 2.9473 2.259 2.251 2.259 2.243 2.259 412,830 2.2489 0.00%
2022-09-22 0 2.960 2.940 2.960 2.940 2.970 188,067 555,438 2.9534 2.259 2.243 2.259 2.243 2.266 246,475 2.2535 -0.67%
2022-09-21 0 2.980 2.970 2.980 2.950 3.000 616,000 1,831,735 2.9736 2.274 2.266 2.274 2.251 2.289 807,312 2.2689 0.00%
2022-09-20 0 2.980 2.960 2.980 2.950 3.020 453,003 1,347,339 2.9742 2.274 2.259 2.274 2.251 2.304 593,693 2.2694 0.34%
2022-09-19 0 2.970 2.950 2.960 2.900 2.970 361,000 1,058,150 2.9312 2.266 2.251 2.259 2.213 2.266 473,116 2.2366 2.06%
2022-09-16 0 2.910 2.910 2.930 2.900 2.940 372,000 1,083,620 2.9130 2.220 2.220 2.236 2.213 2.243 487,533 2.2227 -0.68%
2022-09-15 0 2.930 2.930 2.940 2.930 2.950 617,000 1,809,180 2.9322 2.236 2.236 2.243 2.236 2.251 808,623 2.2374 0.00%
2022-09-14 0 2.930 2.910 2.940 2.910 2.940 265,000 772,940 2.9168 2.236 2.220 2.243 2.220 2.243 347,301 2.2256 0.34%
2022-09-13 0 2.920 2.920 2.940 2.910 2.950 405,000 1,188,820 2.9354 2.228 2.228 2.243 2.220 2.251 530,781 2.2398 -0.68%
2022-09-09 0 2.940 2.930 2.940 2.930 2.960 239,000 701,200 2.9339 2.243 2.236 2.243 2.236 2.259 313,227 2.2386 0.00%
2022-09-08 0 2.940 2.930 2.940 2.920 2.950 271,000 793,620 2.9285 2.243 2.236 2.243 2.228 2.251 355,165 2.2345 0.68%
2022-09-07 0 2.920 2.890 2.920 2.870 2.930 199,787 578,284 2.8945 2.228 2.205 2.228 2.190 2.236 261,835 2.2086 1.04%
2022-09-06 0 2.890 2.880 2.900 2.870 2.900 465,000 1,336,660 2.8745 2.205 2.198 2.213 2.190 2.213 609,416 2.1933 0.00%
2022-09-05 0 2.890 2.880 2.910 2.860 2.930 453,000 1,310,810 2.8936 2.205 2.198 2.220 2.182 2.236 593,689 2.2079 -0.69%
2022-09-02 0 2.910 2.910 2.940 2.900 2.940 572,000 1,676,310 2.9306 2.220 2.220 2.243 2.213 2.243 749,647 2.2361 -0.34%
2022-09-01 0 2.920 2.920 2.930 2.900 2.940 262,000 764,450 2.9177 2.228 2.228 2.236 2.213 2.243 343,370 2.2263 0.69%
2022-08-31 0 2.900 2.900 2.910 2.900 2.940 875,000 2,556,090 2.9212 2.213 2.213 2.220 2.213 2.243 1,146,750 2.2290 -1.36%
2022-08-30 0 2.940 2.940 2.950 2.930 2.950 275,000 808,260 2.9391 2.243 2.243 2.251 2.236 2.251 360,407 2.2426 -0.34%
2022-08-29 0 2.950 2.940 2.950 2.930 2.950 156,000 458,050 2.9362 2.251 2.243 2.251 2.236 2.251 204,449 2.2404 0.34%
2022-08-26 0 2.940 2.940 2.950 2.920 2.950 479,000 1,403,070 2.9292 2.243 2.243 2.251 2.228 2.251 627,764 2.2350 0.68%
2022-08-25 0 2.920 2.910 2.920 2.890 2.930 341,000 990,940 2.9060 2.228 2.220 2.228 2.205 2.236 446,905 2.2173 -0.34%
2022-08-24 0 2.930 2.930 2.950 2.930 2.970 338,000 994,360 2.9419 2.236 2.236 2.251 2.236 2.266 442,973 2.2447 -1.01%
2022-08-23 0 2.960 2.960 2.980 2.950 2.980 167,000 493,740 2.9565 2.259 2.259 2.274 2.251 2.274 218,865 2.2559 -0.34%
2022-08-22 0 2.970 2.970 2.980 2.960 3.000 457,000 1,360,270 2.9765 2.266 2.266 2.274 2.259 2.289 598,931 2.2712 0.00%
2022-08-19 0 2.970 2.970 2.980 2.950 2.980 218,843 649,442 2.9676 2.266 2.266 2.274 2.251 2.274 286,809 2.2644 0.68%
2022-08-18 0 2.950 2.940 2.950 2.940 2.990 342,994 1,017,041 2.9652 2.251 2.243 2.251 2.243 2.281 449,518 2.2625 -1.34%
2022-08-17 0 2.990 2.980 2.990 2.980 3.000 219,000 654,540 2.9888 2.281 2.274 2.281 2.274 2.289 287,015 2.2805 -0.33%
2022-08-16 0 3.000 2.990 3.000 2.990 3.000 226,997 680,341 2.9971 2.289 2.281 2.289 2.281 2.289 297,496 2.2869 0.00%
2022-08-15 0 3.000 2.990 3.000 2.990 3.010 523,000 1,568,280 2.9986 2.289 2.281 2.289 2.281 2.297 685,429 2.2880 0.00%
2022-08-12 0 3.000 2.990 3.000 2.990 3.000 465,000 1,392,350 2.9943 2.289 2.281 2.289 2.281 2.289 609,416 2.2847 0.00%
2022-08-11 0 3.000 2.990 3.000 2.980 3.020 841,000 2,524,670 3.0020 2.289 2.281 2.289 2.274 2.304 1,102,191 2.2906 0.33%
2022-08-10 0 2.990 2.990 3.000 2.980 3.020 1,409,009 4,220,437 2.9953 2.281 2.281 2.289 2.274 2.304 1,846,607 2.2855 0.34%
2022-08-09 0 2.980 2.980 2.990 2.950 2.990 991,994 2,954,081 2.9779 2.274 2.274 2.281 2.251 2.281 1,300,079 2.2722 0.34%
2022-08-08 0 2.970 2.960 2.970 2.920 2.980 1,244,000 3,685,920 2.9630 2.266 2.259 2.266 2.228 2.274 1,630,351 2.2608 1.37%
2022-08-05 0 2.930 2.910 2.950 2.900 2.950 651,952 1,904,350 2.9210 2.236 2.220 2.251 2.213 2.251 854,430 2.2288 0.69%
2022-08-04 0 2.910 2.890 2.910 2.900 2.920 431,000 1,253,020 2.9072 2.220 2.205 2.220 2.213 2.228 564,856 2.2183 0.34%
2022-08-03 0 2.900 2.890 2.900 2.850 2.920 789,000 2,288,650 2.9007 2.213 2.205 2.213 2.175 2.228 1,034,041 2.2133 0.00%
2022-08-02 0 2.900 2.890 2.900 2.820 2.930 1,498,000 4,321,470 2.8848 2.213 2.205 2.213 2.152 2.236 1,963,236 2.2012 1.40%
2022-08-01 0 2.860 2.860 2.870 2.840 2.900 1,196,000 3,414,780 2.8552 2.182 2.182 2.190 2.167 2.213 1,567,444 2.1786 -1.38%
2022-07-29 0 2.900 2.890 2.900 2.870 2.930 4,855,000 14,055,610 2.8951 2.213 2.205 2.213 2.190 2.236 6,362,825 2.2090 1.75%
2022-07-28 0 2.850 2.840 2.850 2.820 2.850 568,000 1,615,120 2.8435 2.175 2.167 2.175 2.152 2.175 744,405 2.1697 1.42%
2022-07-27 0 2.810 2.810 2.820 2.790 2.830 427,000 1,199,960 2.8102 2.144 2.144 2.152 2.129 2.159 559,614 2.1443 0.36%
2022-07-26 0 2.800 2.790 2.800 2.780 2.820 811,000 2,267,600 2.7961 2.136 2.129 2.136 2.121 2.152 1,062,874 2.1335 1.45%
2022-07-25 0 2.760 2.750 2.760 2.740 2.790 539,000 1,484,820 2.7548 2.106 2.098 2.106 2.091 2.129 706,398 2.1020 -0.36%
2022-07-22 0 2.770 2.760 2.770 2.750 2.810 714,705 1,973,029 2.7606 2.114 2.106 2.114 2.098 2.144 936,672 2.1064 0.00%
2022-07-21 0 2.770 2.770 2.780 2.760 2.780 60,000 166,276 2.7713 2.114 2.114 2.121 2.106 2.121 78,634 2.1145 -0.36%
2022-07-20 0 2.780 2.770 2.780 2.770 2.800 137,000 380,370 2.7764 2.121 2.114 2.121 2.114 2.136 179,548 2.1185 0.72%
2022-07-19 0 2.760 2.760 2.770 2.750 2.770 277,000 764,650 2.7605 2.106 2.106 2.114 2.098 2.114 363,028 2.1063 -0.36%
2022-07-18 0 2.770 2.760 2.770 2.750 2.800 121,000 334,200 2.7620 2.114 2.106 2.114 2.098 2.136 158,579 2.1075 0.73%
2022-07-15 0 2.750 2.750 2.760 2.750 2.800 281,000 776,840 2.7646 2.098 2.098 2.106 2.098 2.136 368,271 2.1094 -1.08%
2022-07-14 0 2.780 2.750 2.780 2.750 2.780 191,000 527,690 2.7628 2.121 2.098 2.121 2.098 2.121 250,319 2.1081 0.36%
2022-07-13 0 2.770 2.770 2.800 2.770 2.790 307,000 852,100 2.7756 2.114 2.114 2.136 2.114 2.129 402,345 2.1178 -0.72%
2022-07-12 0 2.790 2.780 2.800 2.770 2.800 206,000 573,460 2.7838 2.129 2.121 2.136 2.114 2.136 269,978 2.1241 0.00%
2022-07-11 0 2.790 2.790 2.800 2.790 2.840 441,000 1,239,830 2.8114 2.129 2.129 2.136 2.129 2.167 577,962 2.1452 0.00%
2022-07-08 0 2.790 2.790 2.800 2.770 2.800 362,218 1,011,430 2.7923 2.129 2.129 2.136 2.114 2.136 474,713 2.1306 1.09%
2022-07-07 0 2.760 2.760 2.770 2.760 2.770 118,000 326,510 2.7670 2.106 2.106 2.114 2.106 2.114 154,647 2.1113 -0.36%
2022-07-06 0 2.770 2.770 2.780 2.760 2.800 549,000 1,521,550 2.7715 2.114 2.114 2.121 2.106 2.136 719,504 2.1147 -0.72%
2022-07-05 0 2.790 2.790 2.800 2.790 2.800 164,000 458,420 2.7952 2.129 2.129 2.136 2.129 2.136 214,934 2.1328 -0.36%
2022-07-04 0 2.800 2.790 2.800 2.790 2.820 452,000 1,266,650 2.8023 2.136 2.129 2.136 2.129 2.152 592,378 2.1382 -0.71%
2022-06-30 0 2.820 2.800 2.830 2.800 2.840 260,000 731,200 2.8123 2.152 2.136 2.159 2.136 2.167 340,749 2.1459 0.00%
2022-06-29 0 2.820 2.810 2.820 2.800 2.820 65,000 182,490 2.8075 2.152 2.144 2.152 2.136 2.152 85,187 2.1422 0.71%
2022-06-28 0 2.800 2.780 2.810 2.780 2.820 453,000 1,266,720 2.7963 2.136 2.121 2.144 2.121 2.152 593,689 2.1336 0.36%
2022-06-27 0 2.790 2.780 2.790 2.770 2.830 430,000 1,204,140 2.8003 2.129 2.121 2.129 2.114 2.159 563,546 2.1367 0.72%
2022-06-24 0 2.770 2.770 2.790 2.760 2.790 486,000 1,346,580 2.7707 2.114 2.114 2.129 2.106 2.129 636,938 2.1141 -0.72%
2022-06-23 0 2.790 2.780 2.800 2.750 2.830 492,000 1,367,920 2.7803 2.129 2.121 2.136 2.098 2.159 644,801 2.1215 1.45%
2022-06-22 0 2.750 2.730 2.750 2.720 2.850 700,301 1,952,097 2.7875 2.098 2.083 2.098 2.075 2.175 917,795 2.1269 -3.51%
2022-06-21 0 2.850 2.830 2.850 2.830 2.850 213,000 605,460 2.8425 2.175 2.159 2.175 2.159 2.175 279,152 2.1689 0.35%
2022-06-20 0 2.840 2.840 2.850 2.840 2.880 249,000 708,450 2.8452 2.167 2.167 2.175 2.167 2.198 326,332 2.1709 -1.39%
2022-06-17 0 2.880 2.860 2.880 2.850 2.880 209,000 597,590 2.8593 2.198 2.182 2.198 2.175 2.198 273,909 2.1817 0.00%
2022-06-16 0 2.880 2.850 2.880 2.840 2.880 450,000 1,286,670 2.8593 2.198 2.175 2.198 2.167 2.198 589,757 2.1817 0.70%
2022-06-15 0 2.860 2.850 2.860 2.830 2.870 472,000 1,349,730 2.8596 2.182 2.175 2.182 2.159 2.190 618,590 2.1819 0.35%
2022-06-14 0 2.850 2.850 2.870 2.810 2.870 531,000 1,511,000 2.8456 2.175 2.175 2.190 2.144 2.190 695,913 2.1712 -0.70%
2022-06-13 0 2.870 2.860 2.870 2.850 2.880 1,028,000 2,945,240 2.8650 2.190 2.182 2.190 2.175 2.198 1,347,268 2.1861 -0.69%
2022-06-10 0 2.890 2.890 2.900 2.880 2.900 487,000 1,407,980 2.8911 2.205 2.205 2.213 2.198 2.213 638,248 2.2060 -0.34%
2022-06-09 0 2.900 2.890 2.900 2.880 2.900 462,000 1,335,230 2.8901 2.213 2.205 2.213 2.198 2.213 605,484 2.2052 0.35%
2022-06-08 0 2.890 2.890 2.900 2.890 2.910 346,028 1,001,561 2.8945 2.205 2.205 2.213 2.205 2.220 453,494 2.2085 -0.34%
2022-06-07 0 2.900 2.900 2.920 2.900 2.930 390,000 1,133,910 2.9075 2.213 2.213 2.228 2.213 2.236 511,123 2.2185 -0.68%
2022-06-06 0 2.920 2.890 2.920 2.880 2.940 789,000 2,296,690 2.9109 2.228 2.205 2.228 2.198 2.243 1,034,041 2.2211 1.04%
2022-06-02 0 2.890 2.880 2.890 2.880 2.900 377,000 1,089,030 2.8887 2.205 2.198 2.205 2.198 2.213 494,085 2.2041 0.00%
2022-06-01 0 2.890 2.880 2.890 2.870 2.910 825,000 2,388,410 2.8950 2.205 2.198 2.205 2.190 2.220 1,081,222 2.2090 0.35%
2022-05-31 0 2.880 2.880 2.890 2.870 2.900 392,000 1,130,950 2.8851 2.198 2.198 2.205 2.190 2.213 513,744 2.2014 0.35%
2022-05-30 0 2.870 2.870 2.880 2.870 2.920 977,000 2,827,270 2.8938 2.190 2.190 2.198 2.190 2.228 1,280,428 2.2081 -1.71%
2022-05-27 0 2.920 2.910 2.920 2.910 2.950 992,000 2,901,420 2.9248 2.228 2.220 2.228 2.220 2.251 1,300,087 2.2317 0.00%
2022-05-26 0 2.920 2.920 2.930 2.910 2.950 701,000 2,052,010 2.9273 2.228 2.228 2.236 2.220 2.251 918,711 2.2336 -0.34%
2022-05-25 0 2.930 2.920 2.930 2.900 2.930 1,057,000 3,078,360 2.9124 2.236 2.228 2.236 2.213 2.236 1,385,274 2.2222 1.03%
2022-05-24 0 2.900 2.900 2.910 2.870 2.910 1,055,121 3,052,898 2.8934 2.213 2.213 2.220 2.190 2.220 1,382,812 2.2077 1.05%
2022-05-23 0 2.870 2.870 2.900 2.840 2.900 1,241,000 3,568,420 2.8754 2.190 2.190 2.213 2.167 2.213 1,626,419 2.1940 0.00%
2022-05-20 0 2.870 2.870 2.880 2.870 2.900 1,093,000 3,156,420 2.8878 2.190 2.190 2.198 2.190 2.213 1,432,455 2.2035 0.00%
2022-05-19 0 2.870 2.870 2.880 2.800 2.890 2,282,000 6,523,000 2.8585 2.190 2.190 2.198 2.136 2.205 2,990,724 2.1811 0.00%
2022-05-18 0 2.870 2.870 2.890 2.850 2.880 1,054,000 3,023,050 2.8682 2.190 2.190 2.205 2.175 2.198 1,381,342 2.1885 0.00%
2022-05-17 0 2.870 2.850 2.860 2.820 2.890 3,437,000 9,826,590 2.8591 2.190 2.175 2.182 2.152 2.205 4,504,434 2.1815 1.41%
2022-05-16 0 2.830 2.830 2.840 2.750 2.840 1,262,000 3,558,760 2.8199 2.159 2.159 2.167 2.098 2.167 1,653,941 2.1517 1.80%
2022-05-13 0 2.780 2.780 2.790 2.720 2.800 1,413,000 3,915,730 2.7712 2.121 2.121 2.129 2.075 2.136 1,851,838 2.1145 1.83%
2022-05-12 0 2.730 2.730 2.740 2.680 2.740 1,052,000 2,860,720 2.7193 2.083 2.083 2.091 2.045 2.091 1,378,721 2.0749 -0.36%
2022-05-11 0 2.740 2.710 2.740 2.640 2.800 1,625,000 4,366,480 2.6871 2.091 2.068 2.091 2.014 2.136 2,129,679 2.0503 2.62%
2022-05-10 0 2.670 2.640 2.670 2.590 2.670 1,146,504 3,008,280 2.6239 2.037 2.014 2.037 1.976 2.037 1,502,576 2.0021 1.52%
2022-05-06 0 2.630 2.630 2.640 2.620 2.640 160,000 421,090 2.6318 2.007 2.007 2.014 1.999 2.014 209,691 2.0081 -0.75%
2022-05-05 0 2.650 2.630 2.650 2.630 2.650 207,000 546,030 2.6378 2.022 2.007 2.022 2.007 2.022 271,288 2.0127 0.38%
2022-05-04 0 2.640 2.640 2.650 2.620 2.660 151,000 398,720 2.6405 2.014 2.014 2.022 1.999 2.030 197,896 2.0148 -0.75%
2022-05-03 0 2.660 2.640 2.660 2.600 2.680 376,000 996,950 2.6515 2.030 2.014 2.030 1.984 2.045 492,775 2.0231 0.76%
2022-04-29 0 2.640 2.610 2.630 2.600 2.640 336,000 879,340 2.6171 2.014 1.991 2.007 1.984 2.014 440,352 1.9969 1.15%
2022-04-28 0 2.610 2.610 2.630 2.610 2.640 237,000 620,550 2.6184 1.991 1.991 2.007 1.991 2.014 310,605 1.9979 -1.14%
2022-04-27 0 2.640 2.620 2.640 2.600 2.660 198,000 519,000 2.6212 2.014 1.999 2.014 1.984 2.030 259,493 2.0001 0.00%
2022-04-26 0 2.640 2.610 2.640 2.600 2.660 249,053 654,420 2.6276 2.014 1.991 2.014 1.984 2.030 326,402 2.0050 0.00%
2022-04-25 0 2.640 2.630 2.640 2.630 2.670 482,000 1,275,720 2.6467 2.014 2.007 2.014 2.007 2.037 631,695 2.0195 -1.12%
2022-04-22 0 2.670 2.650 2.670 2.650 2.670 171,000 453,820 2.6539 2.037 2.022 2.037 2.022 2.037 224,108 2.0250 -0.37%
2022-04-21 0 2.680 2.660 2.680 2.630 2.690 427,000 1,135,360 2.6589 2.045 2.030 2.045 2.007 2.053 559,614 2.0288 0.00%
2022-04-20 0 2.680 2.670 2.680 2.650 2.680 378,000 1,007,830 2.6662 2.045 2.037 2.045 2.022 2.045 495,396 2.0344 1.13%
2022-04-19 0 2.650 2.630 2.650 2.620 2.670 358,000 944,570 2.6385 2.022 2.007 2.022 1.999 2.037 469,185 2.0132 0.76%
2022-04-14 0 2.630 2.630 2.640 2.630 2.650 117,000 308,410 2.6360 2.007 2.007 2.014 2.007 2.022 153,337 2.0113 0.00%
2022-04-13 0 2.630 2.630 2.650 2.600 2.650 465,000 1,220,010 2.6237 2.007 2.007 2.022 1.984 2.022 609,416 2.0019 1.15%
2022-04-12 0 2.600 2.590 2.600 2.590 2.620 532,000 1,382,540 2.5988 1.984 1.976 1.984 1.976 1.999 697,224 1.9829 -0.76%
2022-04-11 0 2.620 2.600 2.620 2.600 2.630 374,000 974,830 2.6065 1.999 1.984 1.999 1.984 2.007 490,154 1.9888 -0.38%
2022-04-08 0 2.630 2.630 2.650 2.600 2.660 410,827 1,083,411 2.6371 2.007 2.007 2.022 1.984 2.030 538,418 2.0122 -1.13%
2022-04-07 0 2.660 2.650 2.670 2.640 2.680 235,000 624,950 2.6594 2.030 2.022 2.037 2.014 2.045 307,984 2.0292 0.38%
2022-04-06 0 2.650 2.640 2.650 2.620 2.670 551,000 1,458,440 2.6469 2.022 2.014 2.022 1.999 2.037 722,125 2.0197 0.38%
2022-04-04 0 2.640 2.630 2.640 2.620 2.650 403,000 1,064,070 2.6404 2.014 2.007 2.014 1.999 2.022 528,160 2.0147 0.76%
2022-04-01 0 2.620 2.600 2.620 2.590 2.620 124,000 323,140 2.6060 1.999 1.984 1.999 1.976 1.999 162,511 1.9884 0.77%
2022-03-31 0 2.600 2.590 2.620 2.580 2.630 523,000 1,363,210 2.6065 1.984 1.976 1.999 1.969 2.007 685,429 1.9888 -0.76%
2022-03-30 0 2.620 2.600 2.620 2.600 2.620 245,000 639,710 2.6111 1.999 1.984 1.999 1.984 1.999 321,090 1.9923 1.16%
2022-03-29 0 2.590 2.590 2.600 2.580 2.610 345,000 894,150 2.5917 1.976 1.976 1.984 1.969 1.991 452,147 1.9776 0.39%
2022-03-28 0 2.580 2.580 2.590 2.580 2.610 533,000 1,379,590 2.5883 1.969 1.969 1.976 1.969 1.991 698,535 1.9750 -0.39%
2022-03-25 0 2.590 2.590 2.610 2.590 2.610 391,000 1,016,370 2.5994 1.976 1.976 1.991 1.976 1.991 512,433 1.9834 0.00%
2022-03-24 0 2.590 2.590 2.600 2.580 2.600 412,000 1,068,790 2.5942 1.976 1.976 1.984 1.969 1.984 539,955 1.9794 0.00%
2022-03-23 0 2.590 2.580 2.590 2.580 2.600 505,000 1,308,460 2.5910 1.976 1.969 1.976 1.969 1.984 661,839 1.9770 0.39%
2022-03-22 0 2.580 2.580 2.590 2.580 2.600 162,000 418,300 2.5821 1.969 1.969 1.976 1.969 1.984 212,313 1.9702 0.78%
2022-03-21 0 2.560 2.560 2.570 2.550 2.650 385,613 998,373 2.5891 1.953 1.953 1.961 1.946 2.022 505,373 1.9755 -0.39%
2022-03-18 0 2.570 2.560 2.580 2.520 2.590 775,000 1,983,690 2.5596 1.961 1.953 1.969 1.923 1.976 1,015,693 1.9530 1.98%
2022-03-17 0 2.520 2.520 2.530 2.420 2.540 1,322,000 3,316,670 2.5088 1.923 1.923 1.930 1.847 1.938 1,732,576 1.9143 4.13%
2022-03-16 0 2.420 2.420 2.430 2.360 2.440 1,080,953 2,597,271 2.4028 1.847 1.847 1.854 1.801 1.862 1,416,666 1.8334 2.54%
2022-03-15 0 2.360 2.360 2.370 2.350 2.400 1,971,000 4,662,340 2.3655 1.801 1.801 1.808 1.793 1.831 2,583,136 1.8049 -2.07%
2022-03-14 0 2.410 2.390 2.410 2.390 2.430 682,000 1,637,950 2.4017 1.839 1.824 1.839 1.824 1.854 893,810 1.8325 -0.82%
2022-03-11 0 2.430 2.420 2.450 2.410 2.470 766,000 1,859,680 2.4278 1.854 1.847 1.869 1.839 1.885 1,003,898 1.8525 -1.62%
2022-03-10 0 2.470 2.470 2.480 2.430 2.470 531,000 1,302,570 2.4531 1.885 1.885 1.892 1.854 1.885 695,913 1.8717 3.35%
2022-03-09 0 2.390 2.390 2.400 2.360 2.500 2,747,000 6,633,900 2.4150 1.824 1.824 1.831 1.801 1.908 3,600,140 1.8427 -3.63%
2022-03-08 0 2.480 2.480 2.500 2.480 2.500 520,000 1,294,910 2.4902 1.892 1.892 1.908 1.892 1.908 681,497 1.9001 -0.80%
2022-03-07 0 2.500 2.500 2.510 2.480 2.530 1,258,613 3,142,796 2.4970 1.908 1.908 1.915 1.892 1.930 1,649,502 1.9053 -1.19%
2022-03-04 0 2.530 2.530 2.550 2.520 2.560 1,337,442 3,383,061 2.5295 1.930 1.930 1.946 1.923 1.953 1,752,813 1.9301 -1.17%
2022-03-03 0 2.560 2.560 2.570 2.550 2.580 1,004,000 2,574,400 2.5641 1.953 1.953 1.961 1.946 1.969 1,315,814 1.9565 0.39%
2022-03-02 0 2.550 2.540 2.550 2.540 2.570 1,024,500 2,622,555 2.5598 1.946 1.938 1.946 1.938 1.961 1,342,681 1.9532 -0.78%
2022-03-01 0 2.570 2.570 2.580 2.560 2.600 1,472,000 3,786,270 2.5722 1.961 1.961 1.969 1.953 1.984 1,929,161 1.9627 -1.15%
2022-02-28 0 2.600 2.600 2.610 2.590 2.620 1,028,000 2,679,710 2.6067 1.984 1.984 1.991 1.976 1.999 1,347,268 1.9890 -0.76%
2022-02-25 0 2.620 2.620 2.630 2.620 2.640 539,085 1,416,139 2.6269 1.999 1.999 2.007 1.999 2.014 706,509 2.0044 -0.38%
2022-02-24 0 2.630 2.620 2.640 2.620 2.680 1,081,308 2,856,912 2.6421 2.007 1.999 2.014 1.999 2.045 1,417,131 2.0160 -1.50%
2022-02-23 0 2.670 2.660 2.670 2.620 2.690 1,021,000 2,724,220 2.6682 2.037 2.030 2.037 1.999 2.053 1,338,094 2.0359 1.52%
2022-02-22 0 2.630 2.630 2.640 2.610 2.640 640,000 1,678,960 2.6234 2.007 2.007 2.014 1.991 2.014 838,766 2.0017 -0.75%
2022-02-21 0 2.650 2.630 2.640 2.620 2.650 346,000 911,480 2.6343 2.022 2.007 2.014 1.999 2.022 453,458 2.0101 0.76%
2022-02-18 0 2.630 2.620 2.630 2.620 2.640 352,000 923,940 2.6248 2.007 1.999 2.007 1.999 2.014 461,321 2.0028 0.00%
2022-02-17 0 2.630 2.620 2.640 2.620 2.660 576,000 1,515,930 2.6318 2.007 1.999 2.014 1.999 2.030 754,889 2.0081 0.38%
2022-02-16 0 2.620 2.620 2.630 2.610 2.640 692,556 1,816,737 2.6232 1.999 1.999 2.007 1.991 2.014 907,644 2.0016 0.00%
2022-02-15 0 2.620 2.620 2.640 2.620 2.650 641,000 1,686,870 2.6316 1.999 1.999 2.014 1.999 2.022 840,076 2.0080 -0.38%
2022-02-14 0 2.630 2.630 2.640 2.630 2.650 783,000 2,067,390 2.6403 2.007 2.007 2.014 2.007 2.022 1,026,178 2.0147 -0.38%
2022-02-11 0 2.640 2.640 2.650 2.640 2.660 829,307 2,196,268 2.6483 2.014 2.014 2.022 2.014 2.030 1,086,866 2.0207 -0.38%
2022-02-10 0 2.650 2.640 2.650 2.640 2.670 820,708 2,173,990 2.6489 2.022 2.014 2.022 2.014 2.037 1,075,597 2.0212 0.00%
2022-02-09 0 2.650 2.650 2.670 2.650 2.680 802,000 2,135,330 2.6625 2.022 2.022 2.037 2.022 2.045 1,051,078 2.0316 -0.38%
2022-02-08 0 2.660 2.650 2.660 2.640 2.670 533,000 1,416,130 2.6569 2.030 2.022 2.030 2.014 2.037 698,535 2.0273 0.38%
2022-02-07 0 2.650 2.650 2.670 2.630 2.670 1,064,000 2,813,195 2.6440 2.022 2.022 2.037 2.007 2.037 1,394,448 2.0174 0.38%
2022-02-04 0 2.640 2.640 2.660 2.630 2.670 848,000 2,243,090 2.6452 2.014 2.014 2.030 2.007 2.037 1,111,365 2.0183 -0.75%
2022-01-31 0 2.660 2.630 2.660 2.620 2.660 409,000 1,075,600 2.6298 2.030 2.007 2.030 1.999 2.030 536,024 2.0066 0.76%
2022-01-28 0 2.640 2.640 2.650 2.620 2.650 636,000 1,675,170 2.6339 2.014 2.014 2.022 1.999 2.022 833,523 2.0097 -0.38%
2022-01-27 0 2.650 2.650 2.660 2.650 2.670 629,000 1,670,390 2.6556 2.022 2.022 2.030 2.022 2.037 824,349 2.0263 -0.38%
2022-01-26 0 2.660 2.660 2.670 2.660 2.680 320,000 852,850 2.6652 2.030 2.030 2.037 2.030 2.045 419,383 2.0336 0.00%
2022-01-25 0 2.660 2.660 2.680 2.650 2.680 645,000 1,715,000 2.6589 2.030 2.030 2.045 2.022 2.045 845,319 2.0288 -0.37%
2022-01-24 0 2.670 2.670 2.690 2.660 2.680 266,000 711,190 2.6736 2.037 2.037 2.053 2.030 2.045 348,612 2.0401 -0.37%
2022-01-21 0 2.680 2.670 2.680 2.650 2.700 401,006 1,070,356 2.6692 2.045 2.037 2.045 2.022 2.060 525,547 2.0367 0.37%
2022-01-20 0 2.670 2.670 2.700 2.660 2.690 244,000 652,140 2.6727 2.037 2.037 2.060 2.030 2.053 319,779 2.0393 -0.74%
2022-01-19 0 2.690 2.660 2.690 2.650 2.690 627,000 1,670,390 2.6641 2.053 2.030 2.053 2.022 2.053 821,728 2.0328 1.13%
2022-01-18 0 2.660 2.660 2.670 2.650 2.670 533,000 1,420,190 2.6645 2.030 2.030 2.037 2.022 2.037 698,535 2.0331 0.00%
2022-01-17 0 2.660 2.660 2.670 2.650 2.680 413,000 1,099,950 2.6633 2.030 2.030 2.037 2.022 2.045 541,266 2.0322 0.38%
2022-01-14 0 2.650 2.650 2.660 2.650 2.670 675,000 1,791,910 2.6547 2.022 2.022 2.030 2.022 2.037 884,636 2.0256 -0.75%
2022-01-13 0 2.670 2.650 2.670 2.650 2.690 539,000 1,437,240 2.6665 2.037 2.022 2.037 2.022 2.053 706,398 2.0346 0.38%
2022-01-12 0 2.660 2.660 2.680 2.650 2.690 1,340,000 3,573,370 2.6667 2.030 2.030 2.045 2.022 2.053 1,756,166 2.0348 -0.75%
2022-01-11 0 2.680 2.670 2.680 2.670 2.700 654,000 1,755,860 2.6848 2.045 2.037 2.045 2.037 2.060 857,114 2.0486 0.00%
2022-01-10 0 2.680 2.670 2.680 2.650 2.700 450,000 1,205,040 2.6779 2.045 2.037 2.045 2.022 2.060 589,757 2.0433 1.13%
2022-01-07 0 2.650 2.650 2.670 2.650 2.710 1,870,130 4,985,318 2.6658 2.022 2.022 2.037 2.022 2.068 2,450,939 2.0340 -0.86%
2022-01-06 0 2.820 2.820 2.830 2.820 2.840 1,559,000 4,411,100 2.8294 2.040 2.040 2.047 2.040 2.054 2,155,545 2.0464 -0.70%
2022-01-05 0 2.840 2.820 2.840 2.810 2.860 2,536,047 7,174,489 2.8290 2.054 2.040 2.054 2.032 2.068 3,506,454 2.0461 0.35%
2022-01-04 0 2.830 2.830 2.840 2.820 2.840 1,318,000 3,733,060 2.8324 2.047 2.047 2.054 2.040 2.054 1,822,327 2.0485 0.35%
2022-01-03 0 2.820 2.810 2.820 2.810 2.830 815,000 2,300,640 2.8229 2.040 2.032 2.040 2.032 2.047 1,126,856 2.0416 0.36%
2021-12-31 0 2.810 2.810 2.820 2.810 2.830 380,000 1,072,700 2.8229 2.032 2.032 2.040 2.032 2.047 525,405 2.0417 0.00%
2021-12-30 0 2.810 2.810 2.820 2.810 2.830 584,000 1,646,010 2.8185 2.032 2.032 2.040 2.032 2.047 807,465 2.0385 0.00%
2021-12-29 0 2.810 2.810 2.820 2.810 2.830 1,446,000 4,077,150 2.8196 2.032 2.032 2.040 2.032 2.047 1,999,306 2.0393 0.00%
2021-12-28 0 2.810 2.810 2.820 2.780 2.830 1,609,000 4,520,360 2.8094 2.032 2.032 2.040 2.011 2.047 2,224,677 2.0319 0.72%
2021-12-24 0 2.790 2.780 2.790 2.710 2.800 1,672,000 4,635,510 2.7724 2.018 2.011 2.018 1.960 2.025 2,311,783 2.0052 3.33%
2021-12-23 0 2.700 2.690 2.700 2.690 2.710 554,000 1,494,470 2.6976 1.953 1.946 1.953 1.946 1.960 765,986 1.9510 0.00%
2021-12-22 0 2.700 2.690 2.700 2.690 2.710 302,000 814,260 2.6962 1.953 1.946 1.953 1.946 1.960 417,559 1.9500 0.37%
2021-12-21 0 2.690 2.690 2.700 2.690 2.710 414,966 1,119,688 2.6983 1.946 1.946 1.953 1.946 1.960 573,751 1.9515 0.00%
2021-12-20 0 2.690 2.680 2.690 2.680 2.720 476,000 1,280,030 2.6891 1.946 1.938 1.946 1.938 1.967 658,139 1.9449 0.00%
2021-12-17 0 2.690 2.690 2.700 2.680 2.710 392,000 1,057,210 2.6970 1.946 1.946 1.953 1.938 1.960 541,997 1.9506 0.37%
2021-12-16 0 2.680 2.680 2.700 2.680 2.710 689,000 1,854,010 2.6909 1.938 1.938 1.953 1.938 1.960 952,643 1.9462 -0.37%
2021-12-15 0 2.690 2.690 2.700 2.690 2.720 478,000 1,288,660 2.6959 1.946 1.946 1.953 1.946 1.967 660,905 1.9498 -0.37%
2021-12-14 0 2.700 2.690 2.700 2.700 2.730 356,000 961,830 2.7018 1.953 1.946 1.953 1.953 1.974 492,222 1.9541 0.00%
2021-12-13 0 2.700 2.700 2.720 2.690 2.720 710,000 1,917,840 2.7012 1.953 1.953 1.967 1.946 1.967 981,678 1.9536 0.37%
2021-12-10 0 2.690 2.690 2.700 2.680 2.700 513,000 1,379,580 2.6892 1.946 1.946 1.953 1.938 1.953 709,297 1.9450 0.00%
2021-12-09 0 2.690 2.690 2.700 2.680 2.740 632,790 1,705,593 2.6954 1.946 1.946 1.953 1.938 1.982 874,924 1.9494 -0.37%
2021-12-08 0 2.700 2.700 2.710 2.690 2.710 562,000 1,518,170 2.7014 1.953 1.953 1.960 1.946 1.960 777,047 1.9538 0.00%
2021-12-07 0 2.700 2.700 2.720 2.690 2.720 524,271 1,417,387 2.7035 1.953 1.953 1.967 1.946 1.967 724,881 1.9553 -0.37%
2021-12-06 0 2.710 2.700 2.720 2.690 2.740 620,000 1,673,890 2.6998 1.960 1.953 1.967 1.946 1.982 857,240 1.9526 0.37%
2021-12-03 0 2.700 2.700 2.710 2.690 2.710 684,000 1,846,010 2.6988 1.953 1.953 1.960 1.946 1.960 945,730 1.9519 0.00%
2021-12-02 0 2.700 2.700 2.710 2.690 2.720 408,000 1,102,020 2.7010 1.953 1.953 1.960 1.946 1.967 564,119 1.9535 -1.10%
2021-12-01 0 2.730 2.710 2.730 2.690 2.740 280,000 758,000 2.7071 1.974 1.960 1.974 1.946 1.982 387,141 1.9579 1.11%
2021-11-30 0 2.700 2.700 2.720 2.690 2.720 573,000 1,547,430 2.7006 1.953 1.953 1.967 1.946 1.967 792,256 1.9532 -1.10%
2021-11-29 0 2.730 2.720 2.730 2.710 2.760 636,000 1,732,520 2.7241 1.974 1.967 1.974 1.960 1.996 879,363 1.9702 -1.09%
2021-11-26 0 2.760 2.750 2.760 2.740 2.790 638,000 1,761,310 2.7607 1.996 1.989 1.996 1.982 2.018 882,128 1.9967 -1.08%
2021-11-25 0 2.790 2.790 2.800 2.770 2.830 500,000 1,395,340 2.7907 2.018 2.018 2.025 2.003 2.047 691,323 2.0184 -1.41%
2021-11-24 0 2.830 2.810 2.830 2.750 2.840 483,000 1,349,450 2.7939 2.047 2.032 2.047 1.989 2.054 667,818 2.0207 0.00%
2021-11-23 0 2.830 2.830 2.840 2.750 2.850 1,468,000 4,122,460 2.8082 2.047 2.047 2.054 1.989 2.061 2,029,724 2.0310 2.91%
2021-11-22 0 2.750 2.740 2.750 2.700 2.770 1,571,000 4,302,850 2.7389 1.989 1.982 1.989 1.953 2.003 2,172,136 1.9809 1.85%
2021-11-19 0 2.700 2.690 2.700 2.680 2.700 543,092 1,464,109 2.6959 1.953 1.946 1.953 1.938 1.953 750,904 1.9498 0.00%
2021-11-18 0 2.700 2.680 2.700 2.670 2.700 853,000 2,288,630 2.6830 1.953 1.938 1.953 1.931 1.953 1,179,397 1.9405 0.37%
2021-11-17 0 2.690 2.680 2.690 2.680 2.690 547,000 1,469,800 2.6870 1.946 1.938 1.946 1.938 1.946 756,307 1.9434 0.37%
2021-11-16 0 2.680 2.680 2.690 2.680 2.690 337,000 906,000 2.6884 1.938 1.938 1.946 1.938 1.946 465,952 1.9444 -0.37%
2021-11-15 0 2.690 2.690 2.700 2.690 2.710 629,860 1,696,713 2.6938 1.946 1.946 1.953 1.946 1.960 870,873 1.9483 -0.37%
2021-11-12 0 2.700 2.690 2.700 2.680 2.720 1,350,000 3,644,260 2.6995 1.953 1.946 1.953 1.938 1.967 1,866,572 1.9524 0.00%
2021-11-11 0 2.700 2.690 2.700 2.680 2.700 688,000 1,852,550 2.6927 1.953 1.946 1.953 1.938 1.953 951,260 1.9475 0.00%
2021-11-10 0 2.700 2.680 2.700 2.680 2.700 726,000 1,950,220 2.6863 1.953 1.938 1.953 1.938 1.953 1,003,801 1.9428 0.00%
2021-11-09 0 2.700 2.680 2.700 2.680 2.720 689,000 1,857,910 2.6965 1.953 1.938 1.953 1.938 1.967 952,643 1.9503 0.00%
2021-11-08 0 2.700 2.690 2.700 2.680 2.700 1,383,000 3,726,560 2.6945 1.953 1.946 1.953 1.938 1.953 1,912,199 1.9488 0.37%
2021-11-05 0 2.690 2.690 2.700 2.690 2.700 343,458 925,236 2.6939 1.946 1.946 1.953 1.946 1.953 474,881 1.9484 -0.37%
2021-11-04 0 2.700 2.690 2.700 2.690 2.700 537,000 1,448,290 2.6970 1.953 1.946 1.953 1.946 1.953 742,481 1.9506 0.37%
2021-11-03 0 2.690 2.690 2.700 2.690 2.710 714,000 1,927,860 2.7001 1.946 1.946 1.953 1.946 1.960 987,209 1.9528 -0.37%
2021-11-02 0 2.700 2.700 2.710 2.690 2.720 632,000 1,707,970 2.7025 1.953 1.953 1.960 1.946 1.967 873,832 1.9546 0.37%
2021-11-01 0 2.690 2.690 2.700 2.680 2.720 932,000 2,511,760 2.6950 1.946 1.946 1.953 1.938 1.967 1,288,626 1.9492 -0.74%
2021-10-29 0 2.710 2.710 2.720 2.700 2.720 384,000 1,041,220 2.7115 1.960 1.960 1.967 1.953 1.967 530,936 1.9611 0.37%
2021-10-28 0 2.700 2.700 2.710 2.700 2.720 439,000 1,189,300 2.7091 1.953 1.953 1.960 1.953 1.967 606,981 1.9594 -0.74%
2021-10-27 0 2.720 2.710 2.720 2.700 2.720 577,000 1,565,770 2.7136 1.967 1.960 1.967 1.953 1.967 797,787 1.9626 0.00%
2021-10-26 0 2.720 2.720 2.730 2.720 2.730 607,000 1,653,030 2.7233 1.967 1.967 1.974 1.967 1.974 839,266 1.9696 0.00%
2021-10-25 0 2.720 2.720 2.730 2.710 2.730 521,991 1,421,325 2.7229 1.967 1.967 1.974 1.960 1.974 721,729 1.9693 0.37%
2021-10-22 0 2.710 2.710 2.730 2.710 2.740 580,000 1,581,610 2.7269 1.960 1.960 1.974 1.960 1.982 801,934 1.9722 -0.73%
2021-10-21 0 2.730 2.710 2.730 2.710 2.740 954,000 2,598,500 2.7238 1.974 1.960 1.974 1.960 1.982 1,319,044 1.9700 0.37%
2021-10-20 0 2.720 2.710 2.720 2.680 2.740 1,091,000 2,958,440 2.7117 1.967 1.960 1.967 1.938 1.982 1,508,466 1.9612 1.12%
2021-10-19 0 2.690 2.680 2.690 2.680 2.700 575,000 1,544,820 2.6866 1.946 1.938 1.946 1.938 1.953 795,021 1.9431 0.00%
2021-10-18 0 2.690 2.680 2.690 2.670 2.690 310,000 831,470 2.6822 1.946 1.938 1.946 1.931 1.946 428,620 1.9399 0.00%
2021-10-15 0 2.690 2.690 2.700 2.670 2.700 396,000 1,063,460 2.6855 1.946 1.946 1.953 1.931 1.953 547,528 1.9423 -0.37%
2021-10-12 0 2.700 2.680 2.700 2.680 2.700 369,000 993,470 2.6923 1.953 1.938 1.953 1.938 1.953 510,196 1.9472 0.75%
2021-10-11 0 2.680 2.680 2.700 2.680 2.700 676,000 1,819,590 2.6917 1.938 1.938 1.953 1.938 1.953 934,668 1.9468 -0.74%
2021-10-08 0 2.700 2.680 2.700 2.660 2.700 293,390 786,469 2.6806 1.953 1.938 1.953 1.924 1.953 405,654 1.9388 0.75%
2021-10-07 0 2.680 2.670 2.680 2.660 2.680 548,000 1,466,090 2.6753 1.938 1.931 1.938 1.924 1.938 757,690 1.9349 0.37%
2021-10-06 0 2.670 2.660 2.670 2.640 2.690 553,000 1,468,290 2.6551 1.931 1.924 1.931 1.909 1.946 764,603 1.9203 0.38%
2021-10-05 0 2.660 2.660 2.680 2.640 2.680 636,000 1,689,470 2.6564 1.924 1.924 1.938 1.909 1.938 879,363 1.9212 -0.37%
2021-10-04 0 2.670 2.670 2.680 2.670 2.700 433,000 1,158,210 2.6748 1.931 1.931 1.938 1.931 1.953 598,686 1.9346 -0.74%
2021-09-30 0 2.690 2.680 2.690 2.680 2.720 482,000 1,296,350 2.6895 1.946 1.938 1.946 1.938 1.967 666,435 1.9452 -0.74%
2021-09-29 0 2.710 2.690 2.720 2.680 2.740 629,000 1,699,760 2.7023 1.960 1.946 1.967 1.938 1.982 869,684 1.9545 0.74%
2021-09-28 0 2.690 2.670 2.690 2.670 2.700 500,000 1,342,260 2.6845 1.946 1.931 1.946 1.931 1.953 691,323 1.9416 0.00%
2021-09-27 0 2.690 2.670 2.690 2.630 2.740 1,499,000 4,019,995 2.6818 1.946 1.931 1.946 1.902 1.982 2,072,586 1.9396 -1.75%
2021-09-24 0 2.890 2.890 2.900 2.870 2.930 1,236,000 3,575,230 2.8926 1.980 1.980 1.987 1.967 2.008 1,803,822 1.9820 -0.34%
2021-09-23 0 2.900 2.890 2.900 2.880 2.940 1,111,000 3,214,980 2.8938 1.987 1.980 1.987 1.973 2.015 1,621,397 1.9828 0.00%
2021-09-21 0 2.900 2.880 2.900 2.860 2.900 757,997 2,186,361 2.8844 1.987 1.973 1.987 1.960 1.987 1,106,223 1.9764 0.69%
2021-09-20 0 2.880 2.880 2.890 2.820 2.900 1,913,000 5,469,610 2.8592 1.973 1.973 1.980 1.932 1.987 2,791,838 1.9591 0.00%
2021-09-17 0 2.880 2.880 2.900 2.850 2.900 502,000 1,442,480 2.8735 1.973 1.973 1.987 1.953 1.987 732,620 1.9689 0.35%
2021-09-16 0 2.870 2.860 2.870 2.860 2.880 934,000 2,677,120 2.8663 1.967 1.960 1.967 1.960 1.973 1,363,083 1.9640 -0.35%
2021-09-15 0 2.880 2.880 2.900 2.880 2.920 611,000 1,763,570 2.8864 1.973 1.973 1.987 1.973 2.001 891,695 1.9778 -0.69%
2021-09-14 0 2.900 2.890 2.900 2.900 2.920 338,000 981,470 2.9038 1.987 1.980 1.987 1.987 2.001 493,278 1.9897 -0.34%
2021-09-13 0 2.910 2.910 2.920 2.910 2.930 252,000 734,420 2.9144 1.994 1.994 2.001 1.994 2.008 367,770 1.9970 -0.34%
2021-09-10 0 2.920 2.920 2.930 2.900 2.940 297,000 867,480 2.9208 2.001 2.001 2.008 1.987 2.015 433,443 2.0014 0.00%
2021-09-09 0 2.920 2.910 2.930 2.900 2.940 963,000 2,806,380 2.9142 2.001 1.994 2.008 1.987 2.015 1,405,405 1.9968 0.69%
2021-09-08 0 2.900 2.890 2.910 2.890 2.940 878,000 2,555,580 2.9107 1.987 1.980 1.994 1.980 2.015 1,281,356 1.9944 0.35%
2021-09-07 0 2.890 2.890 2.900 2.850 2.900 520,505 1,500,959 2.8837 1.980 1.980 1.987 1.953 1.987 759,627 1.9759 1.40%
2021-09-06 0 2.850 2.860 2.870 2.840 2.890 625,000 1,791,930 2.8671 1.953 1.960 1.967 1.946 1.980 912,127 1.9646 0.00%
2021-09-03 0 2.850 2.850 2.860 2.840 2.870 403,972 1,152,101 2.8519 1.953 1.953 1.960 1.946 1.967 589,558 1.9542 0.00%
2021-09-02 0 2.850 2.840 2.850 2.840 2.880 504,000 1,438,020 2.8532 1.953 1.946 1.953 1.946 1.973 735,539 1.9551 0.00%
2021-09-01 0 2.850 2.840 2.850 2.830 2.870 547,000 1,555,240 2.8432 1.953 1.946 1.953 1.939 1.967 798,294 1.9482 0.71%
2021-08-31 0 2.830 2.820 2.830 2.810 2.870 726,000 2,050,570 2.8245 1.939 1.932 1.939 1.925 1.967 1,059,527 1.9354 0.35%
2021-08-30 0 2.820 2.820 2.830 2.800 2.830 488,000 1,374,760 2.8171 1.932 1.932 1.939 1.919 1.939 712,189 1.9303 1.08%
2021-08-27 0 2.790 2.790 2.800 2.780 2.820 1,094,000 3,058,730 2.7959 1.912 1.912 1.919 1.905 1.932 1,596,587 1.9158 -1.06%
2021-08-26 0 2.820 2.800 2.820 2.790 2.850 987,000 2,773,110 2.8096 1.932 1.919 1.932 1.912 1.953 1,440,431 1.9252 -0.70%
2021-08-25 0 2.840 2.830 2.850 2.820 2.850 268,000 760,450 2.8375 1.946 1.939 1.953 1.932 1.953 391,120 1.9443 1.07%
2021-08-24 0 2.810 2.810 2.860 2.810 2.840 553,000 1,558,740 2.8187 1.925 1.925 1.960 1.925 1.946 807,050 1.9314 -0.71%
2021-08-23 0 2.830 2.830 2.850 2.780 2.860 536,000 1,516,250 2.8288 1.939 1.939 1.953 1.905 1.960 782,240 1.9383 1.43%
2021-08-20 0 2.790 2.790 2.800 2.750 2.920 3,964,970 11,102,914 2.8003 1.912 1.912 1.919 1.884 2.001 5,786,490 1.9188 -3.46%
2021-08-19 0 2.890 2.890 2.900 2.890 2.920 531,000 1,537,070 2.8947 1.980 1.980 1.987 1.980 2.001 774,943 1.9835 -0.69%
2021-08-18 0 2.910 2.900 2.910 2.890 2.920 768,000 2,227,550 2.9005 1.994 1.987 1.994 1.980 2.001 1,120,822 1.9874 -0.34%
2021-08-17 0 2.920 2.900 2.920 2.900 2.930 1,080,000 3,138,890 2.9064 2.001 1.987 2.001 1.987 2.008 1,576,155 1.9915 -0.68%
2021-08-16 0 2.940 2.920 2.940 2.900 2.950 500,000 1,461,440 2.9229 2.015 2.001 2.015 1.987 2.021 729,702 2.0028 0.00%
2021-08-13 0 2.940 2.930 2.940 2.900 2.970 811,000 2,374,030 2.9273 2.015 2.008 2.015 1.987 2.035 1,183,576 2.0058 -0.34%
2021-08-12 0 2.950 2.950 2.960 2.940 2.970 1,262,000 3,723,080 2.9501 2.021 2.021 2.028 2.015 2.035 1,841,767 2.0215 0.00%
2021-08-11 0 2.950 2.940 2.950 2.940 2.980 497,000 1,465,860 2.9494 2.021 2.015 2.021 2.015 2.042 725,323 2.0210 -0.34%
2021-08-10 0 2.960 2.950 2.960 2.940 2.990 649,000 1,916,930 2.9537 2.028 2.021 2.028 2.015 2.049 947,153 2.0239 0.34%
2021-08-09 0 2.950 2.940 2.950 2.940 2.990 429,000 1,268,020 2.9558 2.021 2.015 2.021 2.015 2.049 626,084 2.0253 0.34%
2021-08-06 0 2.940 2.940 2.950 2.930 2.990 412,646 1,220,328 2.9573 2.015 2.015 2.021 2.008 2.049 602,217 2.0264 0.34%
2021-08-05 0 2.930 2.940 2.950 2.910 2.960 824,000 2,419,900 2.9368 2.008 2.015 2.021 1.994 2.028 1,202,548 2.0123 -1.35%
2021-08-04 0 2.970 2.960 2.970 2.940 2.980 1,376,000 4,072,310 2.9595 2.035 2.028 2.035 2.015 2.042 2,008,139 2.0279 0.34%
2021-08-03 0 2.960 2.960 2.970 2.940 2.990 323,000 955,490 2.9582 2.028 2.028 2.035 2.015 2.049 471,387 2.0270 -0.34%
2021-08-02 0 2.970 2.970 2.980 2.930 2.990 1,665,000 4,939,960 2.9669 2.035 2.035 2.042 2.008 2.049 2,429,906 2.0330 2.77%
2021-07-30 0 2.890 2.890 2.900 2.880 2.950 5,051,104 14,678,980 2.9061 1.980 1.980 1.987 1.973 2.021 7,371,597 1.9913 -3.34%
2021-07-29 0 2.990 2.990 3.000 2.950 3.020 1,121,000 3,340,770 2.9802 2.049 2.049 2.056 2.021 2.069 1,635,991 2.0420 3.10%
2021-07-28 0 2.900 2.900 2.920 2.880 2.960 1,403,000 4,094,170 2.9182 1.987 1.987 2.001 1.973 2.028 2,047,543 1.9996 0.00%
2021-07-27 0 2.900 2.900 2.930 2.890 3.080 1,370,000 4,066,290 2.9681 1.987 1.987 2.008 1.980 2.110 1,999,382 2.0338 -1.69%
2021-07-26 0 2.950 2.950 2.960 2.910 3.010 1,564,000 4,628,840 2.9596 2.021 2.021 2.028 1.994 2.062 2,282,507 2.0280 -1.67%
2021-07-23 0 3.000 2.980 2.990 2.880 3.040 4,099,000 12,028,700 2.9345 2.056 2.042 2.049 1.973 2.083 5,982,093 2.0108 -0.99%
2021-07-22 0 3.030 3.030 3.050 3.000 3.170 1,382,231 4,278,467 3.0953 2.076 2.076 2.090 2.056 2.172 2,017,232 2.1210 -2.88%
2021-07-21 0 3.120 3.120 3.140 3.100 3.170 706,000 2,204,140 3.1220 2.138 2.138 2.152 2.124 2.172 1,030,339 2.1392 0.65%
2021-07-20 0 3.100 3.100 3.110 3.100 3.200 1,317,000 4,123,820 3.1312 2.124 2.124 2.131 2.124 2.193 1,922,034 2.1456 -3.73%
2021-07-19 0 3.220 3.210 3.220 3.180 3.300 1,157,000 3,729,370 3.2233 2.206 2.200 2.206 2.179 2.261 1,688,529 2.2086 -3.01%
2021-07-16 0 3.320 3.310 3.320 3.300 3.360 1,186,000 3,942,650 3.3243 2.275 2.268 2.275 2.261 2.302 1,730,852 2.2779 0.91%
2021-07-15 0 3.290 3.280 3.290 3.260 3.300 779,000 2,560,150 3.2865 2.254 2.247 2.254 2.234 2.261 1,136,875 2.2519 1.23%
2021-07-14 0 3.250 3.250 3.290 3.150 3.280 1,920,000 6,162,430 3.2096 2.227 2.227 2.254 2.158 2.247 2,802,054 2.1993 1.56%
2021-07-13 0 3.200 3.190 3.200 3.190 3.240 733,000 2,350,890 3.2072 2.193 2.186 2.193 2.186 2.220 1,069,743 2.1976 0.00%
2021-07-12 0 3.200 3.150 3.200 3.150 3.260 1,355,000 4,359,190 3.2171 2.193 2.158 2.193 2.158 2.234 1,977,491 2.2044 0.95%
2021-07-09 0 3.170 3.160 3.180 3.060 3.200 1,260,000 3,926,050 3.1159 2.172 2.165 2.179 2.097 2.193 1,838,848 2.1351 0.96%
2021-07-08 0 3.140 3.130 3.140 3.060 3.360 3,239,472 10,310,331 3.1827 2.152 2.145 2.152 2.097 2.302 4,727,696 2.1808 -4.85%
2021-07-07 0 3.300 3.300 3.310 3.270 3.350 937,000 3,090,230 3.2980 2.261 2.261 2.268 2.241 2.295 1,367,461 2.2598 -0.30%
2021-07-06 0 3.310 3.300 3.310 3.250 3.360 1,617,000 5,345,520 3.3058 2.268 2.261 2.268 2.227 2.302 2,359,855 2.2652 -0.90%
2021-07-05 0 3.340 3.340 3.350 3.170 3.400 3,285,950 10,790,915 3.2840 2.289 2.289 2.295 2.172 2.330 4,795,526 2.2502 4.70%
2021-07-02 0 3.190 3.170 3.190 3.130 3.190 2,061,400 6,519,514 3.1627 2.186 2.172 2.186 2.145 2.186 3,008,414 2.1671 0.63%
2021-06-30 0 3.170 3.150 3.170 3.090 3.180 1,494,000 4,688,560 3.1383 2.172 2.158 2.172 2.117 2.179 2,180,348 2.1504 1.60%
2021-06-29 0 3.120 3.110 3.120 3.100 3.120 585,000 1,823,250 3.1167 2.138 2.131 2.138 2.124 2.138 853,751 2.1356 -0.32%
2021-06-28 0 3.130 3.120 3.130 3.080 3.140 368,000 1,149,880 3.1247 2.145 2.138 2.145 2.110 2.152 537,060 2.1411 0.97%
2021-06-25 0 3.100 3.100 3.110 3.050 3.120 741,000 2,286,460 3.0856 2.124 2.124 2.131 2.090 2.138 1,081,418 2.1143 1.64%
2021-06-24 0 3.050 3.050 3.080 3.050 3.100 616,000 1,891,970 3.0714 2.090 2.090 2.110 2.090 2.124 898,992 2.1045 -1.61%
2021-06-23 0 3.100 3.100 3.130 3.070 3.150 913,807 2,834,331 3.1017 2.124 2.124 2.145 2.104 2.158 1,333,613 2.1253 -0.96%
2021-06-22 0 3.130 3.120 3.130 3.040 3.130 1,820,618 5,634,191 3.0947 2.145 2.138 2.145 2.083 2.145 2,657,016 2.1205 2.96%
2021-06-21 0 3.040 3.030 3.040 2.990 3.080 1,270,000 3,847,780 3.0297 2.083 2.076 2.083 2.049 2.110 1,853,442 2.0760 0.00%
2021-06-18 0 3.040 3.030 3.040 2.980 3.080 2,495,000 7,584,080 3.0397 2.083 2.076 2.083 2.042 2.110 3,641,211 2.0828 2.36%
2021-06-17 0 2.970 2.970 2.980 2.890 3.050 1,998,000 5,919,380 2.9627 2.035 2.035 2.042 1.980 2.090 2,915,887 2.0300 2.06%
2021-06-16 0 2.910 2.910 2.920 2.900 2.950 389,000 1,138,870 2.9277 1.994 1.994 2.001 1.987 2.021 567,708 2.0061 -0.68%
2021-06-15 0 2.930 2.910 2.930 2.880 2.930 315,000 917,620 2.9131 2.008 1.994 2.008 1.973 2.008 459,712 1.9961 1.03%
2021-06-11 0 2.900 2.900 2.920 2.890 2.920 370,000 1,073,450 2.9012 1.987 1.987 2.001 1.980 2.001 539,979 1.9879 0.35%
2021-06-10 0 2.890 2.890 2.920 2.880 2.920 370,000 1,073,060 2.9002 1.980 1.980 2.001 1.973 2.001 539,979 1.9872 -0.69%
2021-06-09 0 2.910 2.900 2.910 2.880 2.910 273,000 792,420 2.9026 1.994 1.987 1.994 1.973 1.994 398,417 1.9889 0.69%
2021-06-08 0 2.890 2.890 2.910 2.880 2.930 835,000 2,416,530 2.8940 1.980 1.980 1.994 1.973 2.008 1,218,602 1.9830 -1.03%
2021-06-07 0 2.920 2.920 2.930 2.890 2.930 250,873 731,820 2.9171 2.001 2.001 2.008 1.980 2.008 366,125 1.9988 1.04%
2021-06-04 0 2.890 2.890 2.900 2.870 2.940 779,000 2,270,110 2.9141 1.980 1.980 1.987 1.967 2.015 1,136,875 1.9968 -1.37%
2021-06-03 0 2.930 2.920 2.930 2.920 2.940 836,000 2,448,860 2.9293 2.008 2.001 2.008 2.001 2.015 1,220,061 2.0072 0.34%
2021-06-02 0 2.920 2.920 2.930 2.900 2.950 934,000 2,740,260 2.9339 2.001 2.001 2.008 1.987 2.021 1,363,083 2.0103 0.69%
2021-06-01 0 2.900 2.890 2.900 2.860 2.900 486,000 1,399,590 2.8798 1.987 1.980 1.987 1.960 1.987 709,270 1.9733 1.05%
2021-05-31 0 2.870 2.860 2.870 2.860 2.890 354,000 1,017,320 2.8738 1.967 1.960 1.967 1.960 1.980 516,629 1.9692 -0.69%
2021-05-28 0 2.890 2.880 2.890 2.880 2.920 650,000 1,884,670 2.8995 1.980 1.973 1.980 1.973 2.001 948,612 1.9868 0.70%
2021-05-27 0 2.870 2.870 2.880 2.870 2.970 1,655,000 4,827,910 2.9172 1.967 1.967 1.973 1.967 2.035 2,415,312 1.9989 0.70%
2021-05-26 0 2.850 2.840 2.850 2.820 2.850 300,000 851,260 2.8375 1.953 1.946 1.953 1.932 1.953 437,821 1.9443 0.35%
2021-05-25 0 2.840 2.840 2.850 2.820 2.870 597,000 1,696,450 2.8416 1.946 1.946 1.953 1.932 1.967 871,264 1.9471 -1.05%
2021-05-24 0 2.870 2.860 2.870 2.760 2.870 1,724,932 4,881,070 2.8297 1.967 1.960 1.967 1.891 1.967 2,517,371 1.9390 4.36%
2021-05-21 0 2.750 2.750 2.760 2.730 2.760 617,000 1,696,470 2.7495 1.884 1.884 1.891 1.871 1.891 900,452 1.8840 0.73%
2021-05-20 0 2.730 2.730 2.740 2.710 2.750 270,000 736,510 2.7278 1.871 1.871 1.877 1.857 1.884 394,039 1.8691 0.00%
2021-05-18 0 2.730 2.730 2.740 2.710 2.740 255,000 697,190 2.7341 1.871 1.871 1.877 1.857 1.877 372,148 1.8734 0.00%
2021-05-17 0 2.730 2.730 2.740 2.710 2.750 397,000 1,079,350 2.7188 1.871 1.871 1.877 1.857 1.884 579,383 1.8629 0.00%
2021-05-14 0 2.730 2.730 2.750 2.720 2.790 205,000 560,080 2.7321 1.871 1.871 1.884 1.864 1.912 299,178 1.8721 0.74%
2021-05-13 0 2.710 2.710 2.740 2.710 2.740 212,000 577,270 2.7230 1.857 1.857 1.877 1.857 1.877 309,393 1.8658 -1.45%
2021-05-12 0 2.750 2.740 2.750 2.720 2.750 340,000 929,320 2.7333 1.884 1.877 1.884 1.864 1.884 496,197 1.8729 0.73%
2021-05-11 0 2.730 2.720 2.740 2.700 2.750 371,400 1,011,378 2.7232 1.871 1.864 1.877 1.850 1.884 542,022 1.8659 0.37%
2021-05-10 0 2.720 2.720 2.740 2.720 2.740 272,000 742,560 2.7300 1.864 1.864 1.877 1.864 1.877 396,958 1.8706 0.00%
2021-05-07 0 2.720 2.720 2.740 2.720 2.740 377,710 1,030,175 2.7274 1.864 1.864 1.877 1.864 1.877 551,231 1.8689 -0.37%
2021-05-06 0 2.730 2.730 2.740 2.720 2.750 349,000 956,830 2.7416 1.871 1.871 1.877 1.864 1.884 509,332 1.8786 -0.36%
2021-05-05 0 2.740 2.740 2.750 2.720 2.750 202,000 552,840 2.7368 1.877 1.877 1.884 1.864 1.884 294,799 1.8753 0.37%
2021-05-04 0 2.730 2.730 2.750 2.720 2.760 697,600 1,912,152 2.7410 1.871 1.871 1.884 1.864 1.891 1,018,080 1.8782 0.00%
2021-05-03 0 2.730 2.720 2.730 2.710 2.750 838,000 2,285,570 2.7274 1.871 1.864 1.871 1.857 1.884 1,222,980 1.8689 0.00%
2021-04-30 0 2.730 2.730 2.740 2.700 2.750 673,000 1,838,420 2.7317 1.871 1.871 1.877 1.850 1.884 982,178 1.8718 0.00%
2021-04-29 0 2.730 2.730 2.750 2.720 2.770 393,000 1,077,235 2.7411 1.871 1.871 1.884 1.864 1.898 573,545 1.8782 0.37%
2021-04-28 0 2.720 2.720 2.740 2.700 2.750 372,000 1,013,590 2.7247 1.864 1.864 1.877 1.850 1.884 542,898 1.8670 -0.37%
2021-04-27 0 2.730 2.730 2.740 2.720 2.760 536,000 1,468,760 2.7402 1.871 1.871 1.877 1.864 1.891 782,240 1.8776 -0.73%
2021-04-26 0 2.750 2.720 2.750 2.700 2.780 511,457 1,394,682 2.7269 1.884 1.864 1.884 1.850 1.905 746,422 1.8685 0.73%
2021-04-23 0 2.730 2.730 2.740 2.730 2.770 901,000 2,475,780 2.7478 1.871 1.871 1.877 1.871 1.898 1,314,922 1.8828 0.37%
2021-04-22 0 2.720 2.720 2.730 2.700 2.750 1,659,000 4,513,820 2.7208 1.864 1.864 1.871 1.850 1.884 2,421,150 1.8643 1.12%
2021-04-21 0 2.690 2.680 2.690 2.660 2.700 1,256,000 3,364,440 2.6787 1.843 1.836 1.843 1.823 1.850 1,833,010 1.8355 1.13%
2021-04-20 0 2.660 2.660 2.680 2.650 2.680 677,915 1,810,858 2.6712 1.823 1.823 1.836 1.816 1.836 989,351 1.8303 -0.75%
2021-04-19 0 2.680 2.660 2.680 2.650 2.680 2,404,099 6,393,137 2.6593 1.836 1.823 1.836 1.816 1.836 3,508,550 1.8222 1.13%
2021-04-16 0 2.650 2.650 2.660 2.640 2.670 713,000 1,891,040 2.6522 1.816 1.816 1.823 1.809 1.830 1,040,554 1.8173 -0.38%
2021-04-15 0 2.660 2.660 2.670 2.640 2.670 424,000 1,127,380 2.6589 1.823 1.823 1.830 1.809 1.830 618,787 1.8219 0.00%
2021-04-14 0 2.660 2.660 2.670 2.620 2.730 1,607,000 4,302,540 2.6774 1.823 1.823 1.830 1.795 1.871 2,345,261 1.8346 1.14%
2021-04-13 0 2.630 2.630 2.640 2.610 2.640 816,000 2,141,210 2.6240 1.802 1.802 1.809 1.788 1.809 1,190,873 1.7980 0.38%
2021-04-12 0 2.620 2.610 2.620 2.590 2.620 266,987 696,356 2.6082 1.795 1.788 1.795 1.775 1.795 389,642 1.7872 1.16%
2021-04-09 0 2.590 2.580 2.630 2.580 2.630 1,301,000 3,387,880 2.6041 1.775 1.768 1.802 1.768 1.802 1,898,683 1.7843 -0.77%
2021-04-08 0 2.610 2.610 2.630 2.610 2.650 519,000 1,359,940 2.6203 1.788 1.788 1.802 1.788 1.816 757,430 1.7955 -0.76%
2021-04-07 0 2.630 2.630 2.650 2.620 2.670 649,490 1,714,998 2.6405 1.802 1.802 1.816 1.795 1.830 947,868 1.8093 -0.75%
2021-04-01 0 2.650 2.620 2.650 2.620 2.670 296,000 779,310 2.6328 1.816 1.795 1.816 1.795 1.830 431,983 1.8040 0.38%
2021-03-31 0 2.640 2.630 2.640 2.620 2.650 223,000 586,920 2.6319 1.809 1.802 1.809 1.795 1.816 325,447 1.8034 0.38%
2021-03-30 0 2.630 2.630 2.650 2.620 2.660 397,000 1,046,340 2.6356 1.802 1.802 1.816 1.795 1.823 579,383 1.8060 -0.75%
2021-03-29 0 2.650 2.640 2.650 2.600 2.660 654,306 1,721,227 2.6306 1.816 1.809 1.816 1.782 1.823 954,896 1.8025 0.00%
2021-03-26 0 2.650 2.630 2.650 2.630 2.660 208,365 550,329 2.6412 1.816 1.802 1.816 1.802 1.823 304,089 1.8098 -0.38%
2021-03-25 0 2.660 2.630 2.660 2.580 2.660 494,000 1,288,600 2.6085 1.823 1.802 1.823 1.768 1.823 720,945 1.7874 1.92%
2021-03-24 0 2.610 2.610 2.620 2.590 2.650 714,000 1,864,330 2.6111 1.788 1.788 1.795 1.775 1.816 1,042,014 1.7892 -1.51%
2021-03-23 0 2.650 2.650 2.660 2.620 2.680 332,000 878,680 2.6466 1.816 1.816 1.823 1.795 1.836 484,522 1.8135 -0.75%
2021-03-22 0 2.670 2.660 2.670 2.660 2.680 187,000 498,070 2.6635 1.830 1.823 1.830 1.823 1.836 272,908 1.8250 -0.37%
2021-03-19 0 2.680 2.650 2.680 2.650 2.680 477,318 1,271,249 2.6633 1.836 1.816 1.836 1.816 1.836 696,599 1.8249 0.00%
2021-03-18 0 2.680 2.660 2.680 2.660 2.700 544,000 1,454,390 2.6735 1.836 1.823 1.836 1.823 1.850 793,915 1.8319 -0.37%
2021-03-17 0 2.690 2.670 2.690 2.660 2.710 363,000 973,050 2.6806 1.843 1.830 1.843 1.823 1.857 529,763 1.8368 0.37%
2021-03-16 0 2.680 2.680 2.690 2.670 2.690 796,000 2,137,150 2.6849 1.836 1.836 1.843 1.830 1.843 1,161,685 1.8397 0.37%
2021-03-15 0 2.670 2.670 2.680 2.620 2.700 1,107,000 2,947,740 2.6628 1.830 1.830 1.836 1.795 1.850 1,615,559 1.8246 1.91%
2021-03-12 0 2.620 2.620 2.640 2.610 2.640 814,000 2,138,720 2.6274 1.795 1.795 1.809 1.788 1.809 1,187,954 1.8003 0.00%
2021-03-11 0 2.620 2.600 2.620 2.570 2.620 417,000 1,083,630 2.5986 1.795 1.782 1.795 1.761 1.795 608,571 1.7806 1.55%
2021-03-10 0 2.580 2.570 2.580 2.570 2.620 434,000 1,123,910 2.5897 1.768 1.761 1.768 1.761 1.795 633,381 1.7745 1.18%
2021-03-09 0 2.550 2.550 2.560 2.550 2.590 642,000 1,647,720 2.5665 1.747 1.747 1.754 1.747 1.775 936,937 1.7586 -0.78%
2021-03-08 0 2.570 2.570 2.590 2.560 2.590 612,000 1,575,510 2.5744 1.761 1.761 1.775 1.754 1.775 893,155 1.7640 -0.77%
2021-03-05 0 2.590 2.580 2.590 2.550 2.600 921,126 2,371,397 2.5745 1.775 1.768 1.775 1.747 1.782 1,344,294 1.7640 0.00%
2021-03-04 0 2.590 2.590 2.600 2.580 2.650 1,137,000 2,948,950 2.5936 1.775 1.775 1.782 1.768 1.816 1,659,341 1.7772 -1.15%
2021-03-03 0 2.620 2.600 2.620 2.580 2.650 681,000 1,777,840 2.6106 1.795 1.782 1.795 1.768 1.816 993,854 1.7888 1.95%
2021-03-02 0 2.570 2.570 2.600 2.550 2.650 1,105,000 2,865,110 2.5929 1.761 1.761 1.782 1.747 1.816 1,612,640 1.7767 -1.91%
2021-03-01 0 2.620 2.620 2.650 2.610 2.690 794,065 2,093,106 2.6359 1.795 1.795 1.816 1.788 1.843 1,158,861 1.8062 -1.13%
2021-02-26 0 2.650 2.640 2.650 2.600 2.690 2,266,000 5,962,270 2.6312 1.816 1.809 1.816 1.782 1.843 3,307,008 1.8029 -2.57%
2021-02-25 0 2.720 2.720 2.730 2.710 2.880 3,672,000 10,202,490 2.7785 1.864 1.864 1.871 1.857 1.973 5,358,928 1.9038 -2.51%
2021-02-24 0 2.790 2.780 2.790 2.590 2.820 5,618,000 15,175,980 2.7013 1.912 1.905 1.912 1.775 1.932 8,198,927 1.8510 7.31%
2021-02-23 0 2.600 2.600 2.610 2.590 2.620 1,102,080 2,865,419 2.6000 1.782 1.782 1.788 1.775 1.795 1,608,379 1.7816 -0.76%
2021-02-22 0 2.620 2.610 2.620 2.590 2.630 561,000 1,467,360 2.6156 1.795 1.788 1.795 1.775 1.802 818,725 1.7922 -0.38%
2021-02-19 0 2.630 2.620 2.630 2.600 2.650 1,302,000 3,428,940 2.6336 1.802 1.795 1.802 1.782 1.816 1,900,143 1.8046 -0.75%
2021-02-18 0 2.650 2.620 2.650 2.620 2.690 1,061,000 2,804,810 2.6436 1.816 1.795 1.816 1.795 1.843 1,548,427 1.8114 -0.38%
2021-02-17 0 2.660 2.650 2.660 2.590 2.660 2,664,000 7,033,220 2.6401 1.823 1.816 1.823 1.775 1.823 3,887,850 1.8090 2.70%
2021-02-16 0 2.590 2.580 2.590 2.530 2.630 2,343,500 6,034,850 2.5751 1.775 1.768 1.775 1.734 1.802 3,420,111 1.7645 2.78%
2021-02-11 0 2.520 2.520 2.540 2.500 2.540 545,000 1,370,980 2.5156 1.727 1.727 1.740 1.713 1.740 795,375 1.7237 0.00%
2021-02-10 0 2.520 2.520 2.530 2.500 2.550 819,000 2,065,530 2.5220 1.727 1.727 1.734 1.713 1.747 1,195,251 1.7281 0.00%
2021-02-09 0 2.520 2.520 2.540 2.500 2.540 689,000 1,741,640 2.5278 1.727 1.727 1.740 1.713 1.740 1,005,529 1.7321 1.20%
2021-02-08 0 2.490 2.490 2.520 2.480 2.520 855,000 2,132,979 2.4947 1.706 1.706 1.727 1.699 1.727 1,247,790 1.7094 -0.40%
2021-02-05 0 2.500 2.500 2.510 2.480 2.520 1,018,395 2,544,837 2.4989 1.713 1.713 1.720 1.699 1.727 1,486,249 1.7123 0.00%
2021-02-04 0 2.500 2.480 2.500 2.480 2.500 541,000 1,348,090 2.4918 1.713 1.699 1.713 1.699 1.713 789,537 1.7074 0.81%
2021-02-03 0 2.480 2.480 2.490 2.470 2.500 553,000 1,372,720 2.4823 1.699 1.699 1.706 1.692 1.713 807,050 1.7009 -0.40%
2021-02-02 0 2.490 2.480 2.490 2.480 2.500 293,000 728,080 2.4849 1.706 1.699 1.706 1.699 1.713 427,605 1.7027 0.81%
2021-02-01 0 2.470 2.470 2.480 2.470 2.500 819,523 2,039,500 2.4886 1.692 1.692 1.699 1.692 1.713 1,196,014 1.7052 -0.40%
2021-01-29 0 2.480 2.480 2.500 2.480 2.550 687,000 1,724,380 2.5100 1.699 1.699 1.713 1.699 1.747 1,002,610 1.7199 -1.98%
2021-01-28 0 2.530 2.510 2.530 2.480 2.560 1,230,000 3,103,030 2.5228 1.734 1.720 1.734 1.699 1.754 1,795,066 1.7286 0.00%
2021-01-27 0 2.530 2.500 2.530 2.460 2.530 1,585,000 3,949,850 2.4920 1.734 1.713 1.734 1.686 1.734 2,313,154 1.7076 2.02%
2021-01-26 0 2.480 2.480 2.500 2.460 2.510 1,335,000 3,306,750 2.4770 1.699 1.699 1.713 1.686 1.720 1,948,303 1.6972 -1.20%
2021-01-25 0 2.510 2.500 2.510 2.500 2.530 1,545,000 3,876,790 2.5092 1.720 1.713 1.720 1.713 1.734 2,254,778 1.7194 -0.40%
2021-01-22 0 2.520 2.520 2.530 2.510 2.530 1,228,867 3,093,607 2.5174 1.727 1.727 1.734 1.720 1.734 1,793,412 1.7250 -0.79%
2021-01-21 0 2.540 2.530 2.540 2.520 2.600 1,003,000 2,536,860 2.5293 1.740 1.734 1.740 1.727 1.782 1,463,781 1.7331 0.00%
2021-01-20 0 2.540 2.530 2.540 2.520 2.590 1,780,000 4,535,010 2.5478 1.740 1.734 1.740 1.727 1.775 2,597,738 1.7458 -1.55%
2021-01-19 0 2.580 2.570 2.580 2.560 2.590 662,000 1,704,540 2.5748 1.768 1.761 1.768 1.754 1.775 966,125 1.7643 0.00%
2021-01-18 0 2.580 2.580 2.590 2.570 2.610 885,000 2,285,990 2.5830 1.768 1.768 1.775 1.761 1.788 1,291,572 1.7699 -0.39%
2021-01-15 0 2.590 2.590 2.600 2.560 2.610 1,007,000 2,607,300 2.5892 1.775 1.775 1.782 1.754 1.788 1,469,619 1.7741 -0.77%
2021-01-14 0 2.610 2.610 2.620 2.590 2.630 1,645,000 4,294,030 2.6104 1.788 1.788 1.795 1.775 1.802 2,400,718 1.7886 0.77%
2021-01-13 0 2.590 2.590 2.600 2.510 2.640 2,221,000 5,742,060 2.5853 1.775 1.775 1.782 1.720 1.809 3,241,334 1.7715 2.37%
2021-01-12 0 2.530 2.520 2.530 2.480 2.530 1,127,000 2,827,754 2.5091 1.734 1.727 1.734 1.699 1.734 1,644,747 1.7193 1.20%
2021-01-11 0 2.500 2.490 2.500 2.460 2.500 1,329,000 3,298,080 2.4816 1.713 1.706 1.713 1.686 1.713 1,939,547 1.7004 0.00%
2021-01-08 0 2.500 2.500 2.510 2.440 2.520 1,163,599 2,889,399 2.4832 1.713 1.713 1.720 1.672 1.727 1,698,160 1.7015 -0.79%
2021-01-07 0 2.610 2.600 2.610 2.580 2.650 2,339,000 6,091,186 2.6042 1.727 1.720 1.727 1.707 1.753 3,535,456 1.7229 -0.38%
2021-01-06 0 2.620 2.610 2.620 2.610 2.680 3,106,000 8,173,600 2.6316 1.733 1.727 1.733 1.727 1.773 4,694,796 1.7410 -1.87%
2021-01-05 0 2.670 2.650 2.670 2.630 2.680 1,023,000 2,718,680 2.6576 1.766 1.753 1.766 1.740 1.773 1,546,290 1.7582 0.75%
2021-01-04 0 2.650 2.640 2.650 2.620 2.660 1,102,000 2,916,680 2.6467 1.753 1.747 1.753 1.733 1.760 1,665,700 1.7510 0.76%
2020-12-31 0 2.630 2.630 2.640 2.600 2.640 941,000 2,457,950 2.6121 1.740 1.740 1.747 1.720 1.747 1,422,345 1.7281 0.38%
2020-12-30 0 2.620 2.620 2.630 2.610 2.660 1,062,000 2,789,630 2.6268 1.733 1.733 1.740 1.727 1.760 1,605,239 1.7378 -1.50%
2020-12-29 0 2.660 2.640 2.660 2.630 2.660 715,800 1,892,956 2.6445 1.760 1.747 1.760 1.740 1.760 1,081,949 1.7496 0.00%
2020-12-28 0 2.660 2.650 2.660 2.630 2.660 1,020,000 2,701,960 2.6490 1.760 1.753 1.760 1.740 1.760 1,541,755 1.7525 1.14%
2020-12-24 0 2.630 2.620 2.640 2.630 2.640 383,000 1,009,780 2.6365 1.740 1.733 1.747 1.740 1.747 578,914 1.7443 -0.38%
2020-12-23 0 2.640 2.640 2.650 2.580 2.640 1,314,000 3,430,760 2.6109 1.747 1.747 1.753 1.707 1.747 1,986,143 1.7273 1.54%
2020-12-22 0 2.600 2.590 2.600 2.570 2.750 5,701,000 14,999,060 2.6310 1.720 1.714 1.720 1.700 1.819 8,617,202 1.7406 -4.06%
2020-12-21 0 2.710 2.700 2.710 2.690 2.730 825,083 2,235,954 2.7100 1.793 1.786 1.793 1.780 1.806 1,247,133 1.7929 0.74%
2020-12-18 0 2.690 2.680 2.690 2.660 2.690 971,000 2,598,570 2.6762 1.780 1.773 1.780 1.760 1.780 1,467,690 1.7705 0.75%
2020-12-17 0 2.670 2.660 2.670 2.640 2.700 1,433,000 3,822,380 2.6674 1.766 1.760 1.766 1.747 1.786 2,166,015 1.7647 -1.11%
2020-12-16 0 2.700 2.700 2.720 2.680 2.730 849,000 2,301,730 2.7111 1.786 1.786 1.800 1.773 1.806 1,283,284 1.7936 0.75%
2020-12-15 0 2.680 2.670 2.680 2.670 2.750 1,106,000 2,963,190 2.6792 1.773 1.766 1.773 1.766 1.819 1,671,746 1.7725 -1.83%
2020-12-14 0 2.730 2.730 2.740 2.660 2.750 2,303,000 6,270,270 2.7227 1.806 1.806 1.813 1.760 1.819 3,481,041 1.8013 2.63%
2020-12-11 0 2.660 2.640 2.650 2.620 2.660 1,841,000 4,861,890 2.6409 1.760 1.747 1.753 1.733 1.760 2,782,717 1.7472 1.53%
2020-12-10 0 2.620 2.610 2.620 2.580 2.630 1,446,000 3,768,680 2.6063 1.733 1.727 1.733 1.707 1.740 2,185,665 1.7243 0.38%
2020-12-09 0 2.610 2.610 2.620 2.570 2.670 3,425,000 8,977,530 2.6212 1.727 1.727 1.733 1.700 1.766 5,176,972 1.7341 1.56%
2020-12-08 0 2.570 2.570 2.580 2.510 2.780 9,692,000 25,301,150 2.6105 1.700 1.700 1.707 1.661 1.839 14,649,697 1.7271 9.36%
2020-12-07 0 2.350 2.350 2.360 2.330 2.380 505,359 1,189,877 2.3545 1.555 1.555 1.561 1.541 1.575 763,863 1.5577 0.86%
2020-12-04 0 2.330 2.310 2.340 2.300 2.340 638,000 1,482,680 2.3239 1.541 1.528 1.548 1.522 1.548 964,353 1.5375 0.00%
2020-12-03 0 2.330 2.330 2.340 2.300 2.340 544,000 1,262,160 2.3201 1.541 1.541 1.548 1.522 1.548 822,269 1.5350 1.30%
2020-12-02 0 2.300 2.300 2.310 2.290 2.320 416,000 958,600 2.3043 1.522 1.522 1.528 1.515 1.535 628,794 1.5245 -0.86%
2020-12-01 0 2.320 2.320 2.330 2.310 2.340 351,000 817,400 2.3288 1.535 1.535 1.541 1.528 1.548 530,545 1.5407 0.43%
2020-11-30 0 2.310 2.300 2.310 2.290 2.340 809,000 1,873,600 2.3159 1.528 1.522 1.528 1.515 1.548 1,222,823 1.5322 0.87%
2020-11-27 0 2.290 2.290 2.300 2.290 2.330 887,000 2,044,180 2.3046 1.515 1.515 1.522 1.515 1.541 1,340,722 1.5247 -1.72%
2020-11-26 0 2.330 2.330 2.350 2.310 2.350 243,000 566,610 2.3317 1.541 1.541 1.555 1.528 1.555 367,300 1.5426 0.87%
2020-11-25 0 2.310 2.310 2.330 2.300 2.360 880,000 2,040,750 2.3190 1.528 1.528 1.541 1.522 1.561 1,330,142 1.5342 -0.86%
2020-11-24 0 2.330 2.330 2.340 2.330 2.380 865,000 2,030,030 2.3469 1.541 1.541 1.548 1.541 1.575 1,307,469 1.5526 -2.10%
2020-11-23 0 2.380 2.370 2.380 2.360 2.380 487,000 1,154,540 2.3707 1.575 1.568 1.575 1.561 1.575 736,113 1.5684 1.28%
2020-11-20 0 2.350 2.350 2.370 2.300 2.370 1,745,661 4,070,390 2.3317 1.555 1.555 1.568 1.522 1.568 2,638,610 1.5426 0.43%
2020-11-19 0 2.340 2.320 2.340 2.270 2.350 1,304,000 3,002,020 2.3022 1.548 1.535 1.548 1.502 1.555 1,971,028 1.5231 2.18%
2020-11-18 0 2.290 2.280 2.290 2.240 2.290 1,137,250 2,575,807 2.2649 1.515 1.508 1.515 1.482 1.515 1,718,981 1.4984 0.88%
2020-11-17 0 2.270 2.270 2.280 2.250 2.290 613,000 1,391,270 2.2696 1.502 1.502 1.508 1.489 1.515 926,565 1.5015 0.44%
2020-11-16 0 2.260 2.260 2.270 2.210 2.270 1,118,000 2,500,880 2.2369 1.495 1.495 1.502 1.462 1.502 1,689,885 1.4799 1.80%
2020-11-13 0 2.220 2.210 2.220 2.190 2.220 632,000 1,393,570 2.2050 1.469 1.462 1.469 1.449 1.469 955,284 1.4588 0.91%
2020-11-12 0 2.200 2.200 2.210 2.200 2.220 473,000 1,046,980 2.2135 1.455 1.455 1.462 1.455 1.469 714,951 1.4644 -0.90%
2020-11-11 0 2.220 2.210 2.220 2.180 2.220 1,615,000 3,559,145 2.2038 1.469 1.462 1.469 1.442 1.469 2,441,112 1.4580 1.83%
2020-11-10 0 2.180 2.180 2.190 2.170 2.200 1,080,000 2,364,065 2.1889 1.442 1.442 1.449 1.436 1.455 1,632,447 1.4482 0.46%
2020-11-09 0 2.170 2.160 2.170 2.160 2.190 1,056,000 2,295,480 2.1738 1.436 1.429 1.436 1.429 1.449 1,596,170 1.4381 1.40%
2020-11-06 0 2.140 2.130 2.140 2.110 2.150 530,407 1,132,165 2.1345 1.416 1.409 1.416 1.396 1.422 801,723 1.4122 0.47%
2020-11-05 0 2.130 2.130 2.150 2.110 2.150 967,000 2,060,150 2.1305 1.409 1.409 1.422 1.396 1.422 1,461,644 1.4095 0.95%
2020-11-04 0 2.110 2.100 2.110 2.090 2.110 961,000 2,020,780 2.1028 1.396 1.389 1.396 1.383 1.396 1,452,575 1.3912 0.48%
2020-11-03 0 2.100 2.090 2.100 2.090 2.140 1,122,000 2,355,375 2.0993 1.389 1.383 1.389 1.383 1.416 1,695,931 1.3888 -0.47%
2020-11-02 0 2.110 2.100 2.110 2.030 2.110 1,547,000 3,196,897 2.0665 1.396 1.389 1.396 1.343 1.396 2,338,329 1.3672 3.43%
2020-10-30 0 2.040 2.030 2.040 2.040 2.080 1,390,000 2,856,950 2.0554 1.350 1.343 1.350 1.350 1.376 2,101,019 1.3598 -1.92%
2020-10-29 0 2.080 2.080 2.090 2.060 2.090 883,000 1,833,970 2.0770 1.376 1.376 1.383 1.363 1.383 1,334,676 1.3741 -0.48%
2020-10-28 0 2.090 2.080 2.090 2.080 2.100 949,000 1,982,890 2.0895 1.383 1.376 1.383 1.376 1.389 1,434,437 1.3823 -1.42%
2020-10-27 0 2.120 2.100 2.120 2.100 2.130 1,029,000 2,170,030 2.1089 1.403 1.389 1.403 1.389 1.409 1,555,359 1.3952 -0.93%
2020-10-23 0 2.140 2.110 2.140 2.110 2.150 804,368 1,711,413 2.1276 1.416 1.396 1.416 1.396 1.422 1,215,822 1.4076 0.94%
2020-10-22 0 2.120 2.110 2.120 2.110 2.130 1,785,000 3,780,260 2.1178 1.403 1.396 1.403 1.396 1.409 2,698,072 1.4011 -0.47%
2020-10-21 0 2.130 2.130 2.150 2.120 2.150 280,000 596,670 2.1310 1.409 1.409 1.422 1.403 1.422 423,227 1.4098 -0.93%
2020-10-20 0 2.150 2.130 2.150 2.100 2.150 719,000 1,531,100 2.1295 1.422 1.409 1.422 1.389 1.422 1,086,786 1.4088 0.94%
2020-10-19 0 2.130 2.120 2.130 2.120 2.160 679,000 1,446,680 2.1306 1.409 1.403 1.409 1.403 1.429 1,026,325 1.4096 -1.39%
2020-10-16 0 2.160 2.150 2.160 2.130 2.160 1,194,000 2,566,020 2.1491 1.429 1.422 1.429 1.409 1.429 1,804,760 1.4218 0.00%
2020-10-15 0 2.160 2.140 2.160 2.150 2.180 561,000 1,206,870 2.1513 1.429 1.416 1.429 1.422 1.442 847,965 1.4233 -0.46%
2020-10-14 0 2.170 2.170 2.180 2.150 2.180 712,000 1,539,950 2.1629 1.436 1.436 1.442 1.422 1.442 1,076,206 1.4309 -0.91%
2020-10-12 0 2.190 2.180 2.190 2.160 2.190 570,000 1,240,440 2.1762 1.449 1.442 1.449 1.429 1.449 861,569 1.4397 0.92%
2020-10-09 0 2.170 2.160 2.170 2.150 2.180 725,027 1,569,778 2.1651 1.436 1.429 1.436 1.422 1.442 1,095,896 1.4324 -0.91%
2020-10-08 0 2.190 2.180 2.190 2.150 2.200 645,000 1,402,910 2.1751 1.449 1.442 1.449 1.422 1.455 974,933 1.4390 0.46%
2020-10-07 0 2.180 2.160 2.180 2.150 2.200 638,000 1,392,230 2.1822 1.442 1.429 1.442 1.422 1.455 964,353 1.4437 -0.46%
2020-10-06 0 2.190 2.170 2.190 2.120 2.200 887,000 1,920,140 2.1648 1.449 1.436 1.449 1.403 1.455 1,340,722 1.4322 -0.45%
2020-10-05 0 2.200 2.180 2.200 2.170 2.220 631,000 1,382,600 2.1911 1.455 1.442 1.455 1.436 1.469 953,772 1.4496 0.92%
2020-09-30 0 2.180 2.170 2.180 2.160 2.200 831,000 1,815,910 2.1852 1.442 1.436 1.442 1.429 1.455 1,256,077 1.4457 0.00%
2020-09-29 0 2.180 2.180 2.200 2.110 2.190 752,000 1,624,890 2.1608 1.442 1.442 1.455 1.396 1.449 1,136,667 1.4295 2.83%
2020-09-28 0 2.120 2.120 2.140 2.110 2.240 1,158,000 2,479,780 2.1414 1.403 1.403 1.416 1.396 1.482 1,750,346 1.4167 -3.64%
2020-09-25 0 2.200 2.180 2.200 2.180 2.300 1,045,000 2,319,490 2.2196 1.455 1.442 1.455 1.442 1.522 1,579,543 1.4685 -2.65%
2020-09-24 0 2.370 2.350 2.370 2.360 2.390 2,512,000 5,960,990 2.3730 1.495 1.483 1.495 1.489 1.508 3,981,757 1.4971 -1.25%
2020-09-23 0 2.400 2.380 2.400 2.380 2.410 775,434 1,856,865 2.3946 1.514 1.501 1.514 1.501 1.520 1,229,136 1.5107 0.00%
2020-09-22 0 2.400 2.390 2.400 2.380 2.410 409,000 978,720 2.3930 1.514 1.508 1.514 1.501 1.520 648,304 1.5097 0.00%
2020-09-21 0 2.400 2.390 2.400 2.330 2.420 986,065 2,357,514 2.3908 1.514 1.508 1.514 1.470 1.527 1,563,006 1.5083 1.69%
2020-09-18 0 2.360 2.360 2.380 2.330 2.400 799,000 1,888,460 2.3635 1.489 1.489 1.501 1.470 1.514 1,266,490 1.4911 -0.42%
2020-09-17 0 2.370 2.370 2.390 2.300 2.440 3,501,000 8,335,643 2.3809 1.495 1.495 1.508 1.451 1.539 5,549,416 1.5021 -3.27%
2020-09-16 0 2.450 2.430 2.450 2.430 2.450 374,000 912,000 2.4385 1.546 1.533 1.546 1.533 1.546 592,825 1.5384 0.00%
2020-09-15 0 2.450 2.440 2.460 2.430 2.450 581,000 1,418,260 2.4411 1.546 1.539 1.552 1.533 1.546 920,940 1.5400 0.00%
2020-09-14 0 2.450 2.440 2.450 2.430 2.450 448,000 1,093,920 2.4418 1.546 1.539 1.546 1.533 1.546 710,122 1.5405 0.41%
2020-09-11 0 2.440 2.430 2.440 2.410 2.440 448,000 1,087,655 2.4278 1.539 1.533 1.539 1.520 1.539 710,122 1.5316 0.83%
2020-09-10 0 2.420 2.420 2.450 2.420 2.480 811,000 1,971,830 2.4314 1.527 1.527 1.546 1.527 1.565 1,285,512 1.5339 -0.41%
2020-09-09 0 2.430 2.430 2.440 2.420 2.440 598,000 1,451,300 2.4269 1.533 1.533 1.539 1.527 1.539 947,886 1.5311 -0.82%
2020-09-08 0 2.450 2.440 2.450 2.420 2.460 854,000 2,082,290 2.4383 1.546 1.539 1.546 1.527 1.552 1,353,671 1.5383 0.00%
2020-09-07 0 2.450 2.450 2.460 2.430 2.460 650,890 1,587,780 2.4394 1.546 1.546 1.552 1.533 1.552 1,031,722 1.5390 0.82%
2020-09-04 0 2.430 2.420 2.430 2.380 2.430 1,200,000 2,892,520 2.4104 1.533 1.527 1.533 1.501 1.533 1,902,113 1.5207 -0.82%
2020-09-03 0 2.450 2.430 2.450 2.440 2.470 769,000 1,883,590 2.4494 1.546 1.533 1.546 1.539 1.558 1,218,938 1.5453 -0.81%
2020-09-02 0 2.470 2.460 2.470 2.420 2.480 2,320,000 5,672,610 2.4451 1.558 1.552 1.558 1.527 1.565 3,677,419 1.5426 0.00%
2020-09-01 0 2.470 2.460 2.470 2.440 2.470 1,243,000 3,063,090 2.4643 1.558 1.552 1.558 1.539 1.558 1,970,272 1.5547 1.23%
2020-08-31 0 2.440 2.430 2.440 2.430 2.560 2,482,000 6,156,200 2.4803 1.539 1.533 1.539 1.533 1.615 3,934,204 1.5648 -3.94%
2020-08-28 0 2.540 2.530 2.540 2.520 2.620 2,036,924 5,200,400 2.5531 1.602 1.596 1.602 1.590 1.653 3,228,717 1.6107 -2.31%
2020-08-27 0 2.600 2.600 2.610 2.510 2.610 3,026,000 7,798,660 2.5772 1.640 1.640 1.647 1.584 1.647 4,796,496 1.6259 3.17%
2020-08-26 0 2.520 2.500 2.520 2.470 2.520 1,665,000 4,157,420 2.4969 1.590 1.577 1.590 1.558 1.590 2,639,182 1.5753 2.02%
2020-08-25 0 2.470 2.460 2.470 2.460 2.470 957,000 2,360,030 2.4661 1.558 1.552 1.558 1.552 1.558 1,516,935 1.5558 0.00%
2020-08-24 0 2.470 2.450 2.470 2.440 2.470 1,174,000 2,883,500 2.4561 1.558 1.546 1.558 1.539 1.558 1,860,901 1.5495 0.82%
2020-08-21 0 2.450 2.430 2.450 2.420 2.480 768,005 1,881,412 2.4497 1.546 1.533 1.546 1.527 1.565 1,217,360 1.5455 0.41%
2020-08-20 0 2.440 2.420 2.440 2.420 2.450 766,000 1,863,380 2.4326 1.539 1.527 1.539 1.527 1.546 1,214,182 1.5347 -0.41%
2020-08-19 0 2.450 2.440 2.450 2.430 2.520 1,566,000 3,827,780 2.4443 1.546 1.539 1.546 1.533 1.590 2,482,258 1.5421 -1.21%
2020-08-18 0 2.480 2.470 2.480 2.430 2.480 2,131,000 5,240,020 2.4589 1.565 1.558 1.565 1.533 1.565 3,377,836 1.5513 1.64%
2020-08-17 0 2.440 2.420 2.440 2.400 2.450 2,692,000 6,514,450 2.4199 1.539 1.527 1.539 1.514 1.546 4,267,074 1.5267 0.00%
2020-08-14 0 2.440 2.430 2.440 2.430 2.460 1,199,000 2,932,890 2.4461 1.539 1.533 1.539 1.533 1.552 1,900,528 1.5432 0.00%
2020-08-13 0 2.440 2.420 2.440 2.410 2.470 1,800,000 4,404,200 2.4468 1.539 1.527 1.539 1.520 1.558 2,853,170 1.5436 0.41%
2020-08-12 0 2.430 2.420 2.430 2.350 2.540 3,013,080 7,253,978 2.4075 1.533 1.527 1.533 1.483 1.602 4,776,016 1.5188 -2.02%
2020-08-11 0 2.480 2.470 2.480 2.330 2.480 6,500,554 15,677,808 2.4118 1.565 1.558 1.565 1.470 1.565 10,303,992 1.5215 6.44%
2020-08-10 0 2.330 2.320 2.330 2.240 2.330 3,060,000 7,044,950 2.3023 1.470 1.464 1.470 1.413 1.470 4,850,389 1.4525 3.10%
2020-08-07 0 2.260 2.250 2.260 2.230 2.270 2,284,334 5,135,054 2.2479 1.426 1.419 1.426 1.407 1.432 3,620,885 1.4182 0.44%
2020-08-06 0 2.250 2.240 2.250 2.220 2.270 1,604,057 3,603,285 2.2464 1.419 1.413 1.419 1.401 1.432 2,542,582 1.4172 0.00%
2020-08-05 0 2.250 2.230 2.250 2.220 2.260 2,525,000 5,654,610 2.2394 1.419 1.407 1.419 1.401 1.426 4,002,364 1.4128 0.90%
2020-08-04 0 2.230 2.210 2.230 2.210 2.260 1,591,000 3,542,880 2.2268 1.407 1.394 1.407 1.394 1.426 2,521,885 1.4049 0.00%
2020-08-03 0 2.230 2.220 2.230 2.210 2.260 2,559,000 5,703,490 2.2288 1.407 1.401 1.407 1.394 1.426 4,056,257 1.4061 0.90%
2020-07-31 0 2.210 2.210 2.220 2.180 2.310 3,622,000 8,042,550 2.2205 1.394 1.394 1.401 1.375 1.457 5,741,212 1.4008 -3.07%
2020-07-30 0 2.280 2.260 2.280 2.230 2.340 12,219,000 27,810,650 2.2760 1.438 1.426 1.438 1.407 1.476 19,368,269 1.4359 5.56%
2020-07-29 0 2.160 2.140 2.160 2.110 2.180 3,496,000 7,486,340 2.1414 1.363 1.350 1.363 1.331 1.375 5,541,490 1.3510 0.93%
2020-07-28 0 2.140 2.140 2.160 2.130 2.220 7,040,815 15,304,817 2.1737 1.350 1.350 1.363 1.344 1.401 11,160,357 1.3714 0.94%
2020-07-27 0 2.120 2.110 2.120 2.030 2.150 5,049,000 10,659,050 2.1111 1.337 1.331 1.337 1.281 1.356 8,003,142 1.3319 3.41%
2020-07-24 0 2.050 2.040 2.050 2.020 2.080 5,360,000 10,989,630 2.0503 1.293 1.287 1.293 1.274 1.312 8,496,106 1.2935 1.99%
2020-07-23 0 2.010 2.000 2.010 1.990 2.020 593,000 1,187,770 2.0030 1.268 1.262 1.268 1.255 1.274 939,961 1.2636 0.50%
2020-07-22 0 2.000 2.000 2.010 1.970 2.040 2,146,199 4,310,633 2.0085 1.262 1.262 1.268 1.243 1.287 3,401,928 1.2671 1.01%
2020-07-21 0 1.980 1.980 1.990 1.950 1.980 1,833,000 3,615,900 1.9727 1.249 1.249 1.255 1.230 1.249 2,905,478 1.2445 1.02%
2020-07-20 0 1.960 1.960 1.970 1.920 1.980 1,945,000 3,792,920 1.9501 1.237 1.237 1.243 1.211 1.249 3,083,009 1.2303 2.08%
2020-07-17 0 1.920 1.910 1.920 1.890 1.930 913,000 1,751,800 1.9187 1.211 1.205 1.211 1.192 1.218 1,447,191 1.2105 1.05%
2020-07-16 0 1.900 1.900 1.910 1.900 1.930 1,771,000 3,380,466 1.9088 1.199 1.199 1.205 1.199 1.218 2,807,202 1.2042 -1.04%
2020-07-15 0 1.920 1.920 1.930 1.910 1.920 719,000 1,374,900 1.9122 1.211 1.211 1.218 1.205 1.211 1,139,683 1.2064 0.52%
2020-07-14 0 1.910 1.910 1.920 1.900 1.930 621,000 1,187,950 1.9130 1.205 1.205 1.211 1.199 1.218 984,344 1.2068 -1.04%
2020-07-13 0 1.930 1.920 1.930 1.900 1.930 966,000 1,847,890 1.9129 1.218 1.211 1.218 1.199 1.218 1,531,201 1.2068 1.05%
2020-07-10 0 1.910 1.900 1.910 1.890 1.910 1,800,000 3,412,400 1.8958 1.205 1.199 1.205 1.192 1.205 2,853,170 1.1960 0.53%
2020-07-09 0 1.900 1.900 1.910 1.880 1.910 2,227,519 4,232,911 1.9003 1.199 1.199 1.205 1.186 1.205 3,530,828 1.1988 0.00%
2020-07-08 0 1.900 1.900 1.910 1.890 1.910 1,059,206 2,011,973 1.8995 1.199 1.199 1.205 1.192 1.205 1,678,942 1.1984 0.00%
2020-07-07 0 1.900 1.890 1.900 1.890 1.910 1,581,000 2,995,860 1.8949 1.199 1.192 1.199 1.192 1.205 2,506,034 1.1955 1.06%
2020-07-06 0 1.880 1.880 1.900 1.870 1.910 1,489,000 2,816,000 1.8912 1.186 1.186 1.199 1.180 1.205 2,360,206 1.1931 -1.05%
2020-07-03 0 1.900 1.890 1.900 1.880 1.910 1,341,282 2,535,088 1.8900 1.199 1.192 1.199 1.186 1.205 2,126,059 1.1924 0.53%
2020-07-02 0 1.890 1.890 1.900 1.850 1.910 2,356,000 4,456,520 1.8916 1.192 1.192 1.199 1.167 1.205 3,734,483 1.1933 1.61%
2020-06-30 0 1.860 1.860 1.870 1.840 1.860 5,586,000 10,351,940 1.8532 1.173 1.173 1.180 1.161 1.173 8,854,338 1.1691 1.09%
2020-06-29 0 1.840 1.830 1.840 1.820 1.840 701,000 1,282,070 1.8289 1.161 1.155 1.161 1.148 1.161 1,111,151 1.1538 1.10%
2020-06-26 0 1.820 1.820 1.830 1.810 1.850 1,124,000 2,055,140 1.8284 1.148 1.148 1.155 1.142 1.167 1,781,646 1.1535 0.00%
2020-06-24 0 1.820 1.800 1.820 1.770 1.830 1,251,000 2,241,470 1.7917 1.148 1.136 1.148 1.117 1.155 1,982,953 1.1304 3.41%
2020-06-23 0 1.760 1.760 1.770 1.750 1.770 444,000 780,130 1.7570 1.110 1.110 1.117 1.104 1.117 703,782 1.1085 -0.56%
2020-06-22 0 1.770 1.760 1.770 1.750 1.780 306,000 540,170 1.7653 1.117 1.110 1.117 1.104 1.123 485,039 1.1137 -0.56%
2020-06-19 0 1.780 1.770 1.780 1.750 1.780 478,394 844,428 1.7651 1.123 1.117 1.123 1.104 1.123 758,300 1.1136 1.14%
2020-06-18 0 1.760 1.760 1.770 1.740 1.770 322,000 566,190 1.7584 1.110 1.110 1.117 1.098 1.117 510,400 1.1093 0.57%
2020-06-17 0 1.750 1.750 1.760 1.740 1.770 517,000 904,700 1.7499 1.104 1.104 1.110 1.098 1.117 819,494 1.1040 -1.13%
2020-06-16 0 1.770 1.770 1.780 1.750 1.770 272,000 478,130 1.7578 1.117 1.117 1.123 1.104 1.117 431,146 1.1090 1.72%
2020-06-15 0 1.740 1.730 1.740 1.730 1.750 725,000 1,261,330 1.7398 1.098 1.091 1.098 1.091 1.104 1,149,193 1.0976 0.00%
2020-06-12 0 1.740 1.730 1.740 1.720 1.750 1,227,000 2,129,690 1.7357 1.098 1.091 1.098 1.085 1.104 1,944,911 1.0950 -1.14%
2020-06-11 0 1.760 1.740 1.760 1.740 1.780 655,000 1,151,830 1.7585 1.110 1.098 1.110 1.098 1.123 1,038,237 1.1094 -1.68%
2020-06-10 0 1.790 1.780 1.790 1.760 1.800 867,000 1,536,770 1.7725 1.129 1.123 1.129 1.110 1.136 1,374,277 1.1182 1.13%
2020-06-09 0 1.770 1.770 1.790 1.760 1.780 470,000 835,200 1.7770 1.117 1.117 1.129 1.110 1.123 744,994 1.1211 -0.56%
2020-06-08 0 1.780 1.770 1.790 1.760 1.800 1,112,000 1,977,710 1.7785 1.123 1.117 1.129 1.110 1.136 1,762,625 1.1220 1.71%
2020-06-05 0 1.750 1.750 1.770 1.750 1.770 963,680 1,699,353 1.7634 1.104 1.104 1.117 1.104 1.117 1,527,524 1.1125 0.57%
2020-06-04 0 1.740 1.740 1.770 1.740 1.780 786,000 1,385,050 1.7622 1.098 1.098 1.117 1.098 1.123 1,245,884 1.1117 -2.25%
2020-06-03 0 1.780 1.770 1.780 1.750 1.790 862,000 1,523,330 1.7672 1.123 1.117 1.123 1.104 1.129 1,366,351 1.1149 0.56%
2020-06-02 0 1.770 1.760 1.770 1.750 1.770 300,000 527,380 1.7579 1.117 1.110 1.117 1.104 1.117 475,528 1.1090 1.14%
2020-06-01 0 1.750 1.740 1.750 1.710 1.750 1,107,000 1,919,120 1.7336 1.104 1.098 1.104 1.079 1.104 1,754,700 1.0937 2.34%
2020-05-29 0 1.710 1.710 1.720 1.700 1.740 445,000 763,760 1.7163 1.079 1.079 1.085 1.072 1.098 705,367 1.0828 0.59%
2020-05-28 0 1.700 1.690 1.700 1.690 1.730 2,090,000 3,559,780 1.7032 1.072 1.066 1.072 1.066 1.091 3,312,847 1.0745 -1.16%
2020-05-27 0 1.720 1.720 1.740 1.720 1.770 685,000 1,183,930 1.7284 1.085 1.085 1.098 1.085 1.117 1,085,790 1.0904 -1.71%
2020-05-26 0 1.750 1.750 1.760 1.750 1.770 557,000 978,410 1.7566 1.104 1.104 1.110 1.104 1.117 882,898 1.1082 0.57%
2020-05-25 0 1.740 1.730 1.740 1.710 1.750 3,002,000 5,178,200 1.7249 1.098 1.091 1.098 1.079 1.104 4,758,454 1.0882 -0.57%
2020-05-22 0 1.750 1.740 1.750 1.710 1.840 5,447,186 9,598,516 1.7621 1.104 1.098 1.104 1.079 1.161 8,634,304 1.1117 -6.42%
2020-05-21 0 1.870 1.870 1.880 1.860 1.890 439,000 819,820 1.8675 1.180 1.180 1.186 1.173 1.192 695,856 1.1781 -0.53%
2020-05-20 0 1.880 1.870 1.880 1.870 1.890 740,000 1,392,870 1.8823 1.186 1.180 1.186 1.180 1.192 1,172,970 1.1875 0.00%
2020-05-19 0 1.880 1.880 1.890 1.840 1.890 1,750,000 3,277,540 1.8729 1.186 1.186 1.192 1.161 1.192 2,773,915 1.1816 2.17%
2020-05-18 0 1.840 1.830 1.840 1.830 1.850 295,000 541,770 1.8365 1.161 1.155 1.161 1.155 1.167 467,603 1.1586 0.00%
2020-05-15 0 1.840 1.830 1.840 1.820 1.850 629,000 1,154,780 1.8359 1.161 1.155 1.161 1.148 1.167 997,024 1.1582 1.10%
2020-05-14 0 1.820 1.810 1.820 1.810 1.840 744,000 1,354,790 1.8210 1.148 1.142 1.148 1.142 1.161 1,179,310 1.1488 -1.09%
2020-05-13 0 1.840 1.840 1.850 1.820 1.850 735,000 1,350,280 1.8371 1.161 1.161 1.167 1.148 1.167 1,165,044 1.1590 -0.54%
2020-05-12 0 1.850 1.850 1.860 1.840 1.860 430,000 793,390 1.8451 1.167 1.167 1.173 1.161 1.173 681,591 1.1640 0.00%
2020-05-11 0 1.850 1.850 1.860 1.830 1.860 1,145,000 2,120,420 1.8519 1.167 1.167 1.173 1.155 1.173 1,814,933 1.1683 0.00%
2020-05-08 0 1.850 1.850 1.860 1.840 1.860 1,007,229 1,868,785 1.8554 1.167 1.167 1.173 1.161 1.173 1,596,553 1.1705 -0.54%
2020-05-07 0 1.860 1.850 1.860 1.830 1.860 410,000 759,020 1.8513 1.173 1.167 1.173 1.155 1.173 649,889 1.1679 0.54%
2020-05-06 0 1.850 1.840 1.850 1.840 1.880 1,455,000 2,706,020 1.8598 1.167 1.161 1.167 1.161 1.186 2,306,312 1.1733 -1.60%
2020-05-05 0 1.880 1.860 1.880 1.860 1.880 557,000 1,039,160 1.8656 1.186 1.173 1.186 1.173 1.186 882,898 1.1770 0.53%
2020-05-04 0 1.870 1.860 1.870 1.860 1.890 2,160,000 4,037,806 1.8694 1.180 1.173 1.180 1.173 1.192 3,423,804 1.1793 -1.58%
2020-04-29 0 1.900 1.890 1.900 1.890 1.910 1,081,000 2,054,140 1.9002 1.199 1.192 1.199 1.192 1.205 1,713,487 1.1988 -0.52%
2020-04-28 0 1.910 1.900 1.910 1.870 1.920 1,073,000 2,030,940 1.8928 1.205 1.199 1.205 1.180 1.211 1,700,806 1.1941 0.53%
2020-04-27 0 1.900 1.900 1.910 1.890 1.920 1,085,000 2,068,140 1.9061 1.199 1.199 1.205 1.192 1.211 1,719,828 1.2025 0.00%
2020-04-24 0 1.900 1.890 1.900 1.890 1.930 1,703,000 3,237,890 1.9013 1.199 1.192 1.199 1.192 1.218 2,699,416 1.1995 -1.04%
2020-04-23 0 1.920 1.900 1.920 1.870 1.920 1,375,598 2,606,176 1.8946 1.211 1.199 1.211 1.180 1.211 2,180,453 1.1952 0.00%
2020-04-22 0 1.920 1.910 1.920 1.850 1.930 1,265,000 2,404,550 1.9008 1.211 1.205 1.211 1.167 1.218 2,005,145 1.1992 3.23%
2020-04-21 0 1.860 1.860 1.870 1.860 1.900 1,617,000 3,025,480 1.8710 1.173 1.173 1.180 1.173 1.199 2,563,098 1.1804 -3.12%
2020-04-20 0 1.920 1.910 1.930 1.900 1.940 2,022,000 3,881,780 1.9198 1.211 1.205 1.218 1.199 1.224 3,205,061 1.2111 0.52%
2020-04-17 0 1.910 1.910 1.930 1.890 1.960 3,110,000 5,979,930 1.9228 1.205 1.205 1.218 1.192 1.237 4,929,644 1.2131 -1.55%
2020-04-16 0 1.940 1.930 1.940 1.860 1.950 6,778,000 12,952,160 1.9109 1.224 1.218 1.224 1.173 1.230 10,743,770 1.2056 4.86%
2020-04-15 0 1.850 1.850 1.860 1.840 1.900 2,425,000 4,505,310 1.8579 1.167 1.167 1.173 1.161 1.199 3,843,854 1.1721 -2.63%
2020-04-14 0 1.900 1.890 1.900 1.860 1.920 3,945,000 7,464,910 1.8922 1.199 1.192 1.199 1.173 1.211 6,253,198 1.1938 2.70%
2020-04-09 0 1.850 1.850 1.860 1.840 1.890 2,297,000 4,277,320 1.8621 1.167 1.167 1.173 1.161 1.192 3,640,962 1.1748 1.65%
2020-04-08 0 1.820 1.800 1.820 1.790 1.820 844,000 1,522,170 1.8035 1.148 1.136 1.148 1.129 1.148 1,337,820 1.1378 0.55%
2020-04-07 0 1.810 1.810 1.820 1.800 1.860 3,193,232 5,843,454 1.8299 1.142 1.142 1.148 1.136 1.173 5,061,574 1.1545 0.56%
2020-04-06 0 1.800 1.800 1.810 1.700 1.840 3,270,000 5,875,270 1.7967 1.136 1.136 1.142 1.072 1.161 5,183,259 1.1335 4.65%
2020-04-03 0 1.720 1.710 1.730 1.700 1.730 1,187,000 2,036,870 1.7160 1.085 1.079 1.091 1.072 1.091 1,881,507 1.0826 0.00%
2020-04-02 0 1.720 1.710 1.720 1.670 1.720 564,000 962,560 1.7067 1.085 1.079 1.085 1.054 1.085 893,993 1.0767 1.18%
2020-04-01 0 1.700 1.690 1.700 1.670 1.730 1,004,000 1,704,460 1.6977 1.072 1.066 1.072 1.054 1.091 1,591,435 1.0710 -1.16%
2020-03-31 0 1.720 1.720 1.730 1.700 1.730 812,000 1,392,890 1.7154 1.085 1.085 1.091 1.072 1.091 1,287,097 1.0822 1.18%
2020-03-30 0 1.700 1.690 1.700 1.670 1.720 1,322,000 2,236,900 1.6921 1.072 1.066 1.072 1.054 1.085 2,095,495 1.0675 0.00%
2020-03-27 0 1.700 1.690 1.700 1.700 1.750 2,356,000 4,041,690 1.7155 1.072 1.066 1.072 1.072 1.104 3,734,483 1.0823 -0.58%
2020-03-26 0 1.710 1.700 1.710 1.680 1.720 1,636,000 2,780,050 1.6993 1.079 1.072 1.079 1.060 1.085 2,593,215 1.0720 0.59%
2020-03-25 0 1.700 1.680 1.700 1.670 1.720 2,109,000 3,587,330 1.7010 1.072 1.060 1.072 1.054 1.085 3,342,964 1.0731 3.03%
2020-03-24 0 1.650 1.650 1.670 1.580 1.690 2,474,000 4,088,740 1.6527 1.041 1.041 1.054 0.997 1.066 3,921,524 1.0426 5.10%
2020-03-23 0 1.570 1.560 1.570 1.550 1.650 5,556,983 8,727,742 1.5706 0.990 0.984 0.990 0.978 1.041 8,808,343 0.9908 -5.99%
2020-03-20 0 1.670 1.660 1.670 1.650 1.690 1,827,789 3,052,925 1.6703 1.054 1.047 1.054 1.041 1.066 2,897,218 1.0537 1.21%
2020-03-19 0 1.650 1.640 1.650 1.580 1.670 3,111,000 5,042,750 1.6209 1.041 1.035 1.041 0.997 1.054 4,931,229 1.0226 -2.37%
2020-03-18 0 1.690 1.680 1.690 1.680 1.760 1,392,000 2,370,850 1.7032 1.066 1.060 1.066 1.060 1.110 2,206,452 1.0745 -2.31%
2020-03-17 0 1.730 1.720 1.730 1.680 1.740 2,290,000 3,903,990 1.7048 1.091 1.085 1.091 1.060 1.098 3,629,866 1.0755 -0.57%
2020-03-16 0 1.740 1.710 1.740 1.710 1.770 3,284,000 5,684,710 1.7310 1.098 1.079 1.098 1.079 1.117 5,205,450 1.0921 -1.69%
2020-03-13 0 1.770 1.760 1.770 1.710 1.790 4,927,000 8,655,310 1.7567 1.117 1.110 1.117 1.079 1.129 7,809,760 1.1083 -2.75%
2020-03-12 0 1.820 1.810 1.820 1.800 1.850 2,036,000 3,707,950 1.8212 1.148 1.142 1.148 1.136 1.167 3,227,252 1.1489 -3.70%
2020-03-11 0 1.890 1.880 1.890 1.850 1.890 587,250 1,101,062 1.8749 1.192 1.186 1.192 1.167 1.192 930,847 1.1829 2.16%
2020-03-10 0 1.850 1.840 1.870 1.820 1.870 1,979,000 3,634,710 1.8366 1.167 1.161 1.180 1.148 1.180 3,136,902 1.1587 -1.07%
2020-03-09 0 1.870 1.860 1.870 1.850 1.900 2,510,000 4,703,080 1.8737 1.180 1.173 1.180 1.167 1.199 3,978,587 1.1821 -3.11%
2020-03-06 0 1.930 1.910 1.930 1.910 1.940 644,398 1,238,988 1.9227 1.218 1.205 1.218 1.205 1.224 1,021,432 1.2130 -0.52%
2020-03-05 0 1.940 1.930 1.940 1.910 1.950 708,000 1,365,200 1.9282 1.224 1.218 1.224 1.205 1.230 1,122,247 1.2165 1.04%
2020-03-04 0 1.920 1.920 1.930 1.910 1.940 492,000 944,370 1.9195 1.211 1.211 1.218 1.205 1.224 779,866 1.2109 -0.52%
2020-03-03 0 1.930 1.930 1.940 1.920 1.950 468,000 903,310 1.9301 1.218 1.218 1.224 1.211 1.230 741,824 1.2177 0.52%
2020-03-02 0 1.920 1.920 1.930 1.900 1.940 633,000 1,213,380 1.9169 1.211 1.211 1.218 1.199 1.224 1,003,365 1.2093 0.00%
2020-02-28 0 1.920 1.910 1.920 1.900 1.930 2,060,000 3,932,060 1.9088 1.211 1.205 1.211 1.199 1.218 3,265,295 1.2042 -1.03%
2020-02-27 0 1.940 1.940 1.950 1.920 1.950 241,000 468,480 1.9439 1.224 1.224 1.230 1.211 1.230 382,008 1.2264 -0.51%
2020-02-26 0 1.950 1.930 1.950 1.910 1.970 1,320,000 2,568,600 1.9459 1.230 1.218 1.230 1.205 1.243 2,092,325 1.2276 0.00%
2020-02-25 0 1.950 1.940 1.950 1.910 1.960 1,165,000 2,242,760 1.9251 1.230 1.224 1.230 1.205 1.237 1,846,635 1.2145 0.52%
2020-02-24 0 1.940 1.930 1.940 1.940 1.970 1,592,000 3,099,750 1.9471 1.224 1.218 1.224 1.224 1.243 2,523,470 1.2284 -2.02%
2020-02-21 0 1.980 1.980 1.990 1.970 2.000 985,238 1,953,856 1.9831 1.249 1.249 1.255 1.243 1.262 1,561,695 1.2511 -1.00%
2020-02-20 0 2.000 1.990 2.000 1.970 2.010 1,564,000 3,111,040 1.9892 1.262 1.255 1.262 1.243 1.268 2,479,088 1.2549 0.50%
2020-02-19 0 1.990 1.990 2.000 1.980 2.000 749,000 1,490,080 1.9894 1.255 1.255 1.262 1.249 1.262 1,187,236 1.2551 -0.50%
2020-02-18 0 2.000 1.990 2.000 1.970 2.010 1,472,000 2,920,330 1.9839 1.262 1.255 1.262 1.243 1.268 2,333,259 1.2516 -0.50%
2020-02-17 0 2.010 2.010 2.020 2.000 2.020 1,845,000 3,709,800 2.0107 1.268 1.268 1.274 1.262 1.274 2,924,499 1.2685 1.52%
2020-02-14 0 1.980 1.980 1.990 1.960 2.000 1,504,000 2,987,300 1.9862 1.249 1.249 1.255 1.237 1.262 2,383,982 1.2531 0.51%
2020-02-13 0 1.970 1.970 1.980 1.950 2.000 1,433,000 2,839,820 1.9817 1.243 1.243 1.249 1.230 1.262 2,271,440 1.2502 0.00%
2020-02-12 0 1.970 1.970 1.980 1.950 2.060 6,741,000 13,449,130 1.9951 1.243 1.243 1.249 1.230 1.300 10,685,122 1.2587 -3.90%
2020-02-11 0 2.050 2.050 2.070 2.050 2.230 16,718,448 35,706,305 2.1357 1.293 1.293 1.306 1.293 1.407 26,500,320 1.3474 -0.49%
2020-02-10 0 2.060 2.060 2.070 1.930 2.100 13,950,000 28,357,440 2.0328 1.300 1.300 1.306 1.218 1.325 22,112,068 1.2824 4.57%
2020-02-07 0 1.970 1.970 1.980 1.940 2.010 3,187,692 6,260,397 1.9639 1.243 1.243 1.249 1.224 1.268 5,052,793 1.2390 -1.99%
2020-02-06 0 2.010 2.010 2.020 1.910 2.070 14,112,000 28,302,775 2.0056 1.268 1.268 1.274 1.205 1.306 22,368,853 1.2653 7.49%
2020-02-05 0 1.870 1.860 1.870 1.840 1.880 2,606,000 4,849,300 1.8608 1.180 1.173 1.180 1.161 1.186 4,130,756 1.1739 2.19%
2020-02-04 0 1.830 1.830 1.840 1.800 1.830 1,143,000 2,080,750 1.8204 1.155 1.155 1.161 1.136 1.155 1,811,763 1.1485 1.10%
2020-02-03 0 1.810 1.800 1.820 1.790 1.830 944,000 1,704,950 1.8061 1.142 1.136 1.148 1.129 1.155 1,496,329 1.1394 0.00%
2020-01-31 0 1.810 1.800 1.810 1.770 1.820 1,662,000 2,983,750 1.7953 1.142 1.136 1.142 1.117 1.148 2,634,427 1.1326 1.69%
2020-01-30 0 1.780 1.760 1.780 1.750 1.810 1,219,000 2,163,020 1.7744 1.123 1.110 1.123 1.104 1.142 1,932,230 1.1194 -0.56%
2020-01-29 0 1.790 1.770 1.790 1.730 1.840 4,232,000 7,565,820 1.7878 1.129 1.117 1.129 1.091 1.161 6,708,120 1.1279 -1.10%
2020-01-24 0 1.810 1.800 1.820 1.770 1.820 561,000 1,011,670 1.8033 1.142 1.136 1.148 1.117 1.148 889,238 1.1377 0.56%
2020-01-23 0 1.800 1.790 1.800 1.780 1.800 1,685,000 3,011,140 1.7870 1.136 1.129 1.136 1.123 1.136 2,670,884 1.1274 -0.55%
2020-01-22 0 1.810 1.810 1.820 1.800 1.820 861,000 1,558,900 1.8106 1.142 1.142 1.148 1.136 1.148 1,364,766 1.1422 0.00%
2020-01-21 0 1.810 1.810 1.820 1.800 1.820 1,352,000 2,447,850 1.8105 1.142 1.142 1.148 1.136 1.148 2,143,048 1.1422 -1.09%
2020-01-20 0 1.830 1.830 1.840 1.820 1.850 1,292,000 2,373,540 1.8371 1.155 1.155 1.161 1.148 1.167 2,047,942 1.1590 0.00%
2020-01-17 0 1.830 1.830 1.840 1.830 1.850 867,000 1,592,680 1.8370 1.155 1.155 1.161 1.155 1.167 1,374,277 1.1589 0.00%
2020-01-16 0 1.830 1.820 1.830 1.820 1.850 942,000 1,727,380 1.8337 1.155 1.148 1.155 1.148 1.167 1,493,159 1.1569 -0.54%
2020-01-15 0 1.840 1.830 1.840 1.820 1.850 560,000 1,028,870 1.8373 1.161 1.155 1.161 1.148 1.167 887,653 1.1591 0.55%
2020-01-14 0 1.830 1.830 1.850 1.820 1.850 990,000 1,817,390 1.8357 1.155 1.155 1.167 1.148 1.167 1,569,244 1.1581 -0.54%
2020-01-13 0 1.840 1.830 1.850 1.820 1.850 842,000 1,544,420 1.8342 1.161 1.155 1.167 1.148 1.167 1,334,650 1.1572 0.55%
2020-01-10 0 1.830 1.830 1.840 1.820 1.860 985,000 1,810,080 1.8376 1.155 1.155 1.161 1.148 1.173 1,561,318 1.1593 -0.27%
2020-01-09 0 1.890 1.880 1.890 1.870 1.900 2,500,000 4,721,520 1.8886 1.158 1.152 1.158 1.145 1.164 4,081,510 1.1568 1.61%
2020-01-08 0 1.860 1.860 1.870 1.860 1.880 1,727,586 3,232,945 1.8714 1.139 1.139 1.145 1.139 1.152 2,820,464 1.1462 -1.06%
2020-01-07 0 1.880 1.880 1.890 1.880 1.900 1,436,000 2,705,890 1.8843 1.152 1.152 1.158 1.152 1.164 2,344,420 1.1542 0.53%
2020-01-06 0 1.870 1.870 1.880 1.870 1.890 1,087,000 2,040,990 1.8776 1.145 1.145 1.152 1.145 1.158 1,774,641 1.1501 -1.58%
2020-01-03 0 1.900 1.890 1.900 1.860 1.900 4,123,000 7,723,310 1.8732 1.164 1.158 1.164 1.139 1.164 6,731,227 1.1474 2.15%
2020-01-02 0 1.860 1.850 1.870 1.840 1.870 972,000 1,809,760 1.8619 1.139 1.133 1.145 1.127 1.145 1,586,891 1.1404 1.09%
2019-12-31 0 1.840 1.840 1.860 1.840 1.860 386,000 714,690 1.8515 1.127 1.127 1.139 1.127 1.139 630,185 1.1341 -1.08%
2019-12-30 0 1.860 1.850 1.860 1.850 1.870 1,055,000 1,954,880 1.8530 1.139 1.133 1.139 1.133 1.145 1,722,397 1.1350 0.54%
2019-12-27 0 1.850 1.840 1.850 1.830 1.860 928,000 1,715,510 1.8486 1.133 1.127 1.133 1.121 1.139 1,515,057 1.1323 0.00%
2019-12-24 0 1.850 1.850 1.860 1.820 1.860 1,111,000 2,037,300 1.8338 1.133 1.133 1.139 1.115 1.139 1,813,823 1.1232 1.65%
2019-12-23 0 1.820 1.820 1.830 1.800 1.870 5,461,000 9,963,445 1.8245 1.115 1.115 1.121 1.103 1.145 8,915,651 1.1175 1.68%
2019-12-20 0 1.790 1.790 1.810 1.780 1.800 939,009 1,685,825 1.7953 1.096 1.096 1.109 1.090 1.103 1,533,030 1.0997 0.56%
2019-12-19 0 1.780 1.780 1.790 1.770 1.800 1,367,000 2,431,800 1.7789 1.090 1.090 1.096 1.084 1.103 2,231,770 1.0896 -0.56%
2019-12-18 0 1.790 1.780 1.790 1.780 1.800 1,166,000 2,090,340 1.7927 1.096 1.090 1.096 1.090 1.103 1,903,616 1.0981 0.56%
2019-12-17 0 1.780 1.780 1.790 1.770 1.800 1,871,000 3,335,150 1.7825 1.090 1.090 1.096 1.084 1.103 3,054,602 1.0918 -0.56%
2019-12-16 0 1.790 1.780 1.790 1.780 1.810 827,000 1,482,380 1.7925 1.096 1.090 1.096 1.090 1.109 1,350,164 1.0979 0.00%
2019-12-13 0 1.790 1.780 1.790 1.780 1.810 1,088,040 1,953,130 1.7951 1.096 1.090 1.096 1.090 1.109 1,776,339 1.0995 0.00%
2019-12-12 0 1.790 1.790 1.800 1.780 1.800 996,000 1,786,960 1.7941 1.096 1.096 1.103 1.090 1.103 1,626,074 1.0989 -0.56%
2019-12-11 0 1.800 1.790 1.800 1.790 1.800 316,000 568,790 1.8000 1.103 1.096 1.103 1.096 1.103 515,903 1.1025 0.00%
2019-12-10 0 1.800 1.790 1.800 1.780 1.800 990,000 1,766,450 1.7843 1.103 1.096 1.103 1.090 1.103 1,616,278 1.0929 0.00%
2019-12-09 0 1.800 1.790 1.800 1.790 1.810 229,000 412,430 1.8010 1.103 1.096 1.103 1.096 1.109 373,866 1.1031 0.00%
2019-12-06 0 1.800 1.790 1.810 1.780 1.800 947,086 1,701,824 1.7969 1.103 1.096 1.109 1.090 1.103 1,546,217 1.1006 0.00%
2019-12-05 0 1.800 1.790 1.800 1.780 1.800 342,000 612,420 1.7907 1.103 1.096 1.103 1.090 1.103 558,351 1.0968 1.12%
2019-12-04 0 1.780 1.790 1.800 1.770 1.790 330,000 587,940 1.7816 1.090 1.096 1.103 1.084 1.096 538,759 1.0913 -0.56%
2019-12-03 0 1.790 1.790 1.800 1.780 1.800 530,000 947,160 1.7871 1.096 1.096 1.103 1.090 1.103 865,280 1.0946 -0.56%
2019-12-02 0 1.800 1.780 1.800 1.780 1.800 414,000 741,130 1.7902 1.103 1.090 1.103 1.090 1.103 675,898 1.0965 0.56%
2019-11-29 0 1.790 1.780 1.790 1.760 1.800 553,000 985,210 1.7816 1.096 1.090 1.096 1.078 1.103 902,830 1.0912 -0.56%
2019-11-28 0 1.800 1.790 1.800 1.790 1.800 666,000 1,198,790 1.8000 1.103 1.096 1.103 1.096 1.103 1,087,314 1.1025 0.00%
2019-11-27 0 1.800 1.790 1.800 1.790 1.810 1,436,000 2,586,170 1.8010 1.103 1.096 1.103 1.096 1.109 2,344,420 1.1031 0.00%
2019-11-26 0 1.800 1.800 1.810 1.800 1.830 2,151,000 3,879,450 1.8036 1.103 1.103 1.109 1.103 1.121 3,511,731 1.1047 0.00%
2019-11-25 0 1.800 1.790 1.810 1.790 1.810 959,000 1,726,240 1.8000 1.103 1.096 1.109 1.096 1.109 1,565,667 1.1026 0.56%
2019-11-22 0 1.790 1.790 1.800 1.790 1.810 1,296,000 2,332,770 1.8000 1.096 1.096 1.103 1.096 1.109 2,115,855 1.1025 0.56%
2019-11-21 0 1.780 1.780 1.800 1.780 1.800 615,500 1,103,210 1.7924 1.090 1.090 1.103 1.090 1.103 1,004,868 1.0979 -1.11%
2019-11-20 0 1.800 1.800 1.810 1.780 1.810 563,000 1,013,420 1.8000 1.103 1.103 1.109 1.090 1.109 919,156 1.1026 0.00%
2019-11-19 0 1.800 1.790 1.820 1.800 1.830 1,202,000 2,171,220 1.8063 1.103 1.096 1.115 1.103 1.121 1,962,390 1.1064 0.56%
2019-11-18 0 1.790 1.790 1.800 1.760 1.800 211,000 376,990 1.7867 1.096 1.096 1.103 1.078 1.103 344,479 1.0944 1.70%
2019-11-15 0 1.760 1.760 1.770 1.760 1.790 249,500 441,835 1.7709 1.078 1.078 1.084 1.078 1.096 407,335 1.0847 -1.12%
2019-11-14 0 1.780 1.770 1.780 1.770 1.800 680,000 1,212,450 1.7830 1.090 1.084 1.090 1.084 1.103 1,110,171 1.0921 0.00%
2019-11-13 0 1.780 1.760 1.780 1.760 1.840 3,023,000 5,387,860 1.7823 1.090 1.078 1.090 1.078 1.127 4,935,362 1.0917 -3.26%
2019-11-12 0 1.840 1.840 1.860 1.820 1.880 332,000 612,600 1.8452 1.127 1.127 1.139 1.115 1.152 542,025 1.1302 0.00%
2019-11-11 0 1.840 1.840 1.850 1.830 1.890 1,599,000 2,944,660 1.8416 1.127 1.127 1.133 1.121 1.158 2,610,534 1.1280 -2.65%
2019-11-08 0 1.890 1.880 1.890 1.880 1.930 1,059,000 2,019,900 1.9074 1.158 1.152 1.158 1.152 1.182 1,728,928 1.1683 -0.53%
2019-11-07 0 1.900 1.900 1.910 1.840 1.910 1,545,928 2,916,746 1.8867 1.164 1.164 1.170 1.127 1.170 2,523,888 1.1557 1.60%
2019-11-06 0 1.870 1.860 1.870 1.850 1.880 1,069,300 2,000,576 1.8709 1.145 1.139 1.145 1.133 1.152 1,745,744 1.1460 -0.53%
2019-11-05 0 1.880 1.870 1.880 1.840 1.880 1,198,000 2,227,140 1.8590 1.152 1.145 1.152 1.127 1.152 1,955,860 1.1387 1.62%
2019-11-04 0 1.850 1.840 1.860 1.820 1.860 1,367,280 2,525,366 1.8470 1.133 1.127 1.139 1.115 1.139 2,232,227 1.1313 0.54%
2019-11-01 0 1.840 1.830 1.840 1.810 1.850 441,000 811,110 1.8393 1.127 1.121 1.127 1.109 1.133 719,978 1.1266 0.55%
2019-10-31 0 1.830 1.820 1.840 1.810 1.830 400,000 725,930 1.8148 1.121 1.115 1.127 1.109 1.121 653,042 1.1116 0.00%
2019-10-30 0 1.830 1.810 1.830 1.810 1.840 518,000 942,970 1.8204 1.121 1.109 1.121 1.109 1.127 845,689 1.1150 -0.54%
2019-10-29 0 1.840 1.820 1.840 1.820 1.850 596,500 1,095,100 1.8359 1.127 1.115 1.127 1.115 1.133 973,848 1.1245 0.55%
2019-10-28 0 1.830 1.820 1.830 1.810 1.830 757,000 1,376,910 1.8189 1.121 1.115 1.121 1.109 1.121 1,235,881 1.1141 0.00%
2019-10-25 0 1.830 1.820 1.830 1.820 1.830 218,900 398,721 1.8215 1.121 1.115 1.121 1.115 1.121 357,377 1.1157 -0.54%
2019-10-24 0 1.840 1.840 1.850 1.810 1.850 247,000 452,860 1.8334 1.127 1.127 1.133 1.109 1.133 403,253 1.1230 0.55%
2019-10-23 0 1.830 1.830 1.840 1.820 1.840 170,000 310,780 1.8281 1.121 1.121 1.127 1.115 1.127 277,543 1.1198 -0.54%
2019-10-22 0 1.840 1.830 1.850 1.810 1.840 353,000 645,950 1.8299 1.127 1.121 1.133 1.109 1.127 576,309 1.1208 0.55%
2019-10-21 0 1.830 1.830 1.840 1.820 1.840 467,000 855,570 1.8321 1.121 1.121 1.127 1.115 1.127 762,426 1.1222 -0.54%
2019-10-18 0 1.840 1.830 1.850 1.820 1.850 491,000 900,410 1.8338 1.127 1.121 1.133 1.115 1.133 801,609 1.1233 1.10%
2019-10-17 0 1.820 1.820 1.840 1.810 1.840 669,000 1,218,580 1.8215 1.115 1.115 1.127 1.109 1.127 1,092,212 1.1157 -0.55%
2019-10-16 0 1.830 1.810 1.830 1.790 1.830 763,000 1,377,480 1.8053 1.121 1.109 1.121 1.096 1.121 1,245,677 1.1058 0.55%
2019-10-15 0 1.820 1.820 1.830 1.810 1.830 481,000 877,120 1.8235 1.115 1.115 1.121 1.109 1.121 785,283 1.1169 -0.55%
2019-10-14 0 1.830 1.820 1.830 1.790 1.840 1,016,000 1,844,550 1.8155 1.121 1.115 1.121 1.096 1.127 1,658,726 1.1120 1.67%
2019-10-11 0 1.800 1.780 1.790 1.750 1.800 1,032,000 1,837,590 1.7806 1.103 1.090 1.096 1.072 1.103 1,684,847 1.0907 2.27%
2019-10-10 0 1.760 1.750 1.760 1.720 1.770 688,000 1,198,170 1.7415 1.078 1.072 1.078 1.054 1.084 1,123,232 1.0667 1.73%
2019-10-09 0 1.730 1.720 1.730 1.720 1.780 1,338,032 2,323,516 1.7365 1.060 1.054 1.060 1.054 1.090 2,184,477 1.0636 -2.81%
2019-10-08 0 1.780 1.770 1.780 1.770 1.800 2,096,000 3,730,670 1.7799 1.090 1.084 1.090 1.084 1.103 3,421,938 1.0902 -2.20%
2019-10-04 0 1.820 1.810 1.820 1.790 1.840 916,000 1,656,260 1.8081 1.115 1.109 1.115 1.096 1.127 1,495,465 1.1075 -1.09%
2019-10-03 0 1.840 1.830 1.840 1.810 1.840 669,000 1,217,630 1.8201 1.127 1.121 1.127 1.109 1.127 1,092,212 1.1148 0.55%
2019-10-02 0 1.830 1.820 1.840 1.790 1.890 1,202,000 2,194,870 1.8260 1.121 1.115 1.127 1.096 1.158 1,962,390 1.1185 -3.17%
2019-09-30 0 1.890 1.880 1.890 1.870 1.920 518,000 981,440 1.8947 1.158 1.152 1.158 1.145 1.176 845,689 1.1605 0.00%
2019-09-27 0 1.890 1.890 1.900 1.830 1.920 787,000 1,479,530 1.8800 1.158 1.158 1.164 1.121 1.176 1,284,859 1.1515 -0.53%
2019-09-26 0 1.990 1.980 1.990 1.980 2.050 1,376,000 2,740,910 1.9919 1.164 1.158 1.164 1.158 1.199 2,352,875 1.1649 0.00%
2019-09-25 0 1.990 1.980 1.990 1.970 1.990 731,000 1,452,320 1.9868 1.164 1.158 1.164 1.152 1.164 1,249,965 1.1619 0.00%
2019-09-24 0 1.990 1.980 1.990 1.980 2.000 798,000 1,587,970 1.9899 1.164 1.158 1.164 1.158 1.170 1,364,531 1.1637 0.00%
2019-09-23 0 1.990 1.980 1.990 1.970 2.010 969,000 1,924,050 1.9856 1.164 1.158 1.164 1.152 1.175 1,656,930 1.1612 -0.50%
2019-09-20 0 2.000 1.980 2.000 1.980 2.000 493,000 980,950 1.9898 1.170 1.158 1.170 1.158 1.170 842,999 1.1636 0.50%
2019-09-19 0 1.990 1.980 1.990 1.980 1.990 410,000 815,900 1.9900 1.164 1.158 1.164 1.158 1.164 701,075 1.1638 0.00%
2019-09-18 0 1.990 1.980 1.990 1.970 2.000 653,000 1,295,760 1.9843 1.164 1.158 1.164 1.152 1.170 1,116,590 1.1605 0.00%
2019-09-17 0 1.990 1.980 1.990 1.980 2.000 393,000 781,150 1.9877 1.164 1.158 1.164 1.158 1.170 672,006 1.1624 0.00%
2019-09-16 0 1.990 1.980 1.990 1.970 2.000 781,000 1,552,290 1.9876 1.164 1.158 1.164 1.152 1.170 1,335,462 1.1624 -0.50%
2019-09-13 0 2.000 1.980 2.000 1.970 2.000 1,068,000 2,122,150 1.9870 1.170 1.158 1.170 1.152 1.170 1,826,214 1.1620 0.00%
2019-09-12 0 2.000 1.990 2.000 1.990 2.020 492,000 984,010 2.0000 1.170 1.164 1.170 1.164 1.181 841,289 1.1696 -0.50%
2019-09-11 0 2.010 2.000 2.010 1.990 2.060 615,000 1,237,470 2.0121 1.175 1.170 1.175 1.164 1.205 1,051,612 1.1767 1.01%
2019-09-10 0 1.990 1.970 1.990 1.970 2.000 257,000 508,030 1.9768 1.164 1.152 1.164 1.152 1.170 439,454 1.1560 -0.50%
2019-09-09 0 2.000 1.980 2.000 1.980 2.000 174,000 346,510 1.9914 1.170 1.158 1.170 1.158 1.170 297,529 1.1646 -0.50%
2019-09-06 0 2.010 2.000 2.010 1.970 2.010 596,240 1,183,440 1.9848 1.175 1.170 1.175 1.152 1.175 1,019,533 1.1608 0.50%
2019-09-05 0 2.000 1.990 2.000 1.980 2.020 145,000 289,550 1.9969 1.170 1.164 1.170 1.158 1.181 247,941 1.1678 -0.99%
2019-09-04 0 2.020 2.000 2.020 1.960 2.050 1,735,000 3,488,840 2.0109 1.181 1.170 1.181 1.146 1.199 2,966,742 1.1760 2.54%
2019-09-03 0 1.970 1.960 1.970 1.950 1.980 414,000 811,000 1.9589 1.152 1.146 1.152 1.140 1.158 707,914 1.1456 0.00%
2019-09-02 0 1.970 1.960 1.980 1.960 1.990 673,000 1,327,150 1.9720 1.152 1.146 1.158 1.146 1.164 1,150,788 1.1533 -1.99%
2019-08-30 0 2.010 2.000 2.010 2.000 2.040 546,000 1,096,690 2.0086 1.175 1.170 1.175 1.170 1.193 933,626 1.1747 0.00%
2019-08-29 0 2.010 1.990 2.010 1.980 2.010 201,000 401,580 1.9979 1.175 1.164 1.175 1.158 1.175 343,698 1.1684 0.00%
2019-08-28 0 2.010 2.000 2.010 1.960 2.020 1,278,000 2,534,140 1.9829 1.175 1.170 1.175 1.146 1.181 2,185,301 1.1596 0.00%
2019-08-27 0 2.010 2.000 2.010 1.990 2.020 268,000 538,490 2.0093 1.175 1.170 1.175 1.164 1.181 458,263 1.1751 0.50%
2019-08-26 0 2.000 1.990 2.010 1.960 2.010 1,670,000 3,310,810 1.9825 1.170 1.164 1.175 1.146 1.175 2,855,596 1.1594 -2.91%
2019-08-23 0 2.060 2.030 2.060 2.030 2.070 355,000 724,870 2.0419 1.205 1.187 1.205 1.187 1.211 607,028 1.1941 0.00%
2019-08-22 0 2.060 2.040 2.050 2.040 2.090 289,000 594,070 2.0556 1.205 1.193 1.199 1.193 1.222 494,172 1.2022 -0.48%
2019-08-21 0 2.070 2.050 2.070 2.050 2.090 519,000 1,073,420 2.0682 1.211 1.199 1.211 1.199 1.222 887,458 1.2095 0.00%
2019-08-20 0 2.070 2.050 2.070 2.050 2.110 398,000 826,230 2.0760 1.211 1.199 1.211 1.199 1.234 680,555 1.2141 -0.96%
2019-08-19 0 2.090 2.070 2.090 2.050 2.100 237,441 494,719 2.0835 1.222 1.211 1.222 1.199 1.228 406,009 1.2185 2.45%
2019-08-16 0 2.040 2.030 2.050 2.000 2.060 699,000 1,426,910 2.0414 1.193 1.187 1.199 1.170 1.205 1,195,247 1.1938 2.00%
2019-08-15 0 2.000 1.990 2.000 1.910 2.020 1,301,000 2,589,770 1.9906 1.170 1.164 1.170 1.117 1.181 2,224,629 1.1641 0.50%
2019-08-14 0 1.990 1.990 2.000 1.980 2.010 650,000 1,297,130 1.9956 1.164 1.164 1.170 1.158 1.175 1,111,460 1.1671 0.51%
2019-08-13 0 1.980 1.970 1.980 1.940 2.040 1,190,000 2,370,430 1.9920 1.158 1.152 1.158 1.135 1.193 2,034,826 1.1649 -4.35%
2019-08-12 0 2.070 2.050 2.070 2.040 2.120 1,001,000 2,082,810 2.0807 1.211 1.199 1.211 1.193 1.240 1,711,648 1.2168 0.00%
2019-08-09 0 2.070 2.070 2.080 2.060 2.180 1,283,000 2,692,500 2.0986 1.211 1.211 1.216 1.205 1.275 2,193,850 1.2273 1.47%
2019-08-08 0 2.040 2.040 2.050 2.020 2.070 1,123,000 2,295,790 2.0443 1.193 1.193 1.199 1.181 1.211 1,920,260 1.1956 1.49%
2019-08-07 0 2.010 2.010 2.050 1.990 2.070 1,269,474 2,569,528 2.0241 1.175 1.175 1.199 1.164 1.211 2,170,722 1.1837 -0.99%
2019-08-06 0 2.030 2.010 2.030 1.880 2.040 2,101,000 4,083,090 1.9434 1.187 1.175 1.187 1.099 1.193 3,592,580 1.1365 5.73%
2019-08-05 0 1.920 1.900 1.950 1.880 1.970 3,199,000 6,112,800 1.9108 1.123 1.111 1.140 1.099 1.152 5,470,092 1.1175 -4.00%
2019-08-02 0 2.000 1.980 2.000 1.980 2.080 4,049,000 8,125,050 2.0067 1.170 1.158 1.170 1.158 1.216 6,923,539 1.1735 -3.85%
2019-08-01 0 2.080 2.080 2.100 2.080 2.130 938,000 1,968,280 2.0984 1.216 1.216 1.228 1.216 1.246 1,603,922 1.2272 -3.26%
2019-07-31 0 2.150 2.130 2.150 2.060 2.190 4,812,000 10,204,410 2.1206 1.257 1.246 1.257 1.205 1.281 8,228,222 1.2402 0.00%
2019-07-30 0 2.150 2.140 2.150 2.120 2.190 1,085,000 2,337,700 2.1546 1.257 1.252 1.257 1.240 1.281 1,855,283 1.2600 0.00%
2019-07-29 0 2.150 2.130 2.150 2.110 2.200 970,000 2,088,030 2.1526 1.257 1.246 1.257 1.234 1.287 1,658,640 1.2589 -2.71%
2019-07-26 0 2.210 2.210 2.230 2.200 2.240 554,000 1,226,530 2.2140 1.292 1.292 1.304 1.287 1.310 947,306 1.2948 -0.90%
2019-07-25 0 2.230 2.220 2.240 2.210 2.250 240,000 533,620 2.2234 1.304 1.298 1.310 1.292 1.316 410,385 1.3003 -0.45%
2019-07-24 0 2.240 2.230 2.240 2.220 2.240 102,000 227,680 2.2322 1.310 1.304 1.310 1.298 1.310 174,414 1.3054 0.45%
2019-07-23 0 2.230 2.220 2.230 2.200 2.250 312,000 697,210 2.2346 1.304 1.298 1.304 1.287 1.316 533,501 1.3069 0.45%
2019-07-22 0 2.220 2.210 2.220 2.200 2.260 645,000 1,436,050 2.2264 1.298 1.292 1.298 1.287 1.322 1,102,910 1.3021 -0.89%
2019-07-19 0 2.240 2.240 2.260 2.200 2.270 1,367,000 3,032,190 2.2181 1.310 1.310 1.322 1.287 1.328 2,337,485 1.2972 1.36%
2019-07-18 0 2.210 2.210 2.220 2.200 2.250 433,000 960,690 2.2187 1.292 1.292 1.298 1.287 1.316 740,403 1.2975 -1.34%
2019-07-17 0 2.240 2.230 2.240 2.240 2.270 259,000 583,370 2.2524 1.310 1.304 1.310 1.310 1.328 442,874 1.3172 -2.18%
2019-07-16 0 2.290 2.270 2.300 2.290 2.310 185,000 425,480 2.2999 1.339 1.328 1.345 1.339 1.351 316,339 1.3450 -1.29%
2019-07-15 0 2.320 2.290 2.320 2.260 2.340 262,000 606,520 2.3150 1.357 1.339 1.357 1.322 1.368 448,004 1.3538 1.75%
2019-07-12 0 2.280 2.270 2.280 2.250 2.300 584,000 1,323,514 2.2663 1.333 1.328 1.333 1.316 1.345 998,604 1.3254 1.33%
2019-07-11 0 2.250 2.220 2.250 2.200 2.250 183,000 407,890 2.2289 1.316 1.298 1.316 1.287 1.316 312,919 1.3035 0.90%
2019-07-10 0 2.230 2.230 2.240 2.200 2.270 249,000 553,320 2.2222 1.304 1.304 1.310 1.287 1.328 425,775 1.2996 1.36%
2019-07-09 0 2.200 2.200 2.220 2.190 2.240 655,865 1,450,956 2.2123 1.287 1.287 1.298 1.281 1.310 1,121,488 1.2938 -2.22%
2019-07-08 0 2.250 2.250 2.270 2.240 2.290 372,000 839,480 2.2567 1.316 1.316 1.328 1.310 1.339 636,097 1.3197 -3.02%
2019-07-05 0 2.320 2.300 2.320 2.300 2.320 109,000 252,860 2.3198 1.357 1.345 1.357 1.345 1.357 186,383 1.3567 0.00%
2019-07-04 0 2.320 2.300 2.320 2.290 2.330 180,000 416,090 2.3116 1.357 1.345 1.357 1.339 1.363 307,789 1.3519 0.43%
2019-07-03 0 2.310 2.300 2.340 2.300 2.340 426,002 985,744 2.3139 1.351 1.345 1.368 1.345 1.368 728,437 1.3532 0.00%
2019-07-02 0 2.310 2.300 2.320 2.290 2.320 233,000 538,400 2.3107 1.351 1.345 1.357 1.339 1.357 398,416 1.3514 1.32%
2019-06-28 0 2.280 2.270 2.280 2.270 2.290 474,000 1,081,879 2.2824 1.333 1.328 1.333 1.328 1.339 810,511 1.3348 -0.44%
2019-06-27 0 2.290 2.280 2.290 2.270 2.320 692,000 1,586,280 2.2923 1.339 1.333 1.339 1.328 1.357 1,183,277 1.3406 -0.43%
2019-06-26 0 2.300 2.290 2.300 2.260 2.350 294,000 676,360 2.3005 1.345 1.339 1.345 1.322 1.374 502,722 1.3454 1.32%
2019-06-25 0 2.270 2.260 2.270 2.230 2.360 892,000 2,038,400 2.2852 1.328 1.322 1.328 1.304 1.380 1,525,265 1.3364 -5.02%
2019-06-24 0 2.390 2.360 2.390 2.380 2.400 312,000 748,140 2.3979 1.398 1.380 1.398 1.392 1.404 533,501 1.4023 0.00%
2019-06-21 0 2.390 2.350 2.390 2.310 2.400 409,000 966,450 2.3630 1.398 1.374 1.398 1.351 1.404 699,365 1.3819 3.02%
2019-06-20 0 2.320 2.300 2.310 2.310 2.400 683,000 1,610,740 2.3583 1.357 1.345 1.351 1.351 1.404 1,167,888 1.3792 -3.33%
2019-06-19 0 2.400 2.380 2.420 2.350 2.430 627,000 1,507,050 2.4036 1.404 1.392 1.415 1.374 1.421 1,072,131 1.4057 0.00%
2019-06-18 0 2.400 2.380 2.410 2.380 2.430 484,000 1,162,160 2.4012 1.404 1.392 1.409 1.392 1.421 827,610 1.4042 -1.23%
2019-06-17 0 2.430 2.400 2.430 2.350 2.430 943,000 2,251,760 2.3879 1.421 1.404 1.421 1.374 1.421 1,612,472 1.3965 2.53%
2019-06-14 0 2.370 2.350 2.390 2.250 2.410 1,649,000 3,854,500 2.3375 1.386 1.374 1.398 1.316 1.409 2,819,688 1.3670 3.95%
2019-06-13 0 2.280 2.260 2.270 2.180 2.290 910,000 2,048,120 2.2507 1.333 1.322 1.328 1.275 1.339 1,556,044 1.3162 4.11%
2019-06-12 0 2.190 2.180 2.200 2.170 2.240 1,777,000 3,890,110 2.1891 1.281 1.275 1.287 1.269 1.310 3,038,560 1.2802 -2.23%
2019-06-11 0 2.240 2.230 2.250 2.160 2.240 652,750 1,440,692 2.2071 1.310 1.304 1.316 1.263 1.310 1,116,162 1.2908 2.75%
2019-06-10 0 2.180 2.170 2.190 2.150 2.200 606,249 1,325,807 2.1869 1.275 1.269 1.281 1.257 1.287 1,036,648 1.2789 -0.91%
2019-06-06 0 2.200 2.200 2.210 2.120 2.210 1,912,870 4,182,634 2.1866 1.287 1.287 1.292 1.240 1.292 3,270,889 1.2787 3.77%
2019-06-05 0 2.120 2.110 2.120 2.080 2.130 786,000 1,657,460 2.1087 1.240 1.234 1.240 1.216 1.246 1,344,011 1.2332 2.42%
2019-06-04 0 2.070 2.070 2.090 2.060 2.110 361,000 752,610 2.0848 1.211 1.211 1.222 1.205 1.234 617,288 1.2192 0.00%
2019-06-03 0 2.070 2.060 2.070 2.050 2.080 377,000 778,370 2.0646 1.211 1.205 1.211 1.199 1.216 644,647 1.2074 0.49%
2019-05-31 0 2.060 2.050 2.060 2.030 2.060 1,226,000 2,512,610 2.0494 1.205 1.199 1.205 1.187 1.205 2,096,384 1.1985 0.49%
2019-05-30 0 2.050 2.040 2.050 2.030 2.060 331,000 676,880 2.0450 1.199 1.193 1.199 1.187 1.205 565,989 1.1959 -1.44%
2019-05-29 0 2.080 2.050 2.080 2.060 2.100 432,000 894,360 2.0703 1.216 1.199 1.216 1.205 1.228 738,693 1.2107 -0.95%
2019-05-28 0 2.100 2.090 2.100 2.020 2.120 2,715,002 5,651,134 2.0814 1.228 1.222 1.228 1.181 1.240 4,642,485 1.2173 4.48%
2019-05-27 0 2.010 2.000 2.010 1.990 2.010 1,306,000 2,610,720 1.9990 1.175 1.170 1.175 1.164 1.175 2,233,179 1.1691 1.01%
2019-05-24 0 1.990 1.970 1.990 1.970 2.010 2,935,000 5,838,620 1.9893 1.164 1.152 1.164 1.152 1.175 5,018,668 1.1634 0.51%
2019-05-23 0 1.980 1.980 1.990 1.970 2.000 281,000 556,240 1.9795 1.158 1.158 1.164 1.152 1.170 480,493 1.1576 0.00%
2019-05-22 0 1.980 1.970 1.980 1.980 1.980 226,000 447,480 1.9800 1.158 1.152 1.158 1.158 1.158 386,446 1.1579 0.00%
2019-05-21 0 1.980 1.970 1.980 1.980 1.980 359,000 710,820 1.9800 1.158 1.152 1.158 1.158 1.158 613,868 1.1579 0.00%
2019-05-20 0 1.980 1.960 1.980 1.960 1.990 1,531,000 3,024,930 1.9758 1.158 1.146 1.158 1.146 1.164 2,617,915 1.1555 -0.50%
2019-05-17 0 1.990 1.980 1.990 1.970 2.010 2,195,000 4,375,550 1.9934 1.164 1.158 1.164 1.152 1.175 3,753,314 1.1658 -0.50%
2019-05-16 0 2.000 1.990 2.000 2.000 2.050 2,461,000 4,991,020 2.0280 1.170 1.164 1.170 1.170 1.199 4,208,157 1.1860 -1.48%
2019-05-15 0 2.030 2.020 2.030 2.010 2.040 1,224,000 2,483,270 2.0288 1.187 1.181 1.187 1.175 1.193 2,092,964 1.1865 0.00%
2019-05-14 0 2.030 2.030 2.040 2.000 2.030 936,000 1,888,170 2.0173 1.187 1.187 1.193 1.170 1.187 1,600,502 1.1797 0.50%
2019-05-10 0 2.020 2.010 2.020 1.980 2.030 945,000 1,902,910 2.0137 1.181 1.175 1.181 1.158 1.187 1,615,891 1.1776 0.50%
2019-05-09 0 2.010 1.990 2.010 1.990 2.040 1,989,000 4,000,720 2.0114 1.175 1.164 1.175 1.164 1.193 3,401,067 1.1763 -1.47%
2019-05-08 0 2.040 2.020 2.040 2.020 2.050 1,217,000 2,480,460 2.0382 1.193 1.181 1.193 1.181 1.199 2,080,995 1.1920 0.00%
2019-05-07 0 2.040 2.020 2.040 2.020 2.040 359,000 729,230 2.0313 1.193 1.181 1.193 1.181 1.193 613,868 1.1879 0.00%
2019-05-06 0 2.040 2.020 2.040 2.020 2.050 1,166,000 2,377,440 2.0390 1.193 1.181 1.193 1.181 1.199 1,993,788 1.1924 -1.45%
2019-05-03 0 2.070 2.060 2.070 2.040 2.090 676,000 1,400,790 2.0722 1.211 1.205 1.211 1.193 1.222 1,155,918 1.2118 0.49%
2019-05-02 0 2.060 2.050 2.060 2.050 2.070 766,000 1,578,130 2.0602 1.205 1.199 1.205 1.199 1.211 1,309,813 1.2049 0.00%
2019-04-30 0 2.060 2.050 2.060 2.050 2.080 589,000 1,208,930 2.0525 1.205 1.199 1.205 1.199 1.216 1,007,153 1.2003 -0.96%
2019-04-29 0 2.080 2.060 2.080 2.070 2.090 374,000 775,260 2.0729 1.216 1.205 1.216 1.211 1.222 639,517 1.2123 -0.48%
2019-04-26 0 2.090 2.090 2.100 2.080 2.110 218,000 456,570 2.0944 1.222 1.222 1.228 1.216 1.234 372,766 1.2248 -0.48%
2019-04-25 0 2.100 2.080 2.100 2.070 2.120 753,000 1,575,290 2.0920 1.228 1.216 1.228 1.211 1.240 1,287,583 1.2234 0.96%
2019-04-24 0 2.080 2.080 2.090 2.070 2.130 960,000 2,013,240 2.0971 1.216 1.216 1.222 1.211 1.246 1,641,540 1.2264 0.48%
2019-04-23 0 2.070 2.060 2.070 2.030 2.080 1,323,000 2,735,530 2.0677 1.211 1.205 1.211 1.187 1.216 2,262,248 1.2092 0.00%
2019-04-18 0 2.070 2.040 2.080 2.020 2.070 833,000 1,709,000 2.0516 1.211 1.193 1.216 1.181 1.211 1,424,378 1.1998 0.98%
2019-04-17 0 2.050 2.030 2.050 2.030 2.050 297,000 605,400 2.0384 1.199 1.187 1.199 1.187 1.199 507,852 1.1921 0.00%
2019-04-16 0 2.050 2.040 2.050 2.040 2.060 258,000 528,710 2.0493 1.199 1.193 1.199 1.193 1.205 441,164 1.1984 -0.49%
2019-04-15 0 2.060 2.050 2.070 2.050 2.070 131,000 269,950 2.0607 1.205 1.199 1.211 1.199 1.211 224,002 1.2051 0.00%
2019-04-12 0 2.060 2.060 2.070 2.060 2.070 91,000 187,860 2.0644 1.205 1.205 1.211 1.205 1.211 155,604 1.2073 0.00%
2019-04-11 0 2.060 2.060 2.070 2.050 2.070 233,000 481,080 2.0647 1.205 1.205 1.211 1.199 1.211 398,416 1.2075 -0.96%
2019-04-10 0 2.080 2.070 2.080 2.050 2.080 719,000 1,488,150 2.0697 1.216 1.211 1.216 1.199 1.216 1,229,445 1.2104 0.97%
2019-04-09 0 2.060 2.050 2.060 2.050 2.060 195,000 400,070 2.0516 1.205 1.199 1.205 1.199 1.205 333,438 1.1998 -0.48%
2019-04-08 0 2.070 2.050 2.070 2.050 2.070 210,000 432,810 2.0610 1.211 1.199 1.211 1.199 1.211 359,087 1.2053 0.00%
2019-04-04 0 2.070 2.060 2.070 2.050 2.070 134,000 276,330 2.0622 1.211 1.205 1.211 1.199 1.211 229,132 1.2060 0.00%
2019-04-03 0 2.070 2.060 2.070 2.070 2.070 164,000 339,480 2.0700 1.211 1.205 1.211 1.211 1.211 280,430 1.2106 -0.48%
2019-04-02 0 2.080 2.060 2.080 2.050 2.080 457,000 941,990 2.0612 1.216 1.205 1.216 1.199 1.216 781,442 1.2055 0.48%
2019-04-01 0 2.070 2.050 2.070 2.050 2.090 731,000 1,511,610 2.0679 1.211 1.199 1.211 1.199 1.222 1,249,965 1.2093 0.00%
2019-03-29 0 2.070 2.050 2.070 2.040 2.120 1,308,000 2,694,340 2.0599 1.211 1.199 1.211 1.193 1.240 2,236,599 1.2047 -1.43%
2019-03-28 0 2.100 2.080 2.100 2.090 2.120 394,000 826,730 2.0983 1.228 1.216 1.228 1.222 1.240 673,716 1.2271 0.00%
2019-03-27 0 2.100 2.080 2.120 2.070 2.120 570,000 1,191,650 2.0906 1.228 1.216 1.240 1.211 1.240 974,665 1.2226 0.00%
2019-03-26 0 2.100 2.070 2.100 2.080 2.140 515,800 1,078,650 2.0912 1.228 1.211 1.228 1.216 1.252 881,986 1.2230 0.00%
2019-03-25 0 2.100 2.070 2.100 2.080 2.100 284,000 592,720 2.0870 1.228 1.211 1.228 1.216 1.228 485,622 1.2205 -0.94%
2019-03-22 0 2.120 2.090 2.120 2.080 2.130 586,000 1,229,570 2.0982 1.240 1.222 1.240 1.216 1.246 1,002,024 1.2271 2.42%
2019-03-21 0 2.070 2.060 2.080 2.060 2.080 558,000 1,157,390 2.0742 1.211 1.205 1.216 1.205 1.216 954,145 1.2130 0.00%
2019-03-20 0 2.070 2.050 2.070 2.030 2.120 466,000 961,880 2.0641 1.211 1.199 1.211 1.187 1.240 796,831 1.2071 -1.90%
2019-03-19 0 2.110 2.100 2.110 2.070 2.120 355,000 748,670 2.1089 1.234 1.228 1.234 1.211 1.240 607,028 1.2333 0.48%
2019-03-18 0 2.100 2.080 2.100 2.070 2.130 916,000 1,928,200 2.1050 1.228 1.216 1.228 1.211 1.246 1,566,303 1.2311 1.45%
2019-03-15 0 2.070 2.050 2.070 2.010 2.070 1,103,000 2,235,730 2.0270 1.211 1.199 1.211 1.175 1.211 1,886,062 1.1854 2.48%
2019-03-14 0 2.020 2.010 2.020 2.020 2.030 1,181,040 2,385,791 2.0201 1.181 1.175 1.181 1.181 1.187 2,019,505 1.1814 -0.49%
2019-03-13 0 2.030 2.020 2.030 2.020 2.040 276,000 557,840 2.0212 1.187 1.181 1.187 1.181 1.193 471,943 1.1820 0.50%
2019-03-12 0 2.020 2.010 2.020 2.000 2.030 331,000 665,750 2.0113 1.181 1.175 1.181 1.170 1.187 565,989 1.1763 0.00%
2019-03-11 0 2.020 2.010 2.020 2.000 2.030 151,000 304,630 2.0174 1.181 1.175 1.181 1.170 1.187 258,201 1.1798 0.00%
2019-03-08 0 2.020 2.000 2.020 2.000 2.030 266,000 534,500 2.0094 1.181 1.170 1.181 1.170 1.187 454,844 1.1751 0.00%
2019-03-07 0 2.020 2.000 2.020 2.010 2.040 466,000 940,120 2.0174 1.181 1.170 1.181 1.175 1.193 796,831 1.1798 0.00%
2019-03-06 0 2.020 2.010 2.020 2.000 2.020 636,000 1,280,500 2.0134 1.181 1.175 1.181 1.170 1.181 1,087,521 1.1774 0.00%
2019-03-05 0 2.020 2.010 2.020 2.010 2.040 803,000 1,618,740 2.0159 1.181 1.175 1.181 1.175 1.193 1,373,080 1.1789 0.00%
2019-03-04 0 2.020 2.000 2.020 1.990 2.020 873,000 1,751,220 2.0060 1.181 1.170 1.181 1.164 1.181 1,492,776 1.1731 0.00%
2019-03-01 0 2.020 2.000 2.020 2.020 2.020 99,000 199,980 2.0200 1.181 1.170 1.181 1.181 1.181 169,284 1.1813 0.50%
2019-02-28 0 2.010 2.010 2.020 1.990 2.040 293,000 590,110 2.0140 1.175 1.175 1.181 1.164 1.193 501,012 1.1778 -0.99%
2019-02-27 0 2.030 2.010 2.030 2.020 2.040 439,000 891,240 2.0302 1.187 1.175 1.187 1.181 1.193 750,663 1.1873 0.00%
2019-02-26 0 2.030 2.010 2.030 2.010 2.040 487,000 985,180 2.0230 1.187 1.175 1.187 1.175 1.193 832,740 1.1831 0.00%
2019-02-25 0 2.030 2.020 2.030 2.000 2.050 534,000 1,081,510 2.0253 1.187 1.181 1.187 1.170 1.199 913,107 1.1844 1.00%
2019-02-22 0 2.010 2.000 2.010 1.990 2.030 350,000 704,100 2.0117 1.175 1.170 1.175 1.164 1.187 598,478 1.1765 0.00%
2019-02-21 0 2.010 1.990 2.010 1.990 2.030 410,000 827,310 2.0178 1.175 1.164 1.175 1.164 1.187 701,075 1.1801 0.50%
2019-02-20 0 2.000 1.990 2.000 1.990 2.020 705,000 1,415,060 2.0072 1.170 1.164 1.170 1.164 1.181 1,205,506 1.1738 0.00%
2019-02-19 0 2.000 1.970 2.000 1.930 2.000 1,859,000 3,681,620 1.9804 1.170 1.152 1.170 1.129 1.170 3,178,775 1.1582 3.09%
2019-02-18 0 1.940 1.940 1.950 1.930 1.960 366,000 711,810 1.9448 1.135 1.135 1.140 1.129 1.146 625,837 1.1374 0.00%
2019-02-15 0 1.940 1.930 1.940 1.920 1.980 798,000 1,548,310 1.9402 1.135 1.129 1.135 1.123 1.158 1,364,531 1.1347 -2.02%
2019-02-14 0 1.980 1.970 1.980 1.970 2.000 628,000 1,245,420 1.9832 1.158 1.152 1.158 1.152 1.170 1,073,841 1.1598 -1.00%
2019-02-13 0 2.000 1.980 2.000 1.990 2.020 1,151,000 2,295,815 1.9946 1.170 1.158 1.170 1.164 1.181 1,968,139 1.1665 0.50%
2019-02-12 0 1.990 1.980 1.990 1.960 2.000 486,000 968,000 1.9918 1.164 1.158 1.164 1.146 1.170 831,030 1.1648 0.51%
2019-02-11 0 1.980 1.960 1.980 1.960 2.040 910,000 1,804,160 1.9826 1.158 1.146 1.158 1.146 1.193 1,556,044 1.1595 -1.49%
2019-02-08 0 2.010 2.000 2.010 1.990 2.030 2,161,000 4,339,075 2.0079 1.175 1.170 1.175 1.164 1.187 3,695,176 1.1743 0.50%
2019-02-04 0 2.000 1.990 2.000 1.960 2.010 1,620,000 3,222,495 1.9892 1.170 1.164 1.170 1.146 1.175 2,770,100 1.1633 1.01%
2019-02-01 0 1.980 1.970 1.980 1.950 1.980 1,654,000 3,259,120 1.9704 1.158 1.152 1.158 1.140 1.158 2,828,237 1.1524 0.00%
2019-01-31 0 1.980 1.970 1.980 1.960 1.980 821,000 1,618,570 1.9715 1.158 1.152 1.158 1.146 1.158 1,403,859 1.1529 0.51%
2019-01-30 0 1.970 1.950 1.970 1.920 1.980 4,562,000 8,943,590 1.9605 1.152 1.140 1.152 1.123 1.158 7,800,737 1.1465 0.00%
2019-01-29 0 1.970 1.950 1.970 1.910 1.970 497,000 963,660 1.9390 1.152 1.140 1.152 1.117 1.152 849,839 1.1339 2.07%
2019-01-28 0 1.930 1.920 1.930 1.920 1.970 2,326,000 4,521,700 1.9440 1.129 1.123 1.129 1.123 1.152 3,977,316 1.1369 -1.03%
2019-01-25 0 1.950 1.940 1.960 1.930 1.980 659,000 1,280,280 1.9428 1.140 1.135 1.146 1.129 1.158 1,126,849 1.1362 0.52%
2019-01-24 0 1.940 1.930 1.940 1.890 1.970 1,755,000 3,401,810 1.9384 1.135 1.129 1.135 1.105 1.152 3,000,941 1.1336 1.57%
2019-01-23 0 1.910 1.900 1.910 1.880 1.920 554,000 1,051,180 1.8974 1.117 1.111 1.117 1.099 1.123 947,306 1.1097 0.53%
2019-01-22 0 1.900 1.890 1.900 1.890 1.920 387,000 736,070 1.9020 1.111 1.105 1.111 1.105 1.123 661,746 1.1123 -0.52%
2019-01-21 0 1.910 1.880 1.910 1.860 1.910 820,000 1,549,470 1.8896 1.117 1.099 1.117 1.088 1.117 1,402,149 1.1051 0.53%
2019-01-18 0 1.900 1.880 1.900 1.840 1.900 1,440,000 2,707,360 1.8801 1.111 1.099 1.111 1.076 1.111 2,462,311 1.0995 3.26%
2019-01-17 0 1.840 1.830 1.840 1.820 1.840 1,842,000 3,363,810 1.8262 1.076 1.070 1.076 1.064 1.076 3,149,706 1.0680 0.00%
2019-01-16 0 1.840 1.800 1.840 1.820 1.840 426,000 778,670 1.8279 1.076 1.053 1.076 1.064 1.076 728,434 1.0690 1.10%
2019-01-15 0 1.820 1.800 1.820 1.800 1.820 265,000 479,780 1.8105 1.064 1.053 1.064 1.053 1.064 453,134 1.0588 0.00%
2019-01-14 0 1.820 1.800 1.820 1.790 1.840 382,000 690,960 1.8088 1.064 1.053 1.064 1.047 1.076 653,196 1.0578 0.00%
2019-01-11 0 1.820 1.810 1.820 1.790 1.870 1,033,000 1,869,090 1.8094 1.064 1.059 1.064 1.047 1.094 1,766,366 1.0582 0.72%
2019-01-10 0 1.860 1.850 1.870 1.850 1.870 6,478,000 12,045,850 1.8595 1.057 1.051 1.062 1.051 1.062 11,401,870 1.0565 -0.53%
2019-01-09 0 1.870 1.870 1.880 1.850 1.880 803,000 1,498,510 1.8661 1.062 1.062 1.068 1.051 1.068 1,413,353 1.0603 0.54%
2019-01-08 0 1.860 1.850 1.860 1.830 1.860 1,327,000 2,450,800 1.8469 1.057 1.051 1.057 1.040 1.057 2,335,641 1.0493 1.09%
2019-01-07 0 1.840 1.820 1.840 1.810 1.850 1,269,920 2,328,976 1.8340 1.045 1.034 1.045 1.028 1.051 2,235,175 1.0420 1.66%
2019-01-04 0 1.810 1.800 1.810 1.790 1.820 864,000 1,557,110 1.8022 1.028 1.023 1.028 1.017 1.034 1,520,719 1.0239 0.00%
2019-01-03 0 1.810 1.800 1.810 1.790 1.810 323,000 581,850 1.8014 1.028 1.023 1.028 1.017 1.028 568,509 1.0235 -0.55%
2019-01-02 0 1.820 1.780 1.820 1.780 1.840 585,000 1,055,310 1.8039 1.034 1.011 1.034 1.011 1.045 1,029,653 1.0249 -1.09%
2018-12-31 0 1.840 1.830 1.840 1.790 1.850 436,000 792,650 1.8180 1.045 1.040 1.045 1.017 1.051 767,400 1.0329 2.79%
2018-12-28 0 1.790 1.780 1.790 1.790 1.800 371,000 667,550 1.7993 1.017 1.011 1.017 1.017 1.023 652,994 1.0223 0.00%
2018-12-27 0 1.790 1.770 1.790 1.770 1.820 590,000 1,053,070 1.7849 1.017 1.006 1.017 1.006 1.034 1,038,454 1.0141 0.56%
2018-12-24 0 1.780 1.770 1.780 1.780 1.790 288,000 514,900 1.7878 1.011 1.006 1.011 1.011 1.017 506,906 1.0158 -0.56%
2018-12-21 0 1.790 1.780 1.790 1.750 1.820 1,223,000 2,196,370 1.7959 1.017 1.011 1.017 0.994 1.034 2,152,591 1.0203 -2.19%
2018-12-20 0 1.830 1.810 1.830 1.810 1.840 237,000 433,470 1.8290 1.040 1.028 1.040 1.028 1.045 417,142 1.0391 -0.54%
2018-12-19 0 1.840 1.830 1.850 1.800 1.840 256,000 466,890 1.8238 1.045 1.040 1.051 1.023 1.045 450,583 1.0362 2.22%
2018-12-18 0 1.800 1.790 1.800 1.790 1.800 507,000 912,530 1.7999 1.023 1.017 1.023 1.017 1.023 892,366 1.0226 -0.55%
2018-12-17 0 1.810 1.800 1.810 1.790 1.830 606,000 1,094,810 1.8066 1.028 1.023 1.028 1.017 1.040 1,066,615 1.0264 1.12%
2018-12-14 0 1.790 1.780 1.790 1.780 1.800 166,000 295,790 1.7819 1.017 1.011 1.017 1.011 1.023 292,175 1.0124 0.00%
2018-12-13 0 1.790 1.780 1.790 1.770 1.800 250,000 445,410 1.7816 1.017 1.011 1.017 1.006 1.023 440,023 1.0122 0.00%
2018-12-12 0 1.790 1.770 1.790 1.770 1.790 104,000 184,330 1.7724 1.017 1.006 1.017 1.006 1.017 183,049 1.0070 0.56%
2018-12-11 0 1.780 1.760 1.780 1.750 1.780 99,000 175,060 1.7683 1.011 1.000 1.011 0.994 1.011 174,249 1.0047 1.71%
2018-12-10 0 1.750 1.740 1.750 1.740 1.760 158,000 276,330 1.7489 0.994 0.989 0.994 0.989 1.000 278,094 0.9937 -0.57%
2018-12-07 0 1.760 1.750 1.780 1.750 1.790 314,000 552,010 1.7580 1.000 0.994 1.011 0.994 1.017 552,669 0.9988 -0.56%
2018-12-06 0 1.770 1.760 1.770 1.760 1.790 365,000 648,930 1.7779 1.006 1.000 1.006 1.000 1.017 642,433 1.0101 -0.56%
2018-12-05 0 1.780 1.770 1.780 1.770 1.790 239,000 424,460 1.7760 1.011 1.006 1.011 1.006 1.017 420,662 1.0090 0.00%
2018-12-04 0 1.780 1.780 1.790 1.770 1.790 120,000 213,760 1.7813 1.011 1.011 1.017 1.006 1.017 211,211 1.0121 0.00%
2018-12-03 0 1.780 1.770 1.780 1.750 1.790 568,000 1,006,380 1.7718 1.011 1.006 1.011 0.994 1.017 999,732 1.0067 0.00%
2018-11-30 0 1.780 1.770 1.790 1.770 1.790 372,000 662,170 1.7800 1.011 1.006 1.017 1.006 1.017 654,754 1.0113 0.00%
2018-11-29 0 1.780 1.780 1.800 1.780 1.860 378,000 678,120 1.7940 1.011 1.011 1.023 1.011 1.057 665,314 1.0192 -0.56%
2018-11-28 0 1.790 1.780 1.790 1.770 1.800 153,000 273,940 1.7905 1.017 1.011 1.017 1.006 1.023 269,294 1.0173 1.13%
2018-11-27 0 1.770 1.750 1.770 1.740 1.770 53,000 92,640 1.7479 1.006 0.994 1.006 0.989 1.006 93,285 0.9931 0.57%
2018-11-26 0 1.760 1.750 1.760 1.740 1.770 541,000 950,760 1.7574 1.000 0.994 1.000 0.989 1.006 952,209 0.9985 0.57%
2018-11-23 0 1.750 1.730 1.750 1.740 1.750 81,000 140,970 1.7404 0.994 0.983 0.994 0.989 0.994 142,567 0.9888 0.57%
2018-11-22 0 1.740 1.730 1.740 1.730 1.770 292,000 508,970 1.7430 0.989 0.983 0.989 0.983 1.006 513,947 0.9903 -1.14%
2018-11-21 0 1.760 1.750 1.760 1.730 1.780 857,000 1,498,570 1.7486 1.000 0.994 1.000 0.983 1.011 1,508,398 0.9935 -3.30%
2018-11-20 0 1.820 1.790 1.820 1.750 1.820 976,000 1,731,900 1.7745 1.034 1.017 1.034 0.994 1.034 1,717,849 1.0082 0.55%
2018-11-19 0 1.810 1.780 1.810 1.770 1.960 2,195,000 4,055,740 1.8477 1.028 1.011 1.028 1.006 1.114 3,863,400 1.0498 3.43%
2018-11-16 0 1.750 1.740 1.750 1.700 1.760 1,172,000 2,047,460 1.7470 0.994 0.989 0.994 0.966 1.000 2,062,827 0.9926 2.94%
2018-11-15 0 1.700 1.690 1.720 1.680 1.770 1,207,000 2,065,300 1.7111 0.966 0.960 0.977 0.954 1.006 2,124,430 0.9722 0.00%
2018-11-14 0 1.700 1.690 1.710 1.700 1.700 350,000 594,920 1.6998 0.966 0.960 0.972 0.966 0.966 616,032 0.9657 0.00%
2018-11-13 0 1.700 1.690 1.700 1.690 1.710 60,000 101,890 1.6982 0.966 0.960 0.966 0.960 0.972 105,605 0.9648 0.00%
2018-11-12 0 1.700 1.690 1.700 1.700 1.730 201,000 342,770 1.7053 0.966 0.960 0.966 0.966 0.983 353,778 0.9689 0.00%
2018-11-09 0 1.700 1.700 1.710 1.680 1.720 186,000 315,320 1.6953 0.966 0.966 0.972 0.954 0.977 327,377 0.9632 -0.58%
2018-11-08 0 1.710 1.690 1.710 1.700 1.740 280,000 480,090 1.7146 0.972 0.960 0.972 0.966 0.989 492,826 0.9742 0.59%
2018-11-07 0 1.700 1.690 1.710 1.700 1.740 600,000 1,027,530 1.7126 0.966 0.960 0.972 0.966 0.989 1,056,055 0.9730 1.19%
2018-11-06 0 1.680 1.680 1.700 1.680 1.700 248,000 419,460 1.6914 0.954 0.954 0.966 0.954 0.966 436,503 0.9610 1.82%
2018-11-05 0 1.650 1.640 1.650 1.650 1.700 581,000 965,430 1.6617 0.937 0.932 0.937 0.937 0.966 1,022,613 0.9441 0.00%
2018-11-02 0 1.650 1.640 1.660 1.640 1.660 1,261,000 2,080,010 1.6495 0.937 0.932 0.943 0.932 0.943 2,219,475 0.9372 0.00%
2018-11-01 0 1.650 1.640 1.650 1.640 1.650 496,000 816,800 1.6468 0.937 0.932 0.937 0.932 0.937 873,005 0.9356 0.00%
2018-10-31 0 1.650 1.640 1.650 1.640 1.650 393,000 647,640 1.6479 0.937 0.932 0.937 0.932 0.937 691,716 0.9363 0.00%
2018-10-30 0 1.650 1.640 1.650 1.630 1.650 546,000 899,600 1.6476 0.937 0.932 0.937 0.926 0.937 961,010 0.9361 -0.60%
2018-10-29 0 1.660 1.640 1.660 1.640 1.670 193,000 317,830 1.6468 0.943 0.932 0.943 0.932 0.949 339,698 0.9356 -0.60%
2018-10-26 0 1.670 1.660 1.670 1.670 1.680 30,000 50,210 1.6737 0.949 0.943 0.949 0.949 0.954 52,803 0.9509 0.00%
2018-10-25 0 1.670 1.650 1.670 1.630 1.690 336,000 558,620 1.6626 0.949 0.937 0.949 0.926 0.960 591,391 0.9446 -1.18%
2018-10-24 0 1.690 1.680 1.690 1.680 1.690 118,000 198,690 1.6838 0.960 0.954 0.960 0.954 0.960 207,691 0.9567 0.00%
2018-10-23 0 1.690 1.670 1.690 1.670 1.720 299,000 504,750 1.6881 0.960 0.949 0.960 0.949 0.977 526,267 0.9591 -1.74%
2018-10-22 0 1.720 1.690 1.720 1.690 1.720 217,000 370,940 1.7094 0.977 0.960 0.977 0.960 0.977 381,940 0.9712 0.58%
2018-10-19 0 1.710 1.700 1.710 1.700 1.720 68,000 116,280 1.7100 0.972 0.966 0.972 0.966 0.977 119,686 0.9715 0.00%
2018-10-18 0 1.710 1.700 1.720 1.700 1.710 192,000 326,620 1.7011 0.972 0.966 0.977 0.966 0.972 337,937 0.9665 0.00%
2018-10-16 0 1.710 1.700 1.710 1.680 1.710 2,278,000 3,893,245 1.7091 0.972 0.966 0.972 0.954 0.972 4,009,488 0.9710 0.00%
2018-10-15 0 1.710 1.690 1.710 1.690 1.710 73,000 124,280 1.7025 0.972 0.960 0.972 0.960 0.972 128,487 0.9673 0.00%
2018-10-12 0 1.710 1.700 1.710 1.690 1.710 102,000 173,200 1.6980 0.972 0.966 0.972 0.960 0.972 179,529 0.9647 -0.58%
2018-10-11 0 1.720 1.700 1.720 1.660 1.720 558,000 939,220 1.6832 0.977 0.966 0.977 0.943 0.977 982,131 0.9563 -0.58%
2018-10-10 0 1.730 1.710 1.730 1.720 1.790 708,000 1,229,200 1.7362 0.983 0.972 0.983 0.977 1.017 1,246,145 0.9864 -2.81%
2018-10-09 0 1.780 1.780 1.790 1.750 1.800 144,000 253,810 1.7626 1.011 1.011 1.017 0.994 1.023 253,453 1.0014 0.00%
2018-10-08 0 1.780 1.770 1.780 1.770 1.810 372,000 663,890 1.7847 1.011 1.006 1.011 1.006 1.028 654,754 1.0140 -1.66%
2018-10-05 0 1.810 1.800 1.830 1.800 1.830 198,000 359,470 1.8155 1.028 1.023 1.040 1.023 1.040 348,498 1.0315 -0.55%
2018-10-04 0 1.820 1.810 1.820 1.810 1.860 85,000 154,750 1.8206 1.034 1.028 1.034 1.028 1.057 149,608 1.0344 -1.62%
2018-10-03 0 1.850 1.820 1.860 1.820 1.850 907,000 1,659,720 1.8299 1.051 1.034 1.057 1.034 1.051 1,596,403 1.0397 1.09%
2018-10-02 0 1.830 1.820 1.830 1.810 1.900 623,000 1,143,210 1.8350 1.040 1.034 1.040 1.028 1.079 1,096,537 1.0426 -3.17%
2018-09-28 0 1.890 1.880 1.900 1.870 1.900 323,000 609,720 1.8877 1.074 1.068 1.079 1.062 1.079 568,509 1.0725 1.07%
2018-09-27 0 1.940 1.920 1.940 1.910 1.940 726,000 1,395,530 1.9222 1.062 1.051 1.062 1.046 1.062 1,325,659 1.0527 1.04%
2018-09-26 0 1.920 1.900 1.920 1.890 1.930 496,000 942,860 1.9009 1.051 1.041 1.051 1.035 1.057 905,685 1.0410 -0.52%
2018-09-24 0 1.930 1.920 1.940 1.900 1.940 232,000 447,190 1.9275 1.057 1.051 1.062 1.041 1.062 423,627 1.0556 0.52%
2018-09-21 0 1.920 1.910 1.920 1.910 1.930 41,000 78,690 1.9193 1.051 1.046 1.051 1.046 1.057 74,865 1.0511 0.52%
2018-09-20 0 1.910 1.900 1.910 1.900 1.910 23,000 43,740 1.9017 1.046 1.041 1.046 1.041 1.046 41,997 1.0415 0.00%
2018-09-19 0 1.910 1.910 1.920 1.890 1.950 91,000 174,850 1.9214 1.046 1.046 1.051 1.035 1.068 166,164 1.0523 1.06%
2018-09-18 0 1.890 1.880 1.890 1.880 1.930 248,000 467,620 1.8856 1.035 1.030 1.035 1.030 1.057 452,842 1.0326 -0.53%
2018-09-17 0 1.900 1.890 1.900 1.890 1.960 374,000 712,840 1.9060 1.041 1.035 1.041 1.035 1.073 682,915 1.0438 -1.55%
2018-09-14 0 1.930 1.930 1.940 1.920 1.940 192,000 371,670 1.9358 1.057 1.057 1.062 1.051 1.062 350,588 1.0601 1.05%
2018-09-13 0 1.910 1.900 1.910 1.900 1.920 148,000 282,310 1.9075 1.046 1.041 1.046 1.041 1.051 270,245 1.0446 0.53%
2018-09-12 0 1.900 1.890 1.910 1.890 1.900 275,000 521,180 1.8952 1.041 1.035 1.046 1.035 1.041 502,144 1.0379 1.06%
2018-09-11 0 1.880 1.880 1.920 1.870 1.900 182,000 343,800 1.8890 1.030 1.030 1.051 1.024 1.041 332,328 1.0345 0.00%
2018-09-10 0 1.880 1.870 1.880 1.850 1.900 807,000 1,517,390 1.8803 1.030 1.024 1.030 1.013 1.041 1,473,563 1.0297 -1.57%
2018-09-07 0 1.910 1.910 1.920 1.900 1.920 392,000 748,300 1.9089 1.046 1.046 1.051 1.041 1.051 715,783 1.0454 -0.52%
2018-09-06 0 1.920 1.910 1.920 1.900 1.930 112,000 214,590 1.9160 1.051 1.046 1.051 1.041 1.057 204,509 1.0493 -0.52%
2018-09-05 0 1.930 1.910 1.930 1.900 1.940 448,000 858,470 1.9162 1.057 1.046 1.057 1.041 1.062 818,038 1.0494 -1.03%
2018-09-04 0 1.950 1.940 1.960 1.930 1.960 569,000 1,103,330 1.9391 1.068 1.062 1.073 1.057 1.073 1,038,981 1.0619 1.04%
2018-09-03 0 1.930 1.910 1.930 1.910 1.980 285,970 559,892 1.9579 1.057 1.046 1.057 1.046 1.084 522,175 1.0722 -2.53%
2018-08-31 0 1.980 1.960 1.980 1.950 2.000 169,000 332,590 1.9680 1.084 1.073 1.084 1.068 1.095 308,590 1.0778 -1.00%
2018-08-30 0 2.000 1.990 2.000 1.980 2.000 167,000 331,840 1.9871 1.095 1.090 1.095 1.084 1.095 304,938 1.0882 1.52%
2018-08-29 0 1.970 1.970 1.980 1.970 2.000 264,000 523,070 1.9813 1.079 1.079 1.084 1.079 1.095 482,058 1.0851 -1.50%
2018-08-28 0 2.000 1.990 2.000 1.980 2.000 103,000 205,120 1.9915 1.095 1.090 1.095 1.084 1.095 188,076 1.0906 0.00%
2018-08-27 0 2.000 1.990 2.000 1.990 2.030 337,000 677,470 2.0103 1.095 1.090 1.095 1.090 1.112 615,354 1.1009 -0.50%
2018-08-24 0 2.010 2.000 2.010 2.000 2.010 214,000 428,190 2.0009 1.101 1.095 1.101 1.095 1.101 390,759 1.0958 -0.50%
2018-08-23 0 2.020 2.000 2.020 1.980 2.030 360,000 721,680 2.0047 1.106 1.095 1.106 1.084 1.112 657,352 1.0979 0.50%
2018-08-22 0 2.010 2.000 2.020 1.990 2.030 838,000 1,690,820 2.0177 1.101 1.095 1.106 1.090 1.112 1,530,169 1.1050 1.01%
2018-08-21 0 1.990 1.980 1.990 1.930 2.020 464,000 919,050 1.9807 1.090 1.084 1.090 1.057 1.106 847,253 1.0847 2.58%
2018-08-20 0 1.940 1.930 1.940 1.920 1.950 317,000 614,860 1.9396 1.062 1.057 1.062 1.051 1.068 578,835 1.0622 0.52%
2018-08-17 0 1.930 1.930 1.940 1.930 1.960 304,000 590,490 1.9424 1.057 1.057 1.062 1.057 1.073 555,097 1.0638 0.00%
2018-08-16 0 1.930 1.930 1.940 1.900 1.950 489,000 940,190 1.9227 1.057 1.057 1.062 1.041 1.068 892,903 1.0530 0.00%
2018-08-15 0 1.930 1.920 1.930 1.920 1.960 1,156,000 2,232,620 1.9313 1.057 1.051 1.057 1.051 1.073 2,110,829 1.0577 -1.53%
2018-08-14 0 1.960 1.950 1.970 1.920 1.980 833,000 1,624,660 1.9504 1.073 1.068 1.079 1.051 1.084 1,521,039 1.0681 1.55%
2018-08-13 0 1.930 1.920 1.930 1.890 1.970 3,115,000 5,975,545 1.9183 1.057 1.051 1.057 1.035 1.079 5,687,918 1.0506 -1.53%
2018-08-10 0 1.960 1.940 1.980 1.940 2.000 1,492,000 2,947,820 1.9758 1.073 1.062 1.084 1.062 1.095 2,724,358 1.0820 -1.01%
2018-08-09 0 1.980 1.960 1.980 1.950 2.070 2,322,000 4,699,190 2.0238 1.084 1.073 1.084 1.068 1.134 4,239,918 1.1083 -2.94%
2018-08-08 0 2.040 2.020 2.040 1.960 2.120 4,037,750 8,133,707 2.0144 1.117 1.106 1.117 1.073 1.161 7,372,838 1.1032 5.15%
2018-08-07 0 1.940 1.930 1.960 1.860 1.950 1,263,000 2,415,950 1.9129 1.062 1.057 1.073 1.019 1.068 2,306,209 1.0476 2.11%
2018-08-06 0 1.900 1.900 1.910 1.880 1.960 983,000 1,899,420 1.9323 1.041 1.041 1.046 1.030 1.073 1,794,935 1.0582 -2.06%
2018-08-03 0 1.940 1.920 1.940 1.890 1.940 259,000 497,010 1.9190 1.062 1.051 1.062 1.035 1.062 472,928 1.0509 1.04%
2018-08-02 0 1.920 1.920 1.940 1.880 1.960 1,060,000 2,027,350 1.9126 1.051 1.051 1.062 1.030 1.073 1,935,536 1.0474 -1.54%
2018-08-01 0 1.950 1.950 1.990 1.800 1.990 2,087,000 3,972,470 1.9034 1.068 1.068 1.090 0.986 1.090 3,810,814 1.0424 0.00%
2018-07-31 0 1.950 1.900 1.980 1.900 2.000 1,424,000 2,766,550 1.9428 1.068 1.041 1.084 1.041 1.095 2,600,191 1.0640 -2.01%
2018-07-30 0 1.990 1.950 2.000 1.840 2.030 4,996,000 9,697,980 1.9411 1.090 1.068 1.095 1.008 1.112 9,122,581 1.0631 13.71%
2018-07-27 0 1.750 1.730 1.750 1.730 1.750 333,000 580,650 1.7437 0.958 0.947 0.958 0.947 0.958 608,050 0.9549 0.57%
2018-07-26 0 1.740 1.740 1.750 1.740 1.780 321,000 561,920 1.7505 0.953 0.953 0.958 0.953 0.975 586,139 0.9587 -1.14%
2018-07-25 0 1.760 1.760 1.770 1.750 1.780 131,000 230,790 1.7618 0.964 0.964 0.969 0.958 0.975 239,203 0.9648 -1.12%
2018-07-24 0 1.780 1.770 1.780 1.760 1.780 290,000 513,750 1.7716 0.975 0.969 0.975 0.964 0.975 529,533 0.9702 2.30%
2018-07-23 0 1.740 1.740 1.770 1.720 1.770 382,000 663,940 1.7381 0.953 0.953 0.969 0.942 0.969 697,523 0.9519 0.58%
2018-07-20 0 1.730 1.730 1.740 1.700 1.750 444,000 765,920 1.7250 0.947 0.947 0.953 0.931 0.958 810,734 0.9447 -1.14%
2018-07-19 0 1.750 1.750 1.760 1.750 1.780 474,000 834,450 1.7604 0.958 0.958 0.964 0.958 0.975 865,513 0.9641 -1.13%
2018-07-18 0 1.770 1.750 1.770 1.750 1.780 566,000 997,580 1.7625 0.969 0.958 0.969 0.958 0.975 1,033,503 0.9652 0.57%
2018-07-17 0 1.760 1.760 1.770 1.750 1.780 253,000 444,870 1.7584 0.964 0.964 0.969 0.958 0.975 461,972 0.9630 0.57%
2018-07-16 0 1.750 1.750 1.760 1.740 1.760 231,000 404,740 1.7521 0.958 0.958 0.964 0.953 0.964 421,801 0.9596 0.00%
2018-07-13 0 1.750 1.750 1.760 1.680 1.750 947,000 1,638,300 1.7300 0.958 0.958 0.964 0.920 0.958 1,729,200 0.9474 4.17%
2018-07-12 0 1.680 1.680 1.690 1.680 1.700 366,000 618,150 1.6889 0.920 0.920 0.926 0.920 0.931 668,308 0.9249 0.00%
2018-07-11 0 1.680 1.670 1.700 1.670 1.690 772,000 1,294,770 1.6772 0.920 0.915 0.931 0.915 0.926 1,409,654 0.9185 -1.18%
2018-07-10 0 1.700 1.680 1.700 1.660 1.700 418,000 708,680 1.6954 0.931 0.920 0.931 0.909 0.931 763,258 0.9285 0.59%
2018-07-09 0 1.690 1.670 1.690 1.680 1.700 114,000 192,590 1.6894 0.926 0.915 0.926 0.920 0.931 208,161 0.9252 0.60%
2018-07-06 0 1.680 1.650 1.680 1.660 1.680 263,000 439,960 1.6729 0.920 0.904 0.920 0.909 0.920 480,232 0.9161 0.00%
2018-07-05 0 1.680 1.660 1.690 1.660 1.700 460,000 772,970 1.6804 0.920 0.909 0.926 0.909 0.931 839,949 0.9203 0.00%
2018-07-04 0 1.680 1.660 1.680 1.670 1.700 178,000 298,580 1.6774 0.920 0.909 0.920 0.915 0.931 325,024 0.9186 0.00%
2018-07-03 0 1.680 1.680 1.690 1.650 1.700 1,197,000 2,002,200 1.6727 0.920 0.920 0.926 0.904 0.931 2,185,694 0.9160 -1.75%
2018-06-29 0 1.710 1.680 1.720 1.690 1.720 199,000 338,840 1.7027 0.936 0.920 0.942 0.926 0.942 363,369 0.9325 0.00%
2018-06-28 0 1.710 1.700 1.710 1.700 1.740 361,000 618,300 1.7127 0.936 0.931 0.936 0.931 0.953 659,178 0.9380 -1.16%
2018-06-27 0 1.730 1.710 1.740 1.690 1.740 1,632,000 2,781,890 1.7046 0.947 0.936 0.953 0.926 0.953 2,979,994 0.9335 2.37%
2018-06-26 0 1.690 1.680 1.690 1.670 1.700 1,404,000 2,364,570 1.6842 0.926 0.920 0.926 0.915 0.931 2,563,672 0.9223 -0.59%
2018-06-25 0 1.700 1.700 1.710 1.700 1.800 631,000 1,079,080 1.7101 0.931 0.931 0.936 0.931 0.986 1,152,191 0.9365 -2.30%
2018-06-22 0 1.740 1.730 1.740 1.720 1.740 75,000 129,660 1.7288 0.953 0.947 0.953 0.942 0.953 136,948 0.9468 1.16%
2018-06-21 0 1.720 1.710 1.720 1.700 1.730 124,000 212,770 1.7159 0.942 0.936 0.942 0.931 0.947 226,421 0.9397 0.00%
2018-06-20 0 1.720 1.710 1.730 1.710 1.730 319,000 549,490 1.7225 0.942 0.936 0.947 0.936 0.947 582,487 0.9434 0.58%
2018-06-19 0 1.710 1.700 1.720 1.680 1.740 1,398,000 2,370,530 1.6957 0.936 0.931 0.942 0.920 0.953 2,552,716 0.9286 -1.72%
2018-06-15 0 1.740 1.720 1.730 1.730 1.760 102,000 177,760 1.7427 0.953 0.942 0.947 0.947 0.964 186,250 0.9544 0.00%
2018-06-14 0 1.740 1.730 1.750 1.730 1.770 431,000 753,050 1.7472 0.953 0.947 0.958 0.947 0.969 786,996 0.9569 -0.57%
2018-06-13 0 1.750 1.740 1.750 1.710 1.770 1,232,000 2,130,000 1.7289 0.958 0.953 0.958 0.936 0.969 2,249,604 0.9468 2.94%
2018-06-12 0 1.700 1.700 1.720 1.690 1.720 118,000 200,640 1.7003 0.931 0.931 0.942 0.926 0.942 215,465 0.9312 0.00%
2018-06-11 0 1.700 1.700 1.720 1.700 1.700 97,000 164,900 1.7000 0.931 0.931 0.942 0.931 0.931 177,120 0.9310 0.00%
2018-06-08 0 1.700 1.700 1.710 1.670 1.710 1,634,000 2,777,010 1.6995 0.931 0.931 0.936 0.915 0.936 2,983,646 0.9307 -1.73%
2018-06-07 0 1.730 1.720 1.740 1.730 1.740 207,000 358,750 1.7331 0.947 0.942 0.953 0.947 0.953 377,977 0.9491 0.00%
2018-06-06 0 1.730 1.720 1.730 1.710 1.730 146,000 251,970 1.7258 0.947 0.942 0.947 0.936 0.947 266,593 0.9451 1.17%
2018-06-05 0 1.710 1.710 1.720 1.710 1.740 440,000 754,070 1.7138 0.936 0.936 0.942 0.936 0.953 803,430 0.9386 -0.58%
2018-06-04 0 1.720 1.720 1.730 1.710 1.740 208,000 357,870 1.7205 0.942 0.942 0.947 0.936 0.953 379,803 0.9423 -0.58%
2018-06-01 0 1.730 1.720 1.740 1.700 1.730 289,000 497,850 1.7227 0.947 0.942 0.953 0.931 0.947 527,707 0.9434 0.00%
2018-05-31 0 1.730 1.710 1.730 1.690 1.730 143,000 245,300 1.7154 0.947 0.936 0.947 0.926 0.947 261,115 0.9394 0.58%
2018-05-30 0 1.720 1.710 1.720 1.680 1.720 173,000 294,460 1.7021 0.942 0.936 0.942 0.920 0.942 315,894 0.9321 0.58%
2018-05-29 0 1.710 1.710 1.720 1.700 1.730 161,000 277,210 1.7218 0.936 0.936 0.942 0.931 0.947 293,982 0.9429 0.59%
2018-05-28 0 1.700 1.700 1.710 1.700 1.720 1,074,000 1,827,330 1.7014 0.931 0.931 0.936 0.931 0.942 1,961,099 0.9318 -1.73%
2018-05-25 0 1.730 1.710 1.730 1.710 1.740 348,000 598,090 1.7186 0.947 0.936 0.947 0.936 0.953 635,440 0.9412 -0.57%
2018-05-24 0 1.740 1.720 1.740 1.720 1.760 539,000 942,510 1.7486 0.953 0.942 0.953 0.942 0.964 984,202 0.9576 2.35%
2018-05-23 0 1.700 1.700 1.710 1.700 1.750 1,063,000 1,822,590 1.7146 0.931 0.931 0.936 0.931 0.958 1,941,013 0.9390 -2.30%
2018-05-21 0 1.740 1.740 1.750 1.740 1.790 818,000 1,442,320 1.7632 0.953 0.953 0.958 0.953 0.980 1,493,649 0.9656 -0.57%
2018-05-18 0 1.750 1.750 1.760 1.750 1.820 542,000 965,630 1.7816 0.958 0.958 0.964 0.958 0.997 989,679 0.9757 0.57%
2018-05-17 0 1.740 1.740 1.750 1.730 1.760 4,199,000 7,287,895 1.7356 0.953 0.953 0.958 0.947 0.964 7,667,277 0.9505 -1.14%
2018-05-16 0 1.760 1.750 1.760 1.750 1.780 2,558,000 4,503,350 1.7605 0.964 0.958 0.964 0.958 0.975 4,670,849 0.9641 -1.68%
2018-05-15 0 1.790 1.760 1.790 1.760 1.790 702,000 1,250,340 1.7811 0.980 0.964 0.980 0.964 0.980 1,281,836 0.9754 2.29%
2018-05-14 0 1.750 1.750 1.760 1.740 1.790 481,000 849,380 1.7659 0.958 0.958 0.964 0.953 0.980 878,295 0.9671 0.00%
2018-05-11 0 1.750 1.750 1.760 1.740 1.820 1,310,000 2,317,280 1.7689 0.958 0.958 0.964 0.953 0.997 2,392,030 0.9688 -1.69%
2018-05-10 0 1.780 1.770 1.780 1.760 1.830 480,300 856,066 1.7824 0.975 0.969 0.975 0.964 1.002 877,017 0.9761 -1.11%
2018-05-09 0 1.800 1.780 1.800 1.740 1.800 745,000 1,327,480 1.7819 0.986 0.975 0.986 0.953 0.986 1,360,353 0.9758 2.27%
2018-05-08 0 1.760 1.750 1.770 1.750 1.890 4,810,000 8,746,470 1.8184 0.964 0.958 0.969 0.958 1.035 8,782,949 0.9958 -1.12%
2018-05-07 0 1.780 1.770 1.780 1.650 1.820 8,268,000 14,426,910 1.7449 0.975 0.969 0.975 0.904 0.997 15,097,177 0.9556 11.95%
2018-05-04 0 1.590 1.590 1.620 1.590 1.630 950,000 1,530,300 1.6108 0.871 0.871 0.887 0.871 0.893 1,734,678 0.8822 -1.24%
2018-05-03 0 1.610 1.600 1.630 1.570 1.620 690,000 1,109,550 1.6080 0.882 0.876 0.893 0.860 0.887 1,259,924 0.8806 0.62%
2018-05-02 0 1.600 1.600 1.620 1.600 1.630 611,000 984,680 1.6116 0.876 0.876 0.887 0.876 0.893 1,115,672 0.8826 0.63%
2018-04-30 0 1.590 1.590 1.600 1.580 1.600 269,000 425,400 1.5814 0.871 0.871 0.876 0.865 0.876 491,188 0.8661 0.63%
2018-04-27 0 1.580 1.580 1.590 1.570 1.610 349,000 553,760 1.5867 0.865 0.865 0.871 0.860 0.882 637,266 0.8690 -0.63%
2018-04-26 0 1.590 1.580 1.600 1.570 1.610 839,000 1,340,370 1.5976 0.871 0.865 0.876 0.860 0.882 1,531,995 0.8749 0.00%
2018-04-25 0 1.590 1.570 1.590 1.570 1.590 366,600 579,254 1.5801 0.871 0.860 0.871 0.860 0.871 669,403 0.8653 0.63%
2018-04-24 0 1.580 1.580 1.590 1.550 1.590 1,125,000 1,777,980 1.5804 0.865 0.865 0.871 0.849 0.871 2,054,224 0.8655 1.28%
2018-04-23 0 1.560 1.560 1.570 1.550 1.580 1,152,000 1,795,380 1.5585 0.854 0.854 0.860 0.849 0.865 2,103,525 0.8535 1.30%
2018-04-20 0 1.540 1.540 1.550 1.540 1.580 1,019,000 1,585,390 1.5558 0.843 0.843 0.849 0.843 0.865 1,860,670 0.8521 -2.53%
2018-04-19 0 1.580 1.560 1.580 1.550 1.590 1,280,000 2,021,060 1.5790 0.865 0.854 0.865 0.849 0.871 2,337,250 0.8647 1.28%
2018-04-18 0 1.560 1.550 1.570 1.510 1.560 944,000 1,463,760 1.5506 0.854 0.849 0.860 0.827 0.854 1,723,722 0.8492 1.96%
2018-04-17 0 1.530 1.530 1.540 1.520 1.530 283,000 431,660 1.5253 0.838 0.838 0.843 0.832 0.838 516,751 0.8353 1.32%
2018-04-16 0 1.510 1.510 1.520 1.490 1.530 826,000 1,249,120 1.5123 0.827 0.827 0.832 0.816 0.838 1,508,257 0.8282 -0.66%
2018-04-13 0 1.520 1.510 1.530 1.500 1.530 1,187,000 1,795,000 1.5122 0.832 0.827 0.838 0.821 0.838 2,167,435 0.8282 2.01%
2018-04-12 0 1.490 1.490 1.500 1.480 1.490 455,000 676,250 1.4863 0.816 0.816 0.821 0.811 0.816 830,819 0.8140 0.68%
2018-04-11 0 1.480 1.470 1.480 1.460 1.480 1,033,000 1,523,110 1.4745 0.811 0.805 0.811 0.800 0.811 1,886,234 0.8075 1.37%
2018-04-10 0 1.460 1.450 1.470 1.430 1.460 615,000 893,550 1.4529 0.800 0.794 0.805 0.783 0.800 1,122,976 0.7957 1.39%
2018-04-09 0 1.440 1.430 1.440 1.440 1.460 721,000 1,041,475 1.4445 0.789 0.783 0.789 0.789 0.800 1,316,529 0.7911 0.70%
2018-04-06 0 1.430 1.430 1.440 1.420 1.450 1,994,000 2,874,440 1.4415 0.783 0.783 0.789 0.778 0.794 3,640,998 0.7895 0.70%
2018-04-04 0 1.420 1.420 1.430 1.420 1.450 709,000 1,015,910 1.4329 0.778 0.778 0.783 0.778 0.794 1,294,618 0.7847 -1.39%
2018-04-03 0 1.440 1.430 1.440 1.430 1.440 508,000 731,295 1.4396 0.789 0.783 0.789 0.783 0.789 927,596 0.7884 -0.69%
2018-03-29 0 1.450 1.440 1.450 1.440 1.450 238,000 342,760 1.4402 0.794 0.789 0.794 0.789 0.794 434,583 0.7887 0.69%
2018-03-28 0 1.440 1.440 1.450 1.440 1.460 422,000 611,690 1.4495 0.789 0.789 0.794 0.789 0.800 770,562 0.7938 -1.37%
2018-03-27 0 1.460 1.450 1.460 1.440 1.460 252,000 363,420 1.4421 0.800 0.794 0.800 0.789 0.800 460,146 0.7898 1.39%
2018-03-26 0 1.440 1.440 1.460 1.430 1.450 574,000 828,580 1.4435 0.789 0.789 0.800 0.783 0.794 1,048,111 0.7905 0.70%
2018-03-23 0 1.430 1.430 1.450 1.410 1.460 1,731,000 2,479,760 1.4326 0.783 0.783 0.794 0.772 0.800 3,160,766 0.7845 -2.05%
2018-03-22 0 1.460 1.450 1.460 1.430 1.480 685,000 1,000,070 1.4600 0.800 0.794 0.800 0.783 0.811 1,250,794 0.7995 -0.68%
2018-03-21 0 1.470 1.460 1.470 1.470 1.490 536,000 791,500 1.4767 0.805 0.800 0.805 0.805 0.816 978,724 0.8087 0.68%
2018-03-20 0 1.460 1.460 1.470 1.460 1.480 383,000 563,160 1.4704 0.800 0.800 0.805 0.800 0.811 699,349 0.8053 -0.68%
2018-03-19 0 1.470 1.470 1.480 1.440 1.480 388,000 568,250 1.4646 0.805 0.805 0.811 0.789 0.811 708,479 0.8021 1.38%
2018-03-16 0 1.450 1.450 1.460 1.430 1.450 3,178,000 4,573,460 1.4391 0.794 0.794 0.800 0.783 0.794 5,802,955 0.7881 -0.68%
2018-03-15 0 1.460 1.450 1.460 1.460 1.460 617,000 900,820 1.4600 0.800 0.794 0.800 0.800 0.800 1,126,628 0.7996 0.00%
2018-03-14 0 1.460 1.450 1.460 1.450 1.460 315,000 456,870 1.4504 0.800 0.794 0.800 0.794 0.800 575,183 0.7943 0.00%
2018-03-13 0 1.460 1.450 1.460 1.450 1.460 247,000 360,290 1.4587 0.800 0.794 0.800 0.794 0.800 451,016 0.7988 0.00%
2018-03-12 0 1.460 1.450 1.460 1.450 1.460 1,183,000 1,726,580 1.4595 0.800 0.794 0.800 0.794 0.800 2,160,131 0.7993 0.69%
2018-03-09 0 1.450 1.450 1.460 1.450 1.460 950,000 1,386,900 1.4599 0.794 0.794 0.800 0.794 0.800 1,734,678 0.7995 0.00%
2018-03-08 0 1.450 1.450 1.460 1.450 1.460 326,000 474,820 1.4565 0.794 0.794 0.800 0.794 0.800 595,268 0.7977 -0.68%
2018-03-07 0 1.460 1.460 1.470 1.450 1.470 184,000 269,610 1.4653 0.800 0.800 0.805 0.794 0.805 335,980 0.8025 0.69%
2018-03-06 0 1.450 1.450 1.460 1.430 1.450 61,000 87,590 1.4359 0.794 0.794 0.800 0.783 0.794 111,385 0.7864 1.40%
2018-03-05 0 1.430 1.430 1.450 1.410 1.470 279,000 401,160 1.4378 0.783 0.783 0.794 0.772 0.805 509,448 0.7874 -0.69%
2018-03-02 0 1.440 1.450 1.460 1.430 1.450 334,000 480,390 1.4383 0.789 0.794 0.800 0.783 0.794 609,876 0.7877 0.00%
2018-03-01 0 1.440 1.440 1.450 1.430 1.460 202,000 291,290 1.4420 0.789 0.789 0.794 0.783 0.800 368,847 0.7897 0.00%
2018-02-28 0 1.440 1.440 1.460 1.440 1.460 226,000 327,570 1.4494 0.789 0.789 0.800 0.789 0.800 412,671 0.7938 -2.04%
2018-02-27 0 1.470 1.450 1.470 1.450 1.470 410,000 602,080 1.4685 0.805 0.794 0.805 0.794 0.805 748,651 0.8042 0.00%
2018-02-26 0 1.470 1.470 1.480 1.460 1.480 346,000 508,570 1.4699 0.805 0.805 0.811 0.800 0.811 631,788 0.8050 1.38%
2018-02-23 0 1.450 1.450 1.480 1.450 1.490 65,000 95,670 1.4718 0.794 0.794 0.811 0.794 0.816 118,688 0.8061 0.69%
2018-02-22 0 1.440 1.440 1.450 1.440 1.450 188,000 270,850 1.4407 0.789 0.789 0.794 0.789 0.794 343,284 0.7890 -1.37%
2018-02-21 0 1.460 1.450 1.460 1.450 1.460 36,000 52,360 1.4544 0.800 0.794 0.800 0.794 0.800 65,735 0.7965 0.00%
2018-02-20 0 1.460 1.450 1.460 1.450 1.460 193,000 280,900 1.4554 0.800 0.794 0.800 0.794 0.800 352,414 0.7971 0.69%
2018-02-15 0 1.450 1.440 1.450 1.440 1.450 130,000 188,000 1.4462 0.794 0.789 0.794 0.789 0.794 237,377 0.7920 0.69%
2018-02-14 0 1.440 1.440 1.450 1.420 1.440 183,000 263,390 1.4393 0.789 0.789 0.794 0.778 0.789 334,154 0.7882 0.70%
2018-02-13 0 1.430 1.420 1.430 1.420 1.440 618,000 879,410 1.4230 0.783 0.778 0.783 0.778 0.789 1,128,454 0.7793 1.42%
2018-02-12 0 1.410 1.410 1.420 1.410 1.420 2,087,000 2,960,700 1.4186 0.772 0.772 0.778 0.772 0.778 3,810,814 0.7769 -0.70%
2018-02-09 0 1.420 1.420 1.430 1.390 1.430 1,127,000 1,577,770 1.4000 0.778 0.778 0.783 0.761 0.783 2,057,876 0.7667 -1.39%
2018-02-08 0 1.440 1.420 1.440 1.420 1.440 559,000 798,940 1.4292 0.789 0.778 0.789 0.778 0.789 1,020,721 0.7827 0.70%
2018-02-07 0 1.430 1.420 1.430 1.420 1.450 788,000 1,122,850 1.4249 0.783 0.778 0.783 0.778 0.794 1,438,870 0.7804 0.00%
2018-02-06 0 1.430 1.430 1.440 1.400 1.450 1,321,000 1,870,140 1.4157 0.783 0.783 0.789 0.767 0.794 2,412,115 0.7753 -1.38%
2018-02-05 0 1.450 1.440 1.460 1.390 1.460 1,757,000 2,526,120 1.4377 0.794 0.789 0.800 0.761 0.800 3,208,241 0.7874 -1.36%
2018-02-02 0 1.470 1.470 1.480 1.460 1.480 678,000 997,510 1.4713 0.805 0.805 0.811 0.800 0.811 1,238,012 0.8057 -1.34%
2018-02-01 0 1.490 1.480 1.490 1.480 1.490 498,000 738,940 1.4838 0.816 0.811 0.816 0.811 0.816 909,336 0.8126 0.00%
2018-01-31 0 1.490 1.480 1.490 1.460 1.490 402,000 595,050 1.4802 0.816 0.811 0.816 0.800 0.816 734,043 0.8106 0.68%
2018-01-30 0 1.480 1.470 1.490 1.460 1.490 474,000 701,320 1.4796 0.811 0.805 0.816 0.800 0.816 865,513 0.8103 0.00%
2018-01-29 0 1.480 1.480 1.490 1.480 1.520 240,000 356,470 1.4853 0.811 0.811 0.816 0.811 0.832 438,234 0.8134 0.00%
2018-01-26 0 1.480 1.480 1.510 1.480 1.530 323,000 478,450 1.4813 0.811 0.811 0.827 0.811 0.838 589,791 0.8112 0.00%
2018-01-25 0 1.480 1.470 1.480 1.460 1.490 455,000 665,850 1.4634 0.811 0.805 0.811 0.800 0.816 830,819 0.8014 0.68%
2018-01-24 0 1.470 1.470 1.480 1.470 1.480 582,000 856,670 1.4719 0.805 0.805 0.811 0.805 0.811 1,062,719 0.8061 -1.34%
2018-01-23 0 1.490 1.480 1.490 1.480 1.490 410,000 608,840 1.4850 0.816 0.811 0.816 0.811 0.816 748,651 0.8132 0.00%
2018-01-22 0 1.490 1.490 1.500 1.490 1.510 363,000 543,920 1.4984 0.816 0.816 0.821 0.816 0.827 662,830 0.8206 -1.32%
2018-01-19 0 1.510 1.510 1.520 1.500 1.520 558,000 843,230 1.5112 0.827 0.827 0.832 0.821 0.832 1,018,895 0.8276 -0.66%
2018-01-18 0 1.520 1.510 1.520 1.510 1.520 292,000 442,790 1.5164 0.832 0.827 0.832 0.827 0.832 533,185 0.8305 1.33%
2018-01-17 0 1.500 1.500 1.510 1.500 1.520 652,000 983,220 1.5080 0.821 0.821 0.827 0.821 0.832 1,190,537 0.8259 -1.32%
2018-01-16 0 1.520 1.510 1.530 1.520 1.530 387,000 588,300 1.5202 0.832 0.827 0.838 0.832 0.838 706,653 0.8325 0.00%
2018-01-15 0 1.520 1.520 1.530 1.510 1.530 539,000 820,160 1.5216 0.832 0.832 0.838 0.827 0.838 984,202 0.8333 -1.30%
2018-01-12 0 1.540 1.530 1.550 1.510 1.580 508,000 779,730 1.5349 0.843 0.838 0.849 0.827 0.865 927,596 0.8406 -0.52%
2018-01-11 0 1.600 1.580 1.600 1.540 1.600 1,431,000 2,265,840 1.5834 0.848 0.837 0.848 0.816 0.848 2,700,747 0.8390 1.91%
2018-01-10 0 1.570 1.560 1.570 1.560 1.600 1,260,000 1,989,910 1.5793 0.832 0.827 0.832 0.827 0.848 2,378,016 0.8368 -1.26%
2018-01-09 0 1.590 1.590 1.600 1.580 1.600 475,000 756,600 1.5928 0.842 0.842 0.848 0.837 0.848 896,474 0.8440 0.00%
2018-01-08 0 1.590 1.590 1.600 1.580 1.620 1,126,000 1,796,370 1.5954 0.842 0.842 0.848 0.837 0.858 2,125,116 0.8453 1.27%
2018-01-05 0 1.570 1.570 1.580 1.560 1.580 469,000 737,510 1.5725 0.832 0.832 0.837 0.827 0.837 885,151 0.8332 0.64%
2018-01-04 0 1.560 1.560 1.570 1.560 1.570 455,000 711,040 1.5627 0.827 0.827 0.832 0.827 0.832 858,728 0.8280 0.00%
2018-01-03 0 1.560 1.560 1.570 1.550 1.570 568,000 885,480 1.5589 0.827 0.827 0.832 0.821 0.832 1,071,995 0.8260 0.65%
2018-01-02 0 1.550 1.540 1.550 1.540 1.560 502,000 778,580 1.5510 0.821 0.816 0.821 0.816 0.827 947,432 0.8218 -0.64%
2017-12-29 0 1.560 1.550 1.560 1.540 1.560 241,000 372,370 1.5451 0.827 0.821 0.827 0.816 0.827 454,843 0.8187 1.30%
2017-12-28 0 1.540 1.540 1.550 1.540 1.550 261,000 401,960 1.5401 0.816 0.816 0.821 0.816 0.821 492,589 0.8160 0.00%
2017-12-27 0 1.540 1.530 1.540 1.530 1.550 288,000 444,900 1.5448 0.816 0.811 0.816 0.811 0.821 543,547 0.8185 -0.65%
2017-12-22 0 1.550 1.540 1.550 1.540 1.550 204,000 315,200 1.5451 0.821 0.816 0.821 0.816 0.821 385,012 0.8187 1.31%
2017-12-21 0 1.530 1.530 1.540 1.520 1.550 794,000 1,217,490 1.5334 0.811 0.811 0.816 0.805 0.821 1,498,528 0.8125 2.00%
2017-12-20 0 1.500 1.500 1.520 1.500 1.530 1,495,000 2,261,270 1.5126 0.795 0.795 0.805 0.795 0.811 2,821,535 0.8014 0.67%
2017-12-19 0 1.490 1.480 1.490 1.490 1.520 347,000 521,480 1.5028 0.789 0.784 0.789 0.789 0.805 654,898 0.7963 -0.67%
2017-12-18 0 1.500 1.490 1.510 1.480 1.510 966,000 1,448,980 1.5000 0.795 0.789 0.800 0.784 0.800 1,823,146 0.7948 0.00%
2017-12-15 0 1.500 1.500 1.510 1.500 1.510 174,000 261,390 1.5022 0.795 0.795 0.800 0.795 0.800 328,393 0.7960 -0.66%
2017-12-14 0 1.510 1.500 1.520 1.490 1.530 528,600 803,342 1.5198 0.800 0.795 0.805 0.789 0.811 997,635 0.8052 1.34%
2017-12-13 0 1.490 1.490 1.500 1.480 1.510 2,018,000 3,011,160 1.4922 0.789 0.789 0.795 0.784 0.800 3,808,601 0.7906 0.00%
2017-12-12 0 1.490 1.480 1.490 1.470 1.490 2,071,000 3,084,860 1.4896 0.789 0.784 0.789 0.779 0.789 3,908,629 0.7892 0.68%
2017-12-11 0 1.480 1.480 1.490 1.470 1.480 64,000 94,700 1.4797 0.784 0.784 0.789 0.779 0.784 120,788 0.7840 0.68%
2017-12-08 0 1.470 1.470 1.480 1.470 1.470 96,000 141,120 1.4700 0.779 0.779 0.784 0.779 0.779 181,182 0.7789 0.00%
2017-12-07 0 1.470 1.450 1.470 1.450 1.470 220,000 321,980 1.4635 0.779 0.768 0.779 0.768 0.779 415,209 0.7755 1.38%
2017-12-06 0 1.450 1.440 1.450 1.440 1.470 461,000 670,840 1.4552 0.768 0.763 0.768 0.763 0.779 870,052 0.7710 -1.36%
2017-12-05 0 1.470 1.470 1.480 1.470 1.480 165,000 242,900 1.4721 0.779 0.779 0.784 0.779 0.784 311,407 0.7800 0.68%
2017-12-04 0 1.460 1.460 1.480 1.460 1.470 502,000 733,930 1.4620 0.774 0.774 0.784 0.774 0.779 947,432 0.7747 -0.68%
2017-12-01 0 1.470 1.470 1.480 1.460 1.480 110,000 162,540 1.4776 0.779 0.779 0.784 0.774 0.784 207,605 0.7829 0.00%
2017-11-30 0 1.470 1.470 1.480 1.470 1.480 232,000 343,060 1.4787 0.779 0.779 0.784 0.779 0.784 437,857 0.7835 -0.68%
2017-11-29 0 1.480 1.470 1.480 1.480 1.480 160,000 236,800 1.4800 0.784 0.779 0.784 0.784 0.784 301,970 0.7842 0.00%
2017-11-28 0 1.480 1.470 1.480 1.460 1.480 120,000 176,580 1.4715 0.784 0.779 0.784 0.774 0.784 226,478 0.7797 1.37%
2017-11-27 0 1.460 1.460 1.470 1.460 1.480 189,000 277,580 1.4687 0.774 0.774 0.779 0.774 0.784 356,702 0.7782 0.00%
2017-11-24 0 1.460 1.460 1.470 1.460 1.470 383,000 559,600 1.4611 0.774 0.774 0.779 0.774 0.779 722,841 0.7742 0.00%
2017-11-23 0 1.460 1.450 1.460 1.460 1.470 294,000 429,260 1.4601 0.774 0.768 0.774 0.774 0.779 554,870 0.7736 0.69%
2017-11-22 0 1.450 1.450 1.460 1.450 1.470 363,000 528,250 1.4552 0.768 0.768 0.774 0.768 0.779 685,095 0.7711 0.00%
2017-11-21 0 1.450 1.450 1.460 1.450 1.470 698,000 1,017,860 1.4583 0.768 0.768 0.774 0.768 0.779 1,317,346 0.7727 -0.68%
2017-11-20 0 1.460 1.460 1.480 1.450 1.480 226,000 330,280 1.4614 0.774 0.774 0.784 0.768 0.784 426,533 0.7743 0.69%
2017-11-17 0 1.450 1.450 1.470 1.450 1.480 999,000 1,467,530 1.4690 0.768 0.768 0.779 0.768 0.784 1,885,427 0.7784 0.69%
2017-11-16 0 1.440 1.440 1.460 1.440 1.460 99,000 143,490 1.4494 0.763 0.763 0.774 0.763 0.774 186,844 0.7680 -0.69%
2017-11-15 0 1.450 1.440 1.460 1.450 1.470 339,000 493,570 1.4560 0.768 0.763 0.774 0.768 0.779 639,800 0.7714 0.00%
2017-11-14 0 1.450 1.450 1.460 1.450 1.460 606,000 881,560 1.4547 0.768 0.768 0.774 0.768 0.774 1,143,713 0.7708 -0.68%
2017-11-13 0 1.460 1.460 1.470 1.460 1.470 315,000 460,220 1.4610 0.774 0.774 0.779 0.774 0.779 594,504 0.7741 -0.68%
2017-11-10 0 1.470 1.460 1.480 1.470 1.470 113,000 166,110 1.4700 0.779 0.774 0.784 0.779 0.779 213,267 0.7789 -0.68%
2017-11-09 0 1.480 1.470 1.480 1.470 1.480 522,000 772,540 1.4800 0.784 0.779 0.784 0.779 0.784 985,178 0.7842 0.00%
2017-11-08 0 1.480 1.470 1.480 1.470 1.480 452,000 666,960 1.4756 0.784 0.779 0.784 0.779 0.784 853,066 0.7818 0.00%
2017-11-07 0 1.480 1.470 1.480 1.470 1.490 578,000 854,830 1.4789 0.784 0.779 0.784 0.779 0.789 1,090,868 0.7836 0.68%
2017-11-06 0 1.470 1.460 1.480 1.450 1.480 547,000 803,110 1.4682 0.779 0.774 0.784 0.768 0.784 1,032,361 0.7779 -0.68%
2017-11-03 0 1.480 1.470 1.480 1.470 1.490 505,000 743,600 1.4725 0.784 0.779 0.784 0.779 0.789 953,094 0.7802 0.00%
2017-11-02 0 1.480 1.470 1.480 1.480 1.490 507,000 751,560 1.4824 0.784 0.779 0.784 0.784 0.789 956,869 0.7854 0.00%
2017-11-01 0 1.480 1.470 1.480 1.470 1.480 450,000 665,980 1.4800 0.784 0.779 0.784 0.779 0.784 849,292 0.7842 0.68%
2017-10-31 0 1.470 1.460 1.480 1.460 1.480 1,115,000 1,641,990 1.4726 0.779 0.774 0.784 0.774 0.784 2,104,356 0.7803 -0.68%
2017-10-30 0 1.480 1.480 1.490 1.470 1.490 498,000 739,730 1.4854 0.784 0.784 0.789 0.779 0.789 939,883 0.7870 0.00%
2017-10-27 0 1.480 1.480 1.490 1.470 1.490 686,000 1,017,670 1.4835 0.784 0.784 0.789 0.779 0.789 1,294,698 0.7860 0.00%
2017-10-26 0 1.480 1.470 1.480 1.480 1.490 302,000 446,980 1.4801 0.784 0.779 0.784 0.784 0.789 569,969 0.7842 0.00%
2017-10-25 0 1.480 1.480 1.490 1.480 1.490 1,397,000 2,075,150 1.4854 0.784 0.784 0.789 0.784 0.789 2,636,579 0.7871 0.68%
2017-10-24 0 1.470 1.470 1.480 1.470 1.490 421,000 622,270 1.4781 0.779 0.779 0.784 0.779 0.789 794,559 0.7832 0.00%
2017-10-23 0 1.470 1.470 1.480 1.460 1.480 184,000 270,630 1.4708 0.779 0.779 0.784 0.774 0.784 347,266 0.7793 -0.68%
2017-10-20 0 1.480 1.480 1.490 1.470 1.480 444,000 655,210 1.4757 0.784 0.784 0.789 0.779 0.784 837,968 0.7819 0.00%
2017-10-19 0 1.480 1.480 1.490 1.460 1.480 461,000 680,740 1.4767 0.784 0.784 0.789 0.774 0.784 870,052 0.7824 0.00%
2017-10-18 0 1.480 1.480 1.490 1.480 1.490 422,000 625,680 1.4827 0.784 0.784 0.789 0.784 0.789 796,447 0.7856 0.00%
2017-10-17 0 1.480 1.480 1.490 1.470 1.490 729,000 1,083,430 1.4862 0.784 0.784 0.789 0.779 0.789 1,375,852 0.7875 0.00%
2017-10-16 0 1.480 1.480 1.500 1.470 1.490 441,000 652,870 1.4804 0.784 0.784 0.795 0.779 0.789 832,306 0.7844 -0.67%
2017-10-13 0 1.490 1.490 1.500 1.490 1.500 2,322,000 3,479,630 1.4985 0.789 0.789 0.795 0.789 0.795 4,382,345 0.7940 0.00%
2017-10-12 0 1.490 1.480 1.490 1.480 1.500 679,000 1,013,920 1.4933 0.789 0.784 0.789 0.784 0.795 1,281,487 0.7912 0.68%
2017-10-11 0 1.480 1.480 1.490 1.480 1.500 382,000 569,000 1.4895 0.784 0.784 0.789 0.784 0.795 720,954 0.7892 -0.67%
2017-10-10 0 1.490 1.480 1.490 1.480 1.500 647,000 966,040 1.4931 0.789 0.784 0.789 0.784 0.795 1,221,093 0.7911 0.68%
2017-10-09 0 1.480 1.480 1.490 1.480 1.500 678,000 1,013,670 1.4951 0.784 0.784 0.789 0.784 0.795 1,279,599 0.7922 -0.67%
2017-10-06 0 1.490 1.490 1.500 1.480 1.510 520,000 776,560 1.4934 0.789 0.789 0.795 0.784 0.800 981,404 0.7913 0.00%
2017-10-04 0 1.490 1.490 1.500 1.490 1.530 438,000 658,420 1.5032 0.789 0.789 0.795 0.789 0.811 826,644 0.7965 0.00%
2017-10-03 0 1.490 1.480 1.500 1.470 1.500 785,000 1,168,820 1.4889 0.789 0.784 0.795 0.779 0.795 1,481,542 0.7889 0.00%
2017-09-29 0 1.490 1.480 1.490 1.470 1.500 950,000 1,413,200 1.4876 0.789 0.784 0.789 0.779 0.795 1,792,949 0.7882 1.36%
2017-09-28 0 1.470 1.470 1.480 1.470 1.500 573,000 850,470 1.4842 0.779 0.779 0.784 0.779 0.795 1,081,431 0.7864 -2.00%
2017-09-27 0 1.500 1.490 1.500 1.480 1.500 900,000 1,340,860 1.4898 0.795 0.789 0.795 0.784 0.795 1,698,583 0.7894 1.08%
2017-09-26 0 1.540 1.530 1.540 1.530 1.540 1,574,000 2,423,790 1.5399 0.786 0.781 0.786 0.781 0.786 3,082,733 0.7862 0.65%
2017-09-25 0 1.530 1.520 1.530 1.530 1.560 1,819,000 2,810,430 1.5450 0.781 0.776 0.781 0.781 0.797 3,562,573 0.7889 -0.65%
2017-09-22 0 1.540 1.540 1.550 1.540 1.550 972,000 1,504,590 1.5479 0.786 0.786 0.791 0.786 0.791 1,903,695 0.7904 -1.28%
2017-09-21 0 1.560 1.550 1.560 1.540 1.570 880,000 1,370,270 1.5571 0.797 0.791 0.797 0.786 0.802 1,723,510 0.7950 0.00%
2017-09-20 0 1.560 1.550 1.560 1.550 1.560 1,287,000 2,005,240 1.5581 0.797 0.791 0.797 0.791 0.797 2,520,633 0.7955 0.65%
2017-09-19 0 1.550 1.550 1.560 1.530 1.580 2,103,000 3,253,960 1.5473 0.791 0.791 0.797 0.781 0.807 4,118,797 0.7900 1.97%
2017-09-18 0 1.520 1.520 1.530 1.500 1.530 1,504,000 2,283,880 1.5185 0.776 0.776 0.781 0.766 0.781 2,945,635 0.7753 1.33%
2017-09-15 0 1.500 1.500 1.510 1.480 1.510 788,000 1,179,550 1.4969 0.766 0.766 0.771 0.756 0.771 1,543,325 0.7643 0.00%
2017-09-14 0 1.500 1.490 1.500 1.480 1.500 719,000 1,074,980 1.4951 0.766 0.761 0.766 0.756 0.766 1,408,186 0.7634 0.00%
2017-09-13 0 1.500 1.490 1.500 1.490 1.510 1,107,990 1,658,365 1.4967 0.766 0.761 0.766 0.761 0.771 2,170,036 0.7642 0.67%
2017-09-12 0 1.490 1.490 1.500 1.460 1.510 1,188,000 1,771,920 1.4915 0.761 0.761 0.766 0.745 0.771 2,326,738 0.7615 0.00%
2017-09-11 0 1.490 1.490 1.500 1.450 1.500 1,235,000 1,831,450 1.4830 0.761 0.761 0.766 0.740 0.766 2,418,790 0.7572 2.76%
2017-09-08 0 1.450 1.460 1.470 1.440 1.480 2,354,000 3,435,770 1.4595 0.740 0.745 0.751 0.735 0.756 4,610,389 0.7452 -2.68%
2017-09-07 0 1.490 1.490 1.500 1.450 1.520 876,000 1,297,080 1.4807 0.761 0.761 0.766 0.740 0.776 1,715,676 0.7560 -0.67%
2017-09-06 0 1.500 1.500 1.510 1.490 1.510 742,000 1,109,650 1.4955 0.766 0.766 0.771 0.761 0.771 1,453,232 0.7636 -1.32%
2017-09-05 0 1.520 1.510 1.520 1.480 1.520 1,418,000 2,130,430 1.5024 0.776 0.771 0.776 0.756 0.776 2,777,201 0.7671 0.66%
2017-09-04 0 1.510 1.500 1.510 1.450 1.520 2,021,000 3,003,520 1.4862 0.771 0.766 0.771 0.740 0.776 3,958,197 0.7588 3.42%
2017-09-01 0 1.460 1.450 1.460 1.430 1.460 1,993,000 2,875,360 1.4427 0.745 0.740 0.745 0.730 0.745 3,903,358 0.7366 2.10%
2017-08-31 0 1.430 1.420 1.430 1.410 1.460 1,181,800 1,692,746 1.4323 0.730 0.725 0.730 0.720 0.745 2,314,596 0.7313 0.70%
2017-08-30 0 1.420 1.410 1.420 1.380 1.430 1,498,000 2,117,490 1.4135 0.725 0.720 0.725 0.705 0.730 2,933,884 0.7217 1.43%
2017-08-29 0 1.400 1.390 1.400 1.390 1.410 358,000 499,500 1.3953 0.715 0.710 0.715 0.710 0.720 701,155 0.7124 0.00%
2017-08-28 0 1.400 1.390 1.410 1.380 1.420 649,000 908,500 1.3998 0.715 0.710 0.720 0.705 0.725 1,271,089 0.7147 2.19%
2017-08-25 0 1.370 1.370 1.380 1.370 1.380 1,361,000 1,875,770 1.3782 0.700 0.700 0.705 0.700 0.705 2,665,565 0.7037 0.00%
2017-08-24 0 1.370 1.370 1.380 1.350 1.420 3,890,000 5,402,120 1.3887 0.700 0.700 0.705 0.689 0.725 7,618,697 0.7091 -2.84%
2017-08-22 0 1.410 1.410 1.420 1.410 1.420 683,000 968,140 1.4175 0.720 0.720 0.725 0.720 0.725 1,337,679 0.7237 -0.70%
2017-08-21 0 1.420 1.420 1.430 1.410 1.430 537,000 762,890 1.4207 0.725 0.725 0.730 0.720 0.730 1,051,733 0.7254 0.71%
2017-08-18 0 1.410 1.410 1.430 1.410 1.430 704,000 999,690 1.4200 0.720 0.720 0.730 0.720 0.730 1,378,808 0.7250 -1.40%
2017-08-17 0 1.430 1.420 1.430 1.410 1.440 570,000 811,680 1.4240 0.730 0.725 0.730 0.720 0.735 1,116,364 0.7271 0.70%
2017-08-16 0 1.420 1.420 1.430 1.410 1.420 462,000 655,620 1.4191 0.725 0.725 0.730 0.720 0.725 904,843 0.7246 0.71%
2017-08-15 0 1.410 1.410 1.420 1.410 1.420 955,000 1,348,980 1.4125 0.720 0.720 0.725 0.720 0.725 1,870,400 0.7212 0.00%
2017-08-14 0 1.410 1.410 1.420 1.400 1.440 592,000 843,460 1.4248 0.720 0.720 0.725 0.715 0.735 1,159,452 0.7275 0.71%
2017-08-11 0 1.400 1.400 1.420 1.400 1.440 2,233,000 3,175,730 1.4222 0.715 0.715 0.725 0.715 0.735 4,373,407 0.7261 -2.78%
2017-08-10 0 1.440 1.430 1.440 1.430 1.460 2,269,000 3,271,890 1.4420 0.735 0.730 0.735 0.730 0.745 4,443,914 0.7363 -1.37%
2017-08-09 0 1.460 1.460 1.470 1.440 1.470 1,258,000 1,834,710 1.4584 0.745 0.745 0.751 0.735 0.751 2,463,836 0.7447 -0.68%
2017-08-08 0 1.470 1.450 1.460 1.450 1.480 2,867,000 4,208,880 1.4680 0.751 0.740 0.745 0.740 0.756 5,615,117 0.7496 2.08%
2017-08-07 0 1.440 1.440 1.460 1.430 1.470 1,808,000 2,613,440 1.4455 0.735 0.735 0.745 0.730 0.751 3,541,030 0.7380 -0.69%
2017-08-04 0 1.450 1.450 1.460 1.440 1.500 1,074,000 1,564,770 1.4570 0.740 0.740 0.745 0.735 0.766 2,103,466 0.7439 -1.36%
2017-08-03 0 1.470 1.460 1.470 1.440 1.470 793,000 1,163,950 1.4678 0.751 0.745 0.751 0.735 0.751 1,553,117 0.7494 2.08%
2017-08-02 0 1.440 1.430 1.450 1.420 1.480 2,243,000 3,239,940 1.4445 0.735 0.730 0.740 0.725 0.756 4,392,992 0.7375 -2.04%
2017-08-01 0 1.470 1.460 1.470 1.460 1.490 2,050,000 3,018,140 1.4723 0.751 0.745 0.751 0.745 0.761 4,014,995 0.7517 0.00%
2017-07-31 0 1.470 1.470 1.480 1.460 1.570 7,107,200 10,573,804 1.4878 0.751 0.751 0.756 0.745 0.802 13,919,693 0.7596 -6.96%
2017-07-28 0 1.580 1.570 1.580 1.570 1.590 278,000 440,260 1.5837 0.807 0.802 0.807 0.802 0.812 544,472 0.8086 -0.63%
2017-07-27 0 1.590 1.590 1.600 1.570 1.600 422,000 668,500 1.5841 0.812 0.812 0.817 0.802 0.817 826,501 0.8088 0.00%
2017-07-26 0 1.590 1.590 1.600 1.550 1.590 409,000 640,090 1.5650 0.812 0.812 0.817 0.791 0.812 801,040 0.7991 1.92%
2017-07-25 0 1.560 1.550 1.570 1.540 1.570 439,000 683,940 1.5579 0.797 0.791 0.802 0.786 0.802 859,796 0.7955 0.65%
2017-07-24 0 1.550 1.550 1.570 1.540 1.570 478,000 740,840 1.5499 0.791 0.791 0.802 0.786 0.802 936,179 0.7913 -1.27%
2017-07-21 0 1.570 1.540 1.570 1.560 1.570 5,000 7,820 1.5640 0.802 0.786 0.802 0.797 0.802 9,793 0.7986 1.95%
2017-07-20 0 1.540 1.540 1.550 1.540 1.570 281,000 437,720 1.5577 0.786 0.786 0.791 0.786 0.802 550,348 0.7954 -0.65%
2017-07-19 0 1.550 1.550 1.560 1.550 1.570 414,000 646,460 1.5615 0.791 0.791 0.797 0.791 0.802 810,833 0.7973 0.00%
2017-07-18 0 1.550 1.550 1.560 1.530 1.560 435,000 672,710 1.5465 0.791 0.791 0.797 0.781 0.797 851,962 0.7896 -1.90%
2017-07-17 0 1.580 1.570 1.590 1.540 1.590 887,000 1,378,380 1.5540 0.807 0.802 0.812 0.786 0.812 1,737,220 0.7934 2.60%
2017-07-14 0 1.540 1.540 1.550 1.540 1.560 408,000 630,355 1.5450 0.786 0.786 0.791 0.786 0.797 799,082 0.7888 0.65%
2017-07-13 0 1.530 1.530 1.550 1.530 1.600 1,525,000 2,363,200 1.5496 0.781 0.781 0.791 0.781 0.817 2,986,764 0.7912 -1.29%
2017-07-12 0 1.550 1.540 1.560 1.530 1.640 878,000 1,359,310 1.5482 0.791 0.786 0.797 0.781 0.837 1,719,593 0.7905 0.65%
2017-07-11 0 1.540 1.540 1.550 1.540 1.560 425,000 658,990 1.5506 0.786 0.786 0.791 0.786 0.797 832,377 0.7917 -0.65%
2017-07-10 0 1.550 1.540 1.550 1.520 1.570 322,000 495,850 1.5399 0.791 0.786 0.791 0.776 0.802 630,648 0.7863 1.31%
2017-07-07 0 1.530 1.530 1.540 1.530 1.550 426,000 657,140 1.5426 0.781 0.781 0.786 0.781 0.791 834,336 0.7876 -0.65%
2017-07-06 0 1.540 1.540 1.550 1.540 1.570 674,000 1,045,840 1.5517 0.786 0.786 0.791 0.786 0.802 1,320,052 0.7923 -0.65%
2017-07-05 0 1.550 1.550 1.570 1.540 1.580 452,970 706,012 1.5586 0.791 0.791 0.802 0.786 0.807 887,157 0.7958 0.65%
2017-07-04 0 1.540 1.540 1.550 1.530 1.570 880,000 1,362,340 1.5481 0.786 0.786 0.791 0.781 0.802 1,723,510 0.7904 0.00%
2017-07-03 0 1.540 1.540 1.560 1.540 1.560 445,000 687,690 1.5454 0.786 0.786 0.797 0.786 0.797 871,548 0.7890 0.00%
2017-06-30 0 1.540 1.540 1.550 1.520 1.570 819,000 1,270,690 1.5515 0.786 0.786 0.791 0.776 0.802 1,604,039 0.7922 0.00%
2017-06-29 0 1.540 1.540 1.550 1.510 1.570 916,000 1,417,670 1.5477 0.786 0.786 0.791 0.771 0.802 1,794,017 0.7902 -1.28%
2017-06-28 0 1.560 1.560 1.580 1.550 1.570 1,118,000 1,745,250 1.5610 0.797 0.797 0.807 0.791 0.802 2,189,641 0.7970 0.00%
2017-06-27 0 1.560 1.560 1.570 1.550 1.570 1,672,000 2,604,160 1.5575 0.797 0.797 0.802 0.791 0.802 3,274,669 0.7952 1.30%
2017-06-26 0 1.540 1.540 1.550 1.490 1.570 3,517,000 5,385,800 1.5314 0.786 0.786 0.791 0.761 0.802 6,888,164 0.7819 3.36%
2017-06-23 0 1.490 1.490 1.500 1.470 1.500 335,000 497,860 1.4861 0.761 0.761 0.766 0.751 0.766 656,109 0.7588 0.68%
2017-06-22 0 1.480 1.480 1.500 1.480 1.510 2,508,000 3,738,920 1.4908 0.756 0.756 0.766 0.756 0.771 4,912,003 0.7612 -0.67%
2017-06-21 0 1.490 1.490 1.500 1.480 1.500 1,277,000 1,900,970 1.4886 0.761 0.761 0.766 0.756 0.766 2,501,048 0.7601 0.68%
2017-06-20 0 1.480 1.480 1.500 1.480 1.500 666,000 993,120 1.4912 0.756 0.756 0.766 0.756 0.766 1,304,384 0.7614 0.00%
2017-06-19 0 1.480 1.480 1.500 1.470 1.500 1,656,000 2,459,555 1.4852 0.756 0.756 0.766 0.751 0.766 3,243,332 0.7583 -0.67%
2017-06-16 0 1.490 1.490 1.500 1.480 1.510 985,000 1,466,000 1.4883 0.761 0.761 0.766 0.756 0.771 1,929,156 0.7599 0.68%
2017-06-15 0 1.480 1.480 1.500 1.480 1.550 861,500 1,293,400 1.5013 0.756 0.756 0.766 0.756 0.791 1,687,277 0.7666 -0.67%
2017-06-14 0 1.490 1.490 1.510 1.470 1.530 2,298,000 3,442,440 1.4980 0.761 0.761 0.771 0.751 0.781 4,500,711 0.7649 0.00%
2017-06-13 0 1.490 1.490 1.500 1.480 1.560 3,324,000 5,002,640 1.5050 0.761 0.761 0.766 0.756 0.797 6,510,167 0.7684 -2.61%
2017-06-12 0 1.530 1.530 1.540 1.510 1.580 759,000 1,170,720 1.5425 0.781 0.781 0.786 0.771 0.807 1,486,527 0.7876 -3.16%
2017-06-09 0 1.580 1.560 1.580 1.570 1.600 406,000 639,040 1.5740 0.807 0.797 0.807 0.802 0.817 795,165 0.8037 0.00%
2017-06-08 0 1.580 1.570 1.580 1.570 1.610 1,606,000 2,539,335 1.5812 0.807 0.802 0.807 0.802 0.822 3,145,406 0.8073 0.00%
2017-06-07 0 1.580 1.570 1.580 1.570 1.630 2,268,000 3,586,010 1.5811 0.807 0.802 0.807 0.802 0.832 4,441,955 0.8073 0.64%
2017-06-06 0 1.570 1.560 1.590 1.570 1.650 2,522,000 4,047,270 1.6048 0.802 0.797 0.812 0.802 0.842 4,939,423 0.8194 -4.27%
2017-06-05 0 1.640 1.640 1.650 1.630 1.660 798,000 1,313,380 1.6458 0.837 0.837 0.842 0.832 0.848 1,562,910 0.8403 -0.61%
2017-06-02 0 1.650 1.640 1.650 1.640 1.670 1,021,000 1,686,887 1.6522 0.842 0.837 0.842 0.837 0.853 1,999,663 0.8436 0.00%
2017-06-01 0 1.650 1.650 1.670 1.640 1.730 2,167,000 3,605,150 1.6637 0.842 0.842 0.853 0.837 0.883 4,244,143 0.8494 -0.60%
2017-05-31 0 1.660 1.660 1.670 1.660 1.700 935,000 1,566,580 1.6755 0.848 0.848 0.853 0.848 0.868 1,831,229 0.8555 -1.19%
2017-05-29 0 1.680 1.670 1.680 1.670 1.740 463,000 778,440 1.6813 0.858 0.853 0.858 0.853 0.888 906,801 0.8584 1.20%
2017-05-26 0 1.660 1.650 1.660 1.650 1.690 423,000 711,500 1.6820 0.848 0.842 0.848 0.842 0.863 828,460 0.8588 -1.78%
2017-05-25 0 1.690 1.680 1.690 1.670 1.690 971,000 1,634,750 1.6836 0.863 0.858 0.863 0.853 0.863 1,901,737 0.8596 1.20%
2017-05-24 0 1.670 1.650 1.680 1.650 1.690 599,000 996,560 1.6637 0.853 0.842 0.858 0.842 0.863 1,173,162 0.8495 -1.18%
2017-05-23 0 1.690 1.660 1.690 1.670 1.710 1,423,000 2,406,510 1.6912 0.863 0.848 0.863 0.853 0.873 2,786,994 0.8635 0.60%
2017-05-22 0 1.680 1.680 1.690 1.670 1.700 7,981,000 13,413,600 1.6807 0.858 0.858 0.863 0.853 0.868 15,631,060 0.8581 0.00%
2017-05-19 0 1.680 1.670 1.680 1.670 1.690 170,000 285,980 1.6822 0.858 0.853 0.858 0.853 0.863 332,951 0.8589 0.60%
2017-05-18 0 1.670 1.660 1.670 1.650 1.700 1,848,000 3,111,560 1.6837 0.853 0.848 0.853 0.842 0.868 3,619,371 0.8597 -1.76%
2017-05-17 0 1.700 1.690 1.700 1.660 1.700 716,000 1,199,910 1.6759 0.868 0.863 0.868 0.848 0.868 1,402,310 0.8557 0.59%
2017-05-16 0 1.690 1.680 1.690 1.680 1.700 404,000 684,480 1.6943 0.863 0.858 0.863 0.858 0.868 791,248 0.8651 0.00%
2017-05-15 0 1.690 1.670 1.700 1.660 1.700 203,000 340,750 1.6786 0.863 0.853 0.868 0.848 0.868 397,582 0.8571 0.60%
2017-05-12 0 1.680 1.670 1.690 1.680 1.700 443,000 751,500 1.6964 0.858 0.853 0.863 0.858 0.868 867,631 0.8662 -2.33%
2017-05-11 0 1.720 1.700 1.720 1.700 1.750 174,000 300,520 1.7271 0.878 0.868 0.878 0.868 0.894 340,785 0.8818 -1.15%
2017-05-10 0 1.740 1.730 1.740 1.710 1.740 1,894,000 3,287,870 1.7359 0.888 0.883 0.888 0.873 0.888 3,709,463 0.8863 2.35%
2017-05-09 0 1.700 1.700 1.750 1.660 1.770 721,000 1,222,650 1.6958 0.868 0.868 0.894 0.848 0.904 1,412,103 0.8658 0.00%
2017-05-08 0 1.700 1.690 1.700 1.660 1.730 579,000 980,380 1.6932 0.868 0.863 0.868 0.848 0.883 1,133,991 0.8645 0.59%
2017-05-05 0 1.690 1.670 1.700 1.670 1.730 722,000 1,228,860 1.7020 0.863 0.853 0.868 0.853 0.883 1,414,062 0.8690 -3.43%
2017-05-04 0 1.750 1.720 1.750 1.730 1.770 116,000 202,800 1.7483 0.894 0.878 0.894 0.883 0.904 227,190 0.8926 -0.57%
2017-05-02 0 1.760 1.750 1.760 1.750 1.780 357,000 630,590 1.7664 0.899 0.894 0.899 0.894 0.909 699,197 0.9019 0.00%
2017-04-28 0 1.760 1.760 1.780 1.750 1.800 411,000 729,720 1.7755 0.899 0.899 0.909 0.894 0.919 804,957 0.9065 -1.12%
2017-04-27 0 1.780 1.770 1.790 1.770 1.810 529,000 945,330 1.7870 0.909 0.904 0.914 0.904 0.924 1,036,065 0.9124 -1.66%
2017-04-26 0 1.810 1.810 1.830 1.790 1.850 825,000 1,505,175 1.8245 0.924 0.924 0.934 0.914 0.945 1,615,791 0.9315 -1.63%
2017-04-25 0 1.840 1.840 1.850 1.730 1.850 2,325,000 4,154,350 1.7868 0.939 0.939 0.945 0.883 0.945 4,553,592 0.9123 4.55%
2017-04-24 0 1.760 1.740 1.770 1.750 1.770 268,000 470,890 1.7571 0.899 0.888 0.904 0.894 0.904 524,887 0.8971 2.33%
2017-04-21 0 1.720 1.720 1.730 1.710 1.750 338,000 582,760 1.7241 0.878 0.878 0.883 0.873 0.894 661,985 0.8803 -1.15%
2017-04-20 0 1.740 1.720 1.750 1.690 1.750 804,000 1,382,090 1.7190 0.888 0.878 0.894 0.863 0.894 1,574,661 0.8777 1.75%
2017-04-19 0 1.710 1.700 1.710 1.670 1.720 278,000 471,970 1.6977 0.873 0.868 0.873 0.853 0.878 544,472 0.8668 1.18%
2017-04-18 0 1.690 1.690 1.720 1.680 1.730 360,000 615,160 1.7088 0.863 0.863 0.878 0.858 0.883 705,072 0.8725 -2.31%
2017-04-13 0 1.730 1.750 1.760 1.660 1.750 1,081,000 1,838,290 1.7005 0.883 0.894 0.899 0.848 0.894 2,117,175 0.8683 4.85%
2017-04-12 0 1.650 1.650 1.670 1.630 1.660 132,000 218,150 1.6527 0.842 0.842 0.853 0.832 0.848 258,526 0.8438 -0.60%
2017-04-11 0 1.660 1.660 1.670 1.640 1.660 451,000 748,050 1.6586 0.848 0.848 0.853 0.837 0.848 883,299 0.8469 0.61%
2017-04-10 0 1.650 1.650 1.680 1.620 1.670 380,000 627,200 1.6505 0.842 0.842 0.858 0.827 0.853 744,243 0.8427 -0.60%
2017-04-07 0 1.660 1.660 1.670 1.640 1.660 414,000 682,570 1.6487 0.848 0.848 0.853 0.837 0.848 810,833 0.8418 0.61%
2017-04-06 0 1.650 1.650 1.660 1.630 1.660 471,000 776,550 1.6487 0.842 0.842 0.848 0.832 0.848 922,470 0.8418 1.85%
2017-04-05 0 1.620 1.620 1.640 1.600 1.640 130,000 210,020 1.6155 0.827 0.827 0.837 0.817 0.837 254,609 0.8249 -0.61%
2017-04-03 0 1.630 1.630 1.640 1.610 1.660 329,000 535,270 1.6270 0.832 0.832 0.837 0.822 0.848 644,358 0.8307 1.87%
2017-03-31 0 1.600 1.600 1.610 1.570 1.620 154,000 248,010 1.6105 0.817 0.817 0.822 0.802 0.827 301,614 0.8223 -0.62%
2017-03-30 0 1.610 1.610 1.620 1.570 1.610 586,000 934,050 1.5939 0.822 0.822 0.827 0.802 0.822 1,147,701 0.8138 2.55%
2017-03-29 0 1.570 1.560 1.580 1.560 1.600 967,000 1,523,170 1.5751 0.802 0.797 0.807 0.797 0.817 1,893,902 0.8042 -1.87%
2017-03-28 0 1.600 1.590 1.600 1.590 1.610 186,000 298,380 1.6042 0.817 0.812 0.817 0.812 0.822 364,287 0.8191 0.63%
2017-03-27 0 1.590 1.580 1.590 1.560 1.610 1,020,000 1,620,270 1.5885 0.812 0.807 0.812 0.797 0.822 1,997,705 0.8111 -1.24%
2017-03-24 0 1.610 1.600 1.610 1.600 1.680 221,000 360,240 1.6300 0.822 0.817 0.822 0.817 0.858 432,836 0.8323 -0.62%
2017-03-23 0 1.620 1.600 1.620 1.600 1.620 428,000 688,150 1.6078 0.827 0.817 0.827 0.817 0.827 838,253 0.8209 -0.61%
2017-03-22 0 1.630 1.610 1.630 1.600 1.660 1,253,000 2,026,000 1.6169 0.832 0.822 0.832 0.817 0.848 2,454,043 0.8256 -2.98%
2017-03-21 0 1.680 1.660 1.690 1.660 1.680 87,000 145,210 1.6691 0.858 0.848 0.863 0.848 0.858 170,392 0.8522 0.60%
2017-03-20 0 1.670 1.670 1.700 1.650 1.720 304,000 514,230 1.6915 0.853 0.853 0.868 0.842 0.878 595,394 0.8637 -1.18%
2017-03-17 0 1.690 1.680 1.690 1.620 1.690 786,000 1,312,650 1.6700 0.863 0.858 0.863 0.827 0.863 1,539,408 0.8527 3.68%
2017-03-16 0 1.630 1.620 1.660 1.620 1.670 161,000 263,250 1.6351 0.832 0.827 0.848 0.827 0.853 315,324 0.8349 -1.81%
2017-03-15 0 1.660 1.640 1.660 1.640 1.670 86,000 141,900 1.6500 0.848 0.837 0.848 0.837 0.853 168,434 0.8425 0.00%
2017-03-14 0 1.660 1.650 1.660 1.600 1.660 439,200 718,620 1.6362 0.848 0.842 0.848 0.817 0.848 860,188 0.8354 4.40%
2017-03-13 0 1.590 1.590 1.600 1.580 1.610 143,000 228,760 1.5997 0.812 0.812 0.817 0.807 0.822 280,070 0.8168 -0.62%
2017-03-10 0 1.600 1.570 1.600 1.570 1.600 129,000 205,300 1.5915 0.817 0.802 0.817 0.802 0.817 252,651 0.8126 1.27%
2017-03-09 0 1.580 1.570 1.590 1.580 1.600 493,000 783,000 1.5882 0.807 0.802 0.812 0.807 0.817 965,557 0.8109 -1.25%
2017-03-08 0 1.600 1.600 1.610 1.590 1.610 140,000 223,880 1.5991 0.817 0.817 0.822 0.812 0.822 274,195 0.8165 -0.62%
2017-03-07 0 1.610 1.600 1.620 1.590 1.630 181,000 290,430 1.6046 0.822 0.817 0.827 0.812 0.832 354,495 0.8193 0.62%
2017-03-06 0 1.600 1.590 1.610 1.580 1.620 523,000 830,680 1.5883 0.817 0.812 0.822 0.807 0.827 1,024,313 0.8110 -0.62%
2017-03-03 0 1.610 1.600 1.610 1.590 1.620 288,000 461,450 1.6023 0.822 0.817 0.822 0.812 0.827 564,058 0.8181 0.62%
2017-03-02 0 1.600 1.590 1.600 1.600 1.610 184,000 294,910 1.6028 0.817 0.812 0.817 0.817 0.822 360,370 0.8184 -1.23%
2017-03-01 0 1.620 1.610 1.620 1.600 1.640 229,000 368,550 1.6094 0.827 0.822 0.827 0.817 0.837 448,504 0.8217 -0.61%
2017-02-28 0 1.630 1.610 1.640 1.610 1.640 134,000 217,220 1.6210 0.832 0.822 0.837 0.822 0.837 262,444 0.8277 0.00%
2017-02-27 0 1.630 1.620 1.630 1.620 1.640 344,000 560,150 1.6283 0.832 0.827 0.832 0.827 0.837 673,736 0.8314 1.87%
2017-02-24 0 1.600 1.600 1.610 1.600 1.630 309,000 498,740 1.6140 0.817 0.817 0.822 0.817 0.832 605,187 0.8241 -1.84%
2017-02-23 0 1.630 1.630 1.650 1.620 1.640 286,000 466,530 1.6312 0.832 0.832 0.842 0.827 0.837 560,141 0.8329 0.00%
2017-02-22 0 1.630 1.630 1.640 1.600 1.640 362,000 584,690 1.6152 0.832 0.832 0.837 0.817 0.837 708,989 0.8247 1.24%
2017-02-21 0 1.610 1.600 1.610 1.600 1.650 727,000 1,174,280 1.6152 0.822 0.817 0.822 0.817 0.842 1,423,854 0.8247 0.00%
2017-02-20 0 1.610 1.610 1.620 1.610 1.630 198,000 319,860 1.6155 0.822 0.822 0.827 0.822 0.832 387,790 0.8248 -1.83%
2017-02-17 0 1.640 1.620 1.640 1.610 1.660 322,000 523,560 1.6260 0.837 0.827 0.837 0.822 0.848 630,648 0.8302 -0.61%
2017-02-16 0 1.650 1.650 1.670 1.620 1.670 310,000 511,900 1.6513 0.842 0.842 0.853 0.827 0.853 607,146 0.8431 -1.20%
2017-02-15 0 1.670 1.650 1.670 1.650 1.700 286,900 477,010 1.6626 0.853 0.842 0.853 0.842 0.868 561,903 0.8489 -1.18%
2017-02-14 0 1.690 1.660 1.690 1.650 1.710 178,000 296,280 1.6645 0.863 0.848 0.863 0.842 0.873 348,619 0.8499 -0.59%
2017-02-13 0 1.700 1.680 1.700 1.660 1.700 266,000 446,690 1.6793 0.868 0.858 0.868 0.848 0.868 520,970 0.8574 0.00%
2017-02-10 0 1.700 1.680 1.700 1.670 1.720 553,000 935,980 1.6925 0.868 0.858 0.868 0.853 0.878 1,083,069 0.8642 -0.58%
2017-02-09 0 1.710 1.700 1.710 1.700 1.740 292,000 501,460 1.7173 0.873 0.868 0.873 0.868 0.888 571,892 0.8768 0.00%
2017-02-08 0 1.710 1.700 1.710 1.700 1.730 287,000 490,540 1.7092 0.873 0.868 0.873 0.868 0.883 562,099 0.8727 -0.58%
2017-02-07 0 1.720 1.710 1.720 1.710 1.740 393,000 676,930 1.7225 0.878 0.873 0.878 0.873 0.888 769,704 0.8795 -0.58%
2017-02-06 0 1.730 1.710 1.730 1.700 1.740 343,000 590,470 1.7215 0.883 0.873 0.883 0.868 0.888 671,777 0.8790 1.17%
2017-02-03 0 1.710 1.700 1.710 1.690 1.730 460,541 783,008 1.7002 0.873 0.868 0.873 0.863 0.883 901,985 0.8681 0.00%
2017-02-02 0 1.710 1.700 1.710 1.680 1.730 645,000 1,103,940 1.7115 0.873 0.868 0.873 0.858 0.883 1,263,254 0.8739 -1.16%
2017-02-01 0 1.730 1.710 1.730 1.700 1.740 557,000 954,970 1.7145 0.883 0.873 0.883 0.868 0.888 1,090,903 0.8754 1.17%
2017-01-27 0 1.710 1.710 1.740 1.710 1.740 307,000 533,730 1.7385 0.873 0.873 0.888 0.873 0.888 601,270 0.8877 0.00%
2017-01-26 0 1.710 1.710 1.730 1.710 1.710 149,000 254,790 1.7100 0.873 0.873 0.883 0.873 0.873 291,822 0.8731 -0.58%
2017-01-25 0 1.720 1.710 1.730 1.690 1.720 333,000 568,650 1.7077 0.878 0.873 0.883 0.863 0.878 652,192 0.8719 0.00%
2017-01-24 0 1.720 1.710 1.720 1.710 1.740 292,000 501,480 1.7174 0.878 0.873 0.878 0.873 0.888 571,892 0.8769 -0.58%
2017-01-23 0 1.730 1.730 1.740 1.720 1.760 514,000 898,210 1.7475 0.883 0.883 0.888 0.878 0.899 1,006,686 0.8922 -1.14%
2017-01-20 0 1.750 1.750 1.760 1.720 1.760 1,002,000 1,749,870 1.7464 0.894 0.894 0.899 0.878 0.899 1,962,451 0.8917 1.16%
2017-01-19 0 1.730 1.720 1.730 1.710 1.780 329,000 571,070 1.7358 0.883 0.878 0.883 0.873 0.909 644,358 0.8863 0.00%
2017-01-18 0 1.730 1.730 1.750 1.730 1.810 872,000 1,532,810 1.7578 0.883 0.883 0.894 0.883 0.924 1,707,842 0.8975 -2.81%
2017-01-17 0 1.780 1.780 1.790 1.680 1.810 1,041,000 1,824,870 1.7530 0.909 0.909 0.914 0.858 0.924 2,038,834 0.8951 5.95%
2017-01-16 0 1.680 1.670 1.680 1.650 1.720 377,000 633,160 1.6795 0.858 0.853 0.858 0.842 0.878 738,367 0.8575 -0.59%
2017-01-13 0 1.740 1.710 1.740 1.680 1.750 947,000 1,627,220 1.7183 0.863 0.848 0.863 0.833 0.868 1,909,605 0.8521 3.57%
2017-01-12 0 1.680 1.670 1.680 1.680 1.720 2,312,000 3,902,610 1.6880 0.833 0.828 0.833 0.833 0.853 4,662,099 0.8371 0.60%
2017-01-11 0 1.670 1.660 1.670 1.630 1.700 535,000 897,420 1.6774 0.828 0.823 0.828 0.808 0.843 1,078,816 0.8319 2.45%
2017-01-10 0 1.630 1.620 1.630 1.610 1.650 411,000 668,350 1.6262 0.808 0.803 0.808 0.798 0.818 828,773 0.8064 0.62%
2017-01-09 0 1.620 1.610 1.620 1.610 1.640 950,000 1,540,080 1.6211 0.803 0.798 0.803 0.798 0.813 1,915,655 0.8039 0.00%
2017-01-06 0 1.620 1.610 1.620 1.610 1.630 479,000 776,720 1.6215 0.803 0.798 0.803 0.798 0.808 965,893 0.8041 0.00%
2017-01-05 0 1.620 1.620 1.640 1.600 1.640 1,690,000 2,765,530 1.6364 0.803 0.803 0.813 0.793 0.813 3,407,849 0.8115 0.00%
2017-01-04 0 1.620 1.610 1.620 1.610 1.650 514,000 838,340 1.6310 0.803 0.798 0.803 0.798 0.818 1,036,470 0.8088 0.00%
2017-01-03 0 1.620 1.610 1.620 1.620 1.670 413,000 677,870 1.6413 0.803 0.798 0.803 0.803 0.828 832,806 0.8140 0.00%
2016-12-30 0 1.620 1.600 1.620 1.560 1.660 790,630 1,285,329 1.6257 0.803 0.793 0.803 0.774 0.823 1,594,289 0.8062 0.00%
2016-12-29 0 1.620 1.610 1.620 1.620 1.650 381,000 625,560 1.6419 0.803 0.798 0.803 0.803 0.818 768,278 0.8142 0.62%
2016-12-28 0 1.610 1.600 1.650 - - 0 0 - 0.798 0.793 0.818 - - 0 - 0.00%
2016-12-23 0 1.610 1.610 1.660 1.590 1.680 753,000 1,225,420 1.6274 0.798 0.798 0.823 0.789 0.833 1,518,409 0.8070 -1.83%
2016-12-22 0 1.640 1.620 1.640 1.620 1.660 192,000 315,120 1.6413 0.813 0.803 0.813 0.803 0.823 387,164 0.8139 -1.80%
2016-12-21 0 1.670 1.660 1.670 1.660 1.720 616,370 1,037,081 1.6826 0.828 0.823 0.828 0.823 0.853 1,242,897 0.8344 0.00%
2016-12-20 0 1.670 1.660 1.670 1.660 1.690 2,984,000 5,011,210 1.6794 0.828 0.823 0.828 0.823 0.838 6,017,173 0.8328 0.60%
2016-12-19 0 1.660 1.650 1.660 1.660 1.700 930,000 1,556,175 1.6733 0.823 0.818 0.823 0.823 0.843 1,875,325 0.8298 -0.60%
2016-12-16 0 1.670 1.650 1.670 1.650 1.710 438,000 727,730 1.6615 0.828 0.818 0.828 0.818 0.848 883,218 0.8240 0.60%
2016-12-15 0 1.660 1.630 1.660 1.650 1.710 378,000 635,960 1.6824 0.823 0.808 0.823 0.818 0.848 762,229 0.8343 -1.78%
2016-12-14 0 1.690 1.680 1.700 1.660 1.730 117,000 197,530 1.6883 0.838 0.833 0.843 0.823 0.858 235,928 0.8372 3.05%
2016-12-13 0 1.640 1.640 1.650 1.620 1.680 106,000 174,100 1.6425 0.813 0.813 0.818 0.803 0.833 213,747 0.8145 -0.61%
2016-12-12 0 1.650 1.650 1.670 1.620 1.680 297,000 490,070 1.6501 0.818 0.818 0.828 0.803 0.833 598,894 0.8183 0.00%
2016-12-09 0 1.650 1.640 1.650 1.580 1.650 308,000 496,770 1.6129 0.818 0.813 0.818 0.784 0.818 621,075 0.7999 3.12%
2016-12-08 0 1.600 1.600 1.620 1.600 1.630 85,000 136,870 1.6102 0.793 0.793 0.803 0.793 0.808 171,401 0.7985 -1.23%
2016-12-07 0 1.620 1.610 1.620 1.600 1.650 256,000 414,900 1.6207 0.803 0.798 0.803 0.793 0.818 516,219 0.8037 1.89%
2016-12-06 0 1.590 1.580 1.590 1.540 1.600 491,000 772,640 1.5736 0.789 0.784 0.789 0.764 0.793 990,091 0.7804 1.92%
2016-12-05 0 1.560 1.560 1.570 1.540 1.590 430,000 672,360 1.5636 0.774 0.774 0.779 0.764 0.789 867,086 0.7754 1.30%
2016-12-02 0 1.540 1.520 1.530 1.490 1.620 1,962,000 3,008,020 1.5331 0.764 0.754 0.759 0.739 0.803 3,956,331 0.7603 -3.75%
2016-12-01 0 1.600 1.600 1.640 1.580 1.720 1,704,000 2,809,190 1.6486 0.793 0.793 0.813 0.784 0.853 3,436,080 0.8176 -5.33%
2016-11-30 0 1.690 1.670 1.690 1.660 1.760 237,000 399,940 1.6875 0.838 0.828 0.838 0.823 0.873 477,905 0.8369 -3.43%
2016-11-29 0 1.750 1.730 1.750 1.700 1.760 126,000 219,220 1.7398 0.868 0.858 0.868 0.843 0.873 254,076 0.8628 0.00%
2016-11-28 0 1.750 1.710 1.750 1.710 1.750 248,000 428,240 1.7268 0.868 0.848 0.868 0.848 0.868 500,087 0.8563 1.16%
2016-11-25 0 1.730 1.720 1.730 1.690 1.750 251,000 432,820 1.7244 0.858 0.853 0.858 0.838 0.868 506,136 0.8551 2.37%
2016-11-24 0 1.690 1.680 1.700 1.660 1.700 305,000 511,280 1.6763 0.838 0.833 0.843 0.823 0.843 615,026 0.8313 -0.59%
2016-11-23 0 1.700 1.690 1.700 1.670 1.700 637,000 1,074,630 1.6870 0.843 0.838 0.843 0.828 0.843 1,284,497 0.8366 -1.73%
2016-11-22 0 1.730 1.720 1.730 1.690 1.790 961,000 1,663,780 1.7313 0.858 0.853 0.858 0.838 0.888 1,937,836 0.8586 1.17%
2016-11-21 0 1.710 1.700 1.720 1.680 1.720 276,000 472,400 1.7116 0.848 0.843 0.853 0.833 0.853 556,548 0.8488 0.59%
2016-11-18 0 1.700 1.660 1.700 1.610 1.720 876,000 1,466,570 1.6742 0.843 0.823 0.843 0.798 0.853 1,766,435 0.8302 4.29%
2016-11-17 0 1.630 1.620 1.630 1.590 1.630 73,000 118,080 1.6175 0.808 0.803 0.808 0.789 0.808 147,203 0.8022 0.00%
2016-11-16 0 1.630 1.620 1.630 1.590 1.640 197,000 319,450 1.6216 0.808 0.803 0.808 0.789 0.813 397,246 0.8042 1.87%
2016-11-15 0 1.600 1.550 1.570 1.570 1.630 285,000 451,210 1.5832 0.793 0.769 0.779 0.779 0.808 574,696 0.7851 0.63%
2016-11-14 0 1.590 1.580 1.590 1.560 1.600 1,966,000 3,125,820 1.5899 0.789 0.784 0.789 0.774 0.793 3,964,397 0.7885 0.00%
2016-11-11 0 1.590 1.570 1.590 - - 0 0 - 0.789 0.779 0.789 - - 0 - -0.62%
2016-11-10 0 1.600 1.570 1.600 1.530 1.600 719,000 1,122,980 1.5619 0.793 0.779 0.793 0.759 0.793 1,449,848 0.7746 2.56%
2016-11-09 0 1.560 1.560 1.580 1.490 1.580 614,000 948,150 1.5442 0.774 0.774 0.784 0.739 0.784 1,238,118 0.7658 0.65%
2016-11-08 0 1.550 1.550 1.570 1.500 1.590 7,547,000 11,424,280 1.5138 0.769 0.769 0.779 0.744 0.789 15,218,366 0.7507 -1.27%
2016-11-07 0 1.570 1.500 1.580 1.550 1.590 28,000 44,020 1.5721 0.779 0.744 0.784 0.769 0.789 56,461 0.7796 1.29%
2016-11-04 0 1.550 1.530 1.560 1.540 1.570 145,000 224,470 1.5481 0.769 0.759 0.774 0.764 0.779 292,389 0.7677 0.00%
2016-11-03 0 1.550 1.550 1.560 1.550 1.550 20,000 31,000 1.5500 0.769 0.769 0.774 0.769 0.769 40,330 0.7687 -0.64%
2016-11-02 0 1.560 1.550 1.560 1.530 1.560 55,000 85,000 1.5455 0.774 0.769 0.774 0.759 0.774 110,906 0.7664 0.65%
2016-11-01 0 1.550 1.520 1.540 1.510 1.550 315,000 484,650 1.5386 0.769 0.754 0.764 0.749 0.769 635,191 0.7630 0.00%
2016-10-31 0 1.550 1.490 1.550 1.520 1.550 3,226,000 4,907,800 1.5213 0.769 0.739 0.769 0.754 0.769 6,505,161 0.7544 0.00%
2016-10-28 0 1.550 1.540 1.550 1.530 1.550 310,000 475,600 1.5342 0.769 0.764 0.769 0.759 0.769 625,108 0.7608 0.00%
2016-10-27 0 1.550 1.530 1.550 1.520 1.550 6,060,000 9,212,360 1.5202 0.769 0.759 0.769 0.754 0.769 12,219,862 0.7539 0.00%
2016-10-26 0 1.550 1.540 1.550 1.520 1.550 89,000 136,550 1.5343 0.769 0.764 0.769 0.754 0.769 179,467 0.7609 1.31%
2016-10-25 0 1.530 1.530 1.550 1.520 1.550 5,846,000 9,001,600 1.5398 0.759 0.759 0.769 0.754 0.769 11,788,335 0.7636 -1.29%
2016-10-24 0 1.550 1.540 1.550 1.480 1.570 360,000 553,590 1.5378 0.769 0.764 0.769 0.734 0.779 725,932 0.7626 -0.64%
2016-10-20 0 1.560 1.560 1.580 1.560 1.600 1,280,000 2,008,760 1.5693 0.774 0.774 0.784 0.774 0.793 2,581,093 0.7783 -1.89%
2016-10-19 0 1.590 1.590 1.600 1.560 1.640 2,996,000 4,777,660 1.5947 0.789 0.789 0.793 0.774 0.813 6,041,371 0.7908 1.92%
2016-10-18 0 1.560 1.550 1.560 1.520 1.570 1,197,000 1,863,570 1.5569 0.774 0.769 0.774 0.754 0.779 2,413,725 0.7721 1.30%
2016-10-17 0 1.540 1.540 1.550 1.520 1.550 178,000 272,750 1.5323 0.764 0.764 0.769 0.754 0.769 358,933 0.7599 0.65%
2016-10-14 0 1.530 1.520 1.540 1.480 1.540 1,674,000 2,534,740 1.5142 0.759 0.754 0.764 0.734 0.764 3,375,586 0.7509 3.38%
2016-10-13 0 1.480 1.480 1.490 1.450 1.490 553,000 809,360 1.4636 0.734 0.734 0.739 0.719 0.739 1,115,113 0.7258 -1.33%
2016-10-12 0 1.500 1.480 1.510 1.440 1.510 587,000 857,070 1.4601 0.744 0.734 0.749 0.714 0.749 1,183,673 0.7241 2.74%
2016-10-11 0 1.460 1.440 1.460 1.460 1.470 519,000 758,490 1.4614 0.724 0.714 0.724 0.724 0.729 1,046,553 0.7248 0.00%
2016-10-07 0 1.460 1.460 1.480 1.450 1.460 31,000 45,030 1.4526 0.724 0.724 0.734 0.719 0.724 62,511 0.7204 0.69%
2016-10-06 0 1.450 1.440 1.450 1.440 1.480 1,535,000 2,242,750 1.4611 0.719 0.714 0.719 0.714 0.734 3,095,295 0.7246 -2.68%
2016-10-05 0 1.490 1.480 1.490 1.470 1.520 4,090,000 5,907,270 1.4443 0.739 0.734 0.739 0.729 0.754 8,247,398 0.7163 1.36%
2016-10-04 0 1.470 1.470 1.480 1.450 1.500 400,000 594,410 1.4860 0.729 0.729 0.734 0.719 0.744 806,592 0.7369 0.00%
2016-10-03 0 1.470 1.460 1.470 1.400 1.480 771,000 1,108,610 1.4379 0.729 0.724 0.729 0.694 0.734 1,554,705 0.7131 2.51%
2016-09-30 0 1.490 1.490 1.500 1.460 1.490 775,000 1,149,360 1.4830 0.711 0.711 0.716 0.697 0.711 1,623,800 0.7078 1.36%
2016-09-29 0 1.470 1.470 1.480 1.470 1.470 99,000 145,530 1.4700 0.702 0.702 0.706 0.702 0.702 207,427 0.7016 1.38%
2016-09-28 0 1.450 1.450 1.470 1.440 1.470 190,000 276,030 1.4528 0.692 0.692 0.702 0.687 0.702 398,093 0.6934 0.69%
2016-09-27 0 1.440 1.440 1.460 1.410 1.440 264,000 379,000 1.4356 0.687 0.687 0.697 0.673 0.687 553,140 0.6852 0.00%
2016-09-26 0 1.440 1.440 1.450 1.440 1.440 102,000 146,880 1.4400 0.687 0.687 0.692 0.687 0.687 213,713 0.6873 -1.37%
2016-09-23 0 1.460 1.460 1.470 1.450 1.470 216,000 314,030 1.4538 0.697 0.697 0.702 0.692 0.702 452,569 0.6939 1.39%
2016-09-22 0 1.440 1.440 1.450 1.440 1.450 166,196 240,802 1.4489 0.687 0.687 0.692 0.687 0.692 348,218 0.6915 -0.69%
2016-09-21 0 1.450 1.440 1.450 1.440 1.450 143,000 207,250 1.4493 0.692 0.687 0.692 0.687 0.692 299,617 0.6917 0.00%
2016-09-20 0 1.450 1.430 1.450 1.410 1.450 214,000 307,950 1.4390 0.692 0.683 0.692 0.673 0.692 448,378 0.6868 -0.68%
2016-09-19 0 1.460 1.440 1.460 1.430 1.460 232,000 333,260 1.4365 0.697 0.687 0.697 0.683 0.697 486,092 0.6856 0.00%
2016-09-15 0 1.460 1.430 1.460 1.430 1.460 85,000 123,230 1.4498 0.697 0.683 0.697 0.683 0.697 178,094 0.6919 2.10%
2016-09-14 0 1.430 1.430 1.450 1.420 1.450 70,000 100,400 1.4343 0.683 0.683 0.692 0.678 0.692 146,666 0.6845 -0.69%
2016-09-13 0 1.440 1.430 1.450 1.430 1.470 236,000 342,020 1.4492 0.687 0.683 0.692 0.683 0.702 494,473 0.6917 0.00%
2016-09-12 0 1.440 1.420 1.450 1.400 1.500 1,498,000 2,166,270 1.4461 0.687 0.678 0.692 0.668 0.716 3,138,648 0.6902 -3.36%
2016-09-09 0 1.490 1.460 1.490 1.470 1.500 451,000 673,580 1.4935 0.711 0.697 0.711 0.702 0.716 944,947 0.7128 -0.67%
2016-09-08 0 1.500 1.490 1.520 1.470 1.520 1,132,000 1,693,410 1.4959 0.716 0.711 0.725 0.702 0.725 2,371,795 0.7140 1.35%
2016-09-07 0 1.480 1.470 1.480 1.450 1.500 396,000 585,800 1.4793 0.706 0.702 0.706 0.692 0.716 829,709 0.7060 1.37%
2016-09-06 0 1.460 1.460 1.470 1.460 1.490 66,000 96,960 1.4691 0.697 0.697 0.702 0.697 0.711 138,285 0.7012 0.00%
2016-09-05 0 1.460 1.460 1.470 1.460 1.490 116,000 170,960 1.4738 0.697 0.697 0.702 0.697 0.711 243,046 0.7034 -1.35%
2016-09-02 0 1.480 1.480 1.500 1.480 1.500 128,000 191,130 1.4932 0.706 0.706 0.716 0.706 0.716 268,189 0.7127 -0.67%
2016-09-01 0 1.490 1.480 1.490 1.480 1.500 199,000 296,770 1.4913 0.711 0.706 0.711 0.706 0.716 416,950 0.7118 -0.67%
2016-08-31 0 1.500 1.480 1.500 1.480 1.500 645,000 955,340 1.4811 0.716 0.706 0.716 0.706 0.716 1,351,420 0.7069 0.00%
2016-08-30 0 1.500 1.470 1.500 1.470 1.500 97,000 144,210 1.4867 0.716 0.702 0.716 0.702 0.716 203,237 0.7096 0.67%
2016-08-29 0 1.490 1.480 1.500 1.470 1.500 160,000 239,140 1.4946 0.711 0.706 0.716 0.702 0.716 335,236 0.7133 1.36%
2016-08-26 0 1.470 1.450 1.460 1.450 1.500 1,435,000 2,090,560 1.4568 0.702 0.692 0.697 0.692 0.716 3,006,649 0.6953 -1.34%
2016-08-25 0 1.490 1.470 1.490 1.470 1.510 377,000 558,720 1.4820 0.711 0.702 0.711 0.702 0.721 789,900 0.7073 -1.32%
2016-08-24 0 1.510 1.490 1.510 1.480 1.520 554,000 831,290 1.5005 0.721 0.711 0.721 0.706 0.725 1,160,755 0.7162 -0.66%
2016-08-23 0 1.520 1.510 1.520 1.520 1.560 137,000 211,460 1.5435 0.725 0.721 0.725 0.725 0.745 287,046 0.7367 -1.30%
2016-08-22 0 1.540 1.530 1.540 1.540 1.570 384,000 596,300 1.5529 0.735 0.730 0.735 0.735 0.749 804,567 0.7411 -0.65%
2016-08-19 0 1.550 1.530 1.550 1.510 1.560 494,000 766,450 1.5515 0.740 0.730 0.740 0.721 0.745 1,035,041 0.7405 2.65%
2016-08-18 0 1.510 1.510 1.530 1.500 1.510 229,000 345,680 1.5095 0.721 0.721 0.730 0.716 0.721 479,807 0.7205 0.00%
2016-08-17 0 1.510 1.510 1.540 1.510 1.540 427,000 652,250 1.5275 0.721 0.721 0.735 0.721 0.735 894,661 0.7290 -1.95%
2016-08-16 0 1.540 1.540 1.550 1.530 1.560 251,000 387,180 1.5425 0.735 0.735 0.740 0.730 0.745 525,902 0.7362 -1.91%
2016-08-15 0 1.570 1.540 1.590 1.550 1.610 1,019,000 1,608,380 1.5784 0.749 0.735 0.759 0.740 0.768 2,135,035 0.7533 0.64%
2016-08-12 0 1.560 1.520 1.560 1.520 1.570 143,000 220,540 1.5422 0.745 0.725 0.745 0.725 0.749 299,617 0.7361 0.00%
2016-08-11 0 1.560 1.540 1.570 1.540 1.580 102,000 158,210 1.5511 0.745 0.735 0.749 0.735 0.754 213,713 0.7403 -1.27%
2016-08-10 0 1.580 1.540 1.580 1.510 1.590 301,000 471,510 1.5665 0.754 0.735 0.754 0.721 0.759 630,663 0.7476 1.28%
2016-08-09 0 1.560 1.500 1.560 1.520 1.560 152,000 236,680 1.5571 0.745 0.716 0.745 0.725 0.745 318,474 0.7432 4.00%
2016-08-08 0 1.500 1.500 1.510 1.470 1.530 450,000 674,190 1.4982 0.716 0.716 0.721 0.702 0.730 942,852 0.7151 -4.46%
2016-08-05 0 1.570 1.530 1.570 1.520 1.570 435,000 674,500 1.5506 0.749 0.730 0.749 0.725 0.749 911,423 0.7401 -0.63%
2016-08-04 0 1.580 1.580 1.590 1.530 1.610 1,076,000 1,708,920 1.5882 0.754 0.754 0.759 0.730 0.768 2,254,463 0.7580 0.00%
2016-08-03 0 1.580 1.570 1.580 1.470 1.610 1,815,000 2,837,950 1.5636 0.754 0.749 0.754 0.702 0.768 3,802,834 0.7463 2.60%
2016-08-01 0 1.540 1.530 1.550 1.430 1.550 2,095,000 3,150,920 1.5040 0.735 0.730 0.740 0.683 0.740 4,389,498 0.7178 4.05%
2016-07-29 0 1.480 1.480 1.500 1.460 1.510 1,298,000 1,928,620 1.4858 0.706 0.706 0.716 0.697 0.721 2,719,603 0.7092 0.00%
2016-07-28 0 1.480 1.480 1.490 1.400 1.560 5,645,000 8,335,200 1.4766 0.706 0.706 0.711 0.668 0.745 11,827,548 0.7047 2.07%
2016-07-27 0 1.450 1.450 1.460 1.400 1.480 5,905,000 8,483,790 1.4367 0.692 0.692 0.697 0.668 0.706 12,372,307 0.6857 -0.68%
2016-07-26 0 1.460 1.460 1.470 1.380 1.480 12,647,000 18,108,340 1.4318 0.697 0.697 0.702 0.659 0.706 26,498,318 0.6834 15.87%
2016-07-25 0 1.260 1.250 1.280 1.260 1.270 125,000 157,690 1.2615 0.601 0.597 0.611 0.601 0.606 261,903 0.6021 -0.79%
2016-07-22 0 1.270 1.270 1.300 1.270 1.310 157,000 201,470 1.2832 0.606 0.606 0.620 0.606 0.625 328,950 0.6125 -3.05%
2016-07-21 0 1.310 1.290 1.310 1.290 1.330 449,000 586,450 1.3061 0.625 0.616 0.625 0.616 0.635 940,756 0.6234 0.77%
2016-07-20 0 1.300 1.300 1.310 1.290 1.330 914,000 1,194,640 1.3070 0.620 0.620 0.625 0.616 0.635 1,915,036 0.6238 2.36%
2016-07-19 0 1.270 1.270 1.280 1.270 1.270 46,000 58,420 1.2700 0.606 0.606 0.611 0.606 0.606 96,380 0.6061 0.00%
2016-07-18 0 1.270 1.280 1.290 1.240 1.290 97,000 122,350 1.2613 0.606 0.611 0.616 0.592 0.616 203,237 0.6020 0.00%
2016-07-15 0 1.270 1.260 1.270 1.240 1.270 180,000 225,750 1.2542 0.606 0.601 0.606 0.592 0.606 377,141 0.5986 2.42%
2016-07-14 0 1.240 1.240 1.280 1.230 1.280 560,000 701,530 1.2527 0.592 0.592 0.611 0.587 0.611 1,173,326 0.5979 -3.88%
2016-07-13 0 1.290 1.280 1.290 1.240 1.300 1,465,000 1,844,090 1.2588 0.616 0.611 0.616 0.592 0.620 3,069,505 0.6008 3.20%
2016-07-12 0 1.250 1.240 1.250 1.200 1.260 319,000 396,640 1.2434 0.597 0.592 0.597 0.573 0.601 668,377 0.5934 2.46%
2016-07-11 0 1.220 1.230 1.250 1.180 1.230 522,000 630,745 1.2083 0.582 0.587 0.597 0.563 0.587 1,093,708 0.5767 0.83%
2016-07-08 0 1.210 1.200 1.250 1.210 1.220 55,000 66,560 1.2102 0.578 0.573 0.597 0.578 0.582 115,237 0.5776 0.00%
2016-07-07 0 1.210 1.200 1.220 - - 225,000 274,500 1.2200 0.578 0.573 0.582 - - 471,426 0.5823 0.00%
2016-07-06 0 1.210 1.210 1.240 1.210 1.210 273,000 335,330 1.2283 0.578 0.578 0.592 0.578 0.578 571,997 0.5862 0.00%
2016-07-05 0 1.210 1.210 1.270 1.210 1.250 202,000 247,100 1.2233 0.578 0.578 0.606 0.578 0.597 423,236 0.5838 0.00%
2016-07-04 0 1.210 1.210 1.260 1.200 1.230 428,000 522,270 1.2203 0.578 0.578 0.601 0.573 0.587 896,757 0.5824 -1.63%
2016-06-30 0 1.230 1.210 1.250 1.200 1.250 2,055,606 2,510,452 1.2213 0.587 0.578 0.597 0.573 0.597 4,306,958 0.5829 1.65%
2016-06-29 0 1.210 1.210 1.240 1.210 1.240 519,000 646,390 1.2455 0.578 0.578 0.592 0.578 0.592 1,087,422 0.5944 -0.82%
2016-06-28 0 1.220 1.220 1.250 1.170 1.270 4,698,000 5,730,890 1.2199 0.582 0.582 0.597 0.558 0.606 9,843,370 0.5822 1.67%
2016-06-27 0 1.200 1.170 1.210 1.160 1.210 209,000 245,390 1.1741 0.573 0.558 0.578 0.554 0.578 437,902 0.5604 1.69%
2016-06-24 0 1.180 1.170 1.200 1.140 1.180 1,881,000 2,241,200 1.1915 0.563 0.558 0.573 0.544 0.563 3,941,119 0.5687 -3.28%
2016-06-23 0 1.220 1.210 1.220 1.190 1.280 1,611,000 1,938,400 1.2032 0.582 0.578 0.582 0.568 0.611 3,375,408 0.5743 1.67%
2016-06-22 0 1.200 1.200 1.210 1.160 1.210 5,944,000 7,192,330 1.2100 0.573 0.573 0.578 0.554 0.578 12,454,021 0.5775 0.00%
2016-06-21 0 1.200 1.200 1.210 1.160 1.200 104,000 122,270 1.1757 0.573 0.573 0.578 0.554 0.573 217,903 0.5611 0.84%
2016-06-20 0 1.190 1.190 1.200 1.160 1.200 114,000 134,880 1.1832 0.568 0.568 0.573 0.554 0.573 238,856 0.5647 2.59%
2016-06-17 0 1.160 1.160 1.200 1.150 1.160 54,000 62,600 1.1593 0.554 0.554 0.573 0.549 0.554 113,142 0.5533 0.00%
2016-06-16 0 1.160 1.140 1.210 1.130 1.170 413,000 477,800 1.1569 0.554 0.544 0.578 0.539 0.558 865,328 0.5522 -0.85%
2016-06-15 0 1.170 1.170 1.200 1.160 1.180 515,000 603,230 1.1713 0.558 0.558 0.573 0.554 0.563 1,079,041 0.5590 -0.85%
2016-06-14 0 1.180 1.160 1.170 1.150 1.200 104,000 122,220 1.1752 0.563 0.554 0.558 0.549 0.573 217,903 0.5609 1.72%
2016-06-13 0 1.160 1.160 1.180 1.160 1.170 303,000 351,930 1.1615 0.554 0.554 0.563 0.554 0.558 634,853 0.5543 0.00%
2016-06-10 0 1.160 1.160 1.190 1.150 1.190 66,000 77,790 1.1786 0.554 0.554 0.568 0.549 0.568 138,285 0.5625 -2.52%
2016-06-08 0 1.190 1.170 1.200 1.150 1.200 3,000 3,500 1.1667 0.568 0.558 0.573 0.549 0.573 6,286 0.5568 3.48%
2016-06-07 0 1.150 1.150 1.210 1.150 1.200 470,000 548,590 1.1672 0.549 0.549 0.578 0.549 0.573 984,756 0.5571 -1.71%
2016-06-06 0 1.170 1.160 1.190 1.150 1.170 21,000 24,370 1.1605 0.558 0.554 0.568 0.549 0.558 44,000 0.5539 -1.68%
2016-06-03 0 1.190 1.190 1.200 1.190 1.200 8,000 9,580 1.1975 0.568 0.568 0.573 0.568 0.573 16,762 0.5715 -1.65%
2016-06-02 0 1.210 1.170 1.210 - - 0 0 - 0.578 0.558 0.578 - - 0 - 0.00%
2016-06-01 0 1.210 1.190 1.210 1.200 1.220 35,000 42,540 1.2154 0.578 0.568 0.578 0.573 0.582 73,333 0.5801 -1.63%
2016-05-31 0 1.230 1.190 1.230 1.230 1.240 20,000 24,700 1.2350 0.587 0.568 0.587 0.587 0.592 41,905 0.5894 0.82%
2016-05-30 0 1.220 1.200 1.220 1.200 1.230 142,000 173,150 1.2194 0.582 0.573 0.582 0.573 0.587 297,522 0.5820 1.67%
2016-05-27 0 1.200 1.160 1.200 1.170 1.200 77,000 90,910 1.1806 0.573 0.554 0.573 0.558 0.573 161,332 0.5635 -0.83%
2016-05-26 0 1.210 1.160 1.210 - - 0 0 - 0.578 0.554 0.578 - - 0 - 0.00%
2016-05-25 0 1.210 1.180 1.220 1.180 1.210 56,000 67,600 1.2071 0.578 0.563 0.582 0.563 0.578 117,333 0.5761 2.54%
2016-05-24 0 1.180 1.150 1.210 1.210 1.210 10,000 12,100 1.2100 0.563 0.549 0.578 0.578 0.578 20,952 0.5775 0.00%
2016-05-23 0 1.180 1.160 1.180 1.160 1.180 33,000 38,910 1.1791 0.563 0.554 0.563 0.554 0.563 69,142 0.5628 0.00%
2016-05-20 0 1.180 1.150 1.200 1.150 1.180 24,000 27,980 1.1658 0.563 0.549 0.573 0.549 0.563 50,285 0.5564 2.61%
2016-05-19 0 1.150 1.150 1.220 1.150 1.150 5,000 5,750 1.1500 0.549 0.549 0.582 0.549 0.549 10,476 0.5489 -1.71%
2016-05-18 0 1.170 1.170 1.180 1.130 1.170 834,000 967,520 1.1601 0.558 0.558 0.563 0.539 0.558 1,747,418 0.5537 -0.85%
2016-05-17 0 1.180 1.160 1.180 1.130 1.190 346,000 400,340 1.1571 0.563 0.554 0.563 0.539 0.568 724,948 0.5522 0.85%
2016-05-16 0 1.170 1.160 1.170 1.130 1.200 955,000 1,103,330 1.1553 0.558 0.554 0.558 0.539 0.573 2,000,940 0.5514 -5.65%
2016-05-13 0 1.240 1.180 1.240 1.170 1.250 1,187,000 1,432,850 1.2071 0.592 0.563 0.592 0.558 0.597 2,487,033 0.5761 -0.80%
2016-05-12 0 1.250 1.230 1.260 1.220 1.280 889,000 1,100,190 1.2376 0.597 0.587 0.601 0.582 0.611 1,862,656 0.5907 -3.10%
2016-05-11 0 1.290 1.260 1.290 1.250 1.290 110,000 139,740 1.2704 0.616 0.601 0.616 0.597 0.616 230,475 0.6063 1.57%
2016-05-10 0 1.270 1.270 1.280 1.270 1.270 22,000 27,940 1.2700 0.606 0.606 0.611 0.606 0.606 46,095 0.6061 0.79%
2016-05-09 0 1.260 1.260 1.270 1.210 1.280 222,000 280,640 1.2641 0.601 0.601 0.606 0.578 0.611 465,140 0.6033 -1.56%
2016-05-06 0 1.280 1.280 1.290 1.260 1.290 1,035,000 1,322,650 1.2779 0.611 0.611 0.616 0.601 0.616 2,168,558 0.6099 -0.78%
2016-05-05 0 1.290 1.290 1.300 1.260 1.300 154,000 198,760 1.2906 0.616 0.616 0.620 0.601 0.620 322,665 0.6160 0.78%
2016-05-04 0 1.280 1.280 1.290 1.240 1.280 373,000 473,670 1.2699 0.611 0.611 0.616 0.592 0.611 781,519 0.6061 0.79%
2016-05-03 0 1.270 1.240 1.270 1.240 1.290 191,000 239,740 1.2552 0.606 0.592 0.606 0.592 0.616 400,188 0.5991 0.00%
2016-04-29 0 1.270 1.260 1.280 1.250 1.280 408,000 516,150 1.2651 0.606 0.601 0.611 0.597 0.611 854,852 0.6038 -0.78%
2016-04-28 0 1.280 1.270 1.300 1.270 1.310 321,000 413,430 1.2879 0.611 0.606 0.620 0.606 0.625 672,567 0.6147 -3.03%
2016-04-27 0 1.320 1.320 1.330 1.290 1.360 1,307,000 1,737,800 1.3296 0.630 0.630 0.635 0.616 0.649 2,738,460 0.6346 3.13%
2016-04-26 0 1.280 1.280 1.290 1.250 1.280 332,000 418,660 1.2610 0.611 0.611 0.616 0.597 0.611 695,615 0.6019 2.40%
2016-04-25 0 1.250 1.250 1.260 1.240 1.260 178,000 222,470 1.2498 0.597 0.597 0.601 0.592 0.601 372,950 0.5965 -0.79%
2016-04-22 0 1.260 1.270 1.280 1.210 1.270 1,175,000 1,458,240 1.2411 0.601 0.606 0.611 0.578 0.606 2,461,890 0.5923 -0.79%
2016-04-21 0 1.270 1.250 1.270 1.250 1.310 847,920 1,082,044 1.2761 0.606 0.597 0.606 0.597 0.625 1,776,584 0.6091 1.60%
2016-04-20 0 1.250 1.240 1.250 1.240 1.330 1,328,000 1,689,880 1.2725 0.597 0.592 0.597 0.592 0.635 2,782,460 0.6073 -6.02%
2016-04-19 0 1.330 1.320 1.330 1.280 1.360 3,032,000 3,995,440 1.3178 0.635 0.630 0.635 0.611 0.649 6,352,724 0.6289 -0.75%
2016-04-18 0 1.340 1.320 1.330 1.150 1.370 8,019,000 10,294,410 1.2838 0.640 0.630 0.635 0.549 0.654 16,801,614 0.6127 12.61%
2016-04-15 0 1.190 1.180 1.190 1.090 1.270 10,319,500 12,216,225 1.1838 0.568 0.563 0.568 0.520 0.606 21,621,680 0.5650 11.21%
2016-04-14 0 1.070 1.070 1.080 1.040 1.070 8,056,000 8,452,770 1.0493 0.511 0.511 0.515 0.496 0.511 16,879,137 0.5008 1.90%
2016-04-13 0 1.050 1.040 1.070 1.040 1.060 2,052,000 2,163,160 1.0542 0.501 0.496 0.511 0.496 0.506 4,299,403 0.5031 -0.94%
2016-04-12 0 1.060 1.060 1.070 1.000 1.070 2,912,000 2,994,660 1.0284 0.506 0.506 0.511 0.477 0.511 6,101,297 0.4908 6.00%
2016-04-11 0 1.000 0.990 1.000 0.980 1.010 2,467,000 2,463,070 0.9984 0.477 0.473 0.477 0.468 0.482 5,168,921 0.4765 1.01%
2016-04-08 0 0.990 0.980 1.000 0.990 1.000 110,000 108,990 0.9908 0.473 0.468 0.477 0.473 0.477 230,475 0.4729 1.02%
2016-04-07 0 0.980 0.980 0.990 0.970 0.980 2,559,000 2,505,270 0.9790 0.468 0.468 0.473 0.463 0.468 5,361,682 0.4673 0.00%
2016-04-06 0 0.980 0.970 0.990 0.980 0.990 982,000 964,315 0.9820 0.468 0.463 0.473 0.468 0.473 2,057,512 0.4687 -1.01%
2016-04-05 0 0.990 0.970 0.990 0.980 1.000 1,254,000 1,243,320 0.9915 0.473 0.463 0.473 0.468 0.477 2,627,413 0.4732 1.02%
2016-04-01 0 0.980 0.980 1.000 0.980 1.000 2,183,000 2,141,560 0.9810 0.468 0.468 0.477 0.468 0.477 4,573,877 0.4682 -1.01%
2016-03-31 0 0.990 0.980 1.000 0.980 1.000 858,000 850,400 0.9911 0.473 0.468 0.477 0.468 0.477 1,797,704 0.4730 -1.98%
2016-03-30 0 1.010 0.990 1.010 1.000 1.010 244,000 244,040 1.0002 0.482 0.473 0.482 0.477 0.482 511,235 0.4774 0.00%
2016-03-29 0 1.010 1.000 1.010 1.000 1.010 1,255,000 1,256,670 1.0013 0.482 0.477 0.482 0.477 0.482 2,629,508 0.4779 0.00%
2016-03-24 0 1.010 1.000 1.020 1.000 1.020 992,000 993,120 1.0011 0.482 0.477 0.487 0.477 0.487 2,078,464 0.4778 1.00%
2016-03-23 0 1.000 1.000 1.010 1.000 1.010 1,108,000 1,108,620 1.0006 0.477 0.477 0.482 0.477 0.482 2,321,510 0.4775 -0.99%
2016-03-22 0 1.010 1.000 1.010 1.000 1.010 593,000 598,310 1.0090 0.482 0.477 0.482 0.477 0.482 1,242,469 0.4815 0.00%
2016-03-21 0 1.010 1.000 1.020 1.000 1.030 920,000 931,820 1.0128 0.482 0.477 0.487 0.477 0.492 1,927,608 0.4834 1.00%
2016-03-18 0 1.000 1.000 1.010 1.000 1.010 449,000 453,440 1.0099 0.477 0.477 0.482 0.477 0.482 940,756 0.4820 0.00%
2016-03-17 0 1.000 0.990 1.010 1.000 1.000 1,796,000 1,796,000 1.0000 0.477 0.473 0.482 0.477 0.477 3,763,025 0.4773 0.00%
2016-03-16 0 1.000 0.990 1.000 0.990 1.010 1,171,000 1,170,890 0.9999 0.477 0.473 0.477 0.473 0.482 2,453,509 0.4772 -0.99%
2016-03-15 0 1.010 1.000 1.010 1.010 1.020 1,633,000 1,653,590 1.0126 0.482 0.477 0.482 0.482 0.487 3,421,503 0.4833 -0.98%
2016-03-14 0 1.020 1.010 1.020 1.010 1.040 1,409,000 1,439,340 1.0215 0.487 0.482 0.487 0.482 0.496 2,952,173 0.4876 0.00%
2016-03-11 0 1.020 1.020 1.030 1.020 1.040 433,000 446,870 1.0320 0.487 0.487 0.492 0.487 0.496 907,233 0.4926 -1.92%
2016-03-10 0 1.040 1.030 1.050 1.040 1.040 100,000 104,000 1.0400 0.496 0.492 0.501 0.496 0.496 209,523 0.4964 0.00%
2016-03-09 0 1.040 1.030 1.050 1.030 1.050 299,000 309,960 1.0367 0.496 0.492 0.501 0.492 0.501 626,472 0.4948 0.00%
2016-03-08 0 1.040 1.030 1.050 1.040 1.050 582,000 607,230 1.0434 0.496 0.492 0.501 0.496 0.501 1,219,421 0.4980 -0.95%
2016-03-07 0 1.050 1.040 1.070 1.040 1.050 259,000 271,450 1.0481 0.501 0.496 0.511 0.496 0.501 542,663 0.5002 0.00%
2016-03-04 0 1.050 1.040 1.050 1.050 1.070 1,003,000 1,058,980 1.0558 0.501 0.496 0.501 0.501 0.511 2,101,511 0.5039 -1.87%
2016-03-03 0 1.070 1.050 1.070 1.000 1.070 2,993,000 3,057,690 1.0216 0.511 0.501 0.511 0.477 0.511 6,271,010 0.4876 1.90%
2016-03-02 0 1.050 1.040 1.050 1.040 1.050 610,000 638,700 1.0470 0.501 0.496 0.501 0.496 0.501 1,278,088 0.4997 0.96%
2016-03-01 0 1.040 1.030 1.040 1.040 1.050 190,000 198,010 1.0422 0.496 0.492 0.496 0.496 0.501 398,093 0.4974 -0.95%
2016-02-29 0 1.050 1.040 1.050 1.020 1.050 223,000 230,670 1.0344 0.501 0.496 0.501 0.487 0.501 467,235 0.4937 0.00%
2016-02-26 0 1.050 1.050 1.060 1.030 1.050 852,000 888,650 1.0430 0.501 0.501 0.506 0.492 0.501 1,785,132 0.4978 0.00%
2016-02-25 0 1.050 1.050 1.060 1.020 1.060 1,042,000 1,079,040 1.0355 0.501 0.501 0.506 0.487 0.506 2,183,225 0.4942 -0.94%
2016-02-24 0 1.060 1.030 1.070 1.030 1.080 2,012,051 2,092,621 1.0400 0.506 0.492 0.511 0.492 0.515 4,215,701 0.4964 -0.93%
2016-02-23 0 1.070 1.040 1.080 1.050 1.080 1,596,000 1,706,140 1.0690 0.511 0.496 0.515 0.501 0.515 3,343,980 0.5102 0.00%
2016-02-22 0 1.070 1.070 1.080 1.050 1.070 441,000 470,760 1.0675 0.511 0.511 0.515 0.501 0.511 923,994 0.5095 0.00%
2016-02-19 0 1.070 1.060 1.070 1.060 1.070 480,000 509,690 1.0619 0.511 0.506 0.511 0.506 0.511 1,005,708 0.5068 0.94%
2016-02-18 0 1.060 1.060 1.070 1.050 1.070 1,039,000 1,101,140 1.0598 0.506 0.506 0.511 0.501 0.511 2,176,939 0.5058 0.00%
2016-02-17 0 1.060 1.060 1.070 1.040 1.070 1,066,000 1,120,700 1.0513 0.506 0.506 0.511 0.496 0.511 2,233,510 0.5018 -0.93%
2016-02-16 0 1.070 1.070 1.080 1.050 1.070 210,000 222,190 1.0580 0.511 0.511 0.515 0.501 0.511 439,997 0.5050 0.94%
2016-02-15 0 1.060 1.060 1.070 1.060 1.080 312,000 333,630 1.0693 0.506 0.506 0.511 0.506 0.515 653,710 0.5104 0.00%
2016-02-12 0 1.060 1.040 1.060 1.030 1.100 509,000 541,800 1.0644 0.506 0.496 0.506 0.492 0.525 1,066,470 0.5080 0.00%
2016-02-11 0 1.060 1.030 1.070 1.030 1.070 21,000 22,340 1.0638 0.506 0.492 0.511 0.492 0.511 44,000 0.5077 -0.93%
2016-02-05 0 1.070 1.060 1.070 1.040 1.080 725,000 774,920 1.0689 0.511 0.506 0.511 0.496 0.515 1,519,039 0.5101 0.00%
2016-02-04 0 1.070 1.060 1.070 1.020 1.080 582,000 617,200 1.0605 0.511 0.506 0.511 0.487 0.515 1,219,421 0.5061 0.94%
2016-02-03 0 1.060 1.040 1.060 1.030 1.080 1,278,000 1,342,750 1.0507 0.506 0.496 0.506 0.492 0.515 2,677,698 0.5015 1.92%
2016-02-02 0 1.040 1.040 1.060 1.020 1.050 846,162 879,565 1.0395 0.496 0.496 0.506 0.487 0.501 1,772,900 0.4961 0.97%
2016-02-01 0 1.030 1.010 1.030 1.010 1.040 882,000 896,330 1.0162 0.492 0.482 0.492 0.482 0.496 1,847,989 0.4850 3.00%
2016-01-29 0 1.000 0.990 1.000 0.990 1.010 1,325,000 1,324,660 0.9997 0.477 0.473 0.477 0.473 0.482 2,776,174 0.4772 0.00%
2016-01-28 0 1.000 1.000 1.010 0.990 1.000 640,000 638,620 0.9978 0.477 0.477 0.482 0.473 0.477 1,340,944 0.4762 0.00%
2016-01-27 0 1.000 1.000 1.010 1.000 1.020 637,000 641,510 1.0071 0.477 0.477 0.482 0.477 0.487 1,334,659 0.4807 -0.99%
2016-01-26 0 1.010 1.000 1.010 0.990 1.020 1,080,000 1,090,124 1.0094 0.482 0.477 0.482 0.473 0.487 2,262,844 0.4817 1.00%
2016-01-25 0 1.000 1.000 1.010 0.980 1.020 2,171,000 2,173,570 1.0012 0.477 0.477 0.482 0.468 0.487 4,548,735 0.4778 3.09%
2016-01-22 0 0.970 0.970 0.990 0.950 1.010 1,511,000 1,491,940 0.9874 0.463 0.463 0.473 0.453 0.482 3,165,886 0.4713 -4.90%
2016-01-21 0 1.020 1.000 1.020 0.980 1.030 648,000 659,120 1.0172 0.487 0.477 0.487 0.468 0.492 1,357,706 0.4855 -0.97%
2016-01-20 0 1.030 1.000 1.030 1.000 1.090 1,544,000 1,583,100 1.0253 0.492 0.477 0.492 0.477 0.520 3,235,028 0.4894 -3.74%
2016-01-19 0 1.070 1.060 1.070 1.060 1.070 319,000 338,430 1.0609 0.511 0.506 0.511 0.506 0.511 668,377 0.5063 0.94%
2016-01-18 0 1.060 1.050 1.060 1.020 1.070 834,000 874,570 1.0486 0.506 0.501 0.506 0.487 0.511 1,747,418 0.5005 -0.93%
2016-01-15 0 1.120 1.120 1.130 1.110 1.130 940,000 1,056,010 1.1234 0.511 0.511 0.515 0.506 0.515 2,061,545 0.5122 0.90%
2016-01-14 0 1.110 1.110 1.120 1.100 1.130 1,519,000 1,689,020 1.1119 0.506 0.506 0.511 0.502 0.515 3,331,369 0.5070 -1.77%
2016-01-13 0 1.130 1.110 1.130 1.120 1.140 5,523,000 6,250,710 1.1318 0.515 0.506 0.515 0.511 0.520 12,112,675 0.5160 1.80%
2016-01-12 0 1.110 1.110 1.120 1.110 1.150 1,753,000 1,997,720 1.1396 0.506 0.506 0.511 0.506 0.524 3,844,563 0.5196 -2.63%
2016-01-11 0 1.140 1.130 1.140 1.110 1.160 1,114,000 1,266,220 1.1366 0.520 0.515 0.520 0.506 0.529 2,443,150 0.5183 2.70%
2016-01-08 0 1.110 1.110 1.120 1.100 1.120 3,545,506 3,937,467 1.1106 0.506 0.506 0.511 0.502 0.511 7,775,767 0.5064 -0.89%
2016-01-07 0 1.120 1.110 1.130 1.110 1.140 770,000 863,100 1.1209 0.511 0.506 0.515 0.506 0.520 1,688,713 0.5111 -2.61%
2016-01-06 0 1.150 1.140 1.160 1.130 1.180 1,360,000 1,584,020 1.1647 0.524 0.520 0.529 0.515 0.538 2,982,661 0.5311 0.88%
2016-01-05 0 1.140 1.140 1.150 1.110 1.140 822,000 930,500 1.1320 0.520 0.520 0.524 0.506 0.520 1,802,756 0.5162 1.79%
2016-01-04 0 1.120 1.110 1.120 1.100 1.140 2,157,000 2,411,470 1.1180 0.511 0.506 0.511 0.502 0.520 4,730,589 0.5098 -1.75%
2015-12-31 0 1.140 1.140 1.150 1.120 1.150 995,000 1,125,220 1.1309 0.520 0.520 0.524 0.511 0.524 2,182,168 0.5156 1.79%
2015-12-30 0 1.120 1.110 1.120 1.100 1.130 1,167,000 1,299,110 1.1132 0.511 0.506 0.511 0.502 0.515 2,559,387 0.5076 0.90%
2015-12-29 0 1.110 1.110 1.120 1.100 1.130 2,602,000 2,901,320 1.1150 0.506 0.506 0.511 0.502 0.515 5,706,533 0.5084 -0.89%
2015-12-28 0 1.120 1.110 1.120 1.110 1.140 6,903,000 7,730,500 1.1199 0.511 0.506 0.511 0.506 0.520 15,139,199 0.5106 1.82%
2015-12-24 0 1.100 1.090 1.100 1.080 1.120 689,000 755,380 1.0963 0.502 0.497 0.502 0.492 0.511 1,511,069 0.4999 2.80%
2015-12-23 0 1.070 1.060 1.080 1.060 1.100 1,373,433 1,480,064 1.0776 0.488 0.483 0.492 0.483 0.502 3,012,122 0.4914 -1.83%
2015-12-22 0 1.090 1.090 1.100 1.070 1.100 2,257,191 2,467,728 1.0933 0.497 0.497 0.502 0.488 0.502 4,950,321 0.4985 1.87%
2015-12-21 0 1.070 1.070 1.100 1.070 1.150 2,868,000 3,176,920 1.1077 0.488 0.488 0.502 0.488 0.524 6,289,906 0.5051 -4.46%
2015-12-18 0 1.120 1.110 1.120 1.100 1.130 285,000 318,130 1.1162 0.511 0.506 0.511 0.502 0.515 625,043 0.5090 0.90%
2015-12-17 0 1.110 1.110 1.130 1.100 1.150 373,000 416,980 1.1179 0.506 0.506 0.515 0.502 0.524 818,039 0.5097 0.91%
2015-12-16 0 1.100 1.100 1.130 1.100 1.140 243,000 269,380 1.1086 0.502 0.502 0.515 0.502 0.520 532,931 0.5055 -4.35%
2015-12-15 0 1.150 1.140 1.150 1.140 1.150 399,000 458,290 1.1486 0.524 0.520 0.524 0.520 0.524 875,060 0.5237 0.88%
2015-12-14 0 1.140 1.140 1.150 1.110 1.210 393,122 450,126 1.1450 0.520 0.520 0.524 0.506 0.552 862,169 0.5221 -0.87%
2015-12-11 0 1.150 1.150 1.190 1.150 1.300 990,000 1,189,540 1.2016 0.524 0.524 0.543 0.524 0.593 2,171,202 0.5479 -11.54%
2015-12-10 0 1.300 1.290 1.300 1.280 1.540 2,022,000 2,710,810 1.3407 0.593 0.588 0.593 0.584 0.702 4,434,516 0.6113 -16.67%
2015-12-09 0 1.560 1.550 1.580 1.550 1.570 242,000 378,240 1.5630 0.711 0.707 0.720 0.707 0.716 530,738 0.7127 0.65%
2015-12-08 0 1.550 1.560 1.600 1.540 1.600 708,000 1,109,070 1.5665 0.707 0.711 0.730 0.702 0.730 1,552,738 0.7143 -3.13%
2015-12-07 0 1.600 1.590 1.600 1.590 1.600 229,000 366,240 1.5993 0.730 0.725 0.730 0.725 0.730 502,228 0.7292 0.00%
2015-12-04 0 1.600 1.590 1.600 1.580 1.600 23,000 36,780 1.5991 0.730 0.725 0.730 0.720 0.730 50,442 0.7292 1.27%
2015-12-03 0 1.580 1.580 1.600 1.570 1.590 1,185,000 1,872,160 1.5799 0.720 0.720 0.730 0.716 0.725 2,598,863 0.7204 0.00%
2015-12-02 0 1.580 1.570 1.600 1.570 1.580 194,268 306,734 1.5789 0.720 0.716 0.730 0.716 0.720 426,056 0.7199 0.00%
2015-12-01 0 1.580 1.580 1.590 1.580 1.600 30,000 47,860 1.5953 0.720 0.720 0.725 0.720 0.730 65,794 0.7274 0.00%
2015-11-30 0 1.580 1.580 1.600 1.580 1.580 182,000 287,560 1.5800 0.720 0.720 0.730 0.720 0.720 399,150 0.7204 -0.63%
2015-11-27 0 1.590 1.580 1.590 1.590 1.600 58,000 92,720 1.5986 0.725 0.720 0.725 0.725 0.730 127,202 0.7289 0.00%
2015-11-26 0 1.590 1.590 1.600 1.580 1.600 140,000 222,970 1.5926 0.725 0.725 0.730 0.720 0.730 307,039 0.7262 0.00%
2015-11-25 0 1.590 1.590 1.600 1.580 1.600 349,256 557,690 1.5968 0.725 0.725 0.730 0.720 0.730 765,965 0.7281 0.63%
2015-11-24 0 1.580 1.580 1.590 1.580 1.600 105,000 167,680 1.5970 0.720 0.720 0.725 0.720 0.730 230,279 0.7282 -0.63%
2015-11-23 0 1.590 1.590 1.600 1.590 1.590 340,000 540,600 1.5900 0.725 0.725 0.730 0.725 0.725 745,665 0.7250 0.00%
2015-11-20 0 1.590 1.590 1.600 1.590 1.590 22,000 34,980 1.5900 0.725 0.725 0.730 0.725 0.725 48,249 0.7250 0.63%
2015-11-19 0 1.580 1.580 1.600 1.580 1.600 481,000 766,190 1.5929 0.720 0.720 0.730 0.720 0.730 1,054,897 0.7263 -0.63%
2015-11-18 0 1.590 1.590 1.600 1.580 1.600 155,000 247,030 1.5937 0.725 0.725 0.730 0.720 0.730 339,936 0.7267 0.63%
2015-11-17 0 1.580 1.580 1.600 1.580 1.580 88,000 139,040 1.5800 0.720 0.720 0.730 0.720 0.720 192,996 0.7204 0.00%
2015-11-16 0 1.580 1.580 1.600 1.580 1.580 408,000 644,640 1.5800 0.720 0.720 0.730 0.720 0.720 894,798 0.7204 0.00%
2015-11-13 0 1.580 1.570 1.600 1.570 1.600 581,000 922,670 1.5881 0.720 0.716 0.730 0.716 0.730 1,274,210 0.7241 -1.25%
2015-11-12 0 1.600 1.590 1.610 1.600 1.610 1,230,000 1,968,190 1.6002 0.730 0.725 0.734 0.730 0.734 2,697,554 0.7296 0.00%
2015-11-11 0 1.600 1.600 1.610 1.590 1.610 985,000 1,581,145 1.6052 0.730 0.730 0.734 0.725 0.734 2,160,236 0.7319 0.63%
2015-11-10 0 1.590 1.590 1.600 1.570 1.600 637,000 1,015,380 1.5940 0.725 0.725 0.730 0.716 0.730 1,397,026 0.7268 -0.62%
2015-11-09 0 1.600 1.600 1.610 1.590 1.620 155,000 248,460 1.6030 0.730 0.730 0.734 0.725 0.739 339,936 0.7309 0.00%
2015-11-06 0 1.600 1.590 1.600 1.590 1.600 557,000 891,160 1.5999 0.730 0.725 0.730 0.725 0.730 1,221,575 0.7295 0.00%
2015-11-05 0 1.600 1.600 1.610 1.590 1.650 756,000 1,213,620 1.6053 0.730 0.730 0.734 0.725 0.752 1,658,009 0.7320 -1.23%
2015-11-04 0 1.620 1.600 1.620 1.600 1.620 329,480 530,699 1.6107 0.739 0.730 0.739 0.730 0.739 722,594 0.7344 0.62%
2015-11-03 0 1.610 1.600 1.640 1.590 1.610 289,000 462,740 1.6012 0.734 0.730 0.748 0.725 0.734 633,816 0.7301 0.00%
2015-11-02 0 1.610 1.600 1.610 1.600 1.610 21,000 33,750 1.6071 0.734 0.730 0.734 0.730 0.734 46,056 0.7328 -0.62%
2015-10-30 0 1.620 1.600 1.620 1.620 1.640 240,000 391,770 1.6324 0.739 0.730 0.739 0.739 0.748 526,352 0.7443 -0.61%
2015-10-29 0 1.630 1.630 1.650 1.620 1.650 204,000 334,130 1.6379 0.743 0.743 0.752 0.739 0.752 447,399 0.7468 -0.61%
2015-10-28 0 1.640 1.630 1.640 1.600 1.640 269,000 435,750 1.6199 0.748 0.743 0.748 0.730 0.748 589,953 0.7386 1.86%
2015-10-27 0 1.610 1.600 1.620 1.610 1.640 288,000 467,120 1.6219 0.734 0.730 0.739 0.734 0.748 631,622 0.7396 -1.23%
2015-10-26 0 1.630 1.630 1.640 1.610 1.640 124,000 201,590 1.6257 0.743 0.743 0.748 0.734 0.748 271,949 0.7413 -0.61%
2015-10-23 0 1.640 1.640 1.650 1.620 1.680 682,000 1,118,200 1.6396 0.748 0.748 0.752 0.739 0.766 1,495,717 0.7476 0.61%
2015-10-22 0 1.630 1.630 1.640 1.610 1.630 486,414 790,866 1.6259 0.743 0.743 0.748 0.734 0.743 1,066,771 0.7414 -0.61%
2015-10-20 0 1.640 1.610 1.650 1.610 1.640 108,000 176,210 1.6316 0.748 0.734 0.752 0.734 0.748 236,858 0.7439 0.61%
2015-10-19 0 1.630 1.630 1.650 1.620 1.660 505,000 831,300 1.6461 0.743 0.743 0.752 0.739 0.757 1,107,532 0.7506 0.00%
2015-10-16 0 1.630 1.620 1.630 1.600 1.680 802,000 1,298,440 1.6190 0.743 0.739 0.743 0.730 0.766 1,758,893 0.7382 1.24%
2015-10-15 0 1.610 1.610 1.620 1.610 1.670 1,405,000 2,317,820 1.6497 0.734 0.734 0.739 0.734 0.761 3,081,352 0.7522 0.62%
2015-10-14 0 1.600 1.600 1.630 1.600 1.620 183,000 295,990 1.6174 0.730 0.730 0.743 0.730 0.739 401,343 0.7375 -1.84%
2015-10-13 0 1.630 1.620 1.630 1.600 1.630 98,000 159,250 1.6250 0.743 0.739 0.743 0.730 0.743 214,927 0.7409 1.87%
2015-10-12 0 1.600 1.600 1.610 1.590 1.610 53,000 84,820 1.6004 0.730 0.730 0.734 0.725 0.734 116,236 0.7297 0.00%
2015-10-09 0 1.600 1.600 1.620 1.600 1.630 784,000 1,263,170 1.6112 0.730 0.730 0.739 0.730 0.743 1,719,417 0.7347 -1.23%
2015-10-08 0 1.620 1.600 1.620 1.600 1.640 589,000 960,610 1.6309 0.739 0.730 0.739 0.730 0.748 1,291,756 0.7436 -1.22%
2015-10-07 0 1.640 1.640 1.650 1.620 1.660 215,000 354,630 1.6494 0.748 0.748 0.752 0.739 0.757 471,524 0.7521 -0.61%
2015-10-06 0 1.650 1.640 1.650 1.640 1.660 306,000 504,930 1.6501 0.752 0.748 0.752 0.748 0.757 671,099 0.7524 0.00%
2015-10-05 0 1.650 1.630 1.650 1.650 1.690 1,443,000 2,390,030 1.6563 0.752 0.743 0.752 0.752 0.771 3,164,691 0.7552 0.61%
2015-10-02 0 1.640 1.580 1.640 1.590 1.640 126,000 204,570 1.6236 0.748 0.720 0.748 0.725 0.748 276,335 0.7403 0.61%
2015-09-30 0 1.630 1.600 1.620 1.550 1.640 90,000 146,430 1.6270 0.743 0.730 0.739 0.707 0.748 197,382 0.7419 1.62%
2015-09-29 0 1.660 1.630 1.660 1.610 1.660 85,000 138,150 1.6253 0.731 0.718 0.731 0.709 0.731 192,925 0.7161 0.00%
2015-09-25 0 1.660 1.610 1.680 1.610 1.670 40,000 66,420 1.6605 0.731 0.709 0.740 0.709 0.736 90,788 0.7316 2.47%
2015-09-24 0 1.620 1.610 1.660 1.620 1.630 6,000 9,730 1.6217 0.714 0.709 0.731 0.714 0.718 13,618 0.7145 0.00%
2015-09-23 0 1.620 1.610 1.640 1.570 1.660 726,018 1,170,777 1.6126 0.714 0.709 0.723 0.692 0.731 1,647,844 0.7105 1.25%
2015-09-22 0 1.600 1.600 1.610 1.600 1.640 1,169,000 1,889,380 1.6162 0.705 0.705 0.709 0.705 0.723 2,653,281 0.7121 -1.23%
2015-09-21 0 1.620 1.630 1.650 1.610 1.670 410,000 670,160 1.6345 0.714 0.718 0.727 0.709 0.736 930,578 0.7202 -2.41%
2015-09-18 0 1.660 1.650 1.660 1.640 1.700 662,000 1,101,770 1.6643 0.731 0.727 0.731 0.723 0.749 1,502,542 0.7333 -0.60%
2015-09-17 0 1.670 1.660 1.670 1.660 1.700 221,000 372,510 1.6856 0.736 0.731 0.736 0.731 0.749 501,604 0.7426 -1.18%
2015-09-16 0 1.690 1.670 1.700 1.660 1.710 439,000 738,820 1.6830 0.745 0.736 0.749 0.731 0.753 996,399 0.7415 1.20%
2015-09-15 0 1.670 1.660 1.680 1.670 1.690 104,000 174,890 1.6816 0.736 0.731 0.740 0.736 0.745 236,049 0.7409 -1.76%
2015-09-14 0 1.700 1.690 1.710 1.690 1.730 149,000 253,510 1.7014 0.749 0.745 0.753 0.745 0.762 338,186 0.7496 0.00%
2015-09-11 0 1.700 1.700 1.730 1.690 1.760 1,320,633 2,227,684 1.6868 0.749 0.749 0.762 0.745 0.775 2,997,443 0.7432 1.19%
2015-09-10 0 1.680 1.680 1.690 1.660 1.700 234,000 394,100 1.6842 0.740 0.740 0.745 0.731 0.749 531,110 0.7420 0.00%
2015-09-09 0 1.680 1.660 1.700 1.670 1.710 586,000 990,400 1.6901 0.740 0.731 0.749 0.736 0.753 1,330,045 0.7446 0.00%
2015-09-08 0 1.680 1.660 1.680 1.650 1.730 419,000 699,200 1.6687 0.740 0.731 0.740 0.727 0.762 951,005 0.7352 -2.33%
2015-09-07 0 1.720 1.690 1.720 1.690 1.730 423,000 722,890 1.7090 0.758 0.745 0.758 0.745 0.762 960,084 0.7529 -0.58%
2015-09-04 0 1.730 1.720 1.740 1.720 1.750 389,000 674,780 1.7347 0.762 0.758 0.767 0.758 0.771 882,914 0.7643 -1.14%
2015-09-02 0 1.750 1.710 1.750 1.710 1.770 532,000 927,030 1.7425 0.771 0.753 0.771 0.753 0.780 1,207,481 0.7677 0.00%
2015-09-01 0 1.750 1.720 1.750 1.720 1.790 237,000 415,630 1.7537 0.771 0.758 0.771 0.758 0.789 537,919 0.7727 0.00%
2015-08-31 0 1.750 1.740 1.790 1.750 1.770 2,000 3,520 1.7600 0.771 0.767 0.789 0.771 0.780 4,539 0.7754 -2.23%
2015-08-28 0 1.790 1.750 1.790 1.720 1.790 328,000 579,070 1.7655 0.789 0.771 0.789 0.758 0.789 744,462 0.7778 2.29%
2015-08-27 0 1.750 1.740 1.750 1.700 1.800 549,000 965,190 1.7581 0.771 0.767 0.771 0.749 0.793 1,246,066 0.7746 0.57%
2015-08-26 0 1.740 1.700 1.740 1.700 1.750 308,000 532,460 1.7288 0.767 0.749 0.767 0.749 0.771 699,068 0.7617 2.35%
2015-08-25 0 1.700 1.680 1.710 1.620 1.740 801,000 1,352,880 1.6890 0.749 0.740 0.753 0.714 0.767 1,818,031 0.7441 -0.58%
2015-08-24 0 1.710 1.710 1.720 1.680 1.750 810,000 1,383,060 1.7075 0.753 0.753 0.758 0.740 0.771 1,838,458 0.7523 -5.00%
2015-08-21 0 1.800 1.780 1.800 1.720 1.840 332,000 595,300 1.7931 0.793 0.784 0.793 0.758 0.811 753,541 0.7900 0.00%
2015-08-20 0 1.800 1.750 1.790 1.700 1.810 538,000 942,010 1.7509 0.793 0.771 0.789 0.749 0.797 1,221,099 0.7714 2.86%
2015-08-19 0 1.750 1.750 1.840 1.700 1.840 743,000 1,284,260 1.7285 0.771 0.771 0.811 0.749 0.811 1,686,388 0.7615 0.00%
2015-08-18 0 1.750 1.750 1.800 1.750 1.850 641,000 1,137,870 1.7751 0.771 0.771 0.793 0.771 0.815 1,454,879 0.7821 -5.41%
2015-08-17 0 1.850 1.810 1.850 1.750 1.850 80,000 146,280 1.8285 0.815 0.797 0.815 0.771 0.815 181,576 0.8056 1.09%
2015-08-14 0 1.830 1.830 1.870 1.780 1.890 301,000 564,720 1.8761 0.806 0.806 0.824 0.784 0.833 683,180 0.8266 -2.14%
2015-08-13 0 1.870 1.870 1.900 1.830 1.870 15,000 27,790 1.8527 0.824 0.824 0.837 0.806 0.824 34,046 0.8163 -1.06%
2015-08-12 0 1.890 1.880 1.890 1.850 1.900 488,000 914,120 1.8732 0.833 0.828 0.833 0.815 0.837 1,107,614 0.8253 -2.58%
2015-08-11 0 1.940 1.930 1.940 1.900 1.950 38,000 73,930 1.9455 0.855 0.850 0.855 0.837 0.859 86,249 0.8572 -1.02%
2015-08-10 0 1.960 1.950 1.960 1.960 1.970 130,000 255,300 1.9638 0.864 0.859 0.864 0.864 0.868 295,061 0.8652 -2.00%
2015-08-07 0 2.000 1.950 2.000 1.970 2.000 3,000 5,940 1.9800 0.881 0.859 0.881 0.868 0.881 6,809 0.8724 1.52%
2015-08-06 0 1.970 1.920 2.020 - - 0 0 - 0.868 0.846 0.890 - - 0 - 0.00%
2015-08-05 0 1.970 1.950 2.000 1.900 2.020 353,000 697,270 1.9753 0.868 0.859 0.881 0.837 0.890 801,205 0.8703 1.03%
2015-08-04 0 1.950 1.930 1.990 - - 0 0 - 0.859 0.850 0.877 - - 0 - 0.00%
2015-08-03 0 1.950 1.930 1.950 1.930 2.000 67,000 130,750 1.9515 0.859 0.850 0.859 0.850 0.881 152,070 0.8598 -3.47%
2015-07-31 0 2.020 2.020 2.030 1.900 2.020 388,000 757,070 1.9512 0.890 0.890 0.894 0.837 0.890 880,644 0.8597 6.32%
2015-07-30 0 1.900 1.860 1.990 - - 0 0 - 0.837 0.819 0.877 - - 0 - 0.00%
2015-07-29 0 1.900 1.870 1.900 1.840 2.060 818,000 1,578,620 1.9299 0.837 0.824 0.837 0.811 0.908 1,856,616 0.8503 -1.55%
2015-07-28 0 1.930 1.900 1.930 1.850 1.950 442,000 838,350 1.8967 0.850 0.837 0.850 0.815 0.859 1,003,208 0.8357 1.05%
2015-07-27 0 1.910 1.890 1.910 1.850 2.000 587,000 1,131,830 1.9282 0.842 0.833 0.842 0.815 0.881 1,332,315 0.8495 -4.98%
2015-07-24 0 2.010 2.000 2.010 2.000 2.050 755,000 1,511,830 2.0024 0.886 0.881 0.886 0.881 0.903 1,713,625 0.8822 -0.50%
2015-07-23 0 2.020 2.010 2.020 2.020 2.040 688,000 1,391,100 2.0219 0.890 0.886 0.890 0.890 0.899 1,561,555 0.8908 0.00%
2015-07-22 0 2.020 2.020 2.040 2.000 2.050 1,070,000 2,159,500 2.0182 0.890 0.890 0.899 0.881 0.903 2,428,581 0.8892 0.00%
2015-07-21 0 2.020 2.020 2.040 1.960 2.040 447,000 895,289 2.0029 0.890 0.890 0.899 0.864 0.899 1,014,557 0.8824 1.00%
2015-07-20 0 2.000 2.000 2.040 1.970 2.040 291,000 578,500 1.9880 0.881 0.881 0.899 0.868 0.899 660,483 0.8759 0.00%
2015-07-17 0 2.000 2.000 2.040 1.970 2.050 990,000 1,982,360 2.0024 0.881 0.881 0.899 0.868 0.903 2,247,005 0.8822 -0.50%
2015-07-16 0 2.010 2.000 2.040 1.980 2.040 168,000 338,430 2.0145 0.886 0.881 0.899 0.872 0.899 381,310 0.8875 1.52%
2015-07-15 0 1.980 1.980 2.000 1.940 2.000 325,000 636,350 1.9580 0.872 0.872 0.881 0.855 0.881 737,653 0.8627 1.02%
2015-07-14 0 1.960 1.950 1.980 1.950 2.000 135,000 264,650 1.9604 0.864 0.859 0.872 0.859 0.881 306,410 0.8637 1.55%
2015-07-13 0 1.930 1.920 1.950 1.900 2.010 281,000 552,410 1.9659 0.850 0.846 0.859 0.837 0.886 637,786 0.8661 3.21%
2015-07-10 0 1.870 1.860 1.930 1.850 1.960 233,000 437,960 1.8797 0.824 0.819 0.850 0.815 0.864 528,840 0.8282 -0.53%
2015-07-09 0 1.880 1.860 1.880 1.710 1.880 212,000 387,710 1.8288 0.828 0.819 0.828 0.753 0.828 481,177 0.8058 4.44%
2015-07-08 0 1.800 1.760 1.810 1.730 1.900 1,243,000 2,263,100 1.8207 0.793 0.775 0.797 0.762 0.837 2,821,239 0.8022 -6.74%
2015-07-07 0 1.930 1.900 1.930 1.820 1.950 740,000 1,419,200 1.9178 0.850 0.837 0.850 0.802 0.859 1,679,579 0.8450 -0.52%
2015-07-06 0 1.940 1.900 1.940 1.890 2.020 887,000 1,719,150 1.9382 0.855 0.837 0.855 0.833 0.890 2,013,225 0.8539 -3.96%
2015-07-03 0 2.020 2.000 2.020 2.000 2.030 345,000 695,250 2.0152 0.890 0.881 0.890 0.881 0.894 783,047 0.8879 -0.49%
2015-07-02 0 2.030 2.020 2.040 2.000 2.040 632,000 1,276,070 2.0191 0.894 0.890 0.899 0.881 0.899 1,434,451 0.8896 0.50%
2015-06-30 0 2.020 2.010 2.040 2.010 2.050 630,000 1,278,300 2.0290 0.890 0.886 0.899 0.886 0.903 1,429,912 0.8940 -0.49%
2015-06-29 0 2.030 2.020 2.030 2.010 2.050 468,000 950,025 2.0300 0.894 0.890 0.894 0.886 0.903 1,062,220 0.8944 -1.93%
2015-06-26 0 2.070 2.060 2.070 2.040 2.070 278,000 570,090 2.0507 0.912 0.908 0.912 0.899 0.912 630,977 0.9035 0.00%
2015-06-25 0 2.070 2.060 2.070 2.020 2.090 992,000 2,026,200 2.0425 0.912 0.908 0.912 0.890 0.921 2,251,544 0.8999 0.00%
2015-06-24 0 2.070 2.060 2.070 2.050 2.120 238,000 495,550 2.0821 0.912 0.908 0.912 0.903 0.934 540,189 0.9174 0.49%
2015-06-23 0 2.060 2.060 2.070 2.040 2.070 332,000 681,100 2.0515 0.908 0.908 0.912 0.899 0.912 753,541 0.9039 1.48%
2015-06-22 0 2.030 2.020 2.030 1.920 2.040 293,000 572,550 1.9541 0.894 0.890 0.894 0.846 0.899 665,023 0.8609 -0.49%
2015-06-19 0 2.040 2.030 2.050 2.010 2.040 27,000 54,780 2.0289 0.899 0.894 0.903 0.886 0.899 61,282 0.8939 0.00%
2015-06-18 0 2.040 2.010 2.050 2.010 2.050 991,000 2,023,180 2.0416 0.899 0.886 0.903 0.886 0.903 2,249,274 0.8995 0.99%
2015-06-17 0 2.020 2.010 2.020 1.990 2.050 1,080,000 2,198,575 2.0357 0.890 0.886 0.890 0.877 0.903 2,451,278 0.8969 -0.98%
2015-06-16 0 2.040 2.030 2.040 2.030 2.090 221,000 454,310 2.0557 0.899 0.894 0.899 0.894 0.921 501,604 0.9057 0.00%
2015-06-15 0 2.040 2.040 2.070 2.030 2.100 1,168,000 2,404,685 2.0588 0.899 0.899 0.912 0.894 0.925 2,651,011 0.9071 -2.39%
2015-06-12 0 2.090 2.090 2.100 2.080 2.100 241,000 504,070 2.0916 0.921 0.921 0.925 0.916 0.925 546,998 0.9215 0.00%
2015-06-11 0 2.090 2.090 2.100 2.060 2.120 601,000 1,255,885 2.0897 0.921 0.921 0.925 0.908 0.934 1,364,091 0.9207 0.00%
2015-06-10 0 2.090 2.090 2.100 2.080 2.110 299,000 627,560 2.0989 0.921 0.921 0.925 0.916 0.930 678,641 0.9247 -0.95%
2015-06-09 0 2.110 2.090 2.130 2.090 2.140 340,000 717,080 2.1091 0.930 0.921 0.938 0.921 0.943 771,699 0.9292 0.48%
2015-06-08 0 2.100 2.100 2.110 2.090 2.180 1,133,000 2,412,760 2.1295 0.925 0.925 0.930 0.921 0.960 2,571,572 0.9382 -0.47%
2015-06-05 0 2.110 2.090 2.150 2.080 2.140 331,000 696,650 2.1047 0.930 0.921 0.947 0.916 0.943 751,271 0.9273 0.00%
2015-06-04 0 2.110 2.100 2.120 2.100 2.150 309,000 652,650 2.1121 0.930 0.925 0.934 0.925 0.947 701,338 0.9306 -1.86%
2015-06-03 0 2.150 2.140 2.150 2.130 2.200 527,000 1,135,550 2.1547 0.947 0.943 0.947 0.938 0.969 1,196,133 0.9494 0.00%
2015-06-02 0 2.150 2.140 2.160 2.130 2.170 236,000 507,170 2.1490 0.947 0.943 0.952 0.938 0.956 535,650 0.9468 -0.92%
2015-06-01 0 2.170 2.170 2.190 2.150 2.190 98,000 213,830 2.1819 0.956 0.956 0.965 0.947 0.965 222,431 0.9613 -0.91%
2015-05-29 0 2.190 2.180 2.200 2.080 2.260 5,328,611 11,576,546 2.1725 0.965 0.960 0.969 0.916 0.996 12,094,357 0.9572 4.29%
2015-05-28 0 2.100 2.100 2.130 2.080 2.160 1,911,000 4,086,015 2.1382 0.925 0.925 0.938 0.916 0.952 4,337,400 0.9420 -1.87%
2015-05-27 0 2.140 2.100 2.170 2.080 2.190 3,186,000 6,772,380 2.1257 0.943 0.925 0.956 0.916 0.965 7,231,269 0.9365 0.47%
2015-05-26 0 2.130 2.110 2.150 2.080 2.290 4,702,000 10,111,910 2.1506 0.938 0.930 0.947 0.916 1.009 10,672,137 0.9475 2.90%
2015-05-22 0 2.070 2.050 2.110 2.040 2.080 247,000 509,450 2.0626 0.912 0.903 0.930 0.899 0.916 560,616 0.9087 0.49%
2015-05-21 0 2.060 2.050 2.070 2.030 2.110 773,000 1,612,095 2.0855 0.908 0.903 0.912 0.894 0.930 1,754,479 0.9188 0.00%
2015-05-20 0 2.060 2.050 2.060 2.040 2.090 1,058,000 2,187,075 2.0672 0.908 0.903 0.908 0.899 0.921 2,401,344 0.9108 0.00%
2015-05-19 0 2.060 2.040 2.060 2.010 2.090 768,000 1,564,200 2.0367 0.908 0.899 0.908 0.886 0.921 1,743,131 0.8974 -0.48%
2015-05-18 0 2.070 2.060 2.070 2.060 2.140 660,000 1,373,700 2.0814 0.912 0.908 0.912 0.908 0.943 1,498,003 0.9170 -2.82%
2015-05-15 0 2.130 2.120 2.140 2.120 2.160 808,000 1,728,900 2.1397 0.938 0.934 0.943 0.934 0.952 1,833,919 0.9427 -1.39%
2015-05-14 0 2.160 2.120 2.160 2.110 2.210 753,000 1,628,290 2.1624 0.952 0.934 0.952 0.930 0.974 1,709,085 0.9527 -0.46%
2015-05-13 0 2.170 2.150 2.170 2.100 2.200 372,000 805,150 2.1644 0.956 0.947 0.956 0.925 0.969 844,329 0.9536 0.93%
2015-05-12 0 2.150 2.150 2.180 2.120 2.190 686,000 1,491,090 2.1736 0.947 0.947 0.960 0.934 0.965 1,557,015 0.9577 0.00%
2015-05-11 0 2.150 2.130 2.150 2.130 2.170 307,000 659,360 2.1478 0.947 0.938 0.947 0.938 0.956 696,798 0.9463 0.00%
2015-05-08 0 2.150 2.150 2.180 2.060 2.200 2,834,000 6,051,690 2.1354 0.947 0.947 0.960 0.908 0.969 6,432,334 0.9408 3.86%
2015-05-07 0 2.070 2.050 2.070 2.050 2.120 2,614,000 5,461,372 2.0893 0.912 0.903 0.912 0.903 0.934 5,933,000 0.9205 -0.48%
2015-05-06 0 2.080 2.080 2.090 2.060 2.150 974,000 2,054,490 2.1093 0.916 0.916 0.921 0.908 0.947 2,210,689 0.9293 -2.80%
2015-05-05 0 2.140 2.110 2.140 2.050 2.200 1,374,000 2,958,920 2.1535 0.943 0.930 0.943 0.903 0.969 3,118,570 0.9488 -1.38%
2015-05-04 0 2.170 2.160 2.190 2.150 2.190 2,302,000 4,976,410 2.1618 0.956 0.952 0.965 0.947 0.965 5,224,853 0.9524 -0.91%
2015-04-30 0 2.190 2.170 2.190 2.120 2.230 2,379,000 5,195,160 2.1838 0.965 0.956 0.965 0.934 0.983 5,399,620 0.9621 -1.79%
2015-04-29 0 2.230 2.230 2.250 2.120 2.250 1,617,000 3,531,455 2.1840 0.983 0.983 0.991 0.934 0.991 3,670,107 0.9622 0.00%
2015-04-28 0 2.230 2.210 2.240 2.200 2.360 5,195,000 11,868,970 2.2847 0.983 0.974 0.987 0.969 1.040 11,791,100 1.0066 -3.88%
2015-04-27 0 2.320 2.320 2.330 2.250 2.450 8,012,000 18,627,840 2.3250 1.022 1.022 1.027 0.991 1.079 18,184,849 1.0244 5.94%
2015-04-24 0 2.190 2.160 2.170 2.060 2.200 7,096,000 14,894,480 2.0990 0.965 0.952 0.956 0.908 0.969 16,105,802 0.9248 6.31%
2015-04-23 0 2.060 2.050 2.060 2.030 2.100 2,625,000 5,409,430 2.0607 0.908 0.903 0.908 0.894 0.925 5,957,967 0.9079 1.48%
2015-04-22 0 2.030 2.030 2.050 2.020 2.070 2,785,000 5,656,830 2.0312 0.894 0.894 0.903 0.890 0.912 6,321,119 0.8949 -0.98%
2015-04-21 0 2.050 2.050 2.060 2.000 2.070 1,758,000 3,558,710 2.0243 0.903 0.903 0.908 0.881 0.912 3,990,135 0.8919 2.50%
2015-04-20 0 2.000 2.000 2.010 1.980 2.040 1,243,000 2,486,990 2.0008 0.881 0.881 0.886 0.872 0.899 2,821,239 0.8815 0.50%
2015-04-17 0 1.990 1.990 2.000 1.950 2.000 1,576,000 3,127,440 1.9844 0.877 0.877 0.881 0.859 0.881 3,577,050 0.8743 0.51%
2015-04-16 0 1.980 1.980 2.000 1.960 2.080 2,196,000 4,375,900 1.9927 0.872 0.872 0.881 0.864 0.916 4,984,265 0.8779 2.06%
2015-04-15 0 1.940 1.930 1.940 1.900 1.950 1,985,000 3,842,340 1.9357 0.855 0.850 0.855 0.837 0.859 4,505,358 0.8528 2.11%
2015-04-14 0 1.900 1.890 1.900 1.890 1.950 1,514,000 2,910,900 1.9227 0.837 0.833 0.837 0.833 0.859 3,436,328 0.8471 -1.55%
2015-04-13 0 1.930 1.920 1.930 1.870 1.950 1,755,000 3,368,540 1.9194 0.850 0.846 0.850 0.824 0.859 3,983,326 0.8457 3.76%
2015-04-10 0 1.860 1.850 1.860 1.790 1.870 1,569,000 2,895,660 1.8455 0.819 0.815 0.819 0.789 0.824 3,561,162 0.8131 3.91%
2015-04-09 0 1.790 1.790 1.810 1.700 1.850 3,067,000 5,405,440 1.7625 0.789 0.789 0.797 0.749 0.815 6,961,175 0.7765 -2.19%
2015-04-08 0 1.830 1.830 1.850 1.800 1.860 1,929,000 3,537,165 1.8337 0.806 0.806 0.815 0.793 0.819 4,378,254 0.8079 2.23%
2015-04-02 0 1.790 1.750 1.790 1.730 1.790 1,229,000 2,172,300 1.7675 0.789 0.771 0.789 0.762 0.789 2,789,463 0.7788 1.13%
2015-04-01 0 1.770 1.750 1.770 1.740 1.770 690,000 1,212,300 1.7570 0.780 0.771 0.780 0.767 0.780 1,566,094 0.7741 1.72%
2015-03-31 0 1.740 1.720 1.740 1.670 1.780 1,435,000 2,485,880 1.7323 0.767 0.758 0.767 0.736 0.784 3,257,022 0.7632 5.45%
2015-03-30 0 1.650 1.640 1.660 1.600 1.700 1,586,000 2,619,070 1.6514 0.727 0.723 0.731 0.705 0.749 3,599,747 0.7276 3.12%
2015-03-27 0 1.600 1.590 1.600 1.600 1.620 4,059,000 6,497,240 1.6007 0.705 0.701 0.705 0.705 0.714 9,212,719 0.7052 -0.62%
2015-03-26 0 1.610 1.610 1.620 1.600 1.660 1,148,000 1,862,970 1.6228 0.709 0.709 0.714 0.705 0.731 2,605,617 0.7150 -0.62%
2015-03-25 0 1.620 1.610 1.620 1.570 1.650 1,015,000 1,641,660 1.6174 0.714 0.709 0.714 0.692 0.727 2,303,747 0.7126 -1.82%
2015-03-24 0 1.650 1.640 1.650 1.620 1.650 730,000 1,194,090 1.6357 0.727 0.723 0.727 0.714 0.727 1,656,882 0.7207 1.85%
2015-03-23 0 1.620 1.620 1.630 1.600 1.640 1,228,000 1,992,490 1.6225 0.714 0.714 0.718 0.705 0.723 2,787,193 0.7149 -0.61%
2015-03-20 0 1.630 1.630 1.640 1.580 1.690 6,474,000 10,470,945 1.6174 0.718 0.718 0.723 0.696 0.745 14,694,048 0.7126 1.87%
2015-03-19 0 1.600 1.590 1.600 1.580 1.800 8,634,000 14,294,655 1.6556 0.705 0.701 0.705 0.696 0.793 19,596,603 0.7294 -10.61%
2015-03-18 0 1.790 1.780 1.870 1.770 1.830 1,330,000 2,383,850 1.7924 0.789 0.784 0.824 0.780 0.806 3,018,703 0.7897 -1.65%
2015-03-17 0 1.820 1.800 1.820 1.790 1.850 103,000 186,300 1.8087 0.802 0.793 0.802 0.789 0.815 233,779 0.7969 -1.62%
2015-03-16 0 1.850 1.850 1.870 1.850 1.880 178,000 332,810 1.8697 0.815 0.815 0.824 0.815 0.828 404,007 0.8238 0.00%
2015-03-13 0 1.850 1.850 1.880 1.850 1.850 578,000 1,070,700 1.8524 0.815 0.815 0.828 0.815 0.815 1,311,887 0.8162 0.00%
2015-03-12 0 1.850 1.850 1.860 1.850 1.870 89,000 166,090 1.8662 0.815 0.815 0.819 0.815 0.824 202,003 0.8222 -0.54%
2015-03-11 0 1.860 1.850 1.870 1.860 1.880 1,168,000 2,152,970 1.8433 0.819 0.815 0.824 0.819 0.828 2,651,011 0.8121 -1.06%
2015-03-10 0 1.880 1.870 1.920 1.870 1.890 119,000 223,460 1.8778 0.828 0.824 0.846 0.824 0.833 270,094 0.8273 0.00%
2015-03-09 0 1.880 1.880 1.900 1.880 1.900 572,000 1,076,360 1.8817 0.828 0.828 0.837 0.828 0.837 1,298,269 0.8291 0.53%
2015-03-06 0 1.870 1.860 1.900 1.850 1.880 160,000 298,880 1.8680 0.824 0.819 0.837 0.815 0.828 363,152 0.8230 0.00%
2015-03-05 0 1.870 1.870 1.890 1.870 1.900 206,000 388,450 1.8857 0.824 0.824 0.833 0.824 0.837 467,559 0.8308 0.00%
2015-03-04 0 1.870 1.870 1.900 1.870 1.970 182,000 345,580 1.8988 0.824 0.824 0.837 0.824 0.868 413,086 0.8366 -2.60%
2015-03-03 0 1.920 1.900 1.920 1.920 2.000 58,000 113,760 1.9614 0.846 0.837 0.846 0.846 0.881 131,643 0.8642 -0.52%
2015-03-02 0 1.930 1.920 1.930 1.900 2.000 89,000 172,990 1.9437 0.850 0.846 0.850 0.837 0.881 202,003 0.8564 3.21%
2015-02-27 0 1.870 1.870 1.880 1.850 1.890 95,000 178,240 1.8762 0.824 0.824 0.828 0.815 0.833 215,622 0.8266 -1.06%
2015-02-26 0 1.890 1.900 1.910 1.880 1.920 137,000 259,510 1.8942 0.833 0.837 0.842 0.828 0.846 310,949 0.8346 -1.05%
2015-02-25 0 1.910 1.910 1.940 1.910 1.920 74,000 141,870 1.9172 0.842 0.842 0.855 0.842 0.846 167,958 0.8447 0.00%
2015-02-24 0 1.910 1.910 1.920 1.910 1.920 99,000 189,330 1.9124 0.842 0.842 0.846 0.842 0.846 224,700 0.8426 0.00%
2015-02-23 0 1.910 1.890 1.910 1.890 1.920 1,409,000 2,693,850 1.9119 0.842 0.833 0.842 0.833 0.846 3,198,009 0.8424 -0.52%
2015-02-18 0 1.920 1.920 1.940 1.910 1.980 547,000 1,060,340 1.9385 0.846 0.846 0.855 0.842 0.872 1,241,527 0.8541 0.00%
2015-02-17 0 1.920 1.910 1.940 1.870 1.950 383,000 734,320 1.9173 0.846 0.842 0.855 0.824 0.859 869,296 0.8447 -1.54%
2015-02-16 0 1.950 1.940 1.950 1.930 1.990 251,000 496,410 1.9777 0.859 0.855 0.859 0.850 0.877 569,695 0.8714 0.00%
2015-02-13 0 1.950 1.950 1.980 1.940 1.990 249,000 492,330 1.9772 0.859 0.859 0.872 0.855 0.877 565,156 0.8711 -0.51%
2015-02-12 0 1.960 1.960 1.990 1.950 1.960 404,000 794,800 1.9673 0.864 0.864 0.877 0.859 0.864 916,959 0.8668 0.51%
2015-02-11 0 1.950 1.950 2.000 1.950 2.000 90,000 177,140 1.9682 0.859 0.859 0.881 0.859 0.881 204,273 0.8672 -2.50%
2015-02-10 0 2.000 1.950 2.000 1.950 2.000 321,000 629,080 1.9598 0.881 0.859 0.881 0.859 0.881 728,574 0.8634 0.00%
2015-02-09 0 2.000 1.970 2.000 2.000 2.000 75,000 150,000 2.0000 0.881 0.868 0.881 0.881 0.881 170,228 0.8812 0.00%
2015-02-06 0 2.000 1.970 2.000 - - 0 0 - 0.881 0.868 0.881 - - 0 - 0.00%
2015-02-05 0 2.000 1.990 2.000 1.980 2.020 3,528,000 7,058,987 2.0008 0.881 0.877 0.881 0.872 0.890 8,007,507 0.8815 0.00%
2015-02-04 0 2.000 1.980 2.010 2.000 2.040 125,000 250,180 2.0014 0.881 0.872 0.886 0.881 0.899 283,713 0.8818 0.00%
2015-02-03 0 2.000 2.000 2.010 1.970 2.020 772,000 1,541,730 1.9971 0.881 0.881 0.886 0.868 0.890 1,752,210 0.8799 1.52%
2015-02-02 0 1.970 1.970 1.980 1.960 1.980 120,000 237,120 1.9760 0.868 0.868 0.872 0.864 0.872 272,364 0.8706 0.51%
2015-01-30 0 1.960 1.960 1.990 1.960 2.000 621,000 1,230,910 1.9821 0.864 0.864 0.877 0.864 0.881 1,409,485 0.8733 -0.51%
2015-01-29 0 1.970 1.960 1.990 1.950 2.000 360,000 710,250 1.9729 0.868 0.864 0.877 0.859 0.881 817,093 0.8692 -0.51%
2015-01-28 0 1.980 1.950 1.990 1.960 2.000 189,000 376,290 1.9910 0.872 0.859 0.877 0.864 0.881 428,974 0.8772 0.00%
2015-01-27 0 1.980 1.980 2.000 1.960 2.000 1,308,000 2,586,270 1.9773 0.872 0.872 0.881 0.864 0.881 2,968,770 0.8712 0.51%
2015-01-26 0 1.970 1.950 1.970 1.970 2.080 142,000 287,050 2.0215 0.868 0.859 0.868 0.868 0.916 322,298 0.8906 -1.50%
2015-01-23 0 2.000 1.970 2.000 1.930 2.080 2,422,000 4,954,910 2.0458 0.881 0.868 0.881 0.850 0.916 5,497,217 0.9013 -2.44%
2015-01-22 0 2.050 2.010 2.050 1.960 2.070 157,000 323,120 2.0581 0.903 0.886 0.903 0.864 0.912 356,343 0.9068 0.00%
2015-01-21 0 2.050 2.050 2.060 2.020 2.070 208,000 424,840 2.0425 0.903 0.903 0.908 0.890 0.912 472,098 0.8999 0.99%
2015-01-20 0 2.030 2.030 2.050 1.970 2.070 721,000 1,444,790 2.0039 0.894 0.894 0.903 0.868 0.912 1,636,455 0.8829 3.05%
2015-01-19 0 1.970 1.970 1.990 1.900 2.080 1,403,000 2,799,300 1.9952 0.868 0.868 0.877 0.837 0.916 3,184,391 0.8791 -4.42%
2015-01-16 0 2.110 2.100 2.110 2.100 2.120 302,000 637,400 2.1106 0.908 0.904 0.908 0.904 0.912 701,746 0.9083 -0.47%
2015-01-15 0 2.120 2.090 2.130 2.120 2.140 26,000 55,330 2.1281 0.912 0.899 0.917 0.912 0.921 60,415 0.9158 0.00%
2015-01-14 0 2.120 2.080 2.120 2.080 2.120 52,000 109,110 2.0983 0.912 0.895 0.912 0.895 0.912 120,830 0.9030 0.00%
2015-01-13 0 2.120 2.120 2.130 2.120 2.130 46,000 97,560 2.1209 0.912 0.912 0.917 0.912 0.917 106,889 0.9127 0.00%
2015-01-12 0 2.120 2.110 2.120 2.100 2.150 159,000 336,240 2.1147 0.912 0.908 0.912 0.904 0.925 369,462 0.9101 0.00%
2015-01-09 0 2.120 2.110 2.150 2.100 2.160 864,000 1,838,680 2.1281 0.912 0.908 0.925 0.904 0.930 2,007,645 0.9158 -0.93%
2015-01-08 0 2.140 2.130 2.140 2.140 2.180 235,000 507,350 2.1589 0.921 0.917 0.921 0.921 0.938 546,061 0.9291 -0.47%
2015-01-07 0 2.150 2.140 2.150 2.100 2.180 1,185,000 2,543,530 2.1464 0.925 0.921 0.925 0.904 0.938 2,753,541 0.9237 1.42%
2015-01-06 0 2.120 2.110 2.130 2.050 2.140 1,072,000 2,265,135 2.1130 0.912 0.908 0.917 0.882 0.921 2,490,967 0.9093 1.92%
2015-01-05 0 2.080 2.080 2.100 1.940 2.090 1,300,000 2,662,380 2.0480 0.895 0.895 0.904 0.835 0.899 3,020,762 0.8814 5.58%
2015-01-02 0 1.970 1.940 1.980 1.930 1.990 467,000 912,320 1.9536 0.848 0.835 0.852 0.831 0.856 1,085,151 0.8407 -1.01%
2014-12-31 0 1.990 1.910 2.000 1.880 1.990 690,000 1,347,440 1.9528 0.856 0.822 0.861 0.809 0.856 1,603,328 0.8404 5.85%
2014-12-30 0 1.880 1.880 1.900 1.850 1.900 58,000 108,680 1.8738 0.809 0.809 0.818 0.796 0.818 134,772 0.8064 -1.05%
2014-12-29 0 1.900 1.870 1.900 1.860 1.960 349,000 663,690 1.9017 0.818 0.805 0.818 0.800 0.843 810,959 0.8184 -2.06%
2014-12-24 0 1.940 1.940 1.950 1.930 1.950 194,720 378,488 1.9438 0.835 0.835 0.839 0.831 0.839 452,464 0.8365 0.00%
2014-12-23 0 1.940 1.930 1.940 1.830 1.960 6,047,000 11,602,675 1.9187 0.835 0.831 0.835 0.788 0.843 14,051,193 0.8257 6.01%
2014-12-22 0 1.830 1.810 1.830 1.790 1.860 706,000 1,278,035 1.8102 0.788 0.779 0.788 0.770 0.800 1,640,506 0.7790 1.67%
2014-12-19 0 1.800 1.780 1.810 1.660 1.840 3,174,000 5,566,390 1.7537 0.775 0.766 0.779 0.714 0.792 7,375,308 0.7547 2.86%
2014-12-18 0 1.750 1.750 1.760 1.710 1.760 829,000 1,446,390 1.7447 0.753 0.753 0.757 0.736 0.757 1,926,317 0.7509 2.94%
2014-12-17 0 1.700 1.700 1.720 1.700 1.740 694,000 1,190,300 1.7151 0.732 0.732 0.740 0.732 0.749 1,612,622 0.7381 -2.30%
2014-12-16 0 1.740 1.740 1.750 1.710 1.750 253,000 440,880 1.7426 0.749 0.749 0.753 0.736 0.753 587,887 0.7499 1.16%
2014-12-15 0 1.720 1.720 1.740 1.700 1.760 1,861,000 3,201,760 1.7205 0.740 0.740 0.749 0.732 0.757 4,324,338 0.7404 -2.27%
2014-12-12 0 1.760 1.750 1.770 1.590 1.760 1,480,000 2,537,070 1.7142 0.757 0.753 0.762 0.684 0.757 3,439,022 0.7377 9.32%
2014-12-11 0 1.610 1.620 1.650 1.560 1.630 1,561,000 2,484,735 1.5918 0.693 0.697 0.710 0.671 0.701 3,627,239 0.6850 3.21%
2014-12-10 0 1.560 1.550 1.560 1.530 1.700 2,951,000 4,653,360 1.5769 0.671 0.667 0.671 0.658 0.732 6,857,131 0.6786 -3.11%
2014-12-09 0 1.610 1.590 1.620 1.600 1.700 2,847,000 4,650,100 1.6333 0.693 0.684 0.697 0.689 0.732 6,615,470 0.7029 -5.29%
2014-12-08 0 1.700 1.690 1.700 1.690 1.750 1,291,000 2,203,540 1.7068 0.732 0.727 0.732 0.727 0.753 2,999,849 0.7346 -3.95%
2014-12-05 0 1.770 1.760 1.770 1.750 1.800 1,255,000 2,232,970 1.7793 0.762 0.757 0.762 0.753 0.775 2,916,198 0.7657 -1.12%
2014-12-04 0 1.790 1.780 1.790 1.790 1.830 906,000 1,633,030 1.8025 0.770 0.766 0.770 0.770 0.788 2,105,239 0.7757 -0.56%
2014-12-03 0 1.800 1.800 1.820 1.780 1.920 2,817,000 5,149,780 1.8281 0.775 0.775 0.783 0.766 0.826 6,545,760 0.7867 -6.25%
2014-12-02 0 1.920 1.900 1.920 1.910 1.930 895,000 1,717,910 1.9195 0.826 0.818 0.826 0.822 0.831 2,079,679 0.8260 -0.52%
2014-12-01 0 1.930 1.930 1.940 1.910 1.980 2,059,000 3,982,420 1.9342 0.831 0.831 0.835 0.822 0.852 4,784,423 0.8324 -1.03%
2014-11-28 0 1.950 1.930 1.950 1.850 1.950 771,000 1,470,500 1.9073 0.839 0.831 0.839 0.796 0.839 1,791,544 0.8208 5.98%
2014-11-27 0 1.840 1.840 1.870 1.830 1.870 1,285,000 2,362,600 1.8386 0.792 0.792 0.805 0.788 0.805 2,985,907 0.7913 0.55%
2014-11-26 0 1.830 1.820 1.830 1.810 1.840 630,000 1,148,500 1.8230 0.788 0.783 0.788 0.779 0.792 1,463,908 0.7845 0.00%
2014-11-25 0 1.830 1.820 1.830 1.810 1.860 1,179,000 2,155,020 1.8278 0.788 0.783 0.788 0.779 0.800 2,739,599 0.7866 -0.54%
2014-11-24 0 1.840 1.830 1.840 1.820 1.880 863,000 1,590,060 1.8425 0.792 0.788 0.792 0.783 0.809 2,005,322 0.7929 -1.60%
2014-11-21 0 1.870 1.860 1.870 1.850 1.900 659,000 1,232,330 1.8700 0.805 0.800 0.805 0.796 0.818 1,531,294 0.8048 -0.53%
2014-11-20 0 1.880 1.880 1.900 1.880 1.900 442,000 834,090 1.8871 0.809 0.809 0.818 0.809 0.818 1,027,059 0.8121 -1.05%
2014-11-19 0 1.900 1.900 1.910 1.900 1.930 639,000 1,217,540 1.9054 0.818 0.818 0.822 0.818 0.831 1,484,821 0.8200 -1.55%
2014-11-18 0 1.930 1.920 1.930 1.900 1.940 1,271,000 2,443,940 1.9228 0.831 0.826 0.831 0.818 0.835 2,953,376 0.8275 1.05%
2014-11-17 0 1.910 1.900 1.910 1.890 1.970 969,000 1,859,030 1.9185 0.822 0.818 0.822 0.813 0.848 2,251,630 0.8256 1.06%
2014-11-14 0 1.890 1.890 1.900 1.850 1.920 850,000 1,601,910 1.8846 0.813 0.813 0.818 0.796 0.826 1,975,114 0.8110 1.07%
2014-11-13 0 1.870 1.850 1.880 1.840 1.920 3,169,000 5,919,670 1.8680 0.805 0.796 0.809 0.792 0.826 7,363,689 0.8039 -1.06%
2014-11-12 0 1.890 1.880 1.900 1.880 1.940 2,447,000 4,647,039 1.8991 0.813 0.809 0.818 0.809 0.835 5,686,004 0.8173 0.00%
2014-11-11 0 1.890 1.900 1.910 1.890 1.950 1,879,000 3,604,050 1.9181 0.813 0.818 0.822 0.813 0.839 4,366,164 0.8255 -2.07%
2014-11-10 0 1.930 1.920 1.930 1.900 2.050 3,431,000 6,739,730 1.9644 0.831 0.826 0.831 0.818 0.882 7,972,489 0.8454 -1.53%
2014-11-07 0 1.960 1.980 2.000 1.950 2.110 12,366,000 25,185,020 2.0366 0.843 0.852 0.861 0.839 0.908 28,734,422 0.8765 0.00%
2014-11-06 0 1.960 1.960 1.970 1.720 1.980 17,034,000 31,406,190 1.8437 0.843 0.843 0.848 0.740 0.852 39,581,282 0.7935 3.70%
2014-11-05 0 1.890 1.880 1.890 1.880 2.000 6,089,000 11,729,630 1.9264 0.813 0.809 0.813 0.809 0.861 14,148,786 0.8290 -5.03%
2014-11-04 0 1.990 1.980 2.000 1.980 2.160 2,639,000 5,525,890 2.0939 0.856 0.852 0.861 0.852 0.930 6,132,148 0.9011 -7.44%
2014-11-03 0 2.150 2.150 2.160 2.100 2.180 2,415,000 5,198,975 2.1528 0.925 0.925 0.930 0.904 0.938 5,611,647 0.9265 0.94%
2014-10-31 0 2.130 2.120 2.130 2.020 2.170 4,003,000 8,557,480 2.1378 0.917 0.912 0.917 0.869 0.934 9,301,625 0.9200 -2.29%
2014-10-30 0 2.180 2.180 2.200 2.160 2.260 3,463,000 7,610,240 2.1976 0.938 0.938 0.947 0.930 0.973 8,046,846 0.9457 1.40%
2014-10-29 0 2.150 2.130 2.140 2.140 2.270 2,054,000 4,466,250 2.1744 0.925 0.917 0.921 0.921 0.977 4,772,805 0.9358 -4.87%
2014-10-28 0 2.260 2.260 2.280 2.260 2.320 1,159,000 2,653,600 2.2896 0.973 0.973 0.981 0.973 0.998 2,693,126 0.9853 -0.88%
2014-10-27 0 2.280 2.280 2.300 2.280 2.420 1,014,000 2,361,360 2.3288 0.981 0.981 0.990 0.981 1.041 2,356,195 1.0022 -6.17%
2014-10-24 0 2.430 2.430 2.450 2.430 2.450 33,000 80,500 2.4394 1.046 1.046 1.054 1.046 1.054 76,681 1.0498 -0.82%
2014-10-23 0 2.450 2.450 2.470 2.450 2.470 885,000 2,180,360 2.4637 1.054 1.054 1.063 1.054 1.063 2,056,442 1.0603 -1.61%
2014-10-22 0 2.490 2.490 2.500 2.450 2.500 67,000 166,390 2.4834 1.072 1.072 1.076 1.054 1.076 155,685 1.0688 0.81%
2014-10-21 0 2.470 2.470 2.500 2.450 2.500 528,000 1,306,080 2.4736 1.063 1.063 1.076 1.054 1.076 1,226,894 1.0645 -1.59%
2014-10-20 0 2.510 2.500 2.520 2.500 2.530 138,000 346,760 2.5128 1.080 1.076 1.084 1.076 1.089 320,666 1.0814 0.40%
2014-10-17 0 2.500 2.490 2.500 2.490 2.520 530,000 1,326,270 2.5024 1.076 1.072 1.076 1.072 1.084 1,231,542 1.0769 -0.79%
2014-10-16 0 2.520 2.520 2.570 2.500 2.520 379,000 948,530 2.5027 1.084 1.084 1.106 1.076 1.084 880,668 1.0771 -0.40%
2014-10-15 0 2.530 2.530 2.550 2.520 2.580 1,004,000 2,551,590 2.5414 1.089 1.089 1.097 1.084 1.110 2,332,958 1.0937 0.40%
2014-10-14 0 2.520 2.520 2.540 2.520 2.600 1,173,000 2,974,915 2.5362 1.084 1.084 1.093 1.084 1.119 2,725,657 1.0914 -1.18%
2014-10-13 0 2.550 2.540 2.560 2.520 2.590 676,000 1,730,560 2.5600 1.097 1.093 1.102 1.084 1.115 1,570,796 1.1017 -1.16%
2014-10-10 0 2.580 2.570 2.580 - - 0 0 - 1.110 1.106 1.110 - - 0 - -0.77%
2014-10-09 0 2.600 2.580 2.620 2.600 2.620 165,000 429,930 2.6056 1.119 1.110 1.128 1.119 1.128 383,404 1.1213 -0.38%
2014-10-08 0 2.610 2.580 2.610 2.570 2.680 664,000 1,735,785 2.6141 1.123 1.110 1.123 1.106 1.153 1,542,912 1.1250 -1.88%
2014-10-07 0 2.660 2.640 2.660 2.600 2.690 979,000 2,591,330 2.6469 1.145 1.136 1.145 1.119 1.158 2,274,866 1.1391 1.53%
2014-10-06 0 2.620 2.590 2.620 2.510 2.620 1,469,000 3,817,610 2.5988 1.128 1.115 1.128 1.080 1.128 3,413,462 1.1184 2.75%
2014-10-03 0 2.550 2.540 2.550 2.490 2.590 1,311,000 3,328,280 2.5387 1.097 1.093 1.097 1.072 1.115 3,046,323 1.0926 2.00%
2014-09-30 0 2.500 2.500 2.540 2.470 2.540 2,853,000 7,120,525 2.4958 1.076 1.076 1.093 1.063 1.093 6,629,412 1.0741 -1.77%
2014-09-29 0 2.590 2.590 2.600 2.580 2.650 1,032,000 2,688,770 2.6054 1.095 1.095 1.099 1.091 1.121 2,440,422 1.1018 -2.26%
2014-09-26 0 2.650 2.650 2.660 2.620 2.660 4,504,900 11,928,279 2.6478 1.121 1.121 1.125 1.108 1.125 10,652,961 1.1197 0.00%
2014-09-25 0 2.650 2.640 2.650 2.610 2.670 3,609,000 9,513,460 2.6360 1.121 1.116 1.121 1.104 1.129 8,534,382 1.1147 0.38%
2014-09-24 0 2.640 2.620 2.640 2.600 2.660 829,100 2,178,696 2.6278 1.116 1.108 1.116 1.099 1.125 1,960,614 1.1112 -0.38%
2014-09-23 0 2.650 2.630 2.650 2.620 2.690 3,385,000 8,984,477 2.6542 1.121 1.112 1.121 1.108 1.138 8,004,678 1.1224 0.00%
2014-09-22 0 2.650 2.640 2.650 2.640 2.670 1,193,000 3,164,870 2.6529 1.121 1.116 1.121 1.116 1.129 2,821,146 1.1218 0.00%
2014-09-19 0 2.650 2.650 2.660 2.640 2.670 3,085,900 8,167,841 2.6468 1.121 1.121 1.125 1.116 1.129 7,297,381 1.1193 0.38%
2014-09-18 0 2.640 2.630 2.650 2.610 2.650 339,000 893,110 2.6345 1.116 1.112 1.121 1.104 1.121 801,650 1.1141 0.76%
2014-09-17 0 2.620 2.620 2.630 2.580 2.630 2,139,000 5,578,760 2.6081 1.108 1.108 1.112 1.091 1.112 5,058,200 1.1029 3.56%
2014-09-16 0 2.530 2.530 2.550 2.520 2.610 851,000 2,166,600 2.5459 1.070 1.070 1.078 1.066 1.104 2,012,402 1.0766 -2.32%
2014-09-15 0 2.590 2.580 2.600 2.580 2.670 1,924,000 4,998,932 2.5982 1.095 1.091 1.099 1.091 1.129 4,549,779 1.0987 -3.00%
2014-09-12 0 2.670 2.650 2.670 2.640 2.730 2,164,000 5,816,820 2.6880 1.129 1.121 1.129 1.116 1.154 5,117,319 1.1367 -1.11%
2014-09-11 0 2.700 2.690 2.700 2.700 2.810 3,836,000 10,609,530 2.7658 1.142 1.138 1.142 1.142 1.188 9,071,180 1.1696 -1.82%
2014-09-10 0 2.750 2.750 2.770 2.750 2.850 2,637,000 7,382,075 2.7994 1.163 1.163 1.171 1.163 1.205 6,235,845 1.1838 -3.17%
2014-09-08 0 2.840 2.830 2.840 2.830 2.900 2,109,000 6,066,410 2.8764 1.201 1.197 1.201 1.197 1.226 4,987,257 1.2164 -1.05%
2014-09-05 0 2.870 2.860 2.870 2.810 2.870 4,011,000 11,415,270 2.8460 1.214 1.209 1.214 1.188 1.214 9,485,011 1.2035 2.14%
2014-09-04 0 2.810 2.800 2.810 2.730 2.820 6,157,000 17,071,800 2.7727 1.188 1.184 1.188 1.154 1.193 14,559,764 1.1725 3.31%
2014-09-03 0 2.720 2.710 2.720 2.670 2.720 4,093,000 11,052,395 2.7003 1.150 1.146 1.150 1.129 1.150 9,678,921 1.1419 3.03%
2014-09-02 0 2.640 2.650 2.660 2.610 2.700 2,594,000 6,881,615 2.6529 1.116 1.121 1.125 1.104 1.142 6,134,161 1.1219 -0.38%
2014-09-01 0 2.650 2.630 2.650 2.560 2.690 7,513,000 19,871,650 2.6450 1.121 1.112 1.121 1.083 1.138 17,766,365 1.1185 3.11%
2014-08-29 0 2.570 2.550 2.570 2.460 2.680 11,606,000 30,104,437 2.5939 1.087 1.078 1.087 1.040 1.133 27,445,286 1.0969 -1.91%
2014-08-28 0 2.620 2.620 2.630 2.620 2.830 128,772,000 347,806,540 2.7009 1.108 1.108 1.112 1.108 1.197 304,513,559 1.1422 -14.10%
2014-08-27 0 3.050 3.050 3.100 3.040 3.100 108,000 334,030 3.0929 1.290 1.290 1.311 1.286 1.311 255,393 1.3079 -0.65%
2014-08-26 0 3.070 3.050 3.090 3.070 3.070 16,060 49,305 3.0700 1.298 1.290 1.307 1.298 1.298 37,978 1.2983 -0.65%
2014-08-25 0 3.090 3.050 3.090 3.030 3.100 67,000 206,720 3.0854 1.307 1.290 1.307 1.281 1.311 158,438 1.3047 0.00%
2014-08-22 0 3.090 3.090 3.100 3.090 3.100 47,000 145,410 3.0938 1.307 1.307 1.311 1.307 1.311 111,143 1.3083 0.65%
2014-08-21 0 3.070 3.030 3.080 3.030 3.110 33,000 100,510 3.0458 1.298 1.281 1.302 1.281 1.315 78,037 1.2880 -0.65%
2014-08-20 0 3.090 3.070 3.100 3.060 3.110 25,000 77,300 3.0920 1.307 1.298 1.311 1.294 1.315 59,119 1.3075 0.98%
2014-08-19 0 3.060 3.060 3.070 3.040 3.040 3,000 9,140 3.0467 1.294 1.294 1.298 1.286 1.286 7,094 1.2884 0.66%
2014-08-18 0 3.040 3.040 3.080 3.040 3.110 15,000 45,950 3.0633 1.286 1.286 1.302 1.286 1.315 35,471 1.2954 -0.65%
2014-08-15 0 3.060 3.060 3.110 3.060 3.110 22,000 68,030 3.0923 1.294 1.294 1.315 1.294 1.315 52,024 1.3077 -1.29%
2014-08-14 0 3.100 3.060 3.100 3.040 3.100 169,000 517,460 3.0619 1.311 1.294 1.311 1.286 1.311 399,643 1.2948 0.98%
2014-08-13 0 3.070 3.060 3.070 3.040 3.080 46,000 140,420 3.0526 1.298 1.294 1.298 1.286 1.302 108,778 1.2909 0.00%
2014-08-12 0 3.070 3.050 3.070 3.030 3.070 47,000 142,990 3.0423 1.298 1.290 1.298 1.281 1.298 111,143 1.2865 0.00%
2014-08-11 0 3.070 3.030 3.080 3.030 3.070 135,000 410,810 3.0430 1.298 1.281 1.302 1.281 1.298 319,241 1.2868 0.33%
2014-08-08 0 3.060 3.060 3.110 3.030 3.080 83,000 253,020 3.0484 1.294 1.294 1.315 1.281 1.302 196,274 1.2891 0.00%
2014-08-07 0 3.060 3.060 3.090 3.050 3.120 2,241,000 6,731,110 3.0036 1.294 1.294 1.307 1.290 1.319 5,299,404 1.2702 -1.92%
2014-08-06 0 3.120 3.090 3.120 3.090 3.120 80,000 248,240 3.1030 1.319 1.307 1.319 1.307 1.319 189,180 1.3122 0.65%
2014-08-05 0 3.100 3.080 3.110 3.090 3.120 306,000 948,310 3.0991 1.311 1.302 1.315 1.307 1.319 723,613 1.3105 -0.64%
2014-08-04 0 3.120 3.090 3.130 3.080 3.120 293,000 906,410 3.0935 1.319 1.307 1.324 1.302 1.319 692,872 1.3082 0.97%
2014-08-01 0 3.090 3.080 3.090 3.070 3.120 81,000 250,620 3.0941 1.307 1.302 1.307 1.298 1.319 191,545 1.3084 -0.96%
2014-07-31 0 3.120 3.110 3.150 3.120 3.150 113,000 353,540 3.1287 1.319 1.315 1.332 1.319 1.332 267,217 1.3230 -0.32%
2014-07-30 0 3.130 3.120 3.130 3.120 3.160 190,000 596,570 3.1398 1.324 1.319 1.324 1.319 1.336 449,302 1.3278 -0.95%
2014-07-29 0 3.160 3.150 3.160 3.140 3.170 1,337,000 4,215,580 3.1530 1.336 1.332 1.336 1.328 1.341 3,161,670 1.3333 0.32%
2014-07-28 0 3.150 3.140 3.150 3.130 3.190 368,000 1,160,960 3.1548 1.332 1.328 1.332 1.324 1.349 870,228 1.3341 0.32%
2014-07-25 0 3.140 3.140 3.150 3.020 3.230 8,736,000 27,120,100 3.1044 1.328 1.328 1.332 1.277 1.366 20,658,454 1.3128 -1.26%
2014-07-24 0 3.180 3.180 3.190 3.100 3.190 2,178,000 6,764,310 3.1057 1.345 1.345 1.349 1.311 1.349 5,150,425 1.3133 1.60%
2014-07-23 0 3.130 3.100 3.130 3.060 3.190 1,726,000 5,371,420 3.1121 1.324 1.311 1.324 1.294 1.349 4,081,558 1.3160 2.96%
2014-07-22 0 3.040 3.040 3.080 3.000 3.090 41,000 124,610 3.0393 1.286 1.286 1.302 1.269 1.307 96,955 1.2852 2.01%
2014-07-21 0 2.980 2.980 3.050 2.890 3.100 102,000 309,120 3.0306 1.260 1.260 1.290 1.222 1.311 241,204 1.2816 -3.87%
2014-07-18 0 3.100 3.090 3.150 3.090 3.100 339,000 1,050,880 3.0999 1.311 1.307 1.332 1.307 1.311 801,650 1.3109 -0.64%
2014-07-17 0 3.120 3.090 3.150 3.100 3.130 1,212,000 3,773,480 3.1134 1.319 1.307 1.332 1.311 1.324 2,866,077 1.3166 0.97%
2014-07-16 0 3.090 3.090 3.110 3.090 3.110 271,000 839,940 3.0994 1.307 1.307 1.315 1.307 1.315 640,847 1.3107 -0.32%
2014-07-15 0 3.100 3.090 3.110 3.090 3.110 590,000 1,829,020 3.1000 1.311 1.307 1.315 1.307 1.315 1,395,202 1.3109 0.00%
2014-07-14 0 3.100 3.090 3.100 3.060 3.100 158,000 487,920 3.0881 1.311 1.307 1.311 1.294 1.311 373,630 1.3059 1.64%
2014-07-11 0 3.050 3.050 3.100 3.000 3.020 95,000 285,440 3.0046 1.290 1.290 1.311 1.269 1.277 224,651 1.2706 0.99%
2014-07-10 0 3.020 3.010 3.020 2.980 3.150 153,000 462,280 3.0214 1.277 1.273 1.277 1.260 1.332 361,807 1.2777 0.00%
2014-07-09 0 3.020 3.020 3.040 3.020 3.020 11,000 33,220 3.0200 1.277 1.277 1.286 1.277 1.277 26,012 1.2771 -0.98%
2014-07-08 0 3.050 3.030 3.050 3.050 3.100 45,000 137,350 3.0522 1.290 1.281 1.290 1.290 1.311 106,414 1.2907 -2.56%
2014-07-07 0 3.130 3.100 3.130 3.120 3.160 76,000 238,050 3.1322 1.324 1.311 1.324 1.319 1.336 179,721 1.3246 -2.19%
2014-07-04 0 3.200 3.180 3.200 3.180 3.220 225,000 719,900 3.1996 1.353 1.345 1.353 1.345 1.362 532,069 1.3530 0.63%
2014-07-03 0 3.180 3.160 3.180 3.150 3.240 41,000 130,660 3.1868 1.345 1.336 1.345 1.332 1.370 96,955 1.3476 -1.85%
2014-07-02 0 3.240 3.240 3.280 3.220 3.300 351,000 1,142,370 3.2546 1.370 1.370 1.387 1.362 1.395 830,027 1.3763 -1.82%
2014-06-30 0 3.300 3.300 3.320 3.270 3.300 267,000 879,470 3.2939 1.395 1.395 1.404 1.383 1.395 631,388 1.3929 0.00%
2014-06-27 0 3.300 3.290 3.300 3.230 3.320 5,046,000 16,591,578 3.2881 1.395 1.391 1.395 1.366 1.404 11,932,527 1.3904 3.12%
2014-06-26 0 3.200 3.200 3.210 3.090 3.210 234,000 740,040 3.1626 1.353 1.353 1.357 1.307 1.357 553,351 1.3374 4.23%
2014-06-25 0 3.070 3.070 3.100 2.930 3.190 8,224,000 24,203,270 2.9430 1.298 1.298 1.311 1.239 1.349 19,447,702 1.2445 4.07%
2014-06-24 0 2.950 2.920 2.970 2.900 2.960 1,368,000 4,023,665 2.9413 1.247 1.235 1.256 1.226 1.252 3,234,978 1.2438 0.68%
2014-06-23 0 2.930 2.910 2.930 2.890 2.950 594,000 1,733,650 2.9186 1.239 1.231 1.239 1.222 1.247 1,404,661 1.2342 -1.68%
2014-06-20 0 2.980 2.980 2.990 2.840 3.090 2,254,000 6,744,900 2.9924 1.260 1.260 1.264 1.201 1.307 5,330,146 1.2654 -0.33%
2014-06-19 0 2.990 2.980 2.990 2.920 3.080 857,000 2,563,385 2.9911 1.264 1.260 1.264 1.235 1.302 2,026,591 1.2649 -1.97%
2014-06-18 0 3.050 3.050 3.060 3.020 3.180 6,183,034 19,331,847 3.1266 1.290 1.290 1.294 1.277 1.345 14,621,328 1.3222 -4.98%
2014-06-17 0 3.210 3.210 3.240 3.200 3.310 197,000 639,690 3.2472 1.357 1.357 1.370 1.353 1.400 465,856 1.3732 -0.93%
2014-06-16 0 3.240 3.240 3.270 3.200 3.300 175,000 567,320 3.2418 1.370 1.370 1.383 1.353 1.395 413,831 1.3709 -1.52%
2014-06-13 0 3.290 3.270 3.290 3.220 3.460 1,060,000 3,501,170 3.3030 1.391 1.383 1.391 1.362 1.463 2,506,635 1.3968 -6.27%
2014-06-12 0 3.510 3.450 3.510 3.420 3.600 192,000 679,480 3.5390 1.484 1.459 1.484 1.446 1.522 454,032 1.4965 -2.50%
2014-06-11 0 3.600 3.600 3.610 3.580 3.620 385,000 1,385,850 3.5996 1.522 1.522 1.527 1.514 1.531 910,429 1.5222 -2.17%
2014-06-10 0 3.680 3.620 3.680 3.600 3.680 301,000 1,086,830 3.6107 1.556 1.531 1.556 1.522 1.556 711,790 1.5269 1.94%
2014-06-09 0 3.610 3.610 3.650 3.600 3.660 52,000 189,600 3.6462 1.527 1.527 1.544 1.522 1.548 122,967 1.5419 -1.63%
2014-06-06 0 3.670 3.680 3.690 3.600 3.740 37,000 135,880 3.6724 1.552 1.556 1.560 1.522 1.582 87,496 1.5530 -1.61%
2014-06-05 0 3.730 3.650 3.730 - - 0 0 - 1.577 1.544 1.577 - - 0 - -1.32%
2014-06-04 0 3.780 3.690 3.780 3.680 3.830 59,000 220,490 3.7371 1.598 1.560 1.598 1.556 1.620 139,520 1.5803 -0.53%
2014-06-03 0 3.800 3.630 3.800 3.810 3.810 3,000 11,430 3.8100 1.607 1.535 1.607 1.611 1.611 7,094 1.6112 0.00%
2014-05-30 0 3.800 3.570 3.800 3.780 3.810 315,000 1,196,790 3.7993 1.607 1.510 1.607 1.598 1.611 744,896 1.6067 1.60%
2014-05-29 0 3.740 3.740 3.780 3.730 3.890 895,000 3,438,530 3.8419 1.582 1.582 1.598 1.577 1.645 2,116,451 1.6247 -3.11%
2014-05-28 0 3.860 3.840 3.860 3.800 3.960 19,000 72,580 3.8200 1.632 1.624 1.632 1.607 1.675 44,930 1.6154 1.58%
2014-05-27 0 3.800 3.800 3.830 3.790 3.900 32,000 122,450 3.8266 1.607 1.607 1.620 1.603 1.649 75,672 1.6182 -1.55%
2014-05-26 0 3.860 3.830 3.860 3.850 3.900 38,000 147,130 3.8718 1.632 1.620 1.632 1.628 1.649 89,860 1.6373 0.26%
2014-05-23 0 3.850 3.820 3.860 3.780 3.850 4,939,000 18,745,675 3.7954 1.628 1.615 1.632 1.598 1.628 11,679,499 1.6050 1.58%
2014-05-22 0 3.790 3.780 3.790 3.780 3.850 1,598,000 6,054,895 3.7890 1.603 1.598 1.603 1.598 1.628 3,778,870 1.6023 -0.26%
2014-05-21 0 3.800 3.750 3.800 3.770 3.810 3,099,000 11,775,610 3.7998 1.607 1.586 1.607 1.594 1.611 7,328,360 1.6069 0.00%
2014-05-20 0 3.800 3.800 3.810 3.760 3.800 1,038,000 3,944,050 3.7997 1.607 1.607 1.611 1.590 1.607 2,454,610 1.6068 0.00%
2014-05-19 0 3.800 3.770 3.800 3.760 3.800 19,000 72,120 3.7958 1.607 1.594 1.607 1.590 1.607 44,930 1.6052 0.00%
2014-05-16 0 3.800 3.740 3.800 3.710 3.830 4,023,000 15,285,460 3.7995 1.607 1.582 1.607 1.569 1.620 9,513,388 1.6067 0.00%
2014-05-15 0 3.800 3.800 3.820 3.750 3.830 795,000 3,020,230 3.7990 1.607 1.607 1.615 1.586 1.620 1,879,976 1.6065 -0.26%
2014-05-14 0 3.810 3.800 3.810 3.750 3.850 2,079,000 7,903,085 3.8014 1.611 1.607 1.611 1.586 1.628 4,916,315 1.6075 0.79%
2014-05-13 0 3.780 3.660 3.780 3.610 3.780 260,000 951,780 3.6607 1.598 1.548 1.598 1.527 1.598 614,835 1.5480 3.00%
2014-05-12 0 3.670 3.640 3.710 3.530 3.780 2,817,000 10,250,592 3.6388 1.552 1.539 1.569 1.493 1.598 6,661,500 1.5388 -0.81%
2014-05-09 0 3.700 3.670 3.720 3.660 3.900 2,503,000 9,429,200 3.7672 1.565 1.552 1.573 1.548 1.649 5,918,969 1.5930 -3.90%
2014-05-08 0 3.850 3.850 3.940 3.810 3.920 2,802,000 10,795,430 3.8528 1.628 1.628 1.666 1.611 1.658 6,626,029 1.6292 0.00%
2014-05-07 0 3.850 3.850 3.860 3.810 3.900 2,184,000 8,410,690 3.8510 1.628 1.628 1.632 1.611 1.649 5,164,614 1.6285 -0.26%
2014-05-05 0 3.860 3.850 3.860 3.830 3.870 49,000 188,720 3.8514 1.632 1.628 1.632 1.620 1.637 115,873 1.6287 0.26%
2014-05-02 0 3.850 3.850 3.900 3.850 3.910 59,000 229,300 3.8864 1.628 1.628 1.649 1.628 1.653 139,520 1.6435 -2.78%
2014-04-30 0 3.960 3.920 3.960 3.870 3.990 509,000 1,996,740 3.9229 1.675 1.658 1.675 1.637 1.687 1,203,658 1.6589 2.33%
2014-04-29 0 3.870 3.850 3.870 3.800 3.880 93,000 357,240 3.8413 1.637 1.628 1.637 1.607 1.641 219,922 1.6244 -0.51%
2014-04-28 0 3.890 3.800 3.890 3.800 3.900 63,000 241,590 3.8348 1.645 1.607 1.645 1.607 1.649 148,979 1.6216 1.04%
2014-04-25 0 3.850 3.850 3.860 3.850 3.880 36,000 139,020 3.8617 1.628 1.628 1.632 1.628 1.641 85,131 1.6330 0.00%
2014-04-24 0 3.850 3.850 3.890 3.850 3.900 55,000 212,290 3.8598 1.628 1.628 1.645 1.628 1.649 130,061 1.6322 -0.77%
2014-04-23 0 3.880 3.870 3.910 3.860 3.920 23,000 89,050 3.8717 1.641 1.637 1.653 1.632 1.658 54,389 1.6373 0.26%
2014-04-22 0 3.870 3.860 3.900 3.850 3.920 1,692,000 6,516,930 3.8516 1.637 1.632 1.649 1.628 1.658 4,001,157 1.6288 -1.53%
2014-04-17 0 3.930 3.900 3.930 3.870 3.930 20,000 77,990 3.8995 1.662 1.649 1.662 1.637 1.662 47,295 1.6490 0.51%
2014-04-16 0 3.910 3.870 3.910 3.880 3.980 1,447,000 5,685,910 3.9294 1.653 1.637 1.653 1.641 1.683 3,421,793 1.6617 -0.26%
2014-04-15 0 3.920 3.870 3.930 3.870 4.000 643,000 2,554,050 3.9721 1.658 1.637 1.662 1.637 1.692 1,520,534 1.6797 -2.00%
2014-04-14 0 4.000 3.970 3.990 3.940 4.060 133,000 532,070 4.0005 1.692 1.679 1.687 1.666 1.717 314,512 1.6917 -0.99%
2014-04-11 0 4.040 3.990 4.040 3.970 4.050 254,000 1,014,725 3.9950 1.708 1.687 1.708 1.679 1.713 600,646 1.6894 -0.49%
2014-04-10 0 4.060 3.980 4.060 3.920 4.060 473,000 1,885,200 3.9856 1.717 1.683 1.717 1.658 1.717 1,118,527 1.6854 1.75%
2014-04-09 0 3.990 3.950 3.990 3.850 4.000 235,000 923,520 3.9299 1.687 1.670 1.687 1.628 1.692 555,716 1.6619 2.84%
2014-04-08 0 3.880 3.870 3.920 3.880 3.940 11,000 42,780 3.8891 1.641 1.637 1.658 1.641 1.666 26,012 1.6446 -1.77%
2014-04-07 0 3.950 3.940 3.950 3.900 3.980 191,000 750,080 3.9271 1.670 1.666 1.670 1.649 1.683 451,667 1.6607 -1.00%
2014-04-04 0 3.990 3.940 3.990 3.880 4.000 288,000 1,134,050 3.9377 1.687 1.666 1.687 1.641 1.692 681,048 1.6652 0.00%
2014-04-03 0 3.990 3.960 3.990 3.920 3.990 193,000 764,490 3.9611 1.687 1.675 1.687 1.658 1.687 456,397 1.6751 2.57%
2014-04-02 0 3.890 3.860 3.890 3.860 3.910 640,000 2,481,710 3.8777 1.645 1.632 1.645 1.632 1.653 1,513,440 1.6398 -1.27%
2014-04-01 0 3.940 3.900 3.940 3.880 4.060 521,000 2,047,150 3.9293 1.666 1.649 1.666 1.641 1.717 1,232,035 1.6616 -1.25%
2014-03-31 0 3.990 3.930 4.000 3.850 4.000 513,900 2,012,092 3.9153 1.687 1.662 1.692 1.628 1.692 1,215,245 1.6557 1.27%
2014-03-28 0 3.940 3.940 4.000 3.840 4.070 722,611 2,881,410 3.9875 1.666 1.666 1.692 1.624 1.721 1,708,794 1.6862 2.60%
2014-03-27 0 3.840 3.840 3.870 3.810 3.890 1,401,000 5,376,830 3.8379 1.624 1.624 1.637 1.611 1.645 3,313,014 1.6229 -1.03%
2014-03-26 0 3.880 3.840 3.880 3.850 3.960 761,900 2,994,829 3.9307 1.641 1.624 1.641 1.628 1.675 1,801,703 1.6622 -2.02%
2014-03-25 0 3.960 3.840 3.960 3.790 4.000 1,208,000 4,756,550 3.9375 1.675 1.624 1.675 1.603 1.692 2,856,618 1.6651 -1.49%
2014-03-24 0 4.020 4.000 4.040 3.940 4.050 1,481,000 5,907,040 3.9885 1.700 1.692 1.708 1.666 1.713 3,502,194 1.6867 0.50%
2014-03-21 0 4.000 3.960 4.000 3.950 4.050 1,359,000 5,474,310 4.0282 1.692 1.675 1.692 1.670 1.713 3,213,695 1.7034 -1.72%
2014-03-20 0 4.070 4.050 4.090 4.050 4.090 430,000 1,747,800 4.0647 1.721 1.713 1.730 1.713 1.730 1,016,842 1.7189 -2.16%
2014-03-19 0 4.160 4.150 4.200 4.090 4.220 539,000 2,245,290 4.1657 1.759 1.755 1.776 1.730 1.785 1,274,600 1.7616 1.96%
2014-03-18 0 4.080 4.060 4.100 4.050 4.080 60,000 243,490 4.0582 1.725 1.717 1.734 1.713 1.725 141,885 1.7161 0.74%
2014-03-17 0 4.050 4.020 4.050 3.960 4.050 182,000 732,690 4.0258 1.713 1.700 1.713 1.675 1.713 430,384 1.7024 1.76%
2014-03-14 0 3.980 3.980 4.000 3.930 4.060 572,000 2,286,980 3.9982 1.683 1.683 1.692 1.662 1.717 1,352,637 1.6908 -0.50%
2014-03-13 0 4.000 4.000 4.020 3.970 4.020 692,000 2,766,700 3.9981 1.692 1.692 1.700 1.679 1.700 1,636,407 1.6907 -0.74%
2014-03-12 0 4.030 4.010 4.030 4.000 4.120 633,000 2,553,050 4.0333 1.704 1.696 1.704 1.692 1.742 1,496,887 1.7056 0.00%
2014-03-11 0 4.030 4.030 4.050 3.990 4.080 1,201,000 4,831,080 4.0225 1.704 1.704 1.713 1.687 1.725 2,840,064 1.7010 -1.23%
2014-03-10 0 4.080 4.080 4.100 4.020 4.210 687,000 2,819,980 4.1048 1.725 1.725 1.734 1.700 1.780 1,624,583 1.7358 -0.97%
2014-03-07 0 4.120 4.120 4.140 4.030 4.140 1,694,000 6,935,870 4.0944 1.742 1.742 1.751 1.704 1.751 4,005,886 1.7314 2.74%
2014-03-06 0 4.010 4.000 4.020 3.930 4.090 3,648,000 14,629,580 4.0103 1.696 1.692 1.700 1.662 1.730 8,626,607 1.6959 2.30%
2014-03-05 0 3.920 3.900 3.930 3.840 3.940 1,942,000 7,555,415 3.8905 1.658 1.649 1.662 1.624 1.666 4,592,344 1.6452 2.62%
2014-03-04 0 3.820 3.820 3.830 3.780 3.870 614,000 2,357,660 3.8398 1.615 1.615 1.620 1.598 1.637 1,451,956 1.6238 0.00%
2014-03-03 0 3.820 3.800 3.820 3.810 3.920 639,000 2,451,460 3.8364 1.615 1.607 1.615 1.611 1.658 1,511,075 1.6223 -1.04%
2014-02-28 0 3.860 3.860 3.910 3.760 3.920 398,000 1,537,960 3.8642 1.632 1.632 1.653 1.590 1.658 941,170 1.6341 1.58%
2014-02-27 0 3.800 3.800 3.810 3.750 3.830 196,000 742,420 3.7879 1.607 1.607 1.611 1.586 1.620 463,491 1.6018 2.43%
2014-02-26 0 3.710 3.700 3.750 3.650 3.750 1,316,000 4,865,020 3.6968 1.569 1.565 1.586 1.544 1.586 3,112,011 1.5633 -1.33%
2014-02-25 0 3.760 3.750 3.780 3.730 3.780 211,000 790,700 3.7474 1.590 1.586 1.598 1.577 1.598 498,962 1.5847 -0.27%
2014-02-24 0 3.770 3.780 3.790 3.750 3.800 149,000 562,670 3.7763 1.594 1.598 1.603 1.586 1.607 352,348 1.5969 0.00%
2014-02-21 0 3.770 3.770 3.820 3.760 3.820 73,000 277,480 3.8011 1.594 1.594 1.615 1.590 1.615 172,627 1.6074 -0.79%
2014-02-20 0 3.800 3.800 3.840 3.760 3.870 362,000 1,374,880 3.7980 1.607 1.607 1.624 1.590 1.637 856,039 1.6061 -0.78%
2014-02-19 0 3.830 3.820 3.840 3.780 3.850 1,262,000 4,811,770 3.8128 1.620 1.615 1.624 1.598 1.628 2,984,314 1.6124 1.59%
2014-02-18 0 3.770 3.770 3.800 3.760 3.810 332,000 1,260,600 3.7970 1.594 1.594 1.607 1.590 1.611 785,097 1.6057 -0.79%
2014-02-17 0 3.800 3.770 3.830 3.770 3.870 480,000 1,830,865 3.8143 1.607 1.594 1.620 1.594 1.637 1,135,080 1.6130 0.00%
2014-02-14 0 3.800 3.800 3.820 3.780 3.850 575,000 2,187,560 3.8045 1.607 1.607 1.615 1.598 1.628 1,359,731 1.6088 -0.78%
2014-02-13 0 3.830 3.850 3.860 3.770 3.870 2,884,000 11,129,622 3.8591 1.620 1.628 1.632 1.594 1.637 6,819,938 1.6319 -0.78%
2014-02-12 0 3.860 3.850 3.860 3.850 4.050 3,769,000 14,840,165 3.9374 1.632 1.628 1.632 1.628 1.713 8,912,742 1.6651 -0.52%
2014-02-11 0 3.880 3.880 3.890 3.730 3.940 1,452,000 5,608,940 3.8629 1.641 1.641 1.645 1.577 1.666 3,433,617 1.6335 3.47%
2014-02-10 0 3.750 3.750 3.760 3.720 3.820 1,233,000 4,637,920 3.7615 1.586 1.586 1.590 1.573 1.615 2,915,736 1.5907 -0.53%
2014-02-07 0 3.770 3.770 3.790 3.700 3.830 1,094,000 4,124,130 3.7698 1.594 1.594 1.603 1.565 1.620 2,587,036 1.5942 -1.57%
2014-02-06 0 3.830 3.830 3.840 3.510 3.860 1,780,000 6,722,920 3.7769 1.620 1.620 1.624 1.484 1.632 4,209,255 1.5972 8.81%
2014-02-05 0 3.520 3.500 3.520 3.480 3.560 4,499,000 15,752,570 3.5013 1.489 1.480 1.489 1.472 1.505 10,639,009 1.4806 0.57%
2014-02-04 0 3.500 3.500 3.560 3.500 3.640 327,000 1,162,055 3.5537 1.480 1.480 1.505 1.480 1.539 773,273 1.5028 -4.63%
2014-01-30 0 3.670 3.670 3.680 3.400 3.680 1,398,000 5,038,640 3.6042 1.552 1.552 1.556 1.438 1.556 3,305,920 1.5241 3.97%
2014-01-29 0 3.530 3.530 3.550 3.450 3.560 109,000 384,850 3.5307 1.493 1.493 1.501 1.459 1.505 257,758 1.4931 0.86%
2014-01-28 0 3.500 3.500 3.530 3.360 3.530 335,000 1,152,070 3.4390 1.480 1.480 1.493 1.421 1.493 792,191 1.4543 2.94%
2014-01-27 0 3.400 3.380 3.400 3.310 3.560 896,000 3,056,950 3.4118 1.438 1.429 1.438 1.400 1.505 2,118,816 1.4428 -5.56%
2014-01-24 0 3.600 3.600 3.630 3.550 3.630 842,000 3,030,110 3.5987 1.522 1.522 1.535 1.501 1.535 1,991,119 1.5218 0.28%
2014-01-23 0 3.590 3.550 3.590 3.550 3.640 610,000 2,193,480 3.5959 1.518 1.501 1.518 1.501 1.539 1,442,497 1.5206 -1.10%
2014-01-22 0 3.630 3.610 3.660 3.590 3.690 423,000 1,541,730 3.6448 1.535 1.527 1.548 1.518 1.560 1,000,289 1.5413 -1.63%
2014-01-21 0 3.690 3.650 3.690 3.640 3.770 2,160,000 7,969,780 3.6897 1.560 1.544 1.560 1.539 1.594 5,107,860 1.5603 1.37%
2014-01-20 0 3.640 3.640 3.660 3.600 3.680 4,377,000 15,948,180 3.6436 1.539 1.539 1.548 1.522 1.556 10,350,510 1.5408 0.55%
2014-01-17 0 3.620 3.620 3.640 3.610 3.650 2,195,000 7,977,740 3.6345 1.531 1.531 1.539 1.527 1.544 5,190,626 1.5370 -0.82%
2014-01-16 0 3.650 3.620 3.650 3.590 3.670 1,613,000 5,866,410 3.6370 1.544 1.531 1.544 1.518 1.552 3,814,341 1.5380 -0.54%
2014-01-15 0 3.670 3.670 3.690 3.620 3.760 1,261,000 4,624,640 3.6674 1.552 1.552 1.560 1.531 1.590 2,981,949 1.5509 -0.54%
2014-01-14 0 3.690 3.690 3.700 3.490 3.710 3,865,000 14,182,300 3.6694 1.560 1.560 1.565 1.476 1.569 9,139,758 1.5517 2.50%
2014-01-13 0 3.600 3.590 3.610 3.500 3.700 2,291,000 8,236,300 3.5951 1.522 1.518 1.527 1.480 1.565 5,417,642 1.5203 2.86%
2014-01-10 0 3.500 3.500 3.520 3.350 3.620 2,431,000 8,452,930 3.4771 1.480 1.480 1.489 1.417 1.531 5,748,707 1.4704 2.04%
2014-01-09 0 3.430 3.380 3.430 3.280 3.440 1,819,000 6,090,420 3.3482 1.450 1.429 1.450 1.387 1.455 4,301,480 1.4159 5.86%
2014-01-08 0 3.240 3.240 3.280 3.100 3.280 1,066,000 3,455,400 3.2415 1.370 1.370 1.387 1.311 1.387 2,520,823 1.3707 4.52%
2014-01-07 0 3.100 3.080 3.110 3.070 3.230 2,591,000 8,067,405 3.1136 1.311 1.302 1.315 1.298 1.366 6,127,067 1.3167 -4.02%
2014-01-06 0 3.230 3.220 3.250 3.220 3.300 611,000 1,989,260 3.2557 1.366 1.362 1.374 1.362 1.395 1,444,862 1.3768 -1.82%
2014-01-03 0 3.290 3.290 3.310 3.200 3.380 1,885,100 6,194,495 3.2860 1.391 1.391 1.400 1.353 1.429 4,457,790 1.3896 0.30%
2014-01-02 0 3.280 3.280 3.300 3.060 3.450 1,999,000 6,593,200 3.2982 1.387 1.387 1.395 1.294 1.459 4,727,135 1.3948 -3.24%
2013-12-31 0 3.450 3.450 3.460 3.400 3.470 775,000 2,673,360 3.4495 1.434 1.434 1.438 1.413 1.442 1,865,118 1.4333 2.07%
2013-12-30 0 3.380 3.370 3.380 3.320 3.520 2,197,000 7,487,660 3.4081 1.404 1.400 1.404 1.380 1.463 5,287,308 1.4162 -3.98%
2013-12-27 0 3.520 3.520 3.540 3.470 3.550 1,368,000 4,799,520 3.5084 1.463 1.463 1.471 1.442 1.475 3,292,234 1.4578 1.15%
2013-12-24 0 3.480 3.470 3.500 3.450 3.500 473,000 1,647,710 3.4835 1.446 1.442 1.454 1.434 1.454 1,138,324 1.4475 0.58%
2013-12-23 0 3.460 3.460 3.480 3.390 3.490 929,000 3,199,020 3.4435 1.438 1.438 1.446 1.409 1.450 2,235,735 1.4309 2.37%
2013-12-20 0 3.380 3.370 3.380 3.360 3.480 1,070,000 3,626,530 3.3893 1.404 1.400 1.404 1.396 1.446 2,575,066 1.4083 -3.15%
2013-12-19 0 3.490 3.480 3.490 3.410 3.650 2,149,000 7,520,940 3.4997 1.450 1.446 1.450 1.417 1.517 5,171,791 1.4542 -3.06%
2013-12-18 0 3.600 3.590 3.600 3.550 3.850 8,963,000 32,961,040 3.6775 1.496 1.492 1.496 1.475 1.600 21,570,390 1.5281 4.35%
2013-12-17 0 3.450 3.440 3.450 3.350 3.450 716,000 2,446,090 3.4163 1.434 1.429 1.434 1.392 1.434 1,723,128 1.4196 0.58%
2013-12-16 0 3.430 3.430 3.450 3.280 3.480 890,000 3,041,030 3.4169 1.425 1.425 1.434 1.363 1.446 2,141,877 1.4198 2.39%
2013-12-13 0 3.350 3.350 3.380 3.300 3.380 872,000 2,920,810 3.3496 1.392 1.392 1.404 1.371 1.404 2,098,558 1.3918 0.90%
2013-12-12 0 3.320 3.280 3.320 3.280 3.370 661,000 2,195,690 3.3218 1.380 1.363 1.380 1.363 1.400 1,590,765 1.3803 -1.19%
2013-12-11 0 3.360 3.350 3.360 3.300 3.520 2,823,000 9,554,664 3.3846 1.396 1.392 1.396 1.371 1.463 6,793,842 1.4064 -2.04%
2013-12-10 0 3.430 3.430 3.450 3.400 3.510 2,260,000 7,782,150 3.4434 1.425 1.425 1.434 1.413 1.458 5,438,925 1.4308 -3.38%
2013-12-09 0 3.550 3.550 3.560 3.470 3.670 1,678,000 5,957,150 3.5501 1.475 1.475 1.479 1.442 1.525 4,038,281 1.4752 -0.56%
2013-12-06 0 3.570 3.550 3.560 3.440 3.730 3,829,000 13,518,210 3.5305 1.483 1.475 1.479 1.429 1.550 9,214,886 1.4670 -3.25%
2013-12-05 0 3.690 3.680 3.690 3.580 3.860 5,333,000 19,801,423 3.7130 1.533 1.529 1.533 1.488 1.604 12,834,418 1.5428 3.36%
2013-12-04 0 3.570 3.570 3.580 3.490 3.620 3,657,000 13,061,400 3.5716 1.483 1.483 1.488 1.450 1.504 8,800,950 1.4841 -0.28%
2013-12-03 0 3.580 3.580 3.610 3.480 3.680 6,671,000 23,897,340 3.5823 1.488 1.488 1.500 1.446 1.529 16,054,454 1.4885 0.28%
2013-12-02 0 3.570 3.570 3.580 3.310 3.680 15,562,000 54,788,400 3.5207 1.483 1.483 1.488 1.375 1.529 37,451,568 1.4629 5.93%
2013-11-29 0 3.370 3.360 3.380 3.130 3.380 15,025,000 49,719,410 3.3091 1.400 1.396 1.404 1.301 1.404 36,159,222 1.3750 6.98%
2013-11-28 0 3.150 3.140 3.150 3.060 3.170 9,978,000 31,219,300 3.1288 1.309 1.305 1.309 1.272 1.317 24,013,092 1.3001 2.27%
2013-11-27 0 3.080 3.070 3.080 2.910 3.080 8,809,000 26,712,575 3.0324 1.280 1.276 1.280 1.209 1.280 21,199,773 1.2600 5.48%
2013-11-26 0 2.920 2.900 2.920 2.890 2.940 4,607,000 13,396,300 2.9078 1.213 1.205 1.213 1.201 1.222 11,087,224 1.2083 1.39%
2013-11-25 0 2.880 2.880 2.890 2.860 2.900 2,939,000 8,477,140 2.8844 1.197 1.197 1.201 1.188 1.205 7,073,008 1.1985 -0.35%
2013-11-22 0 2.890 2.890 2.900 2.850 2.900 2,380,000 6,878,560 2.8902 1.201 1.201 1.205 1.184 1.205 5,727,717 1.2009 1.05%
2013-11-21 0 2.860 2.870 2.880 2.840 2.900 5,239,000 15,030,390 2.8689 1.188 1.193 1.197 1.180 1.205 12,608,197 1.1921 -0.35%
2013-11-20 0 2.870 2.880 2.900 2.860 2.920 4,370,000 12,588,940 2.8808 1.193 1.197 1.205 1.188 1.213 10,516,858 1.1970 -1.03%
2013-11-19 0 2.900 2.890 2.900 2.840 2.910 3,831,000 11,000,440 2.8714 1.205 1.201 1.205 1.180 1.209 9,219,699 1.1931 0.35%
2013-11-18 0 2.890 2.890 2.900 2.750 2.900 7,680,000 22,011,870 2.8661 1.201 1.201 1.205 1.143 1.205 18,482,717 1.1909 4.33%
2013-11-15 0 2.770 2.760 2.790 2.730 2.800 1,905,000 5,263,230 2.7629 1.151 1.147 1.159 1.134 1.163 4,584,580 1.1480 -0.72%
2013-11-14 0 2.790 2.760 2.790 2.730 2.810 1,938,000 5,388,690 2.7805 1.159 1.147 1.159 1.134 1.168 4,663,998 1.1554 0.36%
2013-11-13 0 2.780 2.770 2.780 2.710 2.820 1,442,000 3,953,090 2.7414 1.155 1.151 1.155 1.126 1.172 3,470,323 1.1391 1.46%
2013-11-12 0 2.740 2.730 2.760 2.710 2.770 1,771,000 4,848,730 2.7378 1.139 1.134 1.147 1.126 1.151 4,262,095 1.1376 -0.72%
2013-11-11 0 2.760 2.750 2.760 2.710 2.780 3,907,000 10,764,825 2.7553 1.147 1.143 1.147 1.126 1.155 9,402,601 1.1449 -0.72%
2013-11-08 0 2.780 2.770 2.790 2.670 2.800 3,569,000 9,815,890 2.7503 1.155 1.151 1.159 1.109 1.163 8,589,169 1.1428 0.72%
2013-11-07 0 2.760 2.750 2.760 2.690 2.780 4,128,000 11,339,600 2.7470 1.147 1.143 1.147 1.118 1.155 9,934,460 1.1414 -0.72%
2013-11-06 0 2.780 2.770 2.780 2.530 2.830 16,567,460 45,260,366 2.7319 1.155 1.151 1.155 1.051 1.176 39,871,312 1.1352 9.88%
2013-11-05 0 2.530 2.540 2.550 2.450 2.540 2,243,000 5,608,440 2.5004 1.051 1.055 1.060 1.018 1.055 5,398,012 1.0390 0.80%
2013-11-04 0 2.510 2.500 2.510 2.490 2.560 792,000 1,982,660 2.5034 1.043 1.039 1.043 1.035 1.064 1,906,030 1.0402 0.00%
2013-11-01 0 2.510 2.500 2.510 2.500 2.600 1,042,000 2,610,850 2.5056 1.043 1.039 1.043 1.039 1.080 2,507,681 1.0411 -1.57%
2013-10-31 0 2.550 2.550 2.570 2.460 2.600 1,304,000 3,283,290 2.5179 1.060 1.060 1.068 1.022 1.080 3,138,211 1.0462 2.00%
2013-10-30 0 2.500 2.500 2.510 2.470 2.540 1,455,460 3,650,801 2.5083 1.039 1.039 1.043 1.026 1.055 3,502,716 1.0423 -0.79%
2013-10-29 0 2.520 2.510 2.520 2.500 2.610 1,257,000 3,183,830 2.5329 1.047 1.043 1.047 1.039 1.085 3,025,101 1.0525 -3.82%
2013-10-28 0 2.620 2.620 2.640 2.590 2.650 2,034,000 5,348,560 2.6296 1.089 1.089 1.097 1.076 1.101 4,895,032 1.0927 1.16%
2013-10-25 0 2.590 2.590 2.600 2.520 2.600 2,432,000 6,230,880 2.5620 1.076 1.076 1.080 1.047 1.080 5,852,860 1.0646 1.17%
2013-10-24 0 2.560 2.560 2.570 2.440 2.670 6,632,000 16,806,925 2.5342 1.064 1.064 1.068 1.014 1.109 15,960,596 1.0530 -2.66%
2013-10-23 0 2.630 2.640 2.670 2.630 2.720 3,686,000 9,824,895 2.6655 1.093 1.097 1.109 1.093 1.130 8,870,741 1.1076 -3.31%
2013-10-22 0 2.720 2.710 2.720 2.690 2.740 1,181,000 3,201,130 2.7105 1.130 1.126 1.130 1.118 1.139 2,842,199 1.1263 0.00%
2013-10-21 0 2.720 2.710 2.730 2.700 2.750 2,532,000 6,886,460 2.7198 1.130 1.126 1.134 1.122 1.143 6,093,521 1.1301 -0.73%
2013-10-18 0 2.740 2.730 2.740 2.730 2.770 1,887,000 5,188,350 2.7495 1.139 1.134 1.139 1.134 1.151 4,541,261 1.1425 0.00%
2013-10-17 0 2.740 2.730 2.740 2.670 2.740 2,590,000 7,019,890 2.7104 1.139 1.134 1.139 1.109 1.139 6,233,104 1.1262 1.48%
2013-10-16 0 2.700 2.700 2.710 2.700 2.740 2,683,000 7,264,400 2.7076 1.122 1.122 1.126 1.122 1.139 6,456,918 1.1251 -1.10%
2013-10-15 0 2.730 2.730 2.740 2.720 2.800 3,376,000 9,266,040 2.7447 1.134 1.134 1.139 1.130 1.163 8,124,694 1.1405 -1.09%
2013-10-11 0 2.760 2.760 2.780 2.750 2.880 5,423,000 15,171,325 2.7976 1.147 1.147 1.155 1.143 1.197 13,051,012 1.1625 -3.16%
2013-10-10 0 2.850 2.830 2.850 2.790 2.860 1,467,000 4,146,290 2.8264 1.184 1.176 1.184 1.159 1.188 3,530,488 1.1744 1.06%
2013-10-09 0 2.820 2.800 2.820 2.790 2.840 3,406,000 9,565,110 2.8083 1.172 1.163 1.172 1.159 1.180 8,196,892 1.1669 -0.70%
2013-10-08 0 2.840 2.830 2.840 2.720 2.870 5,513,000 15,544,120 2.8195 1.180 1.176 1.180 1.130 1.193 13,267,607 1.1716 -1.39%
2013-10-07 0 2.880 2.870 2.880 2.840 2.930 4,694,000 13,524,070 2.8811 1.197 1.193 1.197 1.180 1.217 11,296,598 1.1972 -0.69%
2013-10-04 0 2.900 2.890 2.900 2.840 2.950 6,875,000 19,898,455 2.8943 1.205 1.201 1.205 1.180 1.226 16,545,401 1.2027 0.35%
2013-10-03 0 2.890 2.880 2.890 2.760 2.920 15,030,000 43,089,825 2.8669 1.201 1.197 1.201 1.147 1.213 36,171,255 1.1913 3.21%
2013-10-02 0 2.800 2.790 2.800 2.790 2.890 5,826,460 16,544,428 2.8395 1.163 1.159 1.163 1.159 1.201 14,021,981 1.1799 -1.41%
2013-09-30 0 2.840 2.820 2.850 2.740 2.880 5,961,998 16,827,804 2.8225 1.180 1.172 1.184 1.139 1.197 14,348,167 1.1728 1.07%
2013-09-27 0 2.810 2.800 2.810 2.710 2.950 25,828,002 72,589,922 2.8105 1.168 1.163 1.168 1.126 1.226 62,157,767 1.1678 -3.44%
2013-09-26 0 2.910 2.910 2.920 2.900 3.030 17,163,000 50,881,972 2.9646 1.209 1.209 1.213 1.205 1.259 41,304,540 1.2319 -2.35%
2013-09-25 0 2.980 2.960 2.970 2.850 3.230 248,918,000 769,600,620 3.0918 1.238 1.230 1.234 1.184 1.342 599,046,995 1.2847

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top