EGL Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06882  2014-11-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 0.450 0.445 0.470 0.440 0.450 86,000 38,140 0.4435 0.450 0.445 0.470 0.440 0.450 86,000 0.4435 3.45%
2026-06-25 0 0.435 0.435 0.450 0.410 0.450 72,000 31,200 0.4333 0.435 0.435 0.450 0.410 0.450 72,000 0.4333 -3.33%
2026-06-24 0 0.450 0.450 0.470 0.440 0.445 62,000 27,630 0.4456 0.450 0.450 0.470 0.440 0.445 62,000 0.4456 1.12%
2026-06-23 0 0.445 0.445 0.460 0.440 0.460 62,000 27,650 0.4460 0.445 0.445 0.460 0.440 0.460 62,000 0.4460 -2.20%
2026-06-22 0 0.455 0.450 0.460 0.455 0.455 10,000 4,550 0.4550 0.455 0.450 0.460 0.455 0.455 10,000 0.4550 0.00%
2026-06-18 0 0.455 0.450 0.455 0.450 0.460 134,000 60,830 0.4540 0.455 0.450 0.455 0.450 0.460 134,000 0.4540 -2.15%
2026-06-17 0 0.465 0.460 0.475 0.465 0.465 100,000 46,150 0.4615 0.465 0.460 0.475 0.465 0.465 100,000 0.4615 -2.11%
2026-06-16 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2026-06-15 0 0.475 0.465 0.480 0.475 0.475 150,000 71,250 0.4750 0.475 0.465 0.480 0.475 0.475 150,000 0.4750 2.15%
2026-06-12 0 0.465 0.460 0.470 0.460 0.480 236,000 111,280 0.4715 0.465 0.460 0.470 0.460 0.480 236,000 0.4715 0.00%
2026-06-11 0 0.465 0.455 0.475 - - 0 0 - 0.465 0.455 0.475 - - 0 - 0.00%
2026-06-10 0 0.465 0.445 0.465 0.465 0.480 80,000 37,900 0.4738 0.465 0.445 0.465 0.465 0.480 80,000 0.4738 1.09%
2026-06-09 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2026-06-08 0 0.460 0.460 0.470 0.440 0.455 122,000 54,700 0.4484 0.460 0.460 0.470 0.440 0.455 122,000 0.4484 -3.16%
2026-06-05 0 0.475 0.470 0.480 - - 0 0 - 0.475 0.470 0.480 - - 0 - 0.00%
2026-06-04 0 0.475 0.470 0.480 0.475 0.475 18,000 8,550 0.4750 0.475 0.470 0.480 0.475 0.475 18,000 0.4750 0.00%
2026-06-03 0 0.475 0.465 0.475 0.475 0.475 50,000 23,750 0.4750 0.475 0.465 0.475 0.475 0.475 50,000 0.4750 0.00%
2026-06-02 0 0.475 0.475 0.480 0.475 0.485 236,000 112,920 0.4785 0.475 0.475 0.480 0.475 0.485 236,000 0.4785 4.40%
2026-06-01 0 0.490 0.490 0.510 0.490 0.495 50,000 24,540 0.4908 0.455 0.455 0.474 0.455 0.460 53,846 0.4557 -2.00%
2026-05-29 0 0.500 0.495 0.510 0.495 0.500 96,000 47,970 0.4997 0.464 0.460 0.474 0.460 0.464 103,385 0.4640 -1.96%
2026-05-28 0 0.510 0.500 0.510 0.510 0.510 40,000 20,400 0.5100 0.474 0.464 0.474 0.474 0.474 43,077 0.4736 0.00%
2026-05-27 0 0.510 0.500 0.520 0.500 0.510 166,000 84,040 0.5063 0.474 0.464 0.483 0.464 0.474 178,769 0.4701 0.00%
2026-05-26 0 0.510 0.500 0.520 0.500 0.510 86,000 43,760 0.5088 0.474 0.464 0.483 0.464 0.474 92,615 0.4725 2.00%
2026-05-22 0 0.500 0.500 0.510 0.500 0.500 600,000 297,200 0.4953 0.464 0.464 0.474 0.464 0.464 646,154 0.4600 1.01%
2026-05-21 0 0.495 0.495 0.500 0.495 0.495 210,000 104,650 0.4983 0.460 0.460 0.464 0.460 0.460 226,154 0.4627 -1.00%
2026-05-20 0 0.500 0.500 0.510 - - 0 0 - 0.464 0.464 0.474 - - 0 - 0.00%
2026-05-19 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.464 0.464 0.474 0.464 0.464 43,077 0.4643 0.00%
2026-05-18 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 0.464 0.464 0.474 0.464 0.464 4,308 0.4643 0.00%
2026-05-15 0 0.500 0.490 0.500 - - 0 0 - 0.464 0.455 0.464 - - 0 - 0.00%
2026-05-14 0 0.500 0.495 0.510 0.500 0.500 72,000 36,000 0.5000 0.464 0.460 0.474 0.464 0.464 77,538 0.4643 0.00%
2026-05-13 0 0.500 0.495 0.510 0.495 0.500 142,000 70,730 0.4981 0.464 0.460 0.474 0.460 0.464 152,923 0.4625 0.00%
2026-05-12 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 0.464 0.464 0.474 0.464 0.464 32,308 0.4643 0.00%
2026-05-11 0 0.500 0.500 0.510 0.490 0.500 200,000 99,210 0.4961 0.464 0.464 0.474 0.455 0.464 215,385 0.4606 0.00%
2026-05-08 0 0.500 0.500 0.510 0.500 0.500 116,000 58,000 0.5000 0.464 0.464 0.474 0.464 0.464 124,923 0.4643 0.00%
2026-05-07 0 0.500 0.495 0.510 0.490 0.500 548,000 270,680 0.4939 0.464 0.460 0.474 0.455 0.464 590,154 0.4587 1.01%
2026-05-06 0 0.495 0.495 0.510 0.490 0.495 62,000 30,470 0.4915 0.460 0.460 0.474 0.455 0.460 66,769 0.4563 -1.00%
2026-05-05 0 0.500 0.495 0.500 0.500 0.500 38,000 19,000 0.5000 0.464 0.460 0.464 0.464 0.464 40,923 0.4643 0.00%
2026-05-04 0 0.500 0.500 0.520 0.500 0.500 124,000 62,000 0.5000 0.464 0.464 0.483 0.464 0.464 133,538 0.4643 1.01%
2026-04-30 0 0.495 0.490 0.500 0.495 0.495 34,000 16,830 0.4950 0.460 0.455 0.464 0.460 0.460 36,615 0.4596 0.00%
2026-04-29 0 0.495 0.490 0.500 0.495 0.495 16,000 7,920 0.4950 0.460 0.455 0.464 0.460 0.460 17,231 0.4596 0.00%
2026-04-28 0 0.495 0.490 0.500 0.490 0.495 166,000 81,970 0.4938 0.460 0.455 0.464 0.455 0.460 178,769 0.4585 1.02%
2026-04-27 0 0.490 0.490 0.495 0.490 0.490 122,000 59,780 0.4900 0.455 0.455 0.460 0.455 0.455 131,385 0.4550 -1.01%
2026-04-24 0 0.495 0.490 0.500 0.495 0.495 342,000 169,190 0.4947 0.460 0.455 0.464 0.460 0.460 368,308 0.4594 1.02%
2026-04-23 0 0.490 0.490 0.495 0.490 0.495 236,000 115,740 0.4904 0.455 0.455 0.460 0.455 0.460 254,154 0.4554 0.00%
2026-04-22 0 0.490 0.490 0.495 0.490 0.490 124,000 60,760 0.4900 0.455 0.455 0.460 0.455 0.455 133,538 0.4550 0.00%
2026-04-21 0 0.490 0.490 0.495 0.490 0.490 64,000 31,360 0.4900 0.455 0.455 0.460 0.455 0.455 68,923 0.4550 -1.01%
2026-04-20 0 0.495 0.490 0.495 0.485 0.495 24,000 11,820 0.4925 0.460 0.455 0.460 0.450 0.460 25,846 0.4573 4.21%
2026-04-17 0 0.475 0.475 0.495 0.465 0.485 300,000 141,900 0.4730 0.441 0.441 0.460 0.432 0.450 323,077 0.4392 -3.06%
2026-04-16 0 0.490 0.490 0.495 0.480 0.520 1,360,000 668,120 0.4913 0.455 0.455 0.460 0.446 0.483 1,464,615 0.4562 -2.00%
2026-04-15 0 0.500 0.495 0.500 0.500 0.500 60,000 30,000 0.5000 0.464 0.460 0.464 0.464 0.464 64,615 0.4643 0.00%
2026-04-14 0 0.500 0.495 0.500 0.485 0.500 320,000 158,800 0.4963 0.464 0.460 0.464 0.450 0.464 344,615 0.4608 0.00%
2026-04-13 0 0.500 0.495 0.510 0.495 0.500 100,000 49,800 0.4980 0.464 0.460 0.474 0.460 0.464 107,692 0.4624 0.00%
2026-04-10 0 0.500 0.500 0.510 0.500 0.510 244,000 122,080 0.5003 0.464 0.464 0.474 0.464 0.474 262,769 0.4646 -1.96%
2026-04-09 0 0.510 0.500 0.520 0.510 0.530 942,000 498,900 0.5296 0.474 0.464 0.483 0.474 0.492 1,014,462 0.4918 -1.92%
2026-04-08 0 0.520 0.500 0.520 0.490 0.520 938,000 471,990 0.5032 0.483 0.464 0.483 0.455 0.483 1,010,154 0.4672 6.12%
2026-04-02 0 0.490 0.470 0.490 0.485 0.490 124,000 60,510 0.4880 0.455 0.436 0.455 0.450 0.455 133,538 0.4531 1.03%
2026-04-01 0 0.485 0.480 0.490 0.475 0.485 224,000 107,120 0.4782 0.450 0.446 0.455 0.441 0.450 241,231 0.4441 2.11%
2026-03-31 0 0.475 0.465 0.475 0.460 0.480 124,000 58,370 0.4707 0.441 0.432 0.441 0.427 0.446 133,538 0.4371 4.40%
2026-03-30 0 0.455 0.455 0.465 0.450 0.460 596,000 270,500 0.4539 0.423 0.423 0.432 0.418 0.427 641,846 0.4214 0.00%
2026-03-27 0 0.455 0.450 0.465 - - 0 0 - 0.423 0.418 0.432 - - 0 - 0.00%
2026-03-26 0 0.455 0.450 0.465 - - 0 0 - 0.423 0.418 0.432 - - 0 - 0.00%
2026-03-25 0 0.455 0.450 0.465 - - 0 0 - 0.423 0.418 0.432 - - 0 - 0.00%
2026-03-24 0 0.455 0.450 0.470 0.455 0.465 42,000 19,210 0.4574 0.423 0.418 0.436 0.423 0.432 45,231 0.4247 0.00%
2026-03-23 0 0.455 0.455 0.475 0.445 0.470 120,000 53,790 0.4483 0.423 0.423 0.441 0.413 0.436 129,231 0.4162 -3.19%
2026-03-20 0 0.470 0.445 0.470 0.435 0.475 364,000 164,680 0.4524 0.436 0.413 0.436 0.404 0.441 392,000 0.4201 1.08%
2026-03-19 0 0.465 0.450 0.470 0.450 0.465 184,000 83,720 0.4550 0.432 0.418 0.436 0.418 0.432 198,154 0.4225 -1.06%
2026-03-18 0 0.470 0.465 0.470 0.465 0.470 316,000 148,320 0.4694 0.436 0.432 0.436 0.432 0.436 340,308 0.4358 0.00%
2026-03-17 0 0.470 0.465 0.470 0.470 0.475 386,000 181,330 0.4698 0.436 0.432 0.436 0.436 0.441 415,692 0.4362 -1.05%
2026-03-16 0 0.475 0.470 0.475 0.475 0.475 40,000 19,000 0.4750 0.441 0.436 0.441 0.441 0.441 43,077 0.4411 -1.04%
2026-03-13 0 0.480 0.470 0.480 0.475 0.480 26,000 12,390 0.4765 0.446 0.436 0.446 0.441 0.446 28,000 0.4425 0.00%
2026-03-12 0 0.480 0.470 0.480 0.480 0.480 18,000 8,640 0.4800 0.446 0.436 0.446 0.446 0.446 19,385 0.4457 0.00%
2026-03-11 0 0.480 0.470 0.480 0.480 0.480 84,000 40,320 0.4800 0.446 0.436 0.446 0.446 0.446 90,462 0.4457 0.00%
2026-03-10 0 0.480 0.465 0.480 0.480 0.480 2,000 960 0.4800 0.446 0.432 0.446 0.446 0.446 2,154 0.4457 2.13%
2026-03-09 0 0.470 0.470 0.480 0.470 0.475 298,000 140,700 0.4721 0.436 0.436 0.446 0.436 0.441 320,923 0.4384 -3.09%
2026-03-06 0 0.485 0.485 0.495 0.485 0.485 48,000 23,330 0.4860 0.450 0.450 0.460 0.450 0.450 51,692 0.4513 1.04%
2026-03-05 0 0.480 0.475 0.485 0.475 0.485 126,000 60,620 0.4811 0.446 0.441 0.450 0.441 0.450 135,692 0.4467 0.00%
2026-03-04 0 0.480 0.480 0.485 0.480 0.485 180,000 86,690 0.4816 0.446 0.446 0.450 0.446 0.450 193,846 0.4472 -2.04%
2026-03-03 0 0.490 0.490 0.495 0.490 0.490 30,000 14,660 0.4887 0.455 0.455 0.460 0.455 0.455 32,308 0.4538 1.03%
2026-03-02 0 0.485 0.485 0.495 0.480 0.495 172,000 84,150 0.4892 0.450 0.450 0.460 0.446 0.460 185,231 0.4543 -3.00%
2026-02-27 0 0.500 0.495 0.500 - - 0 0 - 0.464 0.460 0.464 - - 0 - 0.00%
2026-02-26 0 0.500 0.495 0.500 0.495 0.500 50,000 24,800 0.4960 0.464 0.460 0.464 0.460 0.464 53,846 0.4606 2.04%
2026-02-25 0 0.490 0.490 0.500 0.490 0.495 30,000 14,750 0.4917 0.455 0.455 0.464 0.455 0.460 32,308 0.4565 -1.01%
2026-02-24 0 0.495 0.490 0.495 0.490 0.500 144,000 71,450 0.4962 0.460 0.455 0.460 0.455 0.464 155,077 0.4607 0.00%
2026-02-23 0 0.495 0.495 0.510 0.495 0.495 54,000 26,730 0.4950 0.460 0.460 0.474 0.460 0.460 58,154 0.4596 -2.94%
2026-02-20 0 0.510 0.485 0.510 0.510 0.510 2,000 1,020 0.5100 0.474 0.450 0.474 0.474 0.474 2,154 0.4736 0.00%
2026-02-16 0 0.510 0.490 0.510 0.500 0.510 20,000 10,020 0.5010 0.474 0.455 0.474 0.464 0.474 21,538 0.4652 3.03%
2026-02-13 0 0.495 0.490 0.500 0.485 0.495 56,000 27,590 0.4927 0.460 0.455 0.464 0.450 0.460 60,308 0.4575 1.02%
2026-02-12 0 0.490 0.485 0.500 - - 0 0 - 0.455 0.450 0.464 - - 0 - 0.00%
2026-02-11 0 0.490 0.485 0.495 0.490 0.490 6,000 2,940 0.4900 0.455 0.450 0.460 0.455 0.455 6,462 0.4550 -1.01%
2026-02-10 0 0.495 0.490 0.495 0.495 0.495 24,000 11,810 0.4921 0.460 0.455 0.460 0.460 0.460 25,846 0.4569 0.00%
2026-02-09 0 0.495 0.485 0.495 0.490 0.495 202,000 99,060 0.4904 0.460 0.450 0.460 0.455 0.460 217,538 0.4554 -1.00%
2026-02-06 0 0.500 0.495 0.500 0.495 0.500 78,000 38,780 0.4972 0.464 0.460 0.464 0.460 0.464 84,000 0.4617 2.04%
2026-02-05 0 0.490 0.490 0.495 0.490 0.490 46,000 22,480 0.4887 0.455 0.455 0.460 0.455 0.455 49,538 0.4538 0.00%
2026-02-04 0 0.490 0.490 0.500 0.490 0.490 2,000 980 0.4900 0.455 0.455 0.464 0.455 0.455 2,154 0.4550 0.00%
2026-02-03 0 0.490 0.490 0.495 - - 0 0 - 0.455 0.455 0.460 - - 0 - 0.00%
2026-02-02 0 0.490 0.485 0.490 0.485 0.495 24,000 11,680 0.4867 0.455 0.450 0.455 0.450 0.460 25,846 0.4519 0.00%
2026-01-30 0 0.490 0.485 0.490 0.485 0.490 130,000 63,220 0.4863 0.455 0.450 0.455 0.450 0.455 140,000 0.4516 1.03%
2026-01-29 0 0.485 0.485 0.490 0.485 0.500 200,000 97,200 0.4860 0.450 0.450 0.455 0.450 0.464 215,385 0.4513 -2.02%
2026-01-28 0 0.495 0.485 0.500 0.495 0.500 82,000 40,640 0.4956 0.460 0.450 0.464 0.460 0.464 88,308 0.4602 0.00%
2026-01-27 0 0.495 0.495 0.500 0.490 0.495 54,000 26,630 0.4931 0.460 0.460 0.464 0.455 0.460 58,154 0.4579 1.02%
2026-01-26 0 0.490 0.490 0.500 0.480 0.490 12,000 5,860 0.4883 0.455 0.455 0.464 0.446 0.455 12,923 0.4535 0.00%
2026-01-23 0 0.490 0.485 0.490 0.490 0.495 40,000 19,630 0.4908 0.455 0.450 0.455 0.455 0.460 43,077 0.4557 1.03%
2026-01-22 0 0.485 0.485 0.495 0.480 0.500 662,000 323,840 0.4892 0.450 0.450 0.460 0.446 0.464 712,923 0.4542 -4.90%
2026-01-21 0 0.510 0.500 0.520 - - 0 0 - 0.474 0.464 0.483 - - 0 - 0.00%
2026-01-20 0 0.510 0.500 0.520 0.510 0.510 76,000 38,760 0.5100 0.474 0.464 0.483 0.474 0.474 81,846 0.4736 0.00%
2026-01-19 0 0.510 0.500 0.510 - - 0 0 - 0.474 0.464 0.474 - - 0 - 0.00%
2026-01-16 0 0.510 0.510 0.520 0.500 0.510 518,000 259,580 0.5011 0.474 0.474 0.483 0.464 0.474 557,846 0.4653 0.00%
2026-01-15 0 0.510 0.500 0.510 0.510 0.510 102,000 52,020 0.5100 0.474 0.464 0.474 0.474 0.474 109,846 0.4736 2.00%
2026-01-14 0 0.500 0.500 0.510 0.500 0.500 356,000 178,000 0.5000 0.464 0.464 0.474 0.464 0.464 383,385 0.4643 1.01%
2026-01-13 0 0.495 0.495 0.500 0.495 0.500 342,000 169,590 0.4959 0.460 0.460 0.464 0.460 0.464 368,308 0.4605 -1.00%
2026-01-09 0 0.500 0.500 0.510 - - 0 0 - 0.464 0.464 0.474 - - 0 - 0.00%
2026-01-08 0 0.500 0.500 0.510 0.500 0.500 84,000 42,000 0.5000 0.464 0.464 0.474 0.464 0.464 90,462 0.4643 0.00%
2026-01-07 0 0.500 0.495 0.500 0.495 0.500 160,000 79,850 0.4991 0.464 0.460 0.464 0.460 0.464 172,308 0.4634 0.00%
2026-01-06 0 0.500 0.495 0.500 0.500 0.500 30,000 15,000 0.5000 0.464 0.460 0.464 0.464 0.464 32,308 0.4643 1.01%
2026-01-05 0 0.495 0.490 0.495 0.490 0.495 196,000 96,470 0.4922 0.460 0.455 0.460 0.455 0.460 211,077 0.4570 0.00%
2025-12-31 0 0.495 0.490 0.500 - - 0 0 - 0.460 0.455 0.464 - - 0 - 0.00%
2025-12-30 0 0.495 0.490 0.495 0.490 0.500 290,000 142,590 0.4917 0.460 0.455 0.460 0.455 0.464 312,308 0.4566 -1.00%
2025-12-29 0 0.500 0.495 0.500 0.495 0.500 40,000 19,950 0.4988 0.464 0.460 0.464 0.460 0.464 43,077 0.4631 0.00%
2025-12-24 0 0.500 0.495 0.500 0.500 0.500 80,000 40,000 0.5000 0.464 0.460 0.464 0.464 0.464 86,154 0.4643 0.00%
2025-12-23 0 0.500 0.490 0.500 - - 0 0 - 0.464 0.455 0.464 - - 0 - 0.00%
2025-12-22 0 0.500 0.490 0.500 0.495 0.500 88,000 43,700 0.4966 0.464 0.455 0.464 0.460 0.464 94,769 0.4611 0.00%
2025-12-19 0 0.500 0.495 0.500 0.495 0.500 106,000 52,780 0.4979 0.464 0.460 0.464 0.460 0.464 114,154 0.4624 0.00%
2025-12-18 0 0.500 0.500 0.510 0.500 0.500 16,000 8,000 0.5000 0.464 0.464 0.474 0.464 0.464 17,231 0.4643 0.00%
2025-12-17 0 0.500 0.500 0.510 0.500 0.500 150,000 75,000 0.5000 0.464 0.464 0.474 0.464 0.464 161,538 0.4643 0.00%
2025-12-16 0 0.500 0.500 0.510 - - 0 0 - 0.464 0.464 0.474 - - 0 - 0.00%
2025-12-15 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.464 0.464 0.474 0.464 0.464 10,769 0.4643 0.00%
2025-12-12 0 0.500 0.500 0.510 0.500 0.500 44,000 22,000 0.5000 0.464 0.464 0.474 0.464 0.464 47,385 0.4643 0.00%
2025-12-11 0 0.500 0.500 0.510 - - 4,000 2,000 0.5000 0.464 0.464 0.474 - - 4,308 0.4643 0.00%
2025-12-10 0 0.500 0.500 0.510 0.500 0.510 116,000 58,060 0.5005 0.464 0.464 0.474 0.464 0.474 124,923 0.4648 0.00%
2025-12-09 0 0.500 0.500 0.510 0.500 0.500 144,000 72,000 0.5000 0.464 0.464 0.474 0.464 0.464 155,077 0.4643 0.00%
2025-12-08 0 0.500 0.500 0.510 0.500 0.510 28,000 14,040 0.5014 0.464 0.464 0.474 0.464 0.474 30,154 0.4656 -1.96%
2025-12-05 0 0.510 0.500 0.510 - - 0 0 - 0.474 0.464 0.474 - - 0 - 0.00%
2025-12-04 0 0.510 0.500 0.520 0.500 0.510 28,000 14,260 0.5093 0.474 0.464 0.483 0.464 0.474 30,154 0.4729 0.00%
2025-12-03 0 0.510 0.500 0.510 0.510 0.510 60,000 30,600 0.5100 0.474 0.464 0.474 0.474 0.474 64,615 0.4736 0.00%
2025-12-02 0 0.510 0.500 0.510 0.500 0.510 172,000 87,500 0.5087 0.474 0.464 0.474 0.464 0.474 185,231 0.4724 2.00%
2025-12-01 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.464 0.464 0.474 0.464 0.464 10,769 0.4643 -1.96%
2025-11-28 0 0.510 0.500 0.510 0.510 0.510 24,000 12,240 0.5100 0.474 0.464 0.474 0.474 0.474 25,846 0.4736 0.00%
2025-11-27 0 0.510 0.500 0.510 0.500 0.510 216,000 109,360 0.5063 0.474 0.464 0.474 0.464 0.474 232,615 0.4701 0.00%
2025-11-26 0 0.510 0.500 0.510 0.510 0.520 392,000 200,440 0.5113 0.474 0.464 0.474 0.474 0.483 422,154 0.4748 -1.92%
2025-11-25 0 0.520 0.510 0.520 0.510 0.530 34,000 17,560 0.5165 0.483 0.474 0.483 0.474 0.492 36,615 0.4796 1.96%
2025-11-24 0 0.510 0.510 0.520 0.510 0.520 12,000 6,220 0.5183 0.474 0.474 0.483 0.474 0.483 12,923 0.4813 -1.92%
2025-11-21 0 0.520 0.510 0.520 0.510 0.520 122,000 62,940 0.5159 0.483 0.474 0.483 0.474 0.483 131,385 0.4791 0.00%
2025-11-20 0 0.520 0.520 0.530 0.510 0.520 86,000 44,540 0.5179 0.483 0.483 0.492 0.474 0.483 92,615 0.4809 0.00%
2025-11-19 0 0.520 0.510 0.520 0.510 0.520 362,000 186,100 0.5141 0.483 0.474 0.483 0.474 0.483 389,846 0.4774 0.00%
2025-11-18 0 0.520 0.520 0.530 0.510 0.530 632,000 330,420 0.5228 0.483 0.483 0.492 0.474 0.492 680,615 0.4855 -1.89%
2025-11-17 0 0.530 0.530 0.540 0.500 0.550 2,068,000 1,066,180 0.5156 0.492 0.492 0.501 0.464 0.511 2,227,077 0.4787 -5.36%
2025-11-14 0 0.560 0.550 0.570 0.550 0.570 110,000 61,580 0.5598 0.520 0.511 0.529 0.511 0.529 118,462 0.5198 0.00%
2025-11-13 0 0.560 0.560 0.570 0.550 0.560 88,000 49,060 0.5575 0.520 0.520 0.529 0.511 0.520 94,769 0.5177 0.00%
2025-11-12 0 0.560 0.550 0.570 0.560 0.560 218,000 122,080 0.5600 0.520 0.511 0.529 0.520 0.520 234,769 0.5200 0.00%
2025-11-11 0 0.560 0.560 0.570 0.550 0.560 40,000 22,200 0.5550 0.520 0.520 0.529 0.511 0.520 43,077 0.5154 0.00%
2025-11-10 0 0.560 0.560 0.580 0.550 0.570 100,000 56,760 0.5676 0.520 0.520 0.539 0.511 0.529 107,692 0.5271 0.00%
2025-11-07 0 0.560 0.550 0.570 0.560 0.560 180,000 100,800 0.5600 0.520 0.511 0.529 0.520 0.520 193,846 0.5200 0.00%
2025-11-06 0 0.560 0.550 0.560 0.540 0.560 364,000 201,700 0.5541 0.520 0.511 0.520 0.501 0.520 392,000 0.5145 3.70%
2025-11-05 0 0.540 0.530 0.540 0.530 0.540 158,000 83,940 0.5313 0.501 0.492 0.501 0.492 0.501 170,154 0.4933 1.89%
2025-11-04 0 0.530 0.530 0.540 0.530 0.540 372,000 200,860 0.5399 0.492 0.492 0.501 0.492 0.501 400,615 0.5014 0.00%
2025-11-03 0 0.530 0.530 0.540 0.530 0.540 1,014,000 544,200 0.5367 0.492 0.492 0.501 0.492 0.501 1,092,000 0.4984 -3.64%
2025-10-31 0 0.550 0.540 0.550 0.540 0.550 268,000 145,700 0.5437 0.511 0.501 0.511 0.501 0.511 288,615 0.5048 1.85%
2025-10-30 0 0.540 0.540 0.550 0.530 0.550 266,000 142,420 0.5354 0.501 0.501 0.511 0.492 0.511 286,462 0.4972 1.89%
2025-10-28 0 0.530 0.530 0.540 0.520 0.550 480,000 255,440 0.5322 0.492 0.492 0.501 0.483 0.511 516,923 0.4942 -3.64%
2025-10-27 0 0.550 0.530 0.550 0.550 0.550 256,000 140,800 0.5500 0.511 0.492 0.511 0.511 0.511 275,692 0.5107 0.00%
2025-10-24 0 0.550 0.550 0.560 0.550 0.560 120,000 66,040 0.5503 0.511 0.511 0.520 0.511 0.520 129,231 0.5110 -1.79%
2025-10-23 0 0.560 0.550 0.560 0.540 0.560 990,000 543,440 0.5489 0.520 0.511 0.520 0.501 0.520 1,066,154 0.5097 5.66%
2025-10-22 0 0.530 0.520 0.530 - - 4,000 2,120 0.5300 0.492 0.483 0.492 - - 4,308 0.4921 0.00%
2025-10-21 0 0.530 0.520 0.530 0.530 0.530 82,000 43,460 0.5300 0.492 0.483 0.492 0.492 0.492 88,308 0.4921 1.92%
2025-10-20 0 0.520 0.520 0.530 0.520 0.520 56,000 29,120 0.5200 0.483 0.483 0.492 0.483 0.483 60,308 0.4829 1.96%
2025-10-17 0 0.510 0.510 0.520 0.510 0.530 284,000 148,480 0.5228 0.474 0.474 0.483 0.474 0.492 305,846 0.4855 -3.77%
2025-10-16 0 0.530 0.510 0.530 0.520 0.530 174,000 92,000 0.5287 0.492 0.474 0.492 0.483 0.492 187,385 0.4910 0.00%
2025-10-15 0 0.530 0.520 0.530 0.530 0.530 22,000 11,660 0.5300 0.492 0.483 0.492 0.492 0.492 23,692 0.4921 0.00%
2025-10-14 0 0.530 0.520 0.530 0.530 0.530 24,000 12,720 0.5300 0.492 0.483 0.492 0.492 0.492 25,846 0.4921 1.92%
2025-10-13 0 0.520 0.520 0.530 0.510 0.530 684,000 360,240 0.5267 0.483 0.483 0.492 0.474 0.492 736,615 0.4890 -1.89%
2025-10-10 0 0.530 0.520 0.530 0.520 0.530 114,000 60,360 0.5295 0.492 0.483 0.492 0.483 0.492 122,769 0.4917 0.00%
2025-10-09 0 0.530 0.520 0.530 0.520 0.530 140,000 74,060 0.5290 0.492 0.483 0.492 0.483 0.492 150,769 0.4912 0.00%
2025-10-08 0 0.530 0.520 0.530 0.520 0.530 98,000 51,620 0.5267 0.492 0.483 0.492 0.483 0.492 105,538 0.4891 0.00%
2025-10-06 0 0.530 0.520 0.530 0.520 0.530 372,000 195,060 0.5244 0.492 0.483 0.492 0.483 0.492 400,615 0.4869 0.00%
2025-10-03 0 0.530 0.520 0.530 0.520 0.530 210,000 110,300 0.5252 0.492 0.483 0.492 0.483 0.492 226,154 0.4877 0.00%
2025-10-02 0 0.530 0.530 0.540 0.530 0.540 372,000 198,500 0.5336 0.492 0.492 0.501 0.492 0.501 400,615 0.4955 -1.85%
2025-09-30 0 0.540 0.530 0.540 0.530 0.540 174,000 92,780 0.5332 0.501 0.492 0.501 0.492 0.501 187,385 0.4951 0.00%
2025-09-29 0 0.540 0.530 0.540 0.530 0.540 86,000 45,960 0.5344 0.501 0.492 0.501 0.492 0.501 92,615 0.4962 1.89%
2025-09-26 0 0.530 0.530 0.540 0.530 0.550 222,000 118,760 0.5350 0.492 0.492 0.501 0.492 0.511 239,077 0.4967 -1.85%
2025-09-25 0 0.540 0.530 0.540 0.540 0.540 172,000 92,880 0.5400 0.501 0.492 0.501 0.501 0.501 185,231 0.5014 0.00%
2025-09-24 0 0.540 0.540 0.550 0.540 0.550 74,000 40,500 0.5473 0.501 0.501 0.511 0.501 0.511 79,692 0.5082 0.00%
2025-09-23 0 0.540 0.540 0.550 0.540 0.540 140,000 75,600 0.5400 0.501 0.501 0.511 0.501 0.501 150,769 0.5014 -1.82%
2025-09-22 0 0.550 0.540 0.550 0.540 0.550 88,000 47,780 0.5430 0.511 0.501 0.511 0.501 0.511 94,769 0.5042 1.85%
2025-09-19 0 0.540 0.540 0.550 0.540 0.550 466,000 252,840 0.5426 0.501 0.501 0.511 0.501 0.511 501,846 0.5038 -1.82%
2025-09-18 0 0.550 0.550 0.560 0.540 0.550 342,000 187,600 0.5485 0.511 0.511 0.520 0.501 0.511 368,308 0.5094 0.00%
2025-09-17 0 0.550 0.550 0.560 0.550 0.560 70,000 38,540 0.5506 0.511 0.511 0.520 0.511 0.520 75,385 0.5112 0.00%
2025-09-16 0 0.550 0.540 0.550 0.540 0.550 320,000 174,800 0.5463 0.511 0.501 0.511 0.501 0.511 344,615 0.5072 0.00%
2025-09-15 0 0.550 0.540 0.560 0.550 0.550 172,000 94,600 0.5500 0.511 0.501 0.520 0.511 0.511 185,231 0.5107 -1.79%
2025-09-12 0 0.560 0.550 0.560 0.550 0.560 174,000 97,040 0.5577 0.520 0.511 0.520 0.511 0.520 187,385 0.5179 1.82%
2025-09-11 0 0.550 0.550 0.560 0.550 0.550 26,000 14,300 0.5500 0.511 0.511 0.520 0.511 0.511 28,000 0.5107 0.00%
2025-09-10 0 0.550 0.550 0.560 0.540 0.560 488,000 268,380 0.5500 0.511 0.511 0.520 0.501 0.520 525,538 0.5107 -1.79%
2025-09-09 0 0.560 0.550 0.560 0.550 0.560 194,000 107,840 0.5559 0.520 0.511 0.520 0.511 0.520 208,923 0.5162 0.00%
2025-09-08 0 0.560 0.550 0.560 0.550 0.560 292,000 161,080 0.5516 0.520 0.511 0.520 0.511 0.520 314,462 0.5122 1.82%
2025-09-05 0 0.550 0.550 0.560 - - 0 0 - 0.511 0.511 0.520 - - 0 - 0.00%
2025-09-04 0 0.550 0.550 0.560 0.550 0.560 118,000 65,020 0.5510 0.511 0.511 0.520 0.511 0.520 127,077 0.5117 -1.79%
2025-09-03 0 0.560 0.550 0.570 0.560 0.570 74,000 41,980 0.5673 0.520 0.511 0.529 0.520 0.529 79,692 0.5268 0.00%
2025-09-02 0 0.560 0.560 0.570 0.560 0.560 268,000 150,080 0.5600 0.520 0.520 0.529 0.520 0.520 288,615 0.5200 0.00%
2025-09-01 0 0.560 0.550 0.560 0.550 0.570 1,482,000 827,660 0.5585 0.520 0.511 0.520 0.511 0.529 1,596,000 0.5186 0.00%
2025-08-29 0 0.560 0.550 0.570 0.550 0.560 114,000 63,820 0.5598 0.520 0.511 0.529 0.511 0.520 122,769 0.5198 1.82%
2025-08-28 0 0.550 0.550 0.560 0.550 0.560 436,000 240,960 0.5527 0.511 0.511 0.520 0.511 0.520 469,538 0.5132 -1.79%
2025-08-27 0 0.560 0.560 0.570 0.560 0.570 374,000 209,620 0.5605 0.520 0.520 0.529 0.520 0.529 402,769 0.5204 -1.75%
2025-08-26 0 0.570 0.560 0.570 0.560 0.570 660,000 372,400 0.5642 0.529 0.520 0.529 0.520 0.529 710,769 0.5239 1.79%
2025-08-25 0 0.560 0.560 0.570 0.560 0.570 260,000 146,560 0.5637 0.520 0.520 0.529 0.520 0.529 280,000 0.5234 0.00%
2025-08-22 0 0.560 0.560 0.570 0.560 0.570 144,000 81,580 0.5665 0.520 0.520 0.529 0.520 0.529 155,077 0.5261 -1.75%
2025-08-21 0 0.570 0.560 0.570 0.560 0.570 338,000 189,320 0.5601 0.529 0.520 0.529 0.520 0.529 364,000 0.5201 1.79%
2025-08-20 0 0.560 0.560 0.570 0.560 0.570 184,000 103,080 0.5602 0.520 0.520 0.529 0.520 0.529 198,154 0.5202 0.00%
2025-08-19 0 0.560 0.560 0.570 0.560 0.570 670,000 377,980 0.5641 0.520 0.520 0.529 0.520 0.529 721,538 0.5239 -1.75%
2025-08-18 0 0.570 0.560 0.570 0.560 0.570 358,000 201,940 0.5641 0.529 0.520 0.529 0.520 0.529 385,538 0.5238 1.79%
2025-08-15 0 0.560 0.560 0.570 0.560 0.580 262,000 148,960 0.5685 0.520 0.520 0.529 0.520 0.539 282,154 0.5279 -1.75%
2025-08-14 0 0.570 0.570 0.580 0.560 0.580 490,000 278,440 0.5682 0.529 0.529 0.539 0.520 0.539 527,692 0.5277 1.79%
2025-08-13 0 0.560 0.560 0.570 0.540 0.580 6,244,000 3,508,460 0.5619 0.520 0.520 0.529 0.501 0.539 6,724,308 0.5218 -9.68%
2025-08-12 0 0.620 0.610 0.620 0.610 0.620 114,000 69,640 0.6109 0.576 0.566 0.576 0.566 0.576 122,769 0.5672 1.64%
2025-08-11 0 0.610 0.600 0.610 0.600 0.610 414,000 252,240 0.6093 0.566 0.557 0.566 0.557 0.566 445,846 0.5658 0.00%
2025-08-08 0 0.610 0.600 0.610 0.600 0.610 108,000 65,380 0.6054 0.566 0.557 0.566 0.557 0.566 116,308 0.5621 0.00%
2025-08-07 0 0.610 0.600 0.610 0.600 0.610 90,000 54,700 0.6078 0.566 0.557 0.566 0.557 0.566 96,923 0.5644 1.67%
2025-08-06 0 0.600 0.590 0.600 0.590 0.600 306,000 183,040 0.5982 0.557 0.548 0.557 0.548 0.557 329,538 0.5554 0.00%
2025-08-05 0 0.600 0.590 0.600 0.590 0.610 236,000 139,840 0.5925 0.557 0.548 0.557 0.548 0.566 254,154 0.5502 0.00%
2025-08-04 0 0.600 0.590 0.600 0.600 0.610 898,000 540,540 0.6019 0.557 0.548 0.557 0.557 0.566 967,077 0.5589 -1.64%
2025-08-01 0 0.610 0.610 0.620 0.610 0.620 130,000 79,600 0.6123 0.566 0.566 0.576 0.566 0.576 140,000 0.5686 -1.61%
2025-07-31 0 0.620 0.610 0.620 0.610 0.620 570,000 351,000 0.6158 0.576 0.566 0.576 0.566 0.576 613,846 0.5718 0.00%
2025-07-30 0 0.620 0.620 0.630 0.620 0.630 498,000 309,260 0.6210 0.576 0.576 0.585 0.576 0.585 536,308 0.5766 -1.59%
2025-07-29 0 0.630 0.620 0.630 0.620 0.630 178,000 112,100 0.6298 0.585 0.576 0.585 0.576 0.585 191,692 0.5848 -1.56%
2025-07-28 0 0.640 0.630 0.640 0.620 0.640 246,000 153,820 0.6253 0.594 0.585 0.594 0.576 0.594 264,923 0.5806 1.59%
2025-07-25 0 0.630 0.620 0.630 0.620 0.640 1,002,000 633,380 0.6321 0.585 0.576 0.585 0.576 0.594 1,079,077 0.5870 -1.56%
2025-07-24 0 0.640 0.630 0.640 0.630 0.650 1,434,000 912,580 0.6364 0.594 0.585 0.594 0.585 0.604 1,544,308 0.5909 3.23%
2025-07-23 0 0.620 0.620 0.630 0.620 0.630 478,000 300,020 0.6277 0.576 0.576 0.585 0.576 0.585 514,769 0.5828 -1.59%
2025-07-22 0 0.630 0.620 0.630 0.620 0.630 176,000 109,880 0.6243 0.585 0.576 0.585 0.576 0.585 189,538 0.5797 0.00%
2025-07-21 0 0.630 0.620 0.630 0.620 0.630 76,000 47,800 0.6289 0.585 0.576 0.585 0.576 0.585 81,846 0.5840 0.00%
2025-07-18 0 0.630 0.620 0.630 0.620 0.640 406,000 256,180 0.6310 0.585 0.576 0.585 0.576 0.594 437,231 0.5859 0.00%
2025-07-17 0 0.630 0.620 0.630 0.610 0.640 514,000 324,500 0.6313 0.585 0.576 0.585 0.566 0.594 553,538 0.5862 -1.56%
2025-07-16 0 0.640 0.630 0.640 0.630 0.640 382,000 241,580 0.6324 0.594 0.585 0.594 0.585 0.594 411,385 0.5872 1.59%
2025-07-15 0 0.630 0.630 0.640 0.630 0.640 286,000 180,820 0.6322 0.585 0.585 0.594 0.585 0.594 308,000 0.5871 0.00%
2025-07-14 0 0.630 0.630 0.640 0.630 0.630 110,000 69,440 0.6313 0.585 0.585 0.594 0.585 0.585 118,462 0.5862 -1.56%
2025-07-11 0 0.640 0.620 0.640 0.630 0.640 1,094,000 690,420 0.6311 0.594 0.576 0.594 0.585 0.594 1,178,154 0.5860 3.23%
2025-07-10 0 0.620 0.610 0.630 0.600 0.630 690,000 424,020 0.6145 0.576 0.566 0.585 0.557 0.585 743,077 0.5706 0.00%
2025-07-09 0 0.620 0.610 0.620 0.610 0.630 284,000 174,820 0.6156 0.576 0.566 0.576 0.566 0.585 305,846 0.5716 -1.59%
2025-07-08 0 0.630 0.610 0.630 0.610 0.630 990,000 607,040 0.6132 0.585 0.566 0.585 0.566 0.585 1,066,154 0.5694 0.00%
2025-07-07 0 0.630 0.620 0.630 0.620 0.650 494,000 317,220 0.6421 0.585 0.576 0.585 0.576 0.604 532,000 0.5963 0.00%
2025-07-04 0 0.630 0.630 0.640 0.620 0.640 818,000 514,080 0.6285 0.585 0.585 0.594 0.576 0.594 880,923 0.5836 1.61%
2025-07-03 0 0.620 0.620 0.630 0.620 0.630 598,000 373,060 0.6238 0.576 0.576 0.585 0.576 0.585 644,000 0.5793 -1.59%
2025-07-02 0 0.630 0.620 0.630 0.620 0.630 278,000 174,300 0.6270 0.585 0.576 0.585 0.576 0.585 299,385 0.5822 1.61%
2025-06-30 0 0.620 0.620 0.630 0.590 0.630 1,176,000 725,680 0.6171 0.576 0.576 0.585 0.548 0.585 1,266,462 0.5730 5.08%
2025-06-27 0 0.590 0.590 0.600 0.590 0.620 960,000 579,080 0.6032 0.548 0.548 0.557 0.548 0.576 1,033,846 0.5601 -3.28%
2025-06-26 0 0.610 0.600 0.610 0.570 0.680 5,546,000 3,453,300 0.6227 0.566 0.557 0.566 0.529 0.631 5,972,615 0.5782 3.39%
2025-06-25 0 0.590 0.580 0.590 0.580 0.590 76,000 44,660 0.5876 0.548 0.539 0.548 0.539 0.548 81,846 0.5457 -1.67%
2025-06-24 0 0.600 0.570 0.600 0.590 0.600 34,000 20,120 0.5918 0.557 0.529 0.557 0.548 0.557 36,615 0.5495 1.69%
2025-06-23 0 0.590 0.570 0.590 0.570 0.590 88,000 51,380 0.5839 0.548 0.529 0.548 0.529 0.548 94,769 0.5422 1.72%
2025-06-20 0 0.580 0.570 0.580 0.570 0.590 134,000 78,380 0.5849 0.539 0.529 0.539 0.529 0.548 144,308 0.5431 3.57%
2025-06-19 0 0.560 0.550 0.570 0.540 0.580 1,350,000 744,420 0.5514 0.520 0.511 0.529 0.501 0.539 1,453,846 0.5120 -1.75%
2025-06-18 0 0.570 0.570 0.590 0.570 0.570 72,000 41,040 0.5700 0.529 0.529 0.548 0.529 0.529 77,538 0.5293 -5.00%
2025-06-17 0 0.600 0.590 0.600 0.580 0.600 200,000 117,080 0.5854 0.557 0.548 0.557 0.539 0.557 215,385 0.5436 1.69%
2025-06-16 0 0.590 0.570 0.590 0.590 0.590 58,000 34,220 0.5900 0.548 0.529 0.548 0.548 0.548 62,462 0.5479 0.00%
2025-06-13 0 0.590 0.580 0.590 0.580 0.600 238,000 140,420 0.5900 0.548 0.539 0.548 0.539 0.557 256,308 0.5479 -1.67%
2025-06-12 0 0.600 0.590 0.600 0.590 0.600 110,000 65,100 0.5918 0.557 0.548 0.557 0.548 0.557 118,462 0.5495 0.00%
2025-06-11 0 0.600 0.590 0.600 0.590 0.600 354,000 209,040 0.5905 0.557 0.548 0.557 0.548 0.557 381,231 0.5483 0.00%
2025-06-10 0 0.600 0.590 0.600 0.590 0.610 364,000 215,600 0.5923 0.557 0.548 0.557 0.548 0.566 392,000 0.5500 0.00%
2025-06-09 0 0.600 0.590 0.610 0.590 0.610 434,000 259,760 0.5985 0.557 0.548 0.566 0.548 0.566 467,385 0.5558 1.69%
2025-06-06 0 0.590 0.580 0.590 0.580 0.590 110,000 64,140 0.5831 0.548 0.539 0.548 0.539 0.548 118,462 0.5414 0.00%
2025-06-05 0 0.590 0.590 0.600 0.570 0.610 526,000 307,140 0.5839 0.548 0.548 0.557 0.529 0.566 566,462 0.5422 1.72%
2025-06-04 0 0.580 0.570 0.590 0.570 0.590 72,000 41,300 0.5736 0.539 0.529 0.548 0.529 0.548 77,538 0.5326 0.00%
2025-06-03 0 0.580 0.570 0.590 0.570 0.580 150,000 86,960 0.5797 0.539 0.529 0.548 0.529 0.539 161,538 0.5383 1.75%
2025-06-02 0 0.570 0.560 0.570 0.560 0.570 276,000 155,320 0.5628 0.529 0.520 0.529 0.520 0.529 297,231 0.5226 -1.72%
2025-05-30 0 0.580 0.570 0.580 0.570 0.580 34,000 19,620 0.5771 0.539 0.529 0.539 0.529 0.539 36,615 0.5358 0.00%
2025-05-29 0 0.580 0.570 0.580 0.570 0.580 12,000 6,940 0.5783 0.539 0.529 0.539 0.529 0.539 12,923 0.5370 0.00%
2025-05-28 0 0.580 0.560 0.580 0.580 0.580 4,000 2,320 0.5800 0.539 0.520 0.539 0.539 0.539 4,308 0.5386 1.75%
2025-05-27 0 0.570 0.560 0.580 0.560 0.590 378,000 213,980 0.5661 0.529 0.520 0.539 0.520 0.548 407,077 0.5257 0.00%
2025-05-26 0 0.570 0.560 0.580 0.570 0.590 194,000 112,460 0.5797 0.529 0.520 0.539 0.529 0.548 208,923 0.5383 0.00%
2025-05-23 0 0.570 0.570 0.580 0.560 0.590 162,000 92,100 0.5685 0.529 0.529 0.539 0.520 0.548 174,462 0.5279 -1.72%
2025-05-22 0 0.580 0.570 0.580 0.580 0.580 114,000 66,160 0.5804 0.539 0.529 0.539 0.539 0.539 122,769 0.5389 0.00%
2025-05-21 0 0.580 0.570 0.580 0.580 0.600 282,000 164,320 0.5827 0.539 0.529 0.539 0.539 0.557 303,692 0.5411 -1.69%
2025-05-20 0 0.590 0.580 0.590 0.590 0.600 66,000 38,980 0.5906 0.548 0.539 0.548 0.548 0.557 71,077 0.5484 0.00%
2025-05-19 0 0.590 0.570 0.590 - - 2,000 1,180 0.5900 0.548 0.529 0.548 - - 2,154 0.5479 0.00%
2025-05-16 0 0.590 0.580 0.590 0.570 0.590 214,000 122,660 0.5732 0.548 0.539 0.548 0.529 0.548 230,462 0.5322 1.72%
2025-05-15 0 0.580 0.570 0.580 0.550 0.600 734,000 416,400 0.5673 0.539 0.529 0.539 0.511 0.557 790,462 0.5268 -1.69%
2025-05-14 0 0.590 0.560 0.590 0.570 0.590 1,104,000 642,980 0.5824 0.548 0.520 0.548 0.529 0.548 1,188,923 0.5408 3.51%
2025-05-13 0 0.570 0.560 0.570 0.560 0.570 232,000 131,700 0.5677 0.529 0.520 0.529 0.520 0.529 249,846 0.5271 1.79%
2025-05-12 0 0.560 0.560 0.570 0.550 0.580 976,000 548,160 0.5616 0.520 0.520 0.529 0.511 0.539 1,051,077 0.5215 1.82%
2025-05-09 0 0.550 0.550 0.560 0.550 0.560 136,000 75,900 0.5581 0.511 0.511 0.520 0.511 0.520 146,462 0.5182 -1.79%
2025-05-08 0 0.560 0.550 0.560 0.540 0.560 652,000 363,080 0.5569 0.520 0.511 0.520 0.501 0.520 702,154 0.5171 1.82%
2025-05-07 0 0.550 0.540 0.550 0.540 0.550 782,000 427,600 0.5468 0.511 0.501 0.511 0.501 0.511 842,154 0.5077 1.85%
2025-05-06 0 0.540 0.530 0.540 0.520 0.540 1,698,000 899,480 0.5297 0.501 0.492 0.501 0.483 0.501 1,828,615 0.4919 0.00%
2025-05-02 0 0.540 0.530 0.540 0.530 0.540 322,000 170,700 0.5301 0.501 0.492 0.501 0.492 0.501 346,769 0.4923 3.85%
2025-04-30 0 0.520 0.510 0.530 0.510 0.530 910,000 471,760 0.5184 0.483 0.474 0.492 0.474 0.492 980,000 0.4814 1.96%
2025-04-29 0 0.510 0.500 0.510 0.500 0.510 1,400,000 703,500 0.5025 0.474 0.464 0.474 0.464 0.474 1,507,692 0.4666 -1.92%
2025-04-28 0 0.520 0.500 0.520 0.500 0.520 576,000 293,420 0.5094 0.483 0.464 0.483 0.464 0.483 620,308 0.4730 0.00%
2025-04-25 0 0.520 0.510 0.520 0.500 0.520 224,000 114,260 0.5101 0.483 0.474 0.483 0.464 0.483 241,231 0.4737 1.96%
2025-04-24 0 0.510 0.500 0.510 0.500 0.530 1,206,000 610,640 0.5063 0.474 0.464 0.474 0.464 0.492 1,298,769 0.4702 -3.77%
2025-04-23 0 0.530 0.520 0.530 0.520 0.540 24,000 12,600 0.5250 0.492 0.483 0.492 0.483 0.501 25,846 0.4875 0.00%
2025-04-22 0 0.530 0.510 0.530 0.510 0.530 106,000 55,100 0.5198 0.492 0.474 0.492 0.474 0.492 114,154 0.4827 1.92%
2025-04-17 0 0.520 0.510 0.520 0.510 0.530 664,000 342,000 0.5151 0.483 0.474 0.483 0.474 0.492 715,077 0.4783 -3.70%
2025-04-16 0 0.540 0.520 0.530 0.530 0.540 114,000 61,460 0.5391 0.501 0.483 0.492 0.492 0.501 122,769 0.5006 1.89%
2025-04-15 0 0.530 0.520 0.540 0.520 0.540 84,000 44,140 0.5255 0.492 0.483 0.501 0.483 0.501 90,462 0.4879 0.00%
2025-04-14 0 0.530 0.530 0.540 0.520 0.540 286,000 150,200 0.5252 0.492 0.492 0.501 0.483 0.501 308,000 0.4877 1.92%
2025-04-11 0 0.520 0.510 0.520 0.510 0.520 196,000 100,000 0.5102 0.483 0.474 0.483 0.474 0.483 211,077 0.4738 0.00%
2025-04-10 0 0.520 0.510 0.520 0.510 0.530 704,000 362,100 0.5143 0.483 0.474 0.483 0.474 0.492 758,154 0.4776 5.05%
2025-04-09 0 0.495 0.495 0.500 0.495 0.500 254,000 126,480 0.4980 0.460 0.460 0.464 0.460 0.464 273,538 0.4624 -1.00%
2025-04-08 0 0.500 0.490 0.500 0.485 0.510 558,000 279,020 0.5000 0.464 0.455 0.464 0.450 0.474 600,923 0.4643 0.00%
2025-04-07 0 0.500 0.500 0.520 0.480 0.550 1,344,000 691,980 0.5149 0.464 0.464 0.483 0.446 0.511 1,447,385 0.4781 -12.28%
2025-04-03 0 0.570 0.560 0.570 0.560 0.570 226,000 128,200 0.5673 0.529 0.520 0.529 0.520 0.529 243,385 0.5267 0.00%
2025-04-02 0 0.570 0.570 0.580 0.570 0.580 68,000 38,800 0.5706 0.529 0.529 0.539 0.529 0.539 73,231 0.5298 -1.72%
2025-04-01 0 0.580 0.570 0.580 0.570 0.590 790,000 454,460 0.5753 0.539 0.529 0.539 0.529 0.548 850,769 0.5342 -1.69%
2025-03-31 0 0.590 0.580 0.590 0.580 0.590 356,000 207,120 0.5818 0.548 0.539 0.548 0.539 0.548 383,385 0.5402 -3.28%
2025-03-28 0 0.610 0.600 0.610 0.610 0.610 18,000 10,980 0.6100 0.566 0.557 0.566 0.566 0.566 19,385 0.5664 0.00%
2025-03-27 0 0.610 0.590 0.610 - - 0 0 - 0.566 0.548 0.566 - - 0 - 0.00%
2025-03-26 0 0.610 0.600 0.610 0.600 0.610 90,000 54,060 0.6007 0.566 0.557 0.566 0.557 0.566 96,923 0.5578 1.67%
2025-03-25 0 0.600 0.580 0.600 0.590 0.600 164,000 97,040 0.5917 0.557 0.539 0.557 0.548 0.557 176,615 0.5494 0.00%
2025-03-24 0 0.600 0.590 0.600 0.590 0.600 22,000 13,100 0.5955 0.557 0.548 0.557 0.548 0.557 23,692 0.5529 0.00%
2025-03-21 0 0.600 0.590 0.600 0.590 0.600 210,000 124,620 0.5934 0.557 0.548 0.557 0.548 0.557 226,154 0.5510 1.69%
2025-03-20 0 0.590 0.590 0.610 0.590 0.610 152,000 90,820 0.5975 0.548 0.548 0.566 0.548 0.566 163,692 0.5548 -3.28%
2025-03-19 0 0.610 0.590 0.610 0.590 0.610 284,000 170,540 0.6005 0.566 0.548 0.566 0.548 0.566 305,846 0.5576 0.00%
2025-03-18 0 0.610 0.600 0.610 0.600 0.610 416,000 252,380 0.6067 0.566 0.557 0.566 0.557 0.566 448,000 0.5633 1.67%
2025-03-17 0 0.600 0.590 0.600 0.590 0.610 74,000 44,380 0.5997 0.557 0.548 0.557 0.548 0.566 79,692 0.5569 0.00%
2025-03-14 0 0.600 0.590 0.610 0.590 0.610 874,000 526,320 0.6022 0.557 0.548 0.566 0.548 0.566 941,231 0.5592 1.69%
2025-03-13 0 0.590 0.580 0.590 0.590 0.590 176,000 103,840 0.5900 0.548 0.539 0.548 0.548 0.548 189,538 0.5479 1.72%
2025-03-12 0 0.580 0.580 0.600 0.580 0.590 188,000 110,060 0.5854 0.539 0.539 0.557 0.539 0.548 202,462 0.5436 -3.33%
2025-03-11 0 0.600 0.580 0.600 0.580 0.600 454,000 266,920 0.5879 0.557 0.539 0.557 0.539 0.557 488,923 0.5459 0.00%
2025-03-10 0 0.600 0.590 0.600 0.590 0.600 72,000 42,560 0.5911 0.557 0.548 0.557 0.548 0.557 77,538 0.5489 0.00%
2025-03-07 0 0.600 0.590 0.600 0.590 0.600 414,000 247,020 0.5967 0.557 0.548 0.557 0.548 0.557 445,846 0.5540 0.00%
2025-03-06 0 0.600 0.580 0.600 0.580 0.600 54,000 31,820 0.5893 0.557 0.539 0.557 0.539 0.557 58,154 0.5472 0.00%
2025-03-05 0 0.600 0.580 0.600 0.580 0.600 226,000 132,800 0.5876 0.557 0.539 0.557 0.539 0.557 243,385 0.5456 0.00%
2025-03-04 0 0.600 0.590 0.600 0.590 0.600 74,000 43,740 0.5911 0.557 0.548 0.557 0.548 0.557 79,692 0.5489 0.00%
2025-03-03 0 0.600 0.590 0.600 0.590 0.600 264,000 158,420 0.6001 0.557 0.548 0.557 0.548 0.557 284,308 0.5572 -1.64%
2025-02-28 0 0.610 0.590 0.610 0.590 0.610 332,000 197,580 0.5951 0.566 0.548 0.566 0.548 0.566 357,538 0.5526 1.67%
2025-02-27 0 0.600 0.590 0.600 0.590 0.600 178,000 106,340 0.5974 0.557 0.548 0.557 0.548 0.557 191,692 0.5547 0.00%
2025-02-26 0 0.600 0.590 0.600 0.590 0.600 66,000 39,300 0.5955 0.557 0.548 0.557 0.548 0.557 71,077 0.5529 0.00%
2025-02-25 0 0.600 0.590 0.600 0.590 0.600 286,000 168,860 0.5904 0.557 0.548 0.557 0.548 0.557 308,000 0.5482 1.69%
2025-02-24 0 0.590 0.590 0.600 0.590 0.610 764,000 457,880 0.5993 0.548 0.548 0.557 0.548 0.566 822,769 0.5565 -1.67%
2025-02-21 0 0.600 0.590 0.600 0.590 0.600 1,004,000 597,540 0.5952 0.557 0.548 0.557 0.548 0.557 1,081,231 0.5526 3.45%
2025-02-20 0 0.580 0.580 0.590 0.580 0.600 478,000 280,120 0.5860 0.539 0.539 0.548 0.539 0.557 514,769 0.5442 -1.69%
2025-02-19 0 0.590 0.590 0.600 0.590 0.600 62,000 36,800 0.5935 0.548 0.548 0.557 0.548 0.557 66,769 0.5512 -1.67%
2025-02-18 0 0.600 0.590 0.600 0.590 0.600 244,000 145,720 0.5972 0.557 0.548 0.557 0.548 0.557 262,769 0.5546 0.00%
2025-02-17 0 0.600 0.590 0.600 0.590 0.600 454,000 271,340 0.5977 0.557 0.548 0.557 0.548 0.557 488,923 0.5550 0.00%
2025-02-14 0 0.600 0.600 0.610 0.580 0.600 416,000 247,440 0.5948 0.557 0.557 0.566 0.539 0.557 448,000 0.5523 -1.64%
2025-02-13 0 0.610 0.600 0.620 0.600 0.620 780,000 468,240 0.6003 0.566 0.557 0.576 0.557 0.576 840,000 0.5574 0.00%
2025-02-12 0 0.610 0.590 0.610 0.600 0.610 428,000 256,940 0.6003 0.566 0.548 0.566 0.557 0.566 460,923 0.5574 1.67%
2025-02-11 0 0.600 0.600 0.610 0.600 0.620 288,000 173,460 0.6023 0.557 0.557 0.566 0.557 0.576 310,154 0.5593 -3.23%
2025-02-10 0 0.620 0.600 0.620 0.590 0.620 348,000 208,960 0.6005 0.576 0.557 0.576 0.548 0.576 374,769 0.5576 1.64%
2025-02-07 0 0.610 0.600 0.610 0.600 0.620 302,000 184,180 0.6099 0.566 0.557 0.566 0.557 0.576 325,231 0.5663 -3.17%
2025-02-06 0 0.630 0.620 0.630 0.620 0.640 654,000 414,100 0.6332 0.585 0.576 0.585 0.576 0.594 704,308 0.5880 0.00%
2025-02-05 0 0.630 0.620 0.630 0.610 0.640 186,000 115,960 0.6234 0.585 0.576 0.585 0.566 0.594 200,308 0.5789 -0.00%
2025-02-04 0 0.690 0.690 0.700 0.680 0.690 882,000 606,460 0.6876 0.585 0.585 0.593 0.577 0.585 1,040,308 0.5830 1.47%
2025-02-03 0 0.680 0.680 0.690 0.670 0.690 1,064,000 723,920 0.6804 0.577 0.577 0.585 0.568 0.585 1,254,974 0.5768 -1.45%
2025-01-28 0 0.690 0.680 0.690 0.680 0.690 236,000 161,020 0.6823 0.585 0.577 0.585 0.577 0.585 278,359 0.5785 0.00%
2025-01-27 0 0.690 0.680 0.690 0.670 0.700 770,000 528,960 0.6870 0.585 0.577 0.585 0.568 0.593 908,205 0.5824 1.47%
2025-01-24 0 0.680 0.670 0.680 0.670 0.680 276,000 186,960 0.6774 0.577 0.568 0.577 0.568 0.577 325,538 0.5743 0.00%
2025-01-23 0 0.680 0.670 0.680 0.660 0.690 696,000 469,320 0.6743 0.577 0.568 0.577 0.560 0.585 820,923 0.5717 -1.45%
2025-01-22 0 0.690 0.670 0.690 0.660 0.690 1,292,000 869,120 0.6727 0.585 0.568 0.585 0.560 0.585 1,523,897 0.5703 4.55%
2025-01-21 0 0.660 0.650 0.660 0.650 0.700 2,764,000 1,835,100 0.6639 0.560 0.551 0.560 0.551 0.593 3,260,103 0.5629 -7.04%
2025-01-20 0 0.710 0.700 0.710 0.700 0.730 1,124,000 799,840 0.7116 0.602 0.593 0.602 0.593 0.619 1,325,744 0.6033 1.43%
2025-01-17 0 0.700 0.700 0.710 0.700 0.710 656,000 465,460 0.7095 0.593 0.593 0.602 0.593 0.602 773,744 0.6016 -1.41%
2025-01-16 0 0.710 0.700 0.710 0.690 0.710 548,000 384,340 0.7014 0.602 0.593 0.602 0.585 0.602 646,359 0.5946 1.43%
2025-01-15 0 0.700 0.690 0.700 0.680 0.700 435,800 300,472 0.6895 0.593 0.585 0.593 0.577 0.593 514,021 0.5846 1.45%
2025-01-14 0 0.690 0.690 0.700 0.680 0.700 208,000 143,360 0.6892 0.585 0.585 0.593 0.577 0.593 245,333 0.5843 -1.43%
2025-01-13 0 0.700 0.690 0.700 0.680 0.700 394,200 272,510 0.6913 0.593 0.585 0.593 0.577 0.593 464,954 0.5861 2.94%
2025-01-10 0 0.680 0.680 0.690 0.670 0.700 860,000 586,580 0.6821 0.577 0.577 0.585 0.568 0.593 1,014,359 0.5783 -2.86%
2025-01-09 0 0.700 0.690 0.700 0.630 0.710 4,614,200 3,126,080 0.6775 0.593 0.585 0.593 0.534 0.602 5,442,390 0.5744 16.67%
2025-01-08 0 0.600 0.600 0.610 0.600 0.610 84,000 50,920 0.6062 0.509 0.509 0.517 0.509 0.517 99,077 0.5139 -1.64%
2025-01-07 0 0.610 0.600 0.610 0.610 0.620 152,000 93,620 0.6159 0.517 0.509 0.517 0.517 0.526 179,282 0.5222 0.00%
2025-01-06 0 0.610 0.610 0.620 0.610 0.630 276,000 168,800 0.6116 0.517 0.517 0.526 0.517 0.534 325,538 0.5185 1.67%
2025-01-03 0 0.600 0.600 0.610 0.600 0.610 82,000 49,840 0.6078 0.509 0.509 0.517 0.509 0.517 96,718 0.5153 -1.64%
2025-01-02 0 0.610 0.610 0.620 0.600 0.610 84,000 51,140 0.6088 0.517 0.517 0.526 0.509 0.517 99,077 0.5162 -1.61%
2024-12-31 0 0.620 0.610 0.620 0.630 0.630 2,000 1,260 0.6300 0.526 0.517 0.526 0.534 0.534 2,359 0.5341 0.00%
2024-12-30 0 0.620 0.610 0.630 0.600 0.630 202,000 126,160 0.6246 0.526 0.517 0.534 0.509 0.534 238,256 0.5295 0.00%
2024-12-27 0 0.620 0.610 0.620 0.590 0.620 670,000 403,060 0.6016 0.526 0.517 0.526 0.500 0.526 790,256 0.5100 3.33%
2024-12-24 0 0.600 0.590 0.600 - - 0 0 - 0.509 0.500 0.509 - - 0 - 0.00%
2024-12-23 0 0.600 0.590 0.600 0.590 0.600 86,000 51,340 0.5970 0.509 0.500 0.509 0.500 0.509 101,436 0.5061 0.00%
2024-12-20 0 0.600 0.590 0.600 0.590 0.600 4,000 2,380 0.5950 0.509 0.500 0.509 0.500 0.509 4,718 0.5045 0.00%
2024-12-19 0 0.600 0.590 0.600 0.600 0.600 14,000 8,400 0.6000 0.509 0.500 0.509 0.509 0.509 16,513 0.5087 0.00%
2024-12-18 0 0.600 0.590 0.600 0.590 0.600 208,000 124,080 0.5965 0.509 0.500 0.509 0.500 0.509 245,333 0.5058 -1.64%
2024-12-17 0 0.610 0.600 0.610 0.600 0.610 22,000 13,220 0.6009 0.517 0.509 0.517 0.509 0.517 25,949 0.5095 0.00%
2024-12-16 0 0.610 0.600 0.610 0.610 0.610 32,000 19,520 0.6100 0.517 0.509 0.517 0.517 0.517 37,744 0.5172 0.00%
2024-12-13 0 0.610 0.600 0.610 0.590 0.610 326,000 195,580 0.5999 0.517 0.509 0.517 0.500 0.517 384,513 0.5086 1.67%
2024-12-12 0 0.600 0.600 0.610 0.600 0.610 110,000 66,100 0.6009 0.509 0.509 0.517 0.509 0.517 129,744 0.5095 -1.64%
2024-12-11 0 0.610 0.600 0.610 0.600 0.610 62,000 37,240 0.6006 0.517 0.509 0.517 0.509 0.517 73,128 0.5092 0.00%
2024-12-10 0 0.610 0.600 0.610 0.600 0.610 500,000 300,540 0.6011 0.517 0.509 0.517 0.509 0.517 589,744 0.5096 1.67%
2024-12-09 0 0.600 0.600 0.610 0.590 0.600 86,000 51,580 0.5998 0.509 0.509 0.517 0.500 0.509 101,436 0.5085 0.00%
2024-12-06 0 0.600 0.600 0.610 0.600 0.610 508,000 304,980 0.6004 0.509 0.509 0.517 0.509 0.517 599,179 0.5090 0.00%
2024-12-05 0 0.600 0.590 0.600 0.590 0.600 36,000 21,440 0.5956 0.509 0.500 0.509 0.500 0.509 42,462 0.5049 0.00%
2024-12-04 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 0.509 0.500 0.509 0.509 0.509 2,359 0.5087 1.69%
2024-12-03 0 0.590 0.590 0.600 0.590 0.600 38,000 22,620 0.5953 0.500 0.500 0.509 0.500 0.509 44,821 0.5047 -1.67%
2024-12-02 0 0.600 0.590 0.600 0.590 0.600 106,000 63,580 0.5998 0.509 0.500 0.509 0.500 0.509 125,026 0.5085 0.00%
2024-11-29 0 0.600 0.590 0.600 0.590 0.610 494,000 293,260 0.5936 0.509 0.500 0.509 0.500 0.517 582,667 0.5033 0.00%
2024-11-28 0 0.600 0.590 0.600 0.590 0.600 54,000 32,380 0.5996 0.509 0.500 0.509 0.500 0.509 63,692 0.5084 -1.64%
2024-11-27 0 0.610 0.590 0.610 0.590 0.620 662,000 398,940 0.6026 0.517 0.500 0.517 0.500 0.526 780,821 0.5109 1.67%
2024-11-26 0 0.600 0.590 0.600 0.590 0.600 20,000 11,960 0.5980 0.509 0.500 0.509 0.500 0.509 23,590 0.5070 0.00%
2024-11-25 0 0.600 0.590 0.610 0.600 0.600 50,000 30,000 0.6000 0.509 0.500 0.517 0.509 0.509 58,974 0.5087 -1.64%
2024-11-22 0 0.610 0.590 0.620 0.590 0.620 116,000 69,040 0.5952 0.517 0.500 0.526 0.500 0.526 136,821 0.5046 1.67%
2024-11-21 0 0.600 0.590 0.600 0.600 0.600 216,000 129,920 0.6015 0.509 0.500 0.509 0.509 0.509 254,769 0.5100 -1.64%
2024-11-20 0 0.610 0.600 0.610 0.600 0.610 10,000 6,080 0.6080 0.517 0.509 0.517 0.509 0.517 11,795 0.5155 0.00%
2024-11-19 0 0.610 0.600 0.610 0.600 0.620 58,000 35,320 0.6090 0.517 0.509 0.517 0.509 0.526 68,410 0.5163 0.00%
2024-11-18 0 0.610 0.600 0.610 0.610 0.630 468,000 289,360 0.6183 0.517 0.509 0.517 0.517 0.534 552,000 0.5242 0.00%
2024-11-15 0 0.610 0.600 0.610 0.590 0.610 296,000 179,040 0.6049 0.517 0.509 0.517 0.500 0.517 349,128 0.5128 1.67%
2024-11-14 0 0.600 0.590 0.600 0.580 0.610 1,488,000 890,820 0.5987 0.509 0.500 0.509 0.492 0.517 1,755,077 0.5076 1.69%
2024-11-13 0 0.590 0.580 0.590 0.590 0.590 34,000 20,060 0.5900 0.500 0.492 0.500 0.500 0.500 40,103 0.5002 1.72%
2024-11-12 0 0.580 0.580 0.590 0.580 0.600 48,000 28,020 0.5838 0.492 0.492 0.500 0.492 0.509 56,615 0.4949 -1.69%
2024-11-11 0 0.590 0.590 0.600 0.570 0.590 90,000 52,660 0.5851 0.500 0.500 0.509 0.483 0.500 106,154 0.4961 0.00%
2024-11-08 0 0.590 0.580 0.590 0.580 0.590 66,000 38,600 0.5848 0.500 0.492 0.500 0.492 0.500 77,846 0.4958 0.00%
2024-11-07 0 0.590 0.570 0.590 0.570 0.590 192,000 110,620 0.5761 0.500 0.483 0.500 0.483 0.500 226,462 0.4885 1.72%
2024-11-06 0 0.580 0.580 0.590 0.570 0.590 36,000 21,040 0.5844 0.492 0.492 0.500 0.483 0.500 42,462 0.4955 0.00%
2024-11-05 0 0.580 0.580 0.590 0.570 0.590 150,000 86,260 0.5751 0.492 0.492 0.500 0.483 0.500 176,923 0.4876 -1.69%
2024-11-04 0 0.590 0.580 0.590 0.580 0.600 100,000 58,660 0.5866 0.500 0.492 0.500 0.492 0.509 117,949 0.4973 -1.67%
2024-11-01 0 0.600 0.580 0.600 0.580 0.600 52,000 30,520 0.5869 0.509 0.492 0.509 0.492 0.509 61,333 0.4976 1.69%
2024-10-31 0 0.590 0.570 0.600 0.590 0.590 4,000 2,360 0.5900 0.500 0.483 0.509 0.500 0.500 4,718 0.5002 0.00%
2024-10-30 0 0.590 0.580 0.600 0.570 0.600 154,000 88,400 0.5740 0.500 0.492 0.509 0.483 0.509 181,641 0.4867 0.00%
2024-10-29 0 0.590 0.570 0.600 0.570 0.590 42,000 24,660 0.5871 0.500 0.483 0.509 0.483 0.500 49,538 0.4978 0.00%
2024-10-28 0 0.590 0.580 0.590 0.570 0.590 52,000 30,320 0.5831 0.500 0.492 0.500 0.483 0.500 61,333 0.4943 0.00%
2024-10-25 0 0.590 0.580 0.590 0.580 0.590 116,000 67,380 0.5809 0.500 0.492 0.500 0.492 0.500 136,821 0.4925 3.51%
2024-10-24 0 0.570 0.570 0.600 0.570 0.600 46,000 26,560 0.5774 0.483 0.483 0.509 0.483 0.509 54,256 0.4895 -3.39%
2024-10-23 0 0.590 0.580 0.600 0.580 0.590 128,000 75,340 0.5886 0.500 0.492 0.509 0.492 0.500 150,974 0.4990 0.00%
2024-10-22 0 0.590 0.590 0.600 0.570 0.590 124,000 72,120 0.5816 0.500 0.500 0.509 0.483 0.500 146,256 0.4931 0.00%
2024-10-21 0 0.590 0.570 0.590 0.570 0.590 262,000 152,380 0.5816 0.500 0.483 0.500 0.483 0.500 309,026 0.4931 -1.67%
2024-10-18 0 0.600 0.590 0.600 0.590 0.600 38,000 22,760 0.5989 0.509 0.500 0.509 0.500 0.509 44,821 0.5078 3.45%
2024-10-17 0 0.580 0.580 0.590 0.580 0.600 54,000 31,940 0.5915 0.492 0.492 0.500 0.492 0.509 63,692 0.5015 -3.33%
2024-10-16 0 0.600 0.580 0.600 0.580 0.600 56,000 33,320 0.5950 0.509 0.492 0.509 0.492 0.509 66,051 0.5045 0.00%
2024-10-15 0 0.600 0.580 0.600 0.580 0.600 108,000 63,500 0.5880 0.509 0.492 0.509 0.492 0.509 127,385 0.4985 1.69%
2024-10-14 0 0.590 0.580 0.590 0.590 0.590 60,000 35,400 0.5900 0.500 0.492 0.500 0.500 0.500 70,769 0.5002 0.00%
2024-10-10 0 0.590 0.590 0.600 0.590 0.610 478,000 285,740 0.5978 0.500 0.500 0.509 0.500 0.517 563,795 0.5068 0.00%
2024-10-09 0 0.590 0.580 0.600 0.590 0.590 226,000 133,340 0.5900 0.500 0.492 0.509 0.500 0.500 266,564 0.5002 0.00%
2024-10-08 0 0.590 0.590 0.600 0.590 0.640 858,000 525,820 0.6128 0.500 0.500 0.509 0.500 0.543 1,012,000 0.5196 -4.84%
2024-10-07 0 0.620 0.610 0.620 0.590 0.620 1,818,000 1,092,160 0.6007 0.526 0.517 0.526 0.500 0.526 2,144,308 0.5093 5.08%
2024-10-04 0 0.590 0.590 0.600 0.580 0.590 416,000 243,060 0.5843 0.500 0.500 0.509 0.492 0.500 490,667 0.4954 0.00%
2024-10-03 0 0.590 0.580 0.590 0.570 0.590 514,000 296,980 0.5778 0.500 0.492 0.500 0.483 0.500 606,256 0.4899 1.72%
2024-10-02 0 0.580 0.580 0.590 0.570 0.610 1,758,000 1,036,480 0.5896 0.492 0.492 0.500 0.483 0.517 2,073,538 0.4999 -3.33%
2024-09-30 0 0.600 0.590 0.600 0.580 0.610 1,022,000 606,160 0.5931 0.509 0.500 0.509 0.492 0.517 1,205,436 0.5029 1.69%
2024-09-27 0 0.590 0.580 0.590 0.570 0.590 344,000 198,580 0.5773 0.500 0.492 0.500 0.483 0.500 405,744 0.4894 1.72%
2024-09-26 0 0.580 0.570 0.580 0.560 0.580 142,000 81,000 0.5704 0.492 0.483 0.492 0.475 0.492 167,487 0.4836 0.00%
2024-09-25 0 0.580 0.560 0.580 0.560 0.600 140,000 80,760 0.5769 0.492 0.475 0.492 0.475 0.509 165,128 0.4891 0.00%
2024-09-24 0 0.580 0.560 0.580 0.570 0.590 254,000 148,600 0.5850 0.492 0.475 0.492 0.483 0.500 299,590 0.4960 1.75%
2024-09-23 0 0.570 0.550 0.570 0.570 0.580 110,000 63,720 0.5793 0.483 0.466 0.483 0.483 0.492 129,744 0.4911 -1.72%
2024-09-20 0 0.580 0.560 0.580 0.570 0.590 96,000 55,500 0.5781 0.492 0.475 0.492 0.483 0.500 113,231 0.4901 0.00%
2024-09-19 0 0.580 0.570 0.580 0.580 0.580 12,000 6,960 0.5800 0.492 0.483 0.492 0.492 0.492 14,154 0.4917 5.45%
2024-09-17 0 0.550 0.550 0.580 0.550 0.580 134,000 75,320 0.5621 0.466 0.466 0.492 0.466 0.492 158,051 0.4766 -5.17%
2024-09-16 0 0.580 0.550 0.580 - - 0 0 - 0.492 0.466 0.492 - - 0 - 0.00%
2024-09-13 0 0.580 0.540 0.580 0.560 0.580 30,000 17,260 0.5753 0.492 0.458 0.492 0.475 0.492 35,385 0.4878 5.45%
2024-09-12 0 0.550 0.550 0.560 0.550 0.560 216,000 120,940 0.5599 0.466 0.466 0.475 0.466 0.475 254,769 0.4747 -3.51%
2024-09-11 0 0.570 0.560 0.570 0.570 0.570 8,000 4,560 0.5700 0.483 0.475 0.483 0.483 0.483 9,436 0.4833 -1.72%
2024-09-10 0 0.580 0.560 0.580 0.560 0.580 92,000 52,740 0.5733 0.492 0.475 0.492 0.475 0.492 108,513 0.4860 3.57%
2024-09-09 0 0.560 0.550 0.560 0.520 0.580 614,000 341,380 0.5560 0.475 0.466 0.475 0.441 0.492 724,205 0.4714 -5.08%
2024-09-05 0 0.590 0.580 0.590 - - 10,000 5,900 0.5900 0.500 0.492 0.500 - - 11,795 0.5002 0.00%
2024-09-04 0 0.590 0.570 0.590 0.570 0.600 116,000 68,580 0.5912 0.500 0.483 0.500 0.483 0.509 136,821 0.5012 -1.67%
2024-09-03 0 0.600 0.570 0.600 - - 0 0 - 0.509 0.483 0.509 - - 0 - 0.00%
2024-09-02 0 0.600 0.570 0.600 - - 0 0 - 0.509 0.483 0.509 - - 0 - 0.00%
2024-08-30 0 0.600 0.580 0.600 0.580 0.610 538,000 320,120 0.5950 0.509 0.492 0.509 0.492 0.517 634,564 0.5045 5.26%
2024-08-29 0 0.570 0.560 0.580 0.560 0.580 268,000 151,920 0.5669 0.483 0.475 0.492 0.475 0.492 316,103 0.4806 -1.72%
2024-08-28 0 0.580 0.570 0.590 0.570 0.580 56,000 32,400 0.5786 0.492 0.483 0.500 0.483 0.492 66,051 0.4905 0.00%
2024-08-27 0 0.580 0.580 0.590 0.580 0.580 50,000 29,000 0.5800 0.492 0.492 0.500 0.492 0.492 58,974 0.4917 -3.33%
2024-08-26 0 0.600 0.580 0.600 0.590 0.600 82,000 48,400 0.5902 0.509 0.492 0.509 0.500 0.509 96,718 0.5004 0.00%
2024-08-23 0 0.600 0.600 0.610 0.590 0.600 410,000 244,620 0.5966 0.509 0.509 0.517 0.500 0.509 483,590 0.5058 0.00%
2024-08-22 0 0.600 0.590 0.610 0.590 0.600 182,000 108,720 0.5974 0.509 0.500 0.517 0.500 0.509 214,667 0.5065 0.00%
2024-08-21 0 0.600 0.590 0.600 0.580 0.600 170,000 100,320 0.5901 0.509 0.500 0.509 0.492 0.509 200,513 0.5003 1.69%
2024-08-20 0 0.590 0.590 0.600 0.590 0.600 110,000 65,980 0.5998 0.500 0.500 0.509 0.500 0.509 129,744 0.5085 0.00%
2024-08-19 0 0.590 0.580 0.590 0.590 0.600 32,000 18,980 0.5931 0.500 0.492 0.500 0.500 0.509 37,744 0.5029 0.00%
2024-08-16 0 0.590 0.580 0.590 0.570 0.590 62,000 35,940 0.5797 0.500 0.492 0.500 0.483 0.500 73,128 0.4915 1.72%
2024-08-15 0 0.580 0.570 0.580 0.580 0.580 110,000 63,800 0.5800 0.492 0.483 0.492 0.492 0.492 129,744 0.4917 -1.69%
2024-08-14 0 0.590 0.570 0.590 0.570 0.600 52,000 30,340 0.5835 0.500 0.483 0.500 0.483 0.509 61,333 0.4947 1.72%
2024-08-13 0 0.580 0.570 0.580 0.560 0.590 372,000 213,800 0.5747 0.492 0.483 0.492 0.475 0.500 438,769 0.4873 -1.69%
2024-08-12 0 0.590 0.580 0.590 0.590 0.620 880,000 529,180 0.6013 0.500 0.492 0.500 0.500 0.526 1,037,949 0.5098 -1.67%
2024-08-09 0 0.600 0.580 0.600 0.590 0.600 72,000 43,000 0.5972 0.509 0.492 0.509 0.500 0.509 84,923 0.5063 0.00%
2024-08-08 0 0.600 0.580 0.600 0.580 0.600 100,000 59,400 0.5940 0.509 0.492 0.509 0.492 0.509 117,949 0.5036 3.45%
2024-08-07 0 0.580 0.570 0.590 0.580 0.600 358,000 209,980 0.5865 0.492 0.483 0.500 0.492 0.509 422,256 0.4973 -1.69%
2024-08-06 0 0.590 0.580 0.600 0.590 0.600 522,000 308,220 0.5905 0.500 0.492 0.509 0.500 0.509 615,692 0.5006 0.00%
2024-08-05 0 0.590 0.590 0.600 0.580 0.630 728,000 441,720 0.6068 0.500 0.500 0.509 0.492 0.534 858,667 0.5144 -7.81%
2024-08-02 0 0.640 0.620 0.640 0.630 0.640 10,000 6,320 0.6320 0.543 0.526 0.543 0.534 0.543 11,795 0.5358 0.00%
2024-08-01 0 0.640 0.620 0.640 - - 0 0 - 0.543 0.526 0.543 - - 0 - 0.00%
2024-07-31 0 0.640 0.620 0.640 0.630 0.640 12,000 7,580 0.6317 0.543 0.526 0.543 0.534 0.543 14,154 0.5355 0.00%
2024-07-30 0 0.640 0.620 0.640 0.640 0.640 20,000 12,800 0.6400 0.543 0.526 0.543 0.543 0.543 23,590 0.5426 0.00%
2024-07-29 0 0.640 0.620 0.640 0.630 0.640 170,000 108,120 0.6360 0.543 0.526 0.543 0.534 0.543 200,513 0.5392 0.00%
2024-07-26 0 0.640 0.620 0.640 0.630 0.640 48,000 30,260 0.6304 0.543 0.526 0.543 0.534 0.543 56,615 0.5345 0.00%
2024-07-25 0 0.640 0.630 0.650 0.630 0.640 158,000 99,600 0.6304 0.543 0.534 0.551 0.534 0.543 186,359 0.5345 0.00%
2024-07-24 0 0.640 0.640 0.650 0.630 0.650 168,000 107,640 0.6407 0.543 0.543 0.551 0.534 0.551 198,154 0.5432 0.00%
2024-07-23 0 0.640 0.630 0.650 0.630 0.640 40,000 25,220 0.6305 0.543 0.534 0.551 0.534 0.543 47,179 0.5346 0.00%
2024-07-22 0 0.640 0.640 0.650 0.640 0.640 70,000 44,800 0.6400 0.543 0.543 0.551 0.543 0.543 82,564 0.5426 1.59%
2024-07-19 0 0.630 0.630 0.640 0.620 0.630 130,000 81,340 0.6257 0.534 0.534 0.543 0.526 0.534 153,333 0.5305 0.00%
2024-07-18 0 0.630 0.630 0.640 0.630 0.640 62,000 39,660 0.6397 0.534 0.534 0.543 0.534 0.543 73,128 0.5423 -3.08%
2024-07-17 0 0.650 0.630 0.650 0.650 0.650 2,000 1,300 0.6500 0.551 0.534 0.551 0.551 0.551 2,359 0.5511 1.56%
2024-07-16 0 0.640 0.640 0.650 - - 0 0 - 0.543 0.543 0.551 - - 0 - 1.59%
2024-07-15 0 0.630 0.630 0.650 0.630 0.650 48,000 31,120 0.6483 0.534 0.534 0.551 0.534 0.551 56,615 0.5497 0.00%
2024-07-12 0 0.630 0.630 0.640 0.630 0.640 92,000 58,480 0.6357 0.534 0.534 0.543 0.534 0.543 108,513 0.5389 -1.56%
2024-07-11 0 0.640 0.630 0.640 - - 0 0 - 0.543 0.534 0.543 - - 0 - 0.00%
2024-07-10 0 0.640 0.630 0.640 0.630 0.640 46,000 29,200 0.6348 0.543 0.534 0.543 0.534 0.543 54,256 0.5382 -1.54%
2024-07-09 0 0.650 0.630 0.650 0.630 0.650 186,000 117,520 0.6318 0.551 0.534 0.551 0.534 0.551 219,385 0.5357 1.56%
2024-07-08 0 0.640 0.630 0.640 0.640 0.650 144,000 92,260 0.6407 0.543 0.534 0.543 0.543 0.551 169,846 0.5432 0.00%
2024-07-05 0 0.640 0.640 0.650 0.640 0.650 52,000 33,680 0.6477 0.543 0.543 0.551 0.543 0.551 61,333 0.5491 0.00%
2024-07-04 0 0.640 0.630 0.640 0.640 0.650 260,000 166,420 0.6401 0.543 0.534 0.543 0.543 0.551 306,667 0.5427 -1.54%
2024-07-03 0 0.650 0.640 0.660 0.650 0.650 108,000 70,200 0.6500 0.551 0.543 0.560 0.551 0.551 127,385 0.5511 1.56%
2024-07-02 0 0.640 0.640 0.650 0.640 0.640 60,000 38,400 0.6400 0.543 0.543 0.551 0.543 0.543 70,769 0.5426 0.00%
2024-06-28 0 0.640 0.640 0.650 0.640 0.660 62,000 40,400 0.6516 0.543 0.543 0.551 0.543 0.560 73,128 0.5525 0.00%
2024-06-27 0 0.640 0.640 0.650 0.640 0.650 62,000 39,880 0.6432 0.543 0.543 0.551 0.543 0.551 73,128 0.5453 -1.54%
2024-06-26 0 0.650 0.650 0.660 0.640 0.650 6,000 3,860 0.6433 0.551 0.551 0.560 0.543 0.551 7,077 0.5454 -1.52%
2024-06-25 0 0.660 0.650 0.660 0.650 0.660 20,000 13,040 0.6520 0.560 0.551 0.560 0.551 0.560 23,590 0.5528 3.13%
2024-06-24 0 0.640 0.640 0.650 0.640 0.640 10,000 6,400 0.6400 0.543 0.543 0.551 0.543 0.543 11,795 0.5426 0.00%
2024-06-21 0 0.640 0.640 0.650 0.640 0.650 156,000 100,400 0.6436 0.543 0.543 0.551 0.543 0.551 184,000 0.5457 -1.54%
2024-06-20 0 0.650 0.640 0.660 0.640 0.660 52,000 33,540 0.6450 0.551 0.543 0.560 0.543 0.560 61,333 0.5468 1.56%
2024-06-19 0 0.640 0.630 0.650 0.640 0.650 74,000 47,460 0.6414 0.543 0.534 0.551 0.543 0.551 87,282 0.5438 0.00%
2024-06-18 0 0.640 0.630 0.640 0.640 0.650 144,000 92,260 0.6407 0.543 0.534 0.543 0.543 0.551 169,846 0.5432 -1.54%
2024-06-17 0 0.650 0.640 0.660 0.650 0.650 10,000 6,500 0.6500 0.551 0.543 0.560 0.551 0.551 11,795 0.5511 0.00%
2024-06-14 0 0.650 0.640 0.650 0.640 0.650 304,000 195,600 0.6434 0.551 0.543 0.551 0.543 0.551 358,564 0.5455 -1.52%
2024-06-13 0 0.660 0.640 0.660 0.640 0.660 180,000 116,620 0.6479 0.560 0.543 0.560 0.543 0.560 212,308 0.5493 0.00%
2024-06-12 0 0.660 0.650 0.660 0.650 0.660 204,000 132,640 0.6502 0.560 0.551 0.560 0.551 0.560 240,615 0.5513 0.00%
2024-06-11 0 0.660 0.650 0.660 0.650 0.670 320,000 210,980 0.6593 0.560 0.551 0.560 0.551 0.568 377,436 0.5590 0.00%
2024-06-07 0 0.660 0.660 0.680 0.660 0.670 278,000 184,780 0.6647 0.560 0.560 0.577 0.560 0.568 327,897 0.5635 -1.49%
2024-06-06 0 0.670 0.650 0.670 0.650 0.670 16,000 10,520 0.6575 0.568 0.551 0.568 0.551 0.568 18,872 0.5574 1.52%
2024-06-05 0 0.660 0.650 0.670 0.650 0.660 68,000 44,380 0.6526 0.560 0.551 0.568 0.551 0.560 80,205 0.5533 -1.49%
2024-06-04 0 0.670 0.660 0.670 0.660 0.670 32,000 21,140 0.6606 0.568 0.560 0.568 0.560 0.568 37,744 0.5601 1.52%
2024-06-03 0 0.660 0.660 0.670 0.660 0.660 222,000 146,520 0.6600 0.560 0.560 0.568 0.560 0.560 261,846 0.5596 -2.94%
2024-05-31 0 0.680 0.660 0.680 0.660 0.680 172,000 113,860 0.6620 0.577 0.560 0.577 0.560 0.577 202,872 0.5612 3.03%
2024-05-30 0 0.660 0.660 0.670 0.660 0.670 136,000 90,120 0.6626 0.560 0.560 0.568 0.560 0.568 160,410 0.5618 -2.94%
2024-05-29 0 0.680 0.660 0.680 0.670 0.680 174,000 116,900 0.6718 0.577 0.560 0.577 0.568 0.577 205,231 0.5696 0.00%
2024-05-28 0 0.680 0.670 0.680 0.660 0.680 76,000 50,820 0.6687 0.577 0.568 0.577 0.560 0.577 89,641 0.5669 0.00%
2024-05-27 0 0.680 0.670 0.680 0.670 0.680 148,000 99,180 0.6701 0.577 0.568 0.577 0.568 0.577 174,564 0.5682 0.00%
2024-05-24 0 0.680 0.670 0.680 0.670 0.690 70,000 47,360 0.6766 0.577 0.568 0.577 0.568 0.585 82,564 0.5736 1.49%
2024-05-23 0 0.670 0.670 0.680 0.670 0.680 346,000 232,680 0.6725 0.568 0.568 0.577 0.568 0.577 408,103 0.5702 -1.47%
2024-05-22 0 0.680 0.680 0.690 0.680 0.690 124,000 84,340 0.6802 0.577 0.577 0.585 0.577 0.585 146,256 0.5767 0.00%
2024-05-21 0 0.680 0.670 0.680 0.670 0.680 256,000 173,000 0.6758 0.577 0.568 0.577 0.568 0.577 301,949 0.5729 -1.45%
2024-05-20 0 0.690 0.680 0.690 0.680 0.700 158,000 109,000 0.6899 0.585 0.577 0.585 0.577 0.593 186,359 0.5849 0.00%
2024-05-17 0 0.690 0.680 0.690 0.680 0.690 292,000 200,680 0.6873 0.585 0.577 0.585 0.577 0.585 344,410 0.5827 1.47%
2024-05-16 0 0.680 0.680 0.690 0.680 0.700 1,036,000 710,920 0.6862 0.577 0.577 0.585 0.577 0.593 1,221,949 0.5818 1.49%
2024-05-14 0 0.670 0.660 0.670 0.670 0.680 58,000 39,020 0.6728 0.568 0.560 0.568 0.568 0.577 68,410 0.5704 -1.47%
2024-05-13 0 0.680 0.670 0.680 0.670 0.680 122,000 82,560 0.6767 0.577 0.568 0.577 0.568 0.577 143,897 0.5737 0.00%
2024-05-10 0 0.680 0.670 0.680 0.670 0.680 248,000 167,920 0.6771 0.577 0.568 0.577 0.568 0.577 292,513 0.5741 1.49%
2024-05-09 0 0.670 0.660 0.670 0.660 0.680 170,000 114,260 0.6721 0.568 0.560 0.568 0.560 0.577 200,513 0.5698 0.00%
2024-05-08 0 0.670 0.660 0.670 0.660 0.680 84,000 55,960 0.6662 0.568 0.560 0.568 0.560 0.577 99,077 0.5648 -1.47%
2024-05-07 0 0.680 0.670 0.680 0.660 0.690 546,000 368,960 0.6758 0.577 0.568 0.577 0.560 0.585 644,000 0.5729 0.00%
2024-05-06 0 0.680 0.670 0.680 0.660 0.680 406,000 272,040 0.6700 0.577 0.568 0.577 0.560 0.577 478,872 0.5681 0.00%
2024-05-03 0 0.680 0.670 0.680 0.660 0.680 144,000 96,740 0.6718 0.577 0.568 0.577 0.560 0.577 169,846 0.5696 1.49%
2024-05-02 0 0.670 0.650 0.670 0.660 0.670 56,000 37,360 0.6671 0.568 0.551 0.568 0.560 0.568 66,051 0.5656 1.52%
2024-04-30 0 0.660 0.660 0.670 0.650 0.660 82,000 54,100 0.6598 0.560 0.560 0.568 0.551 0.560 96,718 0.5594 -1.49%
2024-04-29 0 0.670 0.660 0.670 0.650 0.670 498,000 328,460 0.6596 0.568 0.560 0.568 0.551 0.568 587,385 0.5592 3.08%
2024-04-26 0 0.650 0.630 0.650 0.630 0.650 156,000 101,200 0.6487 0.551 0.534 0.551 0.534 0.551 184,000 0.5500 1.56%
2024-04-25 0 0.640 0.630 0.640 0.630 0.640 42,000 26,480 0.6305 0.543 0.534 0.543 0.534 0.543 49,538 0.5345 -1.54%
2024-04-24 0 0.650 0.630 0.650 0.630 0.650 164,000 104,020 0.6343 0.551 0.534 0.551 0.534 0.551 193,436 0.5377 1.56%
2024-04-23 0 0.640 0.630 0.640 0.640 0.640 36,000 23,040 0.6400 0.543 0.534 0.543 0.543 0.543 42,462 0.5426 1.59%
2024-04-22 0 0.630 0.630 0.640 0.610 0.630 136,000 84,260 0.6196 0.534 0.534 0.543 0.517 0.534 160,410 0.5253 0.00%
2024-04-19 0 0.630 0.610 0.630 0.590 0.630 144,000 87,720 0.6092 0.534 0.517 0.534 0.500 0.534 169,846 0.5165 0.00%
2024-04-18 0 0.630 0.620 0.630 0.630 0.630 320,000 201,600 0.6300 0.534 0.526 0.534 0.534 0.534 377,436 0.5341 0.00%
2024-04-17 0 0.630 0.620 0.630 0.610 0.630 126,000 78,100 0.6198 0.534 0.526 0.534 0.517 0.534 148,615 0.5255 -1.56%
2024-04-16 0 0.640 0.620 0.640 0.620 0.640 162,000 102,260 0.6312 0.543 0.526 0.543 0.526 0.543 191,077 0.5352 -1.54%
2024-04-15 0 0.650 0.640 0.650 0.630 0.650 116,000 73,560 0.6341 0.551 0.543 0.551 0.534 0.551 136,821 0.5376 -1.52%
2024-04-12 0 0.660 0.620 0.660 0.650 0.660 30,000 19,700 0.6567 0.560 0.526 0.560 0.551 0.560 35,385 0.5567 0.00%
2024-04-11 0 0.660 0.650 0.660 0.650 0.660 24,000 15,700 0.6542 0.560 0.551 0.560 0.551 0.560 28,308 0.5546 0.00%
2024-04-10 0 0.660 0.650 0.670 0.650 0.660 310,000 204,380 0.6593 0.560 0.551 0.568 0.551 0.560 365,641 0.5590 0.00%
2024-04-09 0 0.660 0.650 0.660 0.640 0.660 116,000 74,520 0.6424 0.560 0.551 0.560 0.543 0.560 136,821 0.5447 1.54%
2024-04-08 0 0.650 0.650 0.660 0.620 0.660 212,000 136,540 0.6441 0.551 0.551 0.560 0.526 0.560 250,051 0.5460 -1.52%
2024-04-05 0 0.660 0.640 0.660 0.640 0.660 106,000 69,260 0.6534 0.560 0.543 0.560 0.543 0.560 125,026 0.5540 0.00%
2024-04-03 0 0.660 0.650 0.660 0.660 0.670 208,000 137,500 0.6611 0.560 0.551 0.560 0.560 0.568 245,333 0.5605 0.00%
2024-04-02 0 0.660 0.640 0.660 0.640 0.660 638,000 416,360 0.6526 0.560 0.543 0.560 0.543 0.560 752,513 0.5533 6.45%
2024-03-28 0 0.620 0.610 0.620 0.620 0.620 312,000 193,440 0.6200 0.526 0.517 0.526 0.526 0.526 368,000 0.5257 0.00%
2024-03-27 0 0.620 0.600 0.620 0.610 0.620 76,000 46,720 0.6147 0.526 0.509 0.526 0.517 0.526 89,641 0.5212 0.00%
2024-03-26 0 0.620 0.610 0.620 0.620 0.630 198,000 124,580 0.6292 0.526 0.517 0.526 0.526 0.534 233,538 0.5334 1.64%
2024-03-25 0 0.610 0.600 0.610 0.600 0.620 224,000 136,580 0.6097 0.517 0.509 0.517 0.509 0.526 264,205 0.5169 -1.61%
2024-03-22 0 0.620 0.610 0.620 0.610 0.640 398,000 244,440 0.6142 0.526 0.517 0.526 0.517 0.543 469,436 0.5207 -4.62%
2024-03-21 0 0.650 0.640 0.650 0.630 0.690 2,122,000 1,385,580 0.6530 0.551 0.543 0.551 0.534 0.585 2,502,872 0.5536 -9.72%
2024-03-20 0 0.720 0.710 0.720 0.700 0.720 438,000 313,000 0.7146 0.610 0.602 0.610 0.593 0.610 516,615 0.6059 0.00%
2024-03-19 0 0.720 0.720 0.730 0.710 0.720 762,000 544,300 0.7143 0.610 0.610 0.619 0.602 0.610 898,769 0.6056 0.00%
2024-03-18 0 0.720 0.720 0.730 0.680 0.730 1,748,000 1,239,060 0.7088 0.610 0.610 0.619 0.577 0.619 2,061,744 0.6010 5.88%
2024-03-15 0 0.680 0.650 0.680 0.660 0.680 418,000 279,560 0.6688 0.577 0.551 0.577 0.560 0.577 493,026 0.5670 1.49%
2024-03-14 0 0.670 0.660 0.670 0.660 0.680 478,000 319,200 0.6678 0.568 0.560 0.568 0.560 0.577 563,795 0.5662 3.08%
2024-03-13 0 0.650 0.640 0.650 0.640 0.660 464,000 302,140 0.6512 0.551 0.543 0.551 0.543 0.560 547,282 0.5521 -1.52%
2024-03-12 0 0.660 0.660 0.670 0.640 0.670 972,000 638,100 0.6565 0.560 0.560 0.568 0.543 0.568 1,146,462 0.5566 0.00%
2024-03-11 0 0.660 0.650 0.660 0.640 0.660 1,314,000 859,760 0.6543 0.560 0.551 0.560 0.543 0.560 1,549,846 0.5547 3.13%
2024-03-08 0 0.640 0.630 0.650 0.620 0.710 6,290,000 4,180,820 0.6647 0.543 0.534 0.551 0.526 0.602 7,418,974 0.5635 8.47%
2024-03-07 0 0.590 0.570 0.600 0.550 0.600 544,000 315,300 0.5796 0.500 0.483 0.509 0.466 0.509 641,641 0.4914 1.72%
2024-03-06 0 0.580 0.560 0.580 0.550 0.580 30,000 17,280 0.5760 0.492 0.475 0.492 0.466 0.492 35,385 0.4883 3.57%
2024-03-05 0 0.560 0.560 0.570 0.560 0.560 26,000 14,560 0.5600 0.475 0.475 0.483 0.475 0.475 30,667 0.4748 0.00%
2024-03-04 0 0.560 0.560 0.580 0.560 0.570 70,000 39,800 0.5686 0.475 0.475 0.492 0.475 0.483 82,564 0.4820 -5.08%
2024-03-01 0 0.590 0.570 0.590 0.560 0.590 28,000 15,860 0.5664 0.500 0.483 0.500 0.475 0.500 33,026 0.4802 3.51%
2024-02-29 0 0.570 0.570 0.580 - - 0 0 - 0.483 0.483 0.492 - - 0 - 1.79%
2024-02-28 0 0.560 0.560 0.580 0.560 0.570 98,000 55,380 0.5651 0.475 0.475 0.492 0.475 0.483 115,590 0.4791 -5.08%
2024-02-27 0 0.590 0.580 0.590 0.560 0.590 164,000 92,880 0.5663 0.500 0.492 0.500 0.475 0.500 193,436 0.4802 0.00%
2024-02-26 0 0.590 0.570 0.590 0.590 0.590 24,000 14,160 0.5900 0.500 0.483 0.500 0.500 0.500 28,308 0.5002 1.72%
2024-02-23 0 0.580 0.570 0.590 0.580 0.590 48,000 27,940 0.5821 0.492 0.483 0.500 0.492 0.500 56,615 0.4935 0.00%
2024-02-22 0 0.580 0.570 0.580 0.590 0.590 24,000 14,080 0.5867 0.492 0.483 0.492 0.500 0.500 28,308 0.4974 0.00%
2024-02-21 0 0.580 0.570 0.580 0.570 0.580 60,000 34,440 0.5740 0.492 0.483 0.492 0.483 0.492 70,769 0.4867 0.00%
2024-02-20 0 0.580 0.570 0.580 0.580 0.590 30,000 17,500 0.5833 0.492 0.483 0.492 0.492 0.500 35,385 0.4946 -1.69%
2024-02-19 0 0.590 0.570 0.600 0.590 0.590 146,000 86,140 0.5900 0.500 0.483 0.509 0.500 0.500 172,205 0.5002 3.51%
2024-02-16 0 0.570 0.560 0.570 0.570 0.570 84,000 47,880 0.5700 0.483 0.475 0.483 0.483 0.483 99,077 0.4833 0.00%
2024-02-15 0 0.570 0.570 0.600 0.570 0.570 86,000 49,020 0.5700 0.483 0.483 0.509 0.483 0.483 101,436 0.4833 1.79%
2024-02-14 0 0.560 0.560 0.580 0.550 0.550 12,000 6,600 0.5500 0.475 0.475 0.492 0.466 0.466 14,154 0.4663 0.00%
2024-02-09 0 0.560 0.560 0.580 0.560 0.570 130,000 73,600 0.5662 0.475 0.475 0.492 0.475 0.483 153,333 0.4800 -3.45%
2024-02-08 0 0.580 0.550 0.580 0.560 0.580 202,000 117,000 0.5792 0.492 0.466 0.492 0.475 0.492 238,256 0.4911 5.45%
2024-02-07 0 0.550 0.550 0.570 0.550 0.570 22,000 12,460 0.5664 0.466 0.466 0.483 0.466 0.483 25,949 0.4802 -3.51%
2024-02-06 0 0.570 0.550 0.570 0.550 0.570 66,000 36,460 0.5524 0.483 0.466 0.483 0.466 0.483 77,846 0.4684 1.79%
2024-02-05 0 0.560 0.530 0.560 0.560 0.560 22,000 12,320 0.5600 0.475 0.449 0.475 0.475 0.475 25,949 0.4748 1.82%
2024-02-02 0 0.550 0.540 0.570 0.520 0.550 250,000 134,360 0.5374 0.466 0.458 0.483 0.441 0.466 294,872 0.4557 -3.51%
2024-02-01 0 0.570 0.540 0.570 - - 0 0 - 0.483 0.458 0.483 - - 0 - 0.00%
2024-01-31 0 0.570 0.530 0.570 0.580 0.580 2,000 1,160 0.5800 0.483 0.449 0.483 0.492 0.492 2,359 0.4917 3.64%
2024-01-30 0 0.550 0.540 0.580 - - 0 0 - 0.466 0.458 0.492 - - 0 - 0.00%
2024-01-29 0 0.550 0.530 0.550 0.550 0.550 40,000 22,000 0.5500 0.466 0.449 0.466 0.466 0.466 47,179 0.4663 -3.51%
2024-01-26 0 0.570 0.550 0.570 0.540 0.570 122,000 67,340 0.5520 0.483 0.466 0.483 0.458 0.483 143,897 0.4680 1.79%
2024-01-25 0 0.560 0.550 0.560 0.560 0.560 10,000 5,600 0.5600 0.475 0.466 0.475 0.475 0.475 11,795 0.4748 -1.75%
2024-01-24 0 0.570 0.560 0.570 0.570 0.570 50,000 28,360 0.5672 0.483 0.475 0.483 0.483 0.483 58,974 0.4809 -1.72%
2024-01-23 0 0.580 0.550 0.580 0.520 0.580 86,000 45,720 0.5316 0.492 0.466 0.492 0.441 0.492 101,436 0.4507 7.41%
2024-01-22 0 0.540 0.540 0.550 0.540 0.550 156,000 85,780 0.5499 0.458 0.458 0.466 0.458 0.466 184,000 0.4662 -5.26%
2024-01-19 0 0.570 0.560 0.580 0.560 0.580 436,000 246,860 0.5662 0.483 0.475 0.492 0.475 0.492 514,256 0.4800 -1.72%
2024-01-18 0 0.580 0.570 0.580 0.560 0.590 88,000 49,980 0.5680 0.492 0.483 0.492 0.475 0.500 103,795 0.4815 3.57%
2024-01-17 0 0.560 0.560 0.570 0.560 0.580 324,000 184,140 0.5683 0.475 0.475 0.483 0.475 0.492 382,154 0.4818 -3.45%
2024-01-16 0 0.580 0.570 0.590 0.570 0.600 378,000 217,760 0.5761 0.492 0.483 0.500 0.483 0.509 445,846 0.4884 -1.69%
2024-01-15 0 0.590 0.580 0.590 0.570 0.660 1,942,000 1,184,360 0.6099 0.500 0.492 0.500 0.483 0.560 2,290,564 0.5171 -1.67%
2024-01-12 0 0.600 0.580 0.600 0.560 0.600 190,000 110,780 0.5831 0.509 0.492 0.509 0.475 0.509 224,103 0.4943 3.45%
2024-01-11 0 0.580 0.570 0.580 0.560 0.580 58,000 32,940 0.5679 0.492 0.483 0.492 0.475 0.492 68,410 0.4815 0.00%
2024-01-10 0 0.580 0.570 0.600 0.570 0.590 486,000 282,420 0.5811 0.492 0.483 0.509 0.483 0.500 573,231 0.4927 -3.33%
2024-01-09 0 0.600 0.600 0.610 0.600 0.610 78,000 47,000 0.6026 0.509 0.509 0.517 0.509 0.517 92,000 0.5109 0.00%
2024-01-08 0 0.600 0.600 0.610 0.600 0.610 212,000 127,460 0.6012 0.509 0.509 0.517 0.509 0.517 250,051 0.5097 -3.23%
2024-01-05 0 0.620 0.610 0.620 0.610 0.630 142,000 87,320 0.6149 0.526 0.517 0.526 0.517 0.534 167,487 0.5214 0.00%
2024-01-04 0 0.620 0.610 0.630 0.600 0.620 260,000 160,960 0.6191 0.526 0.517 0.534 0.509 0.526 306,667 0.5249 0.00%
2024-01-03 0 0.620 0.610 0.630 0.610 0.630 320,000 198,860 0.6214 0.526 0.517 0.534 0.517 0.534 377,436 0.5269 0.00%
2024-01-02 0 0.620 0.620 0.630 0.600 0.630 814,000 507,720 0.6237 0.526 0.526 0.534 0.509 0.534 960,103 0.5288 1.64%
2023-12-29 0 0.610 0.600 0.610 0.600 0.610 508,000 307,260 0.6048 0.517 0.509 0.517 0.509 0.517 599,179 0.5128 1.67%
2023-12-28 0 0.670 0.670 0.680 0.660 0.680 484,000 323,680 0.6688 0.509 0.509 0.516 0.501 0.516 637,474 0.5078 0.00%
2023-12-27 0 0.670 0.660 0.670 0.660 0.670 262,000 174,740 0.6669 0.509 0.501 0.509 0.501 0.509 345,079 0.5064 1.52%
2023-12-22 0 0.660 0.660 0.670 0.650 0.660 360,000 236,460 0.6568 0.501 0.501 0.509 0.494 0.501 474,154 0.4987 -1.49%
2023-12-21 0 0.670 0.650 0.670 0.650 0.670 112,000 73,620 0.6573 0.509 0.494 0.509 0.494 0.509 147,515 0.4991 3.08%
2023-12-20 0 0.650 0.640 0.660 0.660 0.660 50,000 33,000 0.6600 0.494 0.486 0.501 0.501 0.501 65,855 0.5011 -1.52%
2023-12-19 0 0.660 0.640 0.660 0.640 0.660 556,000 360,600 0.6486 0.501 0.486 0.501 0.486 0.501 732,304 0.4924 0.00%
2023-12-18 0 0.660 0.650 0.660 0.650 0.670 300,000 197,760 0.6592 0.501 0.494 0.501 0.494 0.509 395,128 0.5005 -1.49%
2023-12-15 0 0.670 0.670 0.680 0.650 0.730 3,464,000 2,363,720 0.6824 0.509 0.509 0.516 0.494 0.554 4,562,414 0.5181 11.67%
2023-12-14 0 0.600 0.590 0.600 0.590 0.610 252,000 150,780 0.5983 0.456 0.448 0.456 0.448 0.463 331,908 0.4543 0.00%
2023-12-13 0 0.600 0.600 0.610 0.580 0.620 488,000 292,240 0.5989 0.456 0.456 0.463 0.440 0.471 642,742 0.4547 0.00%
2023-12-12 0 0.600 0.590 0.600 0.580 0.600 70,000 40,700 0.5814 0.456 0.448 0.456 0.440 0.456 92,197 0.4414 0.00%
2023-12-11 0 0.600 0.590 0.600 0.530 0.640 1,874,000 1,123,520 0.5995 0.456 0.448 0.456 0.402 0.486 2,468,234 0.4552 7.14%
2023-12-08 0 0.560 0.530 0.560 0.530 0.560 34,000 18,680 0.5494 0.425 0.402 0.425 0.402 0.425 44,781 0.4171 0.00%
2023-12-07 0 0.560 0.530 0.560 0.550 0.560 58,000 31,920 0.5503 0.425 0.402 0.425 0.418 0.425 76,391 0.4178 0.00%
2023-12-06 0 0.560 0.540 0.560 0.540 0.560 212,000 115,680 0.5457 0.425 0.410 0.425 0.410 0.425 279,224 0.4143 0.00%
2023-12-05 0 0.560 0.550 0.560 0.540 0.570 1,136,000 629,840 0.5544 0.425 0.418 0.425 0.410 0.433 1,496,219 0.4210 5.66%
2023-12-04 0 0.530 0.500 0.530 0.520 0.530 86,000 44,200 0.5140 0.402 0.380 0.402 0.395 0.402 113,270 0.3902 3.92%
2023-12-01 0 0.510 0.510 0.520 0.500 0.520 22,000 11,140 0.5064 0.387 0.387 0.395 0.380 0.395 28,976 0.3845 -1.92%
2023-11-30 0 0.520 0.500 0.520 0.500 0.520 426,000 217,300 0.5101 0.395 0.380 0.395 0.380 0.395 561,082 0.3873 0.00%
2023-11-29 0 0.520 0.520 0.540 0.520 0.550 36,000 19,080 0.5300 0.395 0.395 0.410 0.395 0.418 47,415 0.4024 -3.70%
2023-11-28 0 0.540 0.520 0.540 0.520 0.540 64,000 33,540 0.5241 0.410 0.395 0.410 0.395 0.410 84,294 0.3979 -3.57%
2023-11-27 0 0.560 0.540 0.560 0.540 0.570 80,000 43,940 0.5493 0.425 0.410 0.425 0.410 0.433 105,368 0.4170 0.00%
2023-11-24 0 0.560 0.540 0.560 0.530 0.560 530,000 285,660 0.5390 0.425 0.410 0.425 0.402 0.425 698,060 0.4092 7.69%
2023-11-23 0 0.520 0.520 0.530 0.510 0.530 154,000 79,420 0.5157 0.395 0.395 0.402 0.387 0.402 202,832 0.3916 -1.89%
2023-11-22 0 0.530 0.520 0.530 0.510 0.530 82,000 42,440 0.5176 0.402 0.395 0.402 0.387 0.402 108,002 0.3930 0.00%
2023-11-21 0 0.530 0.520 0.530 0.510 0.530 26,000 13,340 0.5131 0.402 0.395 0.402 0.387 0.402 34,244 0.3896 0.00%
2023-11-20 0 0.530 0.510 0.530 0.500 0.530 68,000 35,080 0.5159 0.402 0.387 0.402 0.380 0.402 89,562 0.3917 1.92%
2023-11-17 0 0.520 0.500 0.520 - - 0 0 - 0.395 0.380 0.395 - - 0 - -1.89%
2023-11-16 0 0.530 0.500 0.530 0.530 0.530 2,000 1,060 0.5300 0.402 0.380 0.402 0.402 0.402 2,634 0.4024 1.92%
2023-11-15 0 0.520 0.510 0.530 0.510 0.530 26,000 13,500 0.5192 0.395 0.387 0.402 0.387 0.402 34,244 0.3942 1.96%
2023-11-14 0 0.510 0.500 0.510 0.500 0.510 18,000 9,100 0.5056 0.387 0.380 0.387 0.380 0.387 23,708 0.3838 -1.92%
2023-11-13 0 0.520 0.500 0.520 0.500 0.520 150,000 76,180 0.5079 0.395 0.380 0.395 0.380 0.395 197,564 0.3856 0.00%
2023-11-10 0 0.520 0.510 0.520 0.500 0.520 66,000 33,560 0.5085 0.395 0.387 0.395 0.380 0.395 86,928 0.3861 0.00%
2023-11-09 0 0.520 0.520 0.530 0.510 0.520 16,000 8,300 0.5188 0.395 0.395 0.402 0.387 0.395 21,074 0.3939 -1.89%
2023-11-08 0 0.530 0.510 0.530 - - 0 0 - 0.402 0.387 0.402 - - 0 - 0.00%
2023-11-07 0 0.530 0.520 0.530 0.520 0.530 28,000 14,600 0.5214 0.402 0.395 0.402 0.395 0.402 36,879 0.3959 0.00%
2023-11-06 0 0.530 0.520 0.530 0.520 0.530 70,000 36,520 0.5217 0.402 0.395 0.402 0.395 0.402 92,197 0.3961 -1.85%
2023-11-03 0 0.540 0.520 0.540 0.510 0.540 42,000 21,800 0.5190 0.410 0.395 0.410 0.387 0.410 55,318 0.3941 1.89%
2023-11-02 0 0.530 0.520 0.530 0.520 0.530 18,000 9,440 0.5244 0.402 0.395 0.402 0.395 0.402 23,708 0.3982 1.92%
2023-11-01 0 0.520 0.500 0.520 0.500 0.520 186,000 93,040 0.5002 0.395 0.380 0.395 0.380 0.395 244,979 0.3798 0.00%
2023-10-31 0 0.520 0.500 0.520 0.500 0.540 144,000 72,600 0.5042 0.395 0.380 0.395 0.380 0.410 189,662 0.3828 4.00%
2023-10-30 0 0.500 0.500 0.520 0.500 0.510 484,000 243,680 0.5035 0.380 0.380 0.395 0.380 0.387 637,474 0.3823 -3.85%
2023-10-27 0 0.520 0.510 0.520 0.500 0.520 76,000 39,080 0.5142 0.395 0.387 0.395 0.380 0.395 100,099 0.3904 0.00%
2023-10-26 0 0.520 0.510 0.530 0.520 0.530 134,000 70,720 0.5278 0.395 0.387 0.402 0.395 0.402 176,491 0.4007 -3.70%
2023-10-25 0 0.540 0.510 0.540 - - 0 0 - 0.410 0.387 0.410 - - 0 - 0.00%
2023-10-24 0 0.540 0.520 0.540 0.500 0.570 280,000 151,820 0.5422 0.410 0.395 0.410 0.380 0.433 368,786 0.4117 5.88%
2023-10-20 0 0.510 0.510 0.530 0.510 0.530 210,000 109,100 0.5195 0.387 0.387 0.402 0.387 0.402 276,590 0.3944 -3.77%
2023-10-19 0 0.530 0.520 0.530 0.530 0.540 60,000 32,200 0.5367 0.402 0.395 0.402 0.402 0.410 79,026 0.4075 -3.64%
2023-10-18 0 0.550 0.540 0.550 - - 0 0 - 0.418 0.410 0.418 - - 0 - 0.00%
2023-10-17 0 0.550 0.550 0.560 0.550 0.550 102,000 56,100 0.5500 0.418 0.418 0.425 0.418 0.418 134,344 0.4176 -1.79%
2023-10-16 0 0.560 0.550 0.560 0.570 0.570 2,000 1,140 0.5700 0.425 0.418 0.425 0.433 0.433 2,634 0.4328 -1.75%
2023-10-13 0 0.570 0.540 0.570 0.550 0.570 22,000 12,320 0.5600 0.433 0.410 0.433 0.418 0.433 28,976 0.4252 1.79%
2023-10-12 0 0.560 0.540 0.560 0.540 0.580 108,000 60,260 0.5580 0.425 0.410 0.425 0.410 0.440 142,246 0.4236 0.00%
2023-10-11 0 0.560 0.530 0.560 0.540 0.560 120,000 66,920 0.5577 0.425 0.402 0.425 0.410 0.425 158,051 0.4234 1.82%
2023-10-10 0 0.550 0.540 0.550 0.520 0.560 818,000 435,340 0.5322 0.418 0.410 0.418 0.395 0.425 1,077,383 0.4041 3.77%
2023-10-09 0 0.530 0.520 0.560 0.530 0.530 20,000 10,800 0.5400 0.402 0.395 0.425 0.402 0.402 26,342 0.4100 0.00%
2023-10-06 0 0.530 0.520 0.530 0.530 0.530 82,000 43,460 0.5300 0.402 0.395 0.402 0.402 0.402 108,002 0.4024 0.00%
2023-10-05 0 0.530 0.530 0.540 0.530 0.540 52,000 27,780 0.5342 0.402 0.402 0.410 0.402 0.410 68,489 0.4056 -3.64%
2023-10-04 0 0.550 0.540 0.550 0.550 0.550 24,000 13,200 0.5500 0.418 0.410 0.418 0.418 0.418 31,610 0.4176 1.85%
2023-10-03 0 0.540 0.540 0.570 0.540 0.540 140,000 75,600 0.5400 0.410 0.410 0.433 0.410 0.410 184,393 0.4100 -1.82%
2023-09-29 0 0.550 0.560 0.570 0.520 0.550 90,000 47,780 0.5309 0.418 0.425 0.433 0.395 0.418 118,538 0.4031 0.00%
2023-09-28 0 0.550 0.540 0.560 0.530 0.550 48,000 25,620 0.5338 0.418 0.410 0.425 0.402 0.418 63,221 0.4052 0.00%
2023-09-27 0 0.550 0.530 0.550 0.530 0.550 132,000 72,080 0.5461 0.418 0.402 0.418 0.402 0.418 173,856 0.4146 0.00%
2023-09-26 0 0.550 0.530 0.550 0.540 0.550 90,000 49,140 0.5460 0.418 0.402 0.418 0.410 0.418 118,538 0.4145 0.00%
2023-09-25 0 0.550 0.540 0.550 0.550 0.550 40,000 22,000 0.5500 0.418 0.410 0.418 0.418 0.418 52,684 0.4176 -1.79%
2023-09-22 0 0.560 0.550 0.560 0.550 0.590 284,000 159,420 0.5613 0.425 0.418 0.425 0.418 0.448 374,055 0.4262 -5.08%
2023-09-21 0 0.590 0.570 0.590 0.570 0.590 6,000 3,460 0.5767 0.448 0.433 0.448 0.433 0.448 7,903 0.4378 3.51%
2023-09-20 0 0.570 0.540 0.570 0.570 0.570 80,000 45,600 0.5700 0.433 0.410 0.433 0.433 0.433 105,368 0.4328 0.00%
2023-09-19 0 0.570 0.550 0.570 - - 0 0 - 0.433 0.418 0.433 - - 0 - 0.00%
2023-09-18 0 0.570 0.550 0.570 0.520 0.570 556,000 304,180 0.5471 0.433 0.418 0.433 0.395 0.433 732,304 0.4154 0.00%
2023-09-15 0 0.570 0.570 0.600 0.570 0.570 26,000 14,820 0.5700 0.433 0.433 0.456 0.433 0.433 34,244 0.4328 -1.72%
2023-09-14 0 0.580 0.570 0.580 0.570 0.580 76,000 43,780 0.5761 0.440 0.433 0.440 0.433 0.440 100,099 0.4374 0.00%
2023-09-13 0 0.580 0.580 0.590 0.580 0.590 52,000 30,200 0.5808 0.440 0.440 0.448 0.440 0.448 68,489 0.4409 0.00%
2023-09-12 0 0.580 0.560 0.580 0.570 0.580 50,000 28,800 0.5760 0.440 0.425 0.440 0.433 0.440 65,855 0.4373 0.00%
2023-09-11 0 0.580 0.560 0.590 0.570 0.580 308,000 175,780 0.5707 0.440 0.425 0.448 0.433 0.440 405,665 0.4333 0.00%
2023-09-07 0 0.580 0.580 0.610 0.580 0.610 396,000 235,040 0.5935 0.440 0.440 0.463 0.440 0.463 521,569 0.4506 0.00%
2023-09-06 0 0.580 0.560 0.580 0.560 0.580 558,000 314,340 0.5633 0.440 0.425 0.440 0.425 0.440 734,938 0.4277 0.00%
2023-09-05 0 0.580 0.570 0.580 0.560 0.580 162,000 91,200 0.5630 0.440 0.433 0.440 0.425 0.440 213,369 0.4274 1.75%
2023-09-04 0 0.570 0.560 0.570 0.550 0.570 280,000 157,600 0.5629 0.433 0.425 0.433 0.418 0.433 368,786 0.4273 0.00%
2023-08-31 0 0.570 0.560 0.570 0.550 0.580 754,000 420,680 0.5579 0.433 0.425 0.433 0.418 0.440 993,089 0.4236 -5.00%
2023-08-30 0 0.600 0.590 0.600 0.580 0.620 46,000 28,060 0.6100 0.456 0.448 0.456 0.440 0.471 60,586 0.4631 -1.64%
2023-08-29 0 0.610 0.600 0.610 0.600 0.610 448,000 269,840 0.6023 0.463 0.456 0.463 0.456 0.463 590,058 0.4573 -3.17%
2023-08-28 0 0.630 0.620 0.630 0.600 0.650 760,000 467,180 0.6147 0.478 0.471 0.478 0.456 0.494 1,000,991 0.4667 -1.56%
2023-08-25 0 0.640 0.620 0.640 0.610 0.640 396,000 250,720 0.6331 0.486 0.471 0.486 0.463 0.486 521,569 0.4807 -1.54%
2023-08-24 0 0.650 0.640 0.650 0.640 0.670 282,000 184,160 0.6530 0.494 0.486 0.494 0.486 0.509 371,421 0.4958 -1.52%
2023-08-23 0 0.660 0.650 0.660 0.640 0.670 388,000 252,900 0.6518 0.501 0.494 0.501 0.486 0.509 511,032 0.4949 3.13%
2023-08-22 0 0.640 0.640 0.650 0.630 0.640 526,000 335,560 0.6379 0.486 0.486 0.494 0.478 0.486 692,791 0.4844 -1.54%
2023-08-21 0 0.650 0.640 0.660 0.630 0.670 200,000 129,320 0.6466 0.494 0.486 0.501 0.478 0.509 263,419 0.4909 0.00%
2023-08-18 0 0.650 0.650 0.660 0.650 0.670 222,000 145,360 0.6548 0.494 0.494 0.501 0.494 0.509 292,395 0.4971 -2.99%
2023-08-17 0 0.670 0.660 0.670 0.650 0.670 418,000 276,840 0.6623 0.509 0.501 0.509 0.494 0.509 550,545 0.5028 -1.47%
2023-08-16 0 0.680 0.660 0.690 0.660 0.680 214,000 142,660 0.6666 0.516 0.501 0.524 0.501 0.516 281,858 0.5061 0.00%
2023-08-15 0 0.680 0.670 0.680 0.670 0.680 202,000 137,040 0.6784 0.516 0.509 0.516 0.509 0.516 266,053 0.5151 -2.86%
2023-08-14 0 0.700 0.690 0.700 0.680 0.720 418,000 288,560 0.6903 0.531 0.524 0.531 0.516 0.547 550,545 0.5241 -2.78%
2023-08-11 0 0.720 0.710 0.720 0.700 0.720 894,000 639,120 0.7149 0.547 0.539 0.547 0.531 0.547 1,177,482 0.5428 2.86%
2023-08-10 0 0.700 0.680 0.700 0.680 0.700 128,000 89,440 0.6988 0.531 0.516 0.531 0.516 0.531 168,588 0.5305 0.00%
2023-08-09 0 0.700 0.680 0.700 0.680 0.700 104,000 70,760 0.6804 0.531 0.516 0.531 0.516 0.531 136,978 0.5166 0.00%
2023-08-08 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.531 0.516 0.531 0.531 0.531 2,634 0.5315 0.00%
2023-08-07 0 0.700 0.690 0.700 0.680 0.700 382,000 264,200 0.6916 0.531 0.524 0.531 0.516 0.531 503,130 0.5251 2.94%
2023-08-04 0 0.680 0.670 0.680 0.670 0.680 96,000 64,340 0.6702 0.516 0.509 0.516 0.509 0.516 126,441 0.5089 0.00%
2023-08-03 0 0.680 0.670 0.680 0.670 0.680 178,000 120,840 0.6789 0.516 0.509 0.516 0.509 0.516 234,443 0.5154 0.00%
2023-08-02 0 0.680 0.660 0.680 0.660 0.680 30,000 20,180 0.6727 0.516 0.501 0.516 0.501 0.516 39,513 0.5107 0.00%
2023-08-01 0 0.680 0.670 0.680 0.670 0.680 34,000 22,800 0.6706 0.516 0.509 0.516 0.509 0.516 44,781 0.5091 0.00%
2023-07-31 0 0.680 0.670 0.680 0.660 0.680 228,000 154,020 0.6755 0.516 0.509 0.516 0.501 0.516 300,297 0.5129 3.03%
2023-07-28 0 0.660 0.660 0.670 0.650 0.660 44,000 28,940 0.6577 0.501 0.501 0.509 0.494 0.501 57,952 0.4994 0.00%
2023-07-27 0 0.660 0.660 0.670 0.650 0.670 396,000 262,040 0.6617 0.501 0.501 0.509 0.494 0.509 521,569 0.5024 0.00%
2023-07-26 0 0.660 0.660 0.680 0.660 0.660 174,000 114,840 0.6600 0.501 0.501 0.516 0.501 0.501 229,174 0.5011 -1.49%
2023-07-25 0 0.670 0.670 0.680 0.660 0.670 282,000 188,240 0.6675 0.509 0.509 0.516 0.501 0.509 371,421 0.5068 0.00%
2023-07-24 0 0.670 0.660 0.670 0.670 0.670 14,000 9,340 0.6671 0.509 0.501 0.509 0.509 0.509 18,439 0.5065 0.00%
2023-07-21 0 0.670 0.650 0.670 0.650 0.670 84,000 55,260 0.6579 0.509 0.494 0.509 0.494 0.509 110,636 0.4995 1.52%
2023-07-20 0 0.660 0.660 0.670 0.660 0.680 16,000 10,840 0.6775 0.501 0.501 0.509 0.501 0.516 21,074 0.5144 -2.94%
2023-07-19 0 0.680 0.660 0.680 0.650 0.680 236,000 158,180 0.6703 0.516 0.501 0.516 0.494 0.516 310,834 0.5089 3.03%
2023-07-18 0 0.660 0.660 0.680 0.600 0.690 942,000 612,960 0.6507 0.501 0.501 0.516 0.456 0.524 1,240,703 0.4940 -2.94%
2023-07-14 0 0.680 0.680 0.700 0.670 0.700 110,000 75,100 0.6827 0.516 0.516 0.531 0.509 0.531 144,880 0.5184 -2.86%
2023-07-13 0 0.700 0.700 0.710 0.690 0.710 154,000 107,760 0.6997 0.531 0.531 0.539 0.524 0.539 202,832 0.5313 1.45%
2023-07-12 0 0.690 0.670 0.690 0.670 0.690 140,000 95,420 0.6816 0.524 0.509 0.524 0.509 0.524 184,393 0.5175 1.47%
2023-07-11 0 0.680 0.670 0.680 0.670 0.690 152,000 103,500 0.6809 0.516 0.509 0.516 0.509 0.524 200,198 0.5170 1.49%
2023-07-10 0 0.670 0.660 0.670 0.660 0.680 218,000 144,540 0.6630 0.509 0.501 0.509 0.501 0.516 287,126 0.5034 0.00%
2023-07-07 0 0.670 0.660 0.670 0.660 0.680 168,000 111,780 0.6654 0.509 0.501 0.509 0.501 0.516 221,272 0.5052 -1.47%
2023-07-06 0 0.680 0.670 0.680 0.670 0.680 256,000 173,640 0.6783 0.516 0.509 0.516 0.509 0.516 337,176 0.5150 -1.45%
2023-07-05 0 0.690 0.680 0.690 0.680 0.700 180,000 124,040 0.6891 0.524 0.516 0.524 0.516 0.531 237,077 0.5232 -1.43%
2023-07-04 0 0.700 0.690 0.700 0.690 0.710 290,000 201,740 0.6957 0.531 0.524 0.531 0.524 0.539 381,957 0.5282 -4.11%
2023-07-03 0 0.730 0.710 0.730 0.710 0.730 136,000 97,240 0.7150 0.554 0.539 0.554 0.539 0.554 179,125 0.5429 2.82%
2023-06-30 0 0.710 0.700 0.720 0.660 0.710 264,000 184,680 0.6995 0.539 0.531 0.547 0.501 0.539 347,713 0.5311 2.90%
2023-06-29 0 0.690 0.680 0.690 0.650 0.690 306,000 209,580 0.6849 0.524 0.516 0.524 0.494 0.524 403,031 0.5200 0.00%
2023-06-28 0 0.690 0.680 0.690 0.670 0.690 398,000 270,420 0.6794 0.524 0.516 0.524 0.509 0.524 524,203 0.5159 1.47%
2023-06-27 0 0.680 0.670 0.680 0.670 0.680 266,000 179,960 0.6765 0.516 0.509 0.516 0.509 0.516 350,347 0.5137 -1.45%
2023-06-26 0 0.690 0.670 0.690 0.660 0.690 58,000 38,760 0.6683 0.524 0.509 0.524 0.501 0.524 76,391 0.5074 2.99%
2023-06-23 0 0.670 0.670 0.680 0.670 0.670 40,000 26,800 0.6700 0.509 0.509 0.516 0.509 0.509 52,684 0.5087 -1.47%
2023-06-21 0 0.680 0.680 0.690 0.680 0.690 112,000 76,260 0.6809 0.516 0.516 0.524 0.516 0.524 147,515 0.5170 -1.45%
2023-06-20 0 0.690 0.670 0.700 0.670 0.690 220,000 150,080 0.6822 0.524 0.509 0.531 0.509 0.524 289,761 0.5179 0.00%
2023-06-19 0 0.690 0.700 0.710 0.680 0.700 10,000 6,900 0.6900 0.524 0.531 0.539 0.516 0.531 13,171 0.5239 -1.43%
2023-06-16 0 0.700 0.700 0.710 0.680 0.710 742,000 514,060 0.6928 0.531 0.531 0.539 0.516 0.539 977,284 0.5260 -2.78%
2023-06-15 0 0.720 0.710 0.720 0.700 0.730 234,000 165,260 0.7062 0.547 0.539 0.547 0.531 0.554 308,200 0.5362 0.00%
2023-06-14 0 0.720 0.710 0.720 0.680 0.740 594,000 422,060 0.7105 0.547 0.539 0.547 0.516 0.562 782,354 0.5395 -1.37%
2023-06-13 0 0.730 0.750 0.760 0.720 0.770 1,242,000 927,660 0.7469 0.554 0.569 0.577 0.547 0.585 1,635,831 0.5671 8.96%
2023-06-12 0 0.670 0.670 0.680 0.660 0.680 84,000 56,220 0.6693 0.509 0.509 0.516 0.501 0.516 110,636 0.5082 -2.90%
2023-06-09 0 0.690 0.680 0.710 0.690 0.700 150,000 104,200 0.6947 0.524 0.516 0.539 0.524 0.531 197,564 0.5274 -1.43%
2023-06-08 0 0.700 0.690 0.700 0.680 0.700 20,000 13,960 0.6980 0.531 0.524 0.531 0.516 0.531 26,342 0.5300 -1.41%
2023-06-07 0 0.710 0.690 0.710 0.700 0.710 86,000 60,760 0.7065 0.539 0.524 0.539 0.531 0.539 113,270 0.5364 0.00%
2023-06-06 0 0.710 0.700 0.710 0.690 0.710 214,000 149,800 0.7000 0.539 0.531 0.539 0.524 0.539 281,858 0.5315 0.00%
2023-06-05 0 0.710 0.690 0.710 0.700 0.750 286,000 203,280 0.7108 0.539 0.524 0.539 0.531 0.569 376,689 0.5396 4.41%
2023-06-02 0 0.680 0.670 0.680 0.670 0.680 336,000 225,600 0.6714 0.516 0.509 0.516 0.509 0.516 442,544 0.5098 3.03%
2023-06-01 0 0.660 0.650 0.670 0.650 0.660 94,000 62,000 0.6596 0.501 0.494 0.509 0.494 0.501 123,807 0.5008 1.54%
2023-05-31 0 0.650 0.620 0.650 0.640 0.690 382,000 252,000 0.6597 0.494 0.471 0.494 0.486 0.524 503,130 0.5009 -5.80%
2023-05-30 0 0.690 0.660 0.690 0.660 0.690 52,000 34,800 0.6692 0.524 0.501 0.524 0.501 0.524 68,489 0.5081 1.47%
2023-05-29 0 0.680 0.680 0.690 0.660 0.680 144,000 96,840 0.6725 0.516 0.516 0.524 0.501 0.516 189,662 0.5106 1.49%
2023-05-25 0 0.670 0.670 0.680 0.660 0.710 82,000 56,220 0.6856 0.509 0.509 0.516 0.501 0.539 108,002 0.5205 -5.63%
2023-05-24 0 0.710 0.700 0.710 0.690 0.710 146,000 103,200 0.7068 0.539 0.531 0.539 0.524 0.539 192,296 0.5367 0.00%
2023-05-23 0 0.710 0.700 0.710 0.690 0.710 122,000 84,880 0.6957 0.539 0.531 0.539 0.524 0.539 160,685 0.5282 0.00%
2023-05-22 0 0.710 0.700 0.710 0.680 0.710 620,000 429,980 0.6935 0.539 0.531 0.539 0.516 0.539 816,598 0.5266 2.90%
2023-05-19 0 0.690 0.670 0.690 0.650 0.690 108,000 72,680 0.6730 0.524 0.509 0.524 0.494 0.524 142,246 0.5109 1.47%
2023-05-18 0 0.680 0.680 0.690 0.670 0.680 62,000 41,620 0.6713 0.516 0.516 0.524 0.509 0.516 81,660 0.5097 0.00%
2023-05-17 0 0.680 0.670 0.680 0.660 0.690 176,000 118,280 0.6720 0.516 0.509 0.516 0.501 0.524 231,809 0.5102 -1.45%
2023-05-16 0 0.690 0.690 0.700 0.690 0.700 104,000 71,940 0.6917 0.524 0.524 0.531 0.524 0.531 136,978 0.5252 -2.82%
2023-05-15 0 0.710 0.700 0.710 0.680 0.710 178,000 123,760 0.6953 0.539 0.531 0.539 0.516 0.539 234,443 0.5279 0.00%
2023-05-12 0 0.710 0.700 0.710 0.710 0.710 22,000 15,620 0.7100 0.539 0.531 0.539 0.539 0.539 28,976 0.5391 -1.39%
2023-05-11 0 0.720 0.720 0.730 0.700 0.710 110,000 78,080 0.7098 0.547 0.547 0.554 0.531 0.539 144,880 0.5389 1.41%
2023-05-10 0 0.710 0.720 0.730 0.710 0.720 70,000 49,740 0.7106 0.539 0.547 0.554 0.539 0.547 92,197 0.5395 -1.39%
2023-05-09 0 0.720 0.710 0.730 0.710 0.720 279,000 198,990 0.7132 0.547 0.539 0.554 0.539 0.547 367,469 0.5415 -2.70%
2023-05-08 0 0.740 0.730 0.740 0.730 0.750 254,000 187,720 0.7391 0.562 0.554 0.562 0.554 0.569 334,542 0.5611 2.78%
2023-05-05 0 0.720 0.720 0.730 0.720 0.750 138,000 100,300 0.7268 0.547 0.547 0.554 0.547 0.569 181,759 0.5518 -4.00%
2023-05-04 0 0.750 0.740 0.750 0.700 0.750 1,240,000 892,420 0.7197 0.569 0.562 0.569 0.531 0.569 1,633,197 0.5464 0.00%
2023-05-03 0 0.750 0.750 0.770 0.750 0.760 20,000 15,020 0.7510 0.569 0.569 0.585 0.569 0.577 26,342 0.5702 -1.32%
2023-05-02 0 0.760 0.750 0.760 0.750 0.770 182,000 138,180 0.7592 0.577 0.569 0.577 0.569 0.585 239,711 0.5764 -1.30%
2023-04-28 0 0.770 0.750 0.770 0.760 0.770 106,000 81,600 0.7698 0.585 0.569 0.585 0.577 0.585 139,612 0.5845 2.67%
2023-04-27 0 0.750 0.750 0.760 0.740 0.760 266,000 200,440 0.7535 0.569 0.569 0.577 0.562 0.577 350,347 0.5721 -1.32%
2023-04-26 0 0.760 0.740 0.760 0.740 0.760 373,000 281,000 0.7534 0.577 0.562 0.577 0.562 0.577 491,276 0.5720 0.00%
2023-04-25 0 0.760 0.750 0.760 0.760 0.780 130,000 99,660 0.7666 0.577 0.569 0.577 0.577 0.592 171,222 0.5821 -2.56%
2023-04-24 0 0.780 0.770 0.780 0.760 0.790 226,000 175,520 0.7766 0.592 0.585 0.592 0.577 0.600 297,663 0.5897 0.00%
2023-04-21 0 0.780 0.780 0.800 0.770 0.800 162,000 128,140 0.7910 0.592 0.592 0.607 0.585 0.607 213,369 0.6006 -3.70%
2023-04-20 0 0.810 0.800 0.810 0.800 0.820 144,000 116,020 0.8057 0.615 0.607 0.615 0.607 0.623 189,662 0.6117 0.00%
2023-04-19 0 0.810 0.800 0.820 0.800 0.820 56,000 45,540 0.8132 0.615 0.607 0.623 0.607 0.623 73,757 0.6174 -1.22%
2023-04-18 0 0.820 0.820 0.830 0.810 0.820 76,000 61,600 0.8105 0.623 0.623 0.630 0.615 0.623 100,099 0.6154 1.23%
2023-04-17 0 0.810 0.820 0.830 0.810 0.830 162,000 134,400 0.8296 0.615 0.623 0.630 0.615 0.630 213,369 0.6299 -2.41%
2023-04-14 0 0.830 0.820 0.830 0.810 0.840 116,000 96,180 0.8291 0.630 0.623 0.630 0.615 0.638 152,783 0.6295 2.47%
2023-04-13 0 0.810 0.800 0.830 0.800 0.810 324,000 260,260 0.8033 0.615 0.607 0.630 0.607 0.615 426,738 0.6099 0.00%
2023-04-12 0 0.810 0.820 0.830 0.810 0.830 314,000 256,920 0.8182 0.615 0.623 0.630 0.615 0.630 413,568 0.6212 -2.41%
2023-04-11 0 0.830 0.830 0.840 0.800 0.870 734,000 599,600 0.8169 0.630 0.630 0.638 0.607 0.661 966,747 0.6202 -4.60%
2023-04-06 0 0.870 0.860 0.870 0.810 0.870 1,460,000 1,246,300 0.8536 0.661 0.653 0.661 0.615 0.661 1,922,957 0.6481 7.41%
2023-04-04 0 0.810 0.800 0.810 0.730 0.810 800,000 627,780 0.7847 0.615 0.607 0.615 0.554 0.615 1,053,675 0.5958 8.00%
2023-04-03 0 0.750 0.750 0.760 0.750 0.750 60,000 45,000 0.7500 0.569 0.569 0.577 0.569 0.569 79,026 0.5694 0.00%
2023-03-31 0 0.750 0.740 0.760 0.740 0.750 144,000 107,720 0.7481 0.569 0.562 0.577 0.562 0.569 189,662 0.5680 0.00%
2023-03-30 0 0.750 0.730 0.750 0.730 0.760 520,000 385,960 0.7422 0.569 0.554 0.569 0.554 0.577 684,889 0.5635 0.00%
2023-03-29 0 0.750 0.750 0.770 0.750 0.770 266,000 200,740 0.7547 0.569 0.569 0.585 0.569 0.585 350,347 0.5730 -1.32%
2023-03-28 0 0.760 0.750 0.770 0.760 0.780 570,000 435,520 0.7641 0.577 0.569 0.585 0.577 0.592 750,744 0.5801 -2.56%
2023-03-27 0 0.780 0.770 0.790 0.780 0.790 132,000 103,400 0.7833 0.592 0.585 0.600 0.592 0.600 173,856 0.5947 -1.27%
2023-03-24 0 0.790 0.780 0.790 0.780 0.800 12,000 9,520 0.7933 0.600 0.592 0.600 0.592 0.607 15,805 0.6023 -1.25%
2023-03-23 0 0.800 0.790 0.810 0.770 0.800 494,000 384,420 0.7782 0.607 0.600 0.615 0.585 0.607 650,644 0.5908 0.00%
2023-03-22 0 0.800 0.800 0.810 0.800 0.810 102,000 82,420 0.8080 0.607 0.607 0.615 0.607 0.615 134,344 0.6135 0.00%
2023-03-21 0 0.800 0.780 0.800 0.770 0.800 342,000 269,880 0.7891 0.607 0.592 0.607 0.585 0.607 450,446 0.5991 2.56%
2023-03-20 0 0.780 0.780 0.790 0.770 0.830 344,000 271,020 0.7878 0.592 0.592 0.600 0.585 0.630 453,080 0.5982 -2.50%
2023-03-17 0 0.800 0.790 0.820 0.800 0.820 198,000 159,940 0.8078 0.607 0.600 0.623 0.607 0.623 260,785 0.6133 0.00%
2023-03-16 0 0.800 0.790 0.800 0.790 0.830 380,000 303,440 0.7985 0.607 0.600 0.607 0.600 0.630 500,496 0.6063 -1.23%
2023-03-15 0 0.810 0.820 0.830 0.810 0.820 96,000 78,680 0.8196 0.615 0.623 0.630 0.615 0.623 126,441 0.6223 0.00%
2023-03-14 0 0.810 0.800 0.820 0.810 0.820 326,000 265,340 0.8139 0.615 0.607 0.623 0.615 0.623 429,373 0.6180 -1.22%
2023-03-13 0 0.820 0.820 0.840 0.810 0.840 88,000 72,980 0.8293 0.623 0.623 0.638 0.615 0.638 115,904 0.6297 0.00%
2023-03-10 0 0.820 0.820 0.830 0.820 0.830 310,000 255,280 0.8235 0.623 0.623 0.630 0.623 0.630 408,299 0.6252 -2.38%
2023-03-09 0 0.840 0.820 0.840 0.840 0.850 228,000 192,460 0.8441 0.638 0.623 0.638 0.638 0.645 300,297 0.6409 -1.18%
2023-03-08 0 0.850 0.840 0.850 0.830 0.850 184,000 154,520 0.8398 0.645 0.638 0.645 0.630 0.645 242,345 0.6376 -1.16%
2023-03-07 0 0.860 0.850 0.870 0.840 0.870 458,000 395,220 0.8629 0.653 0.645 0.661 0.638 0.661 603,229 0.6552 -2.27%
2023-03-06 0 0.880 0.870 0.880 0.850 0.880 556,000 481,820 0.8666 0.668 0.661 0.668 0.645 0.668 732,304 0.6580 0.00%
2023-03-03 0 0.880 0.880 0.890 0.830 0.900 1,282,000 1,113,900 0.8689 0.668 0.668 0.676 0.630 0.683 1,688,515 0.6597 7.32%
2023-03-02 0 0.820 0.820 0.830 0.820 0.840 114,000 94,200 0.8263 0.623 0.623 0.630 0.623 0.638 150,149 0.6274 -1.20%
2023-03-01 0 0.830 0.830 0.840 0.820 0.840 208,000 172,480 0.8292 0.630 0.630 0.638 0.623 0.638 273,956 0.6296 1.22%
2023-02-28 0 0.820 0.810 0.830 0.810 0.850 606,000 502,820 0.8297 0.623 0.615 0.630 0.615 0.645 798,159 0.6300 0.00%
2023-02-27 0 0.820 0.820 0.830 0.810 0.830 422,000 344,900 0.8173 0.623 0.623 0.630 0.615 0.630 555,814 0.6205 -2.38%
2023-02-24 0 0.840 0.830 0.840 0.830 0.840 214,000 179,180 0.8373 0.638 0.630 0.638 0.630 0.638 281,858 0.6357 -1.18%
2023-02-23 0 0.850 0.850 0.860 0.840 0.860 156,000 131,720 0.8444 0.645 0.645 0.653 0.638 0.653 205,467 0.6411 -1.16%
2023-02-22 0 0.860 0.840 0.860 0.840 0.860 144,000 122,060 0.8476 0.653 0.638 0.653 0.638 0.653 189,662 0.6436 1.18%
2023-02-21 0 0.850 0.850 0.860 0.850 0.870 280,000 239,680 0.8560 0.645 0.645 0.653 0.645 0.661 368,786 0.6499 -1.16%
2023-02-20 0 0.860 0.850 0.870 0.850 0.870 28,000 23,860 0.8521 0.653 0.645 0.661 0.645 0.661 36,879 0.6470 0.00%
2023-02-17 0 0.860 0.830 0.890 0.840 0.860 46,000 39,060 0.8491 0.653 0.630 0.676 0.638 0.653 60,586 0.6447 1.18%
2023-02-16 0 0.850 0.850 0.860 0.840 0.890 448,000 385,700 0.8609 0.645 0.645 0.653 0.638 0.676 590,058 0.6537 1.19%
2023-02-15 0 0.840 0.840 0.850 0.840 0.850 152,000 127,800 0.8408 0.638 0.638 0.645 0.638 0.645 200,198 0.6384 -1.18%
2023-02-14 0 0.850 0.840 0.860 0.840 0.870 330,000 280,700 0.8506 0.645 0.638 0.653 0.638 0.661 434,641 0.6458 0.00%
2023-02-13 0 0.850 0.850 0.860 0.850 0.870 406,000 349,640 0.8612 0.645 0.645 0.653 0.645 0.661 534,740 0.6539 -1.16%
2023-02-10 0 0.860 0.860 0.870 0.860 0.880 240,000 207,620 0.8651 0.653 0.653 0.661 0.653 0.668 316,103 0.6568 -2.27%
2023-02-09 0 0.880 0.880 0.890 0.880 0.920 846,000 753,720 0.8909 0.668 0.668 0.676 0.668 0.699 1,114,262 0.6764 -4.35%
2023-02-08 0 0.920 0.920 0.940 0.920 0.930 168,000 155,960 0.9283 0.699 0.699 0.714 0.699 0.706 221,272 0.7048 -1.08%
2023-02-07 0 0.930 0.930 0.940 0.930 0.970 712,000 675,020 0.9481 0.706 0.706 0.714 0.706 0.736 937,771 0.7198 -2.11%
2023-02-06 0 0.950 0.940 0.950 0.930 0.970 2,594,000 2,469,140 0.9519 0.721 0.714 0.721 0.706 0.736 3,416,542 0.7227 3.26%
2023-02-03 0 0.920 0.910 0.920 0.870 0.920 1,486,000 1,342,740 0.9036 0.699 0.691 0.699 0.661 0.699 1,957,202 0.6861 4.55%
2023-02-02 0 0.880 0.870 0.880 0.840 0.890 880,000 761,120 0.8649 0.668 0.661 0.668 0.638 0.676 1,159,043 0.6567 4.76%
2023-02-01 0 0.840 0.840 0.860 0.830 0.840 134,000 112,360 0.8385 0.638 0.638 0.653 0.630 0.638 176,491 0.6366 -1.18%
2023-01-31 0 0.850 0.840 0.860 0.830 0.850 542,000 455,000 0.8395 0.645 0.638 0.653 0.630 0.645 713,865 0.6374 0.00%
2023-01-30 0 0.850 0.840 0.870 0.840 0.870 456,000 386,300 0.8471 0.645 0.638 0.661 0.638 0.661 600,595 0.6432 -1.16%
2023-01-27 0 0.860 0.860 0.870 0.840 0.870 540,000 464,660 0.8605 0.653 0.653 0.661 0.638 0.661 711,231 0.6533 0.00%
2023-01-26 0 0.860 0.860 0.870 0.840 0.880 682,000 590,500 0.8658 0.653 0.653 0.661 0.638 0.668 898,258 0.6574 2.38%
2023-01-20 0 0.840 0.840 0.850 0.830 0.850 328,000 275,460 0.8398 0.638 0.638 0.645 0.630 0.645 432,007 0.6376 -1.18%
2023-01-19 0 0.850 0.840 0.850 0.850 0.880 220,000 188,200 0.8555 0.645 0.638 0.645 0.645 0.668 289,761 0.6495 -2.30%
2023-01-18 0 0.870 0.860 0.870 0.850 0.880 266,000 230,560 0.8668 0.661 0.653 0.661 0.645 0.668 350,347 0.6581 2.35%
2023-01-17 0 0.850 0.830 0.850 0.830 0.850 248,000 208,540 0.8409 0.645 0.630 0.645 0.630 0.645 326,639 0.6384 0.00%
2023-01-16 0 0.850 0.850 0.860 0.840 0.870 572,000 491,720 0.8597 0.645 0.645 0.653 0.638 0.661 753,378 0.6527 0.00%
2023-01-13 0 0.850 0.840 0.860 0.830 0.870 430,000 361,780 0.8413 0.645 0.638 0.653 0.630 0.661 566,350 0.6388 -1.16%
2023-01-12 0 0.860 0.850 0.860 0.840 0.880 1,158,000 985,780 0.8513 0.653 0.645 0.653 0.638 0.668 1,525,195 0.6463 -2.27%
2023-01-11 0 0.880 0.870 0.880 0.870 0.910 1,662,000 1,467,820 0.8832 0.668 0.661 0.668 0.661 0.691 2,189,010 0.6705 -3.30%
2023-01-10 0 0.910 0.910 0.920 0.910 0.920 676,000 615,860 0.9110 0.691 0.691 0.699 0.691 0.699 890,356 0.6917 -2.15%
2023-01-09 0 0.930 0.920 0.930 0.920 0.950 336,000 313,020 0.9316 0.706 0.699 0.706 0.699 0.721 442,544 0.7073 0.00%
2023-01-06 0 0.930 0.930 0.940 0.920 0.940 1,312,000 1,220,300 0.9301 0.706 0.706 0.714 0.699 0.714 1,728,027 0.7062 -3.12%
2023-01-05 0 0.960 0.950 0.960 0.930 0.970 2,824,000 2,686,560 0.9513 0.729 0.721 0.729 0.706 0.736 3,719,474 0.7223 4.35%
2023-01-04 0 0.920 0.920 0.930 0.920 0.930 580,000 534,520 0.9216 0.699 0.699 0.706 0.699 0.706 763,915 0.6997 -1.08%
2023-01-03 0 0.930 0.930 0.940 0.920 0.960 615,500 571,750 0.9289 0.706 0.706 0.714 0.699 0.729 810,671 0.7053 -1.06%
2022-12-30 0 0.940 0.930 0.940 0.930 0.980 592,000 554,660 0.9369 0.714 0.706 0.714 0.706 0.744 779,720 0.7114 -1.05%
2022-12-29 0 0.950 0.940 0.950 0.940 0.980 706,000 671,220 0.9507 0.721 0.714 0.721 0.714 0.744 929,868 0.7218 -2.06%
2022-12-28 0 0.970 0.960 0.970 0.930 1.010 2,674,000 2,591,800 0.9693 0.736 0.729 0.736 0.706 0.767 3,521,909 0.7359 3.19%
2022-12-23 0 0.940 0.940 0.950 0.920 0.950 1,050,000 989,120 0.9420 0.714 0.714 0.721 0.699 0.721 1,382,949 0.7152 -1.05%
2022-12-22 0 0.950 0.930 0.950 0.930 0.950 1,134,000 1,066,320 0.9403 0.721 0.706 0.721 0.706 0.721 1,493,585 0.7139 2.15%
2022-12-21 0 0.930 0.920 0.930 0.920 0.940 258,000 239,740 0.9292 0.706 0.699 0.706 0.699 0.714 339,810 0.7055 0.00%
2022-12-20 0 0.930 0.920 0.930 0.920 0.970 796,000 738,600 0.9279 0.706 0.699 0.706 0.699 0.736 1,048,407 0.7045 -2.11%
2022-12-19 0 0.950 0.940 0.950 0.930 0.970 576,000 552,220 0.9587 0.721 0.714 0.721 0.706 0.736 758,646 0.7279 0.00%
2022-12-16 0 0.950 0.940 0.950 0.930 0.970 1,148,000 1,095,980 0.9547 0.721 0.714 0.721 0.706 0.736 1,512,024 0.7248 -1.04%
2022-12-15 0 0.960 0.940 0.960 0.930 1.000 1,732,000 1,643,320 0.9488 0.729 0.714 0.729 0.706 0.759 2,281,207 0.7204 -1.03%
2022-12-14 0 0.970 0.960 0.970 0.940 1.050 3,250,000 3,197,780 0.9839 0.736 0.729 0.736 0.714 0.797 4,280,556 0.7470 -4.90%
2022-12-13 0 1.020 1.010 1.020 0.960 1.040 6,418,000 6,479,520 1.0096 0.774 0.767 0.774 0.729 0.790 8,453,109 0.7665 5.15%
2022-12-12 0 0.970 0.960 0.970 0.940 1.000 2,766,000 2,667,720 0.9645 0.736 0.729 0.736 0.714 0.759 3,643,082 0.7323 2.11%
2022-12-09 0 0.950 0.950 0.960 0.920 1.100 8,754,000 8,634,020 0.9863 0.721 0.721 0.729 0.699 0.835 11,529,841 0.7488 -4.04%
2022-12-08 0 0.990 0.980 0.990 0.840 0.990 9,618,000 8,972,960 0.9329 0.752 0.744 0.752 0.638 0.752 12,667,810 0.7083 17.86%
2022-12-07 0 0.840 0.840 0.850 0.840 0.900 2,890,000 2,511,220 0.8689 0.638 0.638 0.645 0.638 0.683 3,806,402 0.6597 -3.45%
2022-12-06 0 0.870 0.860 0.870 0.780 0.870 3,254,000 2,738,940 0.8417 0.661 0.653 0.661 0.592 0.661 4,285,824 0.6391 8.75%
2022-12-05 0 0.800 0.800 0.810 0.720 0.900 6,242,000 5,028,980 0.8057 0.607 0.607 0.615 0.547 0.683 8,221,301 0.6117 8.11%
2022-12-02 0 0.740 0.740 0.750 0.740 0.760 190,000 142,420 0.7496 0.562 0.562 0.569 0.562 0.577 250,248 0.5691 -2.63%
2022-12-01 0 0.760 0.750 0.760 0.750 0.780 1,220,000 941,540 0.7718 0.577 0.569 0.577 0.569 0.592 1,606,855 0.5860 0.00%
2022-11-30 0 0.760 0.750 0.760 0.740 0.770 570,000 428,120 0.7511 0.577 0.569 0.577 0.562 0.585 750,744 0.5703 1.33%
2022-11-29 0 0.750 0.740 0.750 0.730 0.780 556,000 420,940 0.7571 0.569 0.562 0.569 0.554 0.592 732,304 0.5748 0.00%
2022-11-28 0 0.750 0.740 0.750 0.730 0.770 480,000 352,880 0.7352 0.569 0.562 0.569 0.554 0.585 632,205 0.5582 -1.32%
2022-11-25 0 0.760 0.750 0.760 0.740 0.770 568,000 427,380 0.7524 0.577 0.569 0.577 0.562 0.585 748,109 0.5713 -2.56%
2022-11-24 0 0.780 0.760 0.780 0.760 0.800 1,276,000 985,520 0.7724 0.592 0.577 0.592 0.577 0.607 1,680,612 0.5864 -2.50%
2022-11-23 0 0.800 0.770 0.800 0.770 0.800 504,000 394,900 0.7835 0.607 0.585 0.607 0.585 0.607 663,815 0.5949 0.00%
2022-11-22 0 0.800 0.790 0.800 0.770 0.810 600,000 471,760 0.7863 0.607 0.600 0.607 0.585 0.615 790,256 0.5970 -1.23%
2022-11-21 0 0.810 0.800 0.810 0.790 0.830 504,000 404,940 0.8035 0.615 0.607 0.615 0.600 0.630 663,815 0.6100 0.00%
2022-11-18 0 0.810 0.800 0.810 0.800 0.820 426,000 344,100 0.8077 0.615 0.607 0.615 0.607 0.623 561,082 0.6133 0.00%
2022-11-17 0 0.810 0.800 0.810 0.790 0.820 586,000 469,960 0.8020 0.615 0.607 0.615 0.600 0.623 771,817 0.6089 -1.22%
2022-11-16 0 0.820 0.810 0.820 0.810 0.840 872,000 714,500 0.8194 0.623 0.615 0.623 0.615 0.638 1,148,506 0.6221 -1.20%
2022-11-15 0 0.830 0.820 0.830 0.810 0.850 1,256,000 1,042,660 0.8301 0.630 0.623 0.630 0.615 0.645 1,654,270 0.6303 0.00%
2022-11-14 0 0.830 0.820 0.830 0.820 0.860 1,294,000 1,077,700 0.8328 0.630 0.623 0.630 0.623 0.653 1,704,320 0.6323 -1.19%
2022-11-11 0 0.840 0.820 0.840 0.770 0.860 4,696,000 3,841,020 0.8179 0.638 0.623 0.638 0.585 0.653 6,185,074 0.6210 7.69%
2022-11-10 0 0.780 0.760 0.780 0.740 0.790 636,000 484,080 0.7611 0.592 0.577 0.592 0.562 0.600 837,672 0.5779 0.00%
2022-11-09 0 0.780 0.770 0.790 0.770 0.800 616,000 479,180 0.7779 0.592 0.585 0.600 0.585 0.607 811,330 0.5906 0.00%
2022-11-08 0 0.780 0.780 0.790 0.760 0.840 738,000 585,120 0.7928 0.592 0.592 0.600 0.577 0.638 972,015 0.6020 -3.70%
2022-11-07 0 0.810 0.790 0.810 0.780 0.830 1,174,000 943,460 0.8036 0.615 0.600 0.615 0.592 0.630 1,546,268 0.6102 2.53%
2022-11-04 0 0.790 0.770 0.790 0.690 0.800 1,962,000 1,468,580 0.7485 0.600 0.585 0.600 0.524 0.607 2,584,138 0.5683 8.22%
2022-11-03 0 0.730 0.720 0.730 0.700 0.750 1,446,000 1,036,540 0.7168 0.554 0.547 0.554 0.531 0.569 1,904,518 0.5443 -6.41%
2022-11-02 0 0.780 0.760 0.780 0.760 0.780 40,000 30,820 0.7705 0.592 0.577 0.592 0.577 0.592 52,684 0.5850 1.30%
2022-11-01 0 0.770 0.750 0.770 0.730 0.780 1,240,000 936,340 0.7551 0.585 0.569 0.585 0.554 0.592 1,633,197 0.5733 0.00%
2022-10-31 0 0.770 0.760 0.770 0.750 0.800 596,000 455,580 0.7644 0.585 0.577 0.585 0.569 0.607 784,988 0.5804 -1.28%
2022-10-28 0 0.780 0.770 0.780 0.750 0.810 480,000 371,060 0.7730 0.592 0.585 0.592 0.569 0.615 632,205 0.5869 -1.27%
2022-10-27 0 0.790 0.780 0.790 0.780 0.840 1,252,000 1,003,900 0.8018 0.600 0.592 0.600 0.592 0.638 1,649,002 0.6088 -1.25%
2022-10-26 0 0.800 0.800 0.810 0.760 0.820 1,480,000 1,182,740 0.7991 0.607 0.607 0.615 0.577 0.623 1,949,299 0.6068 3.90%
2022-10-25 0 0.770 0.770 0.780 0.690 0.790 2,098,000 1,564,780 0.7458 0.585 0.585 0.592 0.524 0.600 2,763,263 0.5663 -2.53%
2022-10-24 0 0.790 0.780 0.790 0.770 0.880 2,320,000 1,871,700 0.8068 0.600 0.592 0.600 0.585 0.668 3,055,658 0.6125 -10.23%
2022-10-21 0 0.880 0.880 0.890 0.870 0.920 900,000 794,300 0.8826 0.668 0.668 0.676 0.661 0.699 1,185,385 0.6701 -3.30%
2022-10-20 0 0.910 0.900 0.910 0.870 0.910 1,210,000 1,076,380 0.8896 0.691 0.683 0.691 0.661 0.691 1,593,684 0.6754 2.25%
2022-10-19 0 0.890 0.890 0.900 0.880 0.930 1,988,000 1,781,440 0.8961 0.676 0.676 0.683 0.668 0.706 2,618,383 0.6804 -3.26%
2022-10-18 0 0.920 0.910 0.920 0.910 0.950 2,384,000 2,205,540 0.9251 0.699 0.691 0.699 0.691 0.721 3,139,952 0.7024 -3.16%
2022-10-17 0 0.950 0.940 0.950 0.880 0.980 8,668,000 7,972,480 0.9198 0.721 0.714 0.721 0.668 0.744 11,416,571 0.6983 7.95%
2022-10-14 0 0.880 0.870 0.880 0.870 0.910 2,088,000 1,852,260 0.8871 0.668 0.661 0.668 0.661 0.691 2,750,092 0.6735 0.00%
2022-10-13 0 0.880 0.880 0.890 0.870 0.930 1,144,000 1,015,720 0.8879 0.668 0.668 0.676 0.661 0.706 1,506,756 0.6741 -3.30%
2022-10-12 0 0.910 0.900 0.910 0.860 0.920 2,810,000 2,510,040 0.8933 0.691 0.683 0.691 0.653 0.699 3,701,034 0.6782 -1.09%
2022-10-11 0 0.920 0.910 0.920 0.890 0.940 2,576,000 2,356,100 0.9146 0.699 0.691 0.699 0.676 0.714 3,392,834 0.6944 -2.13%
2022-10-10 0 0.940 0.930 0.940 0.900 0.990 3,996,000 3,712,260 0.9290 0.714 0.706 0.714 0.683 0.752 5,263,108 0.7053 -6.93%
2022-10-07 0 1.010 1.000 1.010 0.990 1.050 3,874,000 3,918,100 1.0114 0.767 0.759 0.767 0.752 0.797 5,102,422 0.7679 -2.88%
2022-10-06 0 1.040 1.030 1.040 0.940 1.070 13,596,000 13,966,340 1.0272 0.790 0.782 0.790 0.714 0.812 17,907,210 0.7799 7.22%
2022-10-05 0 0.970 0.960 0.970 0.920 1.020 10,046,000 9,726,320 0.9682 0.736 0.729 0.736 0.699 0.774 13,231,526 0.7351 7.78%
2022-10-03 0 0.900 0.890 0.900 0.850 0.940 3,048,000 2,710,520 0.8893 0.683 0.676 0.683 0.645 0.714 4,014,503 0.6752 -3.23%
2022-09-30 0 0.930 0.920 0.930 0.920 0.990 3,342,000 3,155,560 0.9442 0.706 0.699 0.706 0.699 0.752 4,401,728 0.7169 -3.12%
2022-09-29 0 0.960 0.950 0.960 0.960 1.040 4,803,000 4,769,040 0.9929 0.729 0.721 0.729 0.729 0.790 6,326,003 0.7539 -5.88%
2022-09-28 0 1.020 1.010 1.020 0.890 1.030 14,794,000 14,558,300 0.9841 0.774 0.767 0.774 0.676 0.782 19,485,089 0.7472 9.68%
2022-09-27 0 0.930 0.930 0.940 0.870 1.110 18,320,000 17,413,700 0.9505 0.706 0.706 0.714 0.661 0.843 24,129,162 0.7217 -13.08%
2022-09-26 0 1.070 1.070 1.080 1.040 1.260 35,264,000 40,491,600 1.1482 0.812 0.812 0.820 0.790 0.957 46,446,003 0.8718 1.90%
2022-09-23 0 1.050 1.040 1.050 0.800 1.200 73,414,000 75,256,700 1.0251 0.797 0.790 0.797 0.607 0.911 96,693,140 0.7783 36.36%
2022-09-22 0 0.770 0.760 0.770 0.740 0.780 2,660,000 2,015,240 0.7576 0.585 0.577 0.585 0.562 0.592 3,503,470 0.5752 1.32%
2022-09-21 0 0.760 0.750 0.760 0.690 0.770 4,514,000 3,307,120 0.7326 0.577 0.569 0.577 0.524 0.585 5,945,362 0.5563 5.56%
2022-09-20 0 0.720 0.710 0.720 0.680 0.720 4,878,000 3,437,580 0.7047 0.547 0.539 0.547 0.516 0.547 6,424,785 0.5350 5.88%
2022-09-19 0 0.680 0.670 0.680 0.620 0.700 5,262,000 3,542,400 0.6732 0.516 0.509 0.516 0.471 0.531 6,930,549 0.5111 11.48%
2022-09-16 0 0.610 0.600 0.610 0.590 0.630 786,000 475,280 0.6047 0.463 0.456 0.463 0.448 0.478 1,035,236 0.4591 0.00%
2022-09-15 0 0.610 0.600 0.610 0.610 0.610 32,000 19,520 0.6100 0.463 0.456 0.463 0.463 0.463 42,147 0.4631 1.67%
2022-09-14 0 0.600 0.590 0.600 0.590 0.600 26,000 15,380 0.5915 0.456 0.448 0.456 0.448 0.456 34,244 0.4491 0.00%
2022-09-13 0 0.600 0.600 0.610 0.600 0.620 634,000 385,700 0.6084 0.456 0.456 0.463 0.456 0.471 835,038 0.4619 0.00%
2022-09-09 0 0.600 0.590 0.600 0.600 0.600 42,000 25,000 0.5952 0.456 0.448 0.456 0.456 0.456 55,318 0.4519 0.00%
2022-09-08 0 0.600 0.590 0.600 0.590 0.600 116,000 69,200 0.5966 0.456 0.448 0.456 0.448 0.456 152,783 0.4529 3.45%
2022-09-07 0 0.580 0.560 0.580 0.550 0.580 196,000 111,700 0.5699 0.440 0.425 0.440 0.418 0.440 258,150 0.4327 -1.69%
2022-09-06 0 0.590 0.570 0.600 0.570 0.600 190,000 111,040 0.5844 0.448 0.433 0.456 0.433 0.456 250,248 0.4437 0.00%
2022-09-05 0 0.590 0.580 0.590 0.590 0.610 192,000 114,820 0.5980 0.448 0.440 0.448 0.448 0.463 252,882 0.4540 0.00%
2022-09-02 0 0.590 0.580 0.590 0.580 0.600 154,000 90,380 0.5869 0.448 0.440 0.448 0.440 0.456 202,832 0.4456 0.00%
2022-09-01 0 0.590 0.570 0.590 0.580 0.620 1,160,000 699,520 0.6030 0.448 0.433 0.448 0.440 0.471 1,527,829 0.4579 0.00%
2022-08-31 0 0.590 0.580 0.590 0.550 0.600 1,200,000 700,080 0.5834 0.448 0.440 0.448 0.418 0.456 1,580,513 0.4429 5.36%
2022-08-30 0 0.560 0.540 0.560 0.540 0.560 90,000 48,660 0.5407 0.425 0.410 0.425 0.410 0.425 118,538 0.4105 1.82%
2022-08-29 0 0.550 0.540 0.550 0.550 0.570 100,000 56,000 0.5600 0.418 0.410 0.418 0.418 0.433 131,709 0.4252 -5.17%
2022-08-26 0 0.580 0.560 0.580 0.550 0.580 224,000 128,320 0.5729 0.440 0.425 0.440 0.418 0.440 295,029 0.4349 5.45%
2022-08-25 0 0.550 0.530 0.550 0.520 0.550 22,000 12,040 0.5473 0.418 0.402 0.418 0.395 0.418 28,976 0.4155 1.85%
2022-08-24 0 0.540 0.540 0.550 0.530 0.550 210,000 113,500 0.5405 0.410 0.410 0.418 0.402 0.418 276,590 0.4104 0.00%
2022-08-23 0 0.540 0.530 0.540 0.540 0.540 4,000 2,160 0.5400 0.410 0.402 0.410 0.410 0.410 5,268 0.4100 0.00%
2022-08-22 0 0.540 0.520 0.540 0.520 0.540 180,000 96,800 0.5378 0.410 0.395 0.410 0.395 0.410 237,077 0.4083 0.00%
2022-08-19 0 0.540 0.530 0.540 - - 0 0 - 0.410 0.402 0.410 - - 0 - -1.82%
2022-08-18 0 0.550 0.530 0.550 0.530 0.560 120,000 64,360 0.5363 0.418 0.402 0.418 0.402 0.425 158,051 0.4072 -1.79%
2022-08-17 0 0.560 0.550 0.570 - - 0 0 - 0.425 0.418 0.433 - - 0 - 0.00%
2022-08-16 0 0.560 0.560 0.570 0.550 0.570 338,000 187,220 0.5539 0.425 0.425 0.433 0.418 0.433 445,178 0.4206 -1.75%
2022-08-15 0 0.570 0.570 0.580 0.550 0.570 342,000 194,140 0.5677 0.433 0.433 0.440 0.418 0.433 450,446 0.4310 0.00%
2022-08-12 0 0.570 0.560 0.570 0.550 0.570 60,000 33,540 0.5590 0.433 0.425 0.433 0.418 0.433 79,026 0.4244 0.00%
2022-08-11 0 0.570 0.560 0.570 0.550 0.580 536,000 301,440 0.5624 0.433 0.425 0.433 0.418 0.440 705,962 0.4270 3.64%
2022-08-10 0 0.550 0.550 0.570 0.550 0.570 162,000 92,000 0.5679 0.418 0.418 0.433 0.418 0.433 213,369 0.4312 -3.51%
2022-08-09 0 0.570 0.570 0.580 0.540 0.570 342,000 192,800 0.5637 0.433 0.433 0.440 0.410 0.433 450,446 0.4280 0.00%
2022-08-08 0 0.570 0.560 0.570 0.520 0.600 1,514,000 861,300 0.5689 0.433 0.425 0.433 0.395 0.456 1,994,080 0.4319 14.00%
2022-08-05 0 0.500 0.500 0.510 0.500 0.510 64,000 32,100 0.5016 0.380 0.380 0.387 0.380 0.387 84,294 0.3808 0.00%
2022-08-04 0 0.500 0.495 0.520 0.500 0.500 20,000 10,000 0.5000 0.380 0.376 0.395 0.380 0.380 26,342 0.3796 1.01%
2022-08-03 0 0.495 0.495 0.520 0.485 0.500 84,000 41,410 0.4930 0.376 0.376 0.395 0.368 0.380 110,636 0.3743 2.06%
2022-08-02 0 0.485 0.480 0.485 0.470 0.500 340,000 163,000 0.4794 0.368 0.364 0.368 0.357 0.380 447,812 0.3640 -3.00%
2022-08-01 0 0.500 0.500 0.510 0.500 0.500 26,000 13,000 0.5000 0.380 0.380 0.387 0.380 0.380 34,244 0.3796 -1.96%
2022-07-29 0 0.510 0.510 0.520 0.510 0.520 48,000 24,540 0.5113 0.387 0.387 0.395 0.387 0.395 63,221 0.3882 -1.92%
2022-07-28 0 0.520 0.510 0.530 0.520 0.520 2,000 1,040 0.5200 0.395 0.387 0.402 0.395 0.395 2,634 0.3948 -1.89%
2022-07-27 0 0.530 0.510 0.530 - - 0 0 - 0.402 0.387 0.402 - - 0 - 0.00%
2022-07-26 0 0.530 0.530 0.560 - - 0 0 - 0.402 0.402 0.425 - - 0 - 0.00%
2022-07-25 0 0.530 0.520 0.530 0.530 0.550 68,000 36,260 0.5332 0.402 0.395 0.402 0.402 0.418 89,562 0.4049 1.92%
2022-07-22 0 0.520 0.520 0.550 0.510 0.520 98,000 50,180 0.5120 0.395 0.395 0.418 0.387 0.395 129,075 0.3888 1.96%
2022-07-21 0 0.510 0.510 0.520 0.510 0.520 92,000 47,020 0.5111 0.387 0.387 0.395 0.387 0.395 121,173 0.3880 -1.92%
2022-07-20 0 0.520 0.510 0.520 0.510 0.520 204,000 105,960 0.5194 0.395 0.387 0.395 0.387 0.395 268,687 0.3944 0.00%
2022-07-19 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.395 0.387 0.402 0.395 0.395 26,342 0.3948 0.00%
2022-07-18 0 0.520 0.520 0.540 0.520 0.550 32,000 16,940 0.5294 0.395 0.395 0.410 0.395 0.418 42,147 0.4019 0.00%
2022-07-15 0 0.520 0.520 0.530 0.520 0.540 94,000 49,000 0.5213 0.395 0.395 0.402 0.395 0.410 123,807 0.3958 1.96%
2022-07-14 0 0.510 0.520 0.530 0.510 0.540 164,000 86,360 0.5266 0.387 0.395 0.402 0.387 0.410 216,003 0.3998 -5.56%
2022-07-13 0 0.540 0.530 0.540 0.530 0.550 144,000 76,980 0.5346 0.410 0.402 0.410 0.402 0.418 189,662 0.4059 1.89%
2022-07-12 0 0.530 0.520 0.530 0.510 0.550 198,000 103,220 0.5213 0.402 0.395 0.402 0.387 0.418 260,785 0.3958 -1.85%
2022-07-11 0 0.540 0.530 0.540 0.530 0.570 142,000 76,000 0.5352 0.410 0.402 0.410 0.402 0.433 187,027 0.4064 -5.26%
2022-07-08 0 0.570 0.560 0.570 0.540 0.570 328,000 180,320 0.5498 0.433 0.425 0.433 0.410 0.433 432,007 0.4174 1.79%
2022-07-07 0 0.560 0.560 0.570 0.540 0.570 654,000 359,720 0.5500 0.425 0.425 0.433 0.410 0.433 861,379 0.4176 -1.75%
2022-07-06 0 0.570 0.560 0.570 0.560 0.580 668,000 378,620 0.5668 0.433 0.425 0.433 0.425 0.440 879,819 0.4303 -1.72%
2022-07-05 0 0.580 0.580 0.590 0.580 0.590 210,000 122,300 0.5824 0.440 0.440 0.448 0.440 0.448 276,590 0.4422 -1.69%
2022-07-04 0 0.590 0.580 0.590 0.580 0.600 40,000 23,700 0.5925 0.448 0.440 0.448 0.440 0.456 52,684 0.4499 -1.67%
2022-06-30 0 0.600 0.600 0.610 0.590 0.610 306,000 182,260 0.5956 0.456 0.456 0.463 0.448 0.463 403,031 0.4522 -1.64%
2022-06-29 0 0.610 0.590 0.610 0.590 0.630 856,000 525,000 0.6133 0.463 0.448 0.463 0.448 0.478 1,127,432 0.4657 -3.17%
2022-06-28 0 0.630 0.630 0.640 0.600 0.640 1,566,000 975,680 0.6230 0.478 0.478 0.486 0.456 0.486 2,062,569 0.4730 3.28%
2022-06-27 0 0.610 0.600 0.610 0.600 0.620 372,000 226,140 0.6079 0.463 0.456 0.463 0.456 0.471 489,959 0.4615 1.67%
2022-06-24 0 0.600 0.590 0.600 0.580 0.610 312,000 186,140 0.5966 0.456 0.448 0.456 0.440 0.463 410,933 0.4530 1.69%
2022-06-23 0 0.590 0.570 0.590 0.570 0.590 428,000 250,380 0.5850 0.448 0.433 0.448 0.433 0.448 563,716 0.4442 0.00%
2022-06-22 0 0.590 0.580 0.590 0.580 0.590 492,000 286,000 0.5813 0.448 0.440 0.448 0.440 0.448 648,010 0.4414 0.00%
2022-06-21 0 0.590 0.580 0.590 0.580 0.600 100,000 58,620 0.5862 0.448 0.440 0.448 0.440 0.456 131,709 0.4451 -1.67%
2022-06-20 0 0.600 0.590 0.600 0.590 0.600 116,000 68,480 0.5903 0.456 0.448 0.456 0.448 0.456 152,783 0.4482 0.00%
2022-06-17 0 0.600 0.590 0.600 0.600 0.610 124,000 74,440 0.6003 0.456 0.448 0.456 0.456 0.463 163,320 0.4558 0.00%
2022-06-16 0 0.600 0.590 0.610 0.600 0.600 54,000 32,400 0.6000 0.456 0.448 0.463 0.456 0.456 71,123 0.4555 -1.64%
2022-06-15 0 0.610 0.610 0.620 0.600 0.620 84,000 51,020 0.6074 0.463 0.463 0.471 0.456 0.471 110,636 0.4612 0.00%
2022-06-14 0 0.610 0.600 0.610 0.600 0.610 106,000 63,660 0.6006 0.463 0.456 0.463 0.456 0.463 139,612 0.4560 0.00%
2022-06-13 0 0.610 0.590 0.610 0.590 0.610 382,000 228,600 0.5984 0.463 0.448 0.463 0.448 0.463 503,130 0.4544 -1.61%
2022-06-10 0 0.620 0.610 0.620 0.610 0.630 378,000 233,680 0.6182 0.471 0.463 0.471 0.463 0.478 497,862 0.4694 -1.59%
2022-06-09 0 0.630 0.610 0.630 0.600 0.630 406,000 251,420 0.6193 0.478 0.463 0.478 0.456 0.478 534,740 0.4702 1.61%
2022-06-08 0 0.620 0.600 0.620 0.600 0.620 390,000 236,360 0.6061 0.471 0.456 0.471 0.456 0.471 513,667 0.4601 3.33%
2022-06-07 0 0.600 0.600 0.620 0.600 0.620 80,000 48,700 0.6088 0.456 0.456 0.471 0.456 0.471 105,368 0.4622 -3.23%
2022-06-06 0 0.620 0.610 0.620 0.600 0.620 254,000 154,560 0.6085 0.471 0.463 0.471 0.456 0.471 334,542 0.4620 1.64%
2022-06-02 0 0.610 0.600 0.610 0.590 0.610 196,000 117,620 0.6001 0.463 0.456 0.463 0.448 0.463 258,150 0.4556 0.00%
2022-06-01 0 0.610 0.610 0.620 0.600 0.630 470,000 288,440 0.6137 0.463 0.463 0.471 0.456 0.478 619,034 0.4660 -3.17%
2022-05-31 0 0.630 0.620 0.630 0.590 0.650 1,598,000 980,420 0.6135 0.478 0.471 0.478 0.448 0.494 2,104,716 0.4658 -3.08%
2022-05-30 0 0.650 0.640 0.650 0.630 0.660 1,628,000 1,057,380 0.6495 0.494 0.486 0.494 0.478 0.501 2,144,229 0.4931 1.56%
2022-05-27 0 0.640 0.640 0.650 0.580 0.670 8,648,000 5,489,480 0.6348 0.486 0.486 0.494 0.440 0.509 11,390,229 0.4819 12.28%
2022-05-26 0 0.570 0.560 0.570 0.540 0.570 896,000 503,560 0.5620 0.433 0.425 0.433 0.410 0.433 1,180,116 0.4267 5.56%
2022-05-25 0 0.540 0.540 0.560 0.540 0.540 24,000 12,960 0.5400 0.410 0.410 0.425 0.410 0.410 31,610 0.4100 0.00%
2022-05-24 0 0.540 0.540 0.550 0.540 0.550 70,000 38,360 0.5480 0.410 0.410 0.418 0.410 0.418 92,197 0.4161 0.00%
2022-05-23 0 0.540 0.540 0.560 0.540 0.540 130,000 70,200 0.5400 0.410 0.410 0.425 0.410 0.410 171,222 0.4100 1.89%
2022-05-20 0 0.530 0.530 0.550 0.530 0.560 230,000 126,500 0.5500 0.402 0.402 0.418 0.402 0.425 302,932 0.4176 -3.64%
2022-05-19 0 0.550 0.540 0.550 0.530 0.560 214,000 117,220 0.5478 0.418 0.410 0.418 0.402 0.425 281,858 0.4159 1.85%
2022-05-18 0 0.540 0.540 0.570 0.540 0.550 162,000 88,480 0.5462 0.410 0.410 0.433 0.410 0.418 213,369 0.4147 -1.82%
2022-05-17 0 0.550 0.540 0.550 0.520 0.570 976,000 532,640 0.5457 0.418 0.410 0.418 0.395 0.433 1,285,484 0.4143 -3.51%
2022-05-16 0 0.570 0.570 0.590 0.560 0.600 38,000 22,260 0.5858 0.433 0.433 0.448 0.425 0.456 50,050 0.4448 0.00%
2022-05-13 0 0.570 0.570 0.580 0.550 0.580 364,000 206,900 0.5684 0.433 0.433 0.440 0.418 0.440 479,422 0.4316 5.56%
2022-05-12 0 0.540 0.560 0.580 0.540 0.600 260,000 142,560 0.5483 0.410 0.425 0.440 0.410 0.456 342,444 0.4163 -6.90%
2022-05-11 0 0.580 0.570 0.580 0.580 0.590 324,000 190,120 0.5868 0.440 0.433 0.440 0.440 0.448 426,738 0.4455 0.00%
2022-05-10 0 0.580 0.580 0.590 0.540 0.610 1,198,000 688,200 0.5745 0.440 0.440 0.448 0.410 0.463 1,577,879 0.4362 1.75%
2022-05-06 0 0.570 0.540 0.570 0.540 0.620 1,530,000 882,420 0.5767 0.433 0.410 0.433 0.410 0.471 2,015,154 0.4379 -1.72%
2022-05-05 0 0.580 0.570 0.580 0.560 0.590 1,204,000 688,440 0.5718 0.440 0.433 0.440 0.425 0.448 1,585,781 0.4341 3.57%
2022-05-04 0 0.560 0.550 0.560 0.485 0.570 1,600,000 861,050 0.5382 0.425 0.418 0.425 0.368 0.433 2,107,350 0.4086 13.13%
2022-05-03 0 0.495 0.495 0.500 0.470 0.590 3,612,000 1,899,560 0.5259 0.376 0.376 0.380 0.357 0.448 4,757,344 0.3993 5.32%
2022-04-29 0 0.470 0.460 0.475 0.465 0.470 214,000 100,160 0.4680 0.357 0.349 0.361 0.353 0.357 281,858 0.3554 1.08%
2022-04-28 0 0.465 0.450 0.465 - - 0 0 - 0.353 0.342 0.353 - - 0 - 0.00%
2022-04-27 0 0.465 0.450 0.465 - - 0 0 - 0.353 0.342 0.353 - - 0 - 0.00%
2022-04-26 0 0.465 0.455 0.465 0.455 0.475 330,000 152,480 0.4621 0.353 0.345 0.353 0.345 0.361 434,641 0.3508 2.20%
2022-04-25 0 0.455 0.450 0.455 0.445 0.460 254,000 115,650 0.4553 0.345 0.342 0.345 0.338 0.349 334,542 0.3457 -2.15%
2022-04-22 0 0.465 0.450 0.465 0.455 0.465 172,000 78,760 0.4579 0.353 0.342 0.353 0.345 0.353 226,540 0.3477 2.20%
2022-04-21 0 0.455 0.455 0.460 0.450 0.455 108,000 48,790 0.4518 0.345 0.345 0.349 0.342 0.345 142,246 0.3430 1.11%
2022-04-20 0 0.450 0.450 0.455 0.445 0.450 4,000 1,790 0.4475 0.342 0.342 0.345 0.338 0.342 5,268 0.3398 -3.23%
2022-04-19 0 0.465 0.450 0.465 0.440 0.465 40,000 17,870 0.4468 0.353 0.342 0.353 0.334 0.353 52,684 0.3392 1.09%
2022-04-14 0 0.460 0.460 0.465 0.445 0.465 46,000 21,040 0.4574 0.349 0.349 0.353 0.338 0.353 60,586 0.3473 0.00%
2022-04-13 0 0.460 0.450 0.465 0.435 0.470 308,000 140,770 0.4570 0.349 0.342 0.353 0.330 0.357 405,665 0.3470 3.37%
2022-04-12 0 0.445 0.440 0.445 0.435 0.445 52,000 22,750 0.4375 0.338 0.334 0.338 0.330 0.338 68,489 0.3322 -1.11%
2022-04-11 0 0.450 0.445 0.450 0.445 0.455 508,000 227,860 0.4485 0.342 0.338 0.342 0.338 0.345 669,084 0.3406 -3.23%
2022-04-08 0 0.465 0.455 0.465 0.455 0.480 562,000 260,450 0.4634 0.353 0.345 0.353 0.345 0.364 740,207 0.3519 0.00%
2022-04-07 0 0.465 0.465 0.470 0.460 0.465 294,000 136,480 0.4642 0.353 0.353 0.357 0.349 0.353 387,226 0.3525 -1.06%
2022-04-06 0 0.470 0.470 0.485 0.465 0.485 170,000 80,770 0.4751 0.357 0.357 0.368 0.353 0.368 223,906 0.3607 1.08%
2022-04-04 0 0.465 0.465 0.475 0.465 0.475 182,000 85,640 0.4705 0.353 0.353 0.361 0.353 0.361 239,711 0.3573 -3.12%
2022-04-01 0 0.480 0.470 0.480 0.450 0.490 924,000 434,420 0.4702 0.364 0.357 0.364 0.342 0.372 1,216,995 0.3570 -3.03%
2022-03-31 0 0.495 0.490 0.495 0.470 0.495 1,456,000 700,590 0.4812 0.376 0.372 0.376 0.357 0.376 1,917,689 0.3653 5.32%
2022-03-30 0 0.470 0.465 0.470 0.465 0.475 482,000 226,470 0.4699 0.357 0.353 0.357 0.353 0.361 634,839 0.3567 2.17%
2022-03-29 0 0.460 0.455 0.460 0.450 0.460 218,000 99,710 0.4574 0.349 0.345 0.349 0.342 0.349 287,126 0.3473 1.10%
2022-03-28 0 0.455 0.445 0.455 0.440 0.455 210,000 93,160 0.4436 0.345 0.338 0.345 0.334 0.345 276,590 0.3368 -1.09%
2022-03-25 0 0.460 0.450 0.460 0.450 0.470 270,000 124,340 0.4605 0.349 0.342 0.349 0.342 0.357 355,615 0.3496 -2.13%
2022-03-24 0 0.470 0.470 0.475 0.440 0.480 670,000 312,920 0.4670 0.357 0.357 0.361 0.334 0.364 882,453 0.3546 2.17%
2022-03-23 0 0.460 0.450 0.465 0.445 0.460 320,000 144,820 0.4526 0.349 0.342 0.353 0.338 0.349 421,470 0.3436 -1.08%
2022-03-22 0 0.465 0.460 0.465 0.445 0.465 462,000 212,880 0.4608 0.353 0.349 0.353 0.338 0.353 608,497 0.3498 5.68%
2022-03-21 0 0.440 0.440 0.460 0.425 0.470 1,934,000 879,970 0.4550 0.334 0.334 0.349 0.323 0.357 2,547,260 0.3455 4.76%
2022-03-18 0 0.420 0.420 0.425 0.410 0.420 442,000 184,850 0.4182 0.319 0.319 0.323 0.311 0.319 582,156 0.3175 0.00%
2022-03-17 0 0.420 0.410 0.420 0.400 0.420 466,000 194,330 0.4170 0.319 0.311 0.319 0.304 0.319 613,766 0.3166 3.70%
2022-03-16 0 0.405 0.395 0.410 0.380 0.410 162,000 65,090 0.4018 0.307 0.300 0.311 0.289 0.311 213,369 0.3051 6.58%
2022-03-15 0 0.380 0.375 0.380 0.380 0.390 620,000 237,390 0.3829 0.289 0.285 0.289 0.289 0.296 816,598 0.2907 -3.80%
2022-03-14 0 0.395 0.390 0.395 0.380 0.400 234,000 91,400 0.3906 0.300 0.296 0.300 0.289 0.304 308,200 0.2966 -1.25%
2022-03-11 0 0.400 0.390 0.400 0.380 0.400 162,000 62,360 0.3849 0.304 0.296 0.304 0.289 0.304 213,369 0.2923 -2.44%
2022-03-10 0 0.410 0.400 0.420 0.400 0.410 48,000 19,640 0.4092 0.311 0.304 0.319 0.304 0.311 63,221 0.3107 2.50%
2022-03-09 0 0.400 0.400 0.405 0.380 0.395 268,000 103,440 0.3860 0.304 0.304 0.307 0.289 0.300 352,981 0.2930 3.90%
2022-03-08 0 0.385 0.385 0.410 0.385 0.390 264,000 102,450 0.3881 0.292 0.292 0.311 0.292 0.296 347,713 0.2946 -2.53%
2022-03-07 0 0.395 0.395 0.420 0.395 0.420 106,000 44,330 0.4182 0.300 0.300 0.319 0.300 0.319 139,612 0.3175 -5.95%
2022-03-04 0 0.420 0.420 0.430 0.410 0.430 76,000 32,400 0.4263 0.319 0.319 0.326 0.311 0.326 100,099 0.3237 -3.45%
2022-03-03 0 0.435 0.420 0.435 0.410 0.435 542,000 228,070 0.4208 0.330 0.319 0.330 0.311 0.330 713,865 0.3195 10.13%
2022-03-02 0 0.395 0.385 0.400 0.385 0.400 12,000 4,700 0.3917 0.300 0.292 0.304 0.292 0.304 15,805 0.2974 -1.25%
2022-03-01 0 0.400 0.395 0.400 0.390 0.400 242,000 95,500 0.3946 0.304 0.300 0.304 0.296 0.304 318,737 0.2996 0.00%
2022-02-28 0 0.400 0.400 0.420 0.385 0.435 550,000 221,990 0.4036 0.304 0.304 0.319 0.292 0.330 724,402 0.3064 -8.05%
2022-02-25 0 0.435 0.420 0.445 0.390 0.435 698,000 290,010 0.4155 0.330 0.319 0.338 0.296 0.330 919,332 0.3155 16.00%
2022-02-24 0 0.375 0.390 0.415 0.375 0.420 790,000 317,270 0.4016 0.285 0.296 0.315 0.285 0.319 1,040,504 0.3049 -12.79%
2022-02-23 0 0.430 0.420 0.430 0.420 0.430 154,000 64,740 0.4204 0.326 0.319 0.326 0.319 0.326 202,832 0.3192 2.38%
2022-02-22 0 0.420 0.420 0.430 0.420 0.490 3,342,000 1,470,320 0.4400 0.319 0.319 0.326 0.319 0.372 4,401,728 0.3340 -14.29%
2022-02-21 0 0.490 0.475 0.490 0.470 0.490 398,000 188,230 0.4729 0.372 0.361 0.372 0.357 0.372 524,203 0.3591 4.26%
2022-02-18 0 0.470 0.465 0.470 0.460 0.475 1,874,000 879,210 0.4692 0.357 0.353 0.357 0.349 0.361 2,468,234 0.3562 1.08%
2022-02-17 0 0.465 0.460 0.465 0.450 0.465 422,000 192,800 0.4569 0.353 0.349 0.353 0.342 0.353 555,814 0.3469 3.33%
2022-02-16 0 0.450 0.440 0.450 0.430 0.450 244,000 108,500 0.4447 0.342 0.334 0.342 0.326 0.342 321,371 0.3376 2.27%
2022-02-15 0 0.440 0.425 0.440 0.425 0.445 112,000 48,190 0.4303 0.334 0.323 0.334 0.323 0.338 147,515 0.3267 -1.12%
2022-02-14 0 0.445 0.440 0.445 0.415 0.450 832,000 360,840 0.4337 0.338 0.334 0.338 0.315 0.342 1,095,822 0.3293 0.00%
2022-02-11 0 0.445 0.425 0.445 0.445 0.445 96,000 42,720 0.4450 0.338 0.323 0.338 0.338 0.338 126,441 0.3379 0.00%
2022-02-10 0 0.445 0.435 0.450 0.435 0.450 432,000 191,150 0.4425 0.338 0.330 0.342 0.330 0.342 568,985 0.3359 5.95%
2022-02-09 0 0.420 0.420 0.435 0.415 0.440 290,000 126,190 0.4351 0.319 0.319 0.330 0.315 0.334 381,957 0.3304 -4.55%
2022-02-08 0 0.440 0.425 0.440 0.425 0.445 944,000 416,130 0.4408 0.334 0.323 0.334 0.323 0.338 1,243,337 0.3347 4.76%
2022-02-07 0 0.420 0.420 0.435 0.415 0.455 892,000 389,800 0.4370 0.319 0.319 0.330 0.315 0.345 1,174,848 0.3318 1.20%
2022-02-04 0 0.415 0.415 0.440 0.410 0.415 98,000 40,480 0.4131 0.315 0.315 0.334 0.311 0.315 129,075 0.3136 1.22%
2022-01-31 0 0.410 0.410 0.450 0.410 0.425 92,000 38,760 0.4213 0.311 0.311 0.342 0.311 0.323 121,173 0.3199 -2.38%
2022-01-28 0 0.420 0.420 0.455 0.420 0.490 364,000 164,860 0.4529 0.319 0.319 0.345 0.319 0.372 479,422 0.3439 -5.62%
2022-01-27 0 0.445 0.415 0.445 0.415 0.460 378,000 168,470 0.4457 0.338 0.315 0.338 0.315 0.349 497,862 0.3384 7.23%
2022-01-26 0 0.415 0.410 0.425 0.415 0.420 30,000 12,570 0.4190 0.315 0.311 0.323 0.315 0.319 39,513 0.3181 -2.35%
2022-01-25 0 0.425 0.415 0.420 0.420 0.445 182,000 78,640 0.4321 0.323 0.315 0.319 0.319 0.338 239,711 0.3281 1.19%
2022-01-24 0 0.420 0.420 0.435 - - 0 0 - 0.319 0.319 0.330 - - 0 - 2.44%
2022-01-21 0 0.410 0.405 0.425 0.400 0.430 824,000 350,100 0.4249 0.311 0.307 0.323 0.304 0.326 1,085,285 0.3226 5.13%
2022-01-20 0 0.390 0.390 0.405 0.390 0.395 104,000 40,810 0.3924 0.296 0.296 0.307 0.296 0.300 136,978 0.2979 0.00%
2022-01-19 0 0.390 0.390 0.410 0.390 0.395 304,000 119,130 0.3919 0.296 0.296 0.311 0.296 0.300 400,397 0.2975 -1.27%
2022-01-18 0 0.395 0.395 0.415 0.395 0.395 16,000 6,320 0.3950 0.300 0.300 0.315 0.300 0.300 21,074 0.2999 0.00%
2022-01-17 0 0.395 0.390 0.395 0.395 0.395 6,000 2,370 0.3950 0.300 0.296 0.300 0.300 0.300 7,903 0.2999 -1.25%
2022-01-14 0 0.400 0.400 0.415 0.400 0.400 170,000 68,000 0.4000 0.304 0.304 0.315 0.304 0.304 223,906 0.3037 0.00%
2022-01-13 0 0.400 0.385 0.420 - - 0 0 - 0.304 0.292 0.319 - - 0 - 0.00%
2022-01-12 0 0.400 0.390 0.400 0.390 0.400 264,000 103,880 0.3935 0.304 0.296 0.304 0.296 0.304 347,713 0.2988 -2.44%
2022-01-11 0 0.410 0.410 0.415 0.410 0.415 138,000 56,960 0.4128 0.311 0.311 0.315 0.311 0.315 181,759 0.3134 1.23%
2022-01-10 0 0.405 0.390 0.415 0.380 0.405 154,000 60,900 0.3955 0.307 0.296 0.315 0.289 0.307 202,832 0.3002 6.58%
2022-01-07 0 0.380 0.380 0.390 0.380 0.395 208,000 79,740 0.3834 0.289 0.289 0.296 0.289 0.300 273,956 0.2911 -3.80%
2022-01-06 0 0.395 0.395 0.415 0.395 0.395 8,000 3,160 0.3950 0.300 0.300 0.315 0.300 0.300 10,537 0.2999 -4.82%
2022-01-05 0 0.415 0.395 0.415 0.415 0.415 10,000 4,150 0.4150 0.315 0.300 0.315 0.315 0.315 13,171 0.3151 0.00%
2022-01-04 0 0.415 0.400 0.430 0.400 0.415 54,000 21,880 0.4052 0.315 0.304 0.326 0.304 0.315 71,123 0.3076 3.75%
2022-01-03 0 0.400 0.390 0.410 0.390 0.400 100,000 39,900 0.3990 0.304 0.296 0.311 0.296 0.304 131,709 0.3029 0.00%
2021-12-31 0 0.400 0.395 0.400 - - 0 0 - 0.304 0.300 0.304 - - 0 - 0.00%
2021-12-30 0 0.400 0.400 0.410 0.385 0.400 444,000 174,960 0.3941 0.304 0.304 0.311 0.292 0.304 584,790 0.2992 -2.44%
2021-12-29 0 0.410 0.400 0.410 - - 0 0 - 0.311 0.304 0.311 - - 0 - -1.20%
2021-12-28 0 0.415 0.400 0.415 0.415 0.415 20,000 8,300 0.4150 0.315 0.304 0.315 0.315 0.315 26,342 0.3151 0.00%
2021-12-24 0 0.415 0.400 0.415 0.415 0.415 50,000 20,750 0.4150 0.315 0.304 0.315 0.315 0.315 65,855 0.3151 3.75%
2021-12-23 0 0.400 0.395 0.410 0.400 0.400 100,000 40,000 0.4000 0.304 0.300 0.311 0.304 0.304 131,709 0.3037 0.00%
2021-12-22 0 0.400 0.400 0.410 0.400 0.410 338,000 135,640 0.4013 0.304 0.304 0.311 0.304 0.311 445,178 0.3047 -2.44%
2021-12-21 0 0.410 0.405 0.410 - - 0 0 - 0.311 0.307 0.311 - - 0 - 0.00%
2021-12-20 0 0.410 0.405 0.410 - - 0 0 - 0.311 0.307 0.311 - - 0 - 0.00%
2021-12-17 0 0.410 0.410 0.435 0.405 0.435 138,000 56,890 0.4122 0.311 0.311 0.330 0.307 0.330 181,759 0.3130 0.00%
2021-12-16 0 0.410 0.410 0.425 0.405 0.415 322,000 133,040 0.4132 0.311 0.311 0.323 0.307 0.315 424,104 0.3137 -1.20%
2021-12-15 0 0.415 0.415 0.440 0.415 0.455 40,000 18,070 0.4518 0.315 0.315 0.334 0.315 0.345 52,684 0.3430 1.22%
2021-12-14 0 0.410 0.410 0.435 0.410 0.410 30,000 12,300 0.4100 0.311 0.311 0.330 0.311 0.311 39,513 0.3113 -3.53%
2021-12-13 0 0.425 0.425 0.435 0.415 0.425 90,000 37,960 0.4218 0.323 0.323 0.330 0.315 0.323 118,538 0.3202 2.41%
2021-12-10 0 0.415 0.415 0.430 - - 0 0 - 0.315 0.315 0.326 - - 0 - 0.00%
2021-12-09 0 0.415 0.415 0.430 0.410 0.415 140,000 58,080 0.4149 0.315 0.315 0.326 0.311 0.315 184,393 0.3150 1.22%
2021-12-08 0 0.410 0.410 0.415 0.410 0.415 22,000 9,120 0.4145 0.311 0.311 0.315 0.311 0.315 28,976 0.3147 -1.20%
2021-12-07 0 0.415 0.410 0.415 0.410 0.415 106,000 43,950 0.4146 0.315 0.311 0.315 0.311 0.315 139,612 0.3148 1.22%
2021-12-06 0 0.410 0.410 0.430 0.410 0.410 96,000 39,360 0.4100 0.311 0.311 0.326 0.311 0.311 126,441 0.3113 -4.65%
2021-12-03 0 0.430 0.410 0.430 0.410 0.430 38,000 15,830 0.4166 0.326 0.311 0.326 0.311 0.326 50,050 0.3163 6.17%
2021-12-02 0 0.405 0.405 0.425 0.405 0.405 26,000 10,530 0.4050 0.307 0.307 0.323 0.307 0.307 34,244 0.3075 0.00%
2021-12-01 0 0.405 0.410 0.425 0.405 0.430 96,000 39,300 0.4094 0.307 0.311 0.323 0.307 0.326 126,441 0.3108 -3.57%
2021-11-30 0 0.420 0.415 0.440 0.420 0.430 144,000 60,960 0.4233 0.319 0.315 0.334 0.319 0.326 189,662 0.3214 -2.33%
2021-11-29 0 0.430 0.425 0.430 0.430 0.430 10,000 4,300 0.4300 0.326 0.323 0.326 0.326 0.326 13,171 0.3265 -2.27%
2021-11-26 0 0.440 0.440 0.455 0.435 0.440 354,000 155,580 0.4395 0.334 0.334 0.345 0.330 0.334 466,251 0.3337 -2.22%
2021-11-25 0 0.450 0.450 0.480 0.445 0.450 64,000 28,550 0.4461 0.342 0.342 0.364 0.338 0.342 84,294 0.3387 0.00%
2021-11-24 0 0.450 0.440 0.480 - - 0 0 - 0.342 0.334 0.364 - - 0 - 0.00%
2021-11-23 0 0.450 0.440 0.490 0.450 0.450 36,000 16,200 0.4500 0.342 0.334 0.372 0.342 0.342 47,415 0.3417 0.00%
2021-11-22 0 0.450 0.450 0.495 0.450 0.470 26,000 12,100 0.4654 0.342 0.342 0.376 0.342 0.357 34,244 0.3533 -4.26%
2021-11-19 0 0.470 0.450 0.480 0.470 0.470 104,000 48,820 0.4694 0.357 0.342 0.364 0.357 0.357 136,978 0.3564 -2.08%
2021-11-18 0 0.480 0.460 0.485 0.465 0.490 72,000 34,540 0.4797 0.364 0.349 0.368 0.353 0.372 94,831 0.3642 3.23%
2021-11-17 0 0.465 0.445 0.465 - - 0 0 - 0.353 0.338 0.353 - - 0 - 0.00%
2021-11-16 0 0.465 0.455 0.465 0.435 0.475 830,000 384,820 0.4636 0.353 0.345 0.353 0.330 0.361 1,093,188 0.3520 8.14%
2021-11-15 0 0.430 0.430 0.440 - - 0 0 - 0.326 0.326 0.334 - - 0 - 0.00%
2021-11-12 0 0.430 0.435 0.455 0.430 0.430 48,000 20,640 0.4300 0.326 0.330 0.345 0.326 0.326 63,221 0.3265 -2.27%
2021-11-11 0 0.440 0.440 0.450 0.430 0.440 158,000 67,970 0.4302 0.334 0.334 0.342 0.326 0.334 208,101 0.3266 -2.22%
2021-11-10 0 0.450 0.450 0.465 0.450 0.470 112,000 50,490 0.4508 0.342 0.342 0.353 0.342 0.357 147,515 0.3423 -4.26%
2021-11-09 0 0.470 0.460 0.475 0.460 0.480 446,000 210,260 0.4714 0.357 0.349 0.361 0.349 0.364 587,424 0.3579 3.30%
2021-11-08 0 0.455 0.460 0.465 0.430 0.495 978,000 444,840 0.4548 0.345 0.349 0.353 0.326 0.376 1,288,118 0.3453 8.33%
2021-11-05 0 0.420 0.420 0.430 0.420 0.460 490,000 213,260 0.4352 0.319 0.319 0.326 0.319 0.349 645,376 0.3304 0.00%
2021-11-04 0 0.420 0.420 0.430 0.420 0.425 362,000 152,800 0.4221 0.319 0.319 0.326 0.319 0.323 476,788 0.3205 -1.18%
2021-11-03 0 0.425 0.425 0.440 0.425 0.425 20,000 8,500 0.4250 0.323 0.323 0.334 0.323 0.323 26,342 0.3227 -1.16%
2021-11-02 0 0.430 0.430 0.445 0.420 0.455 120,000 51,600 0.4300 0.326 0.326 0.338 0.319 0.345 158,051 0.3265 -5.49%
2021-11-01 0 0.455 0.445 0.455 0.435 0.455 444,000 198,250 0.4465 0.345 0.338 0.345 0.330 0.345 584,790 0.3390 9.64%
2021-10-29 0 0.415 0.415 0.435 0.415 0.420 140,000 58,280 0.4163 0.315 0.315 0.330 0.315 0.319 184,393 0.3161 -3.49%
2021-10-28 0 0.430 0.430 0.440 0.425 0.440 34,000 14,900 0.4382 0.326 0.326 0.334 0.323 0.334 44,781 0.3327 -1.15%
2021-10-27 0 0.435 0.435 0.440 0.430 0.475 130,000 58,480 0.4498 0.330 0.330 0.334 0.326 0.361 171,222 0.3415 1.16%
2021-10-26 0 0.430 0.425 0.440 0.420 0.430 102,000 43,100 0.4225 0.326 0.323 0.334 0.319 0.326 134,344 0.3208 -4.44%
2021-10-25 0 0.450 0.420 0.450 0.425 0.450 316,000 135,430 0.4286 0.342 0.319 0.342 0.323 0.342 416,202 0.3254 -2.17%
2021-10-22 0 0.460 0.430 0.465 0.460 0.460 12,000 5,520 0.4600 0.349 0.326 0.353 0.349 0.349 15,805 0.3493 0.00%
2021-10-21 0 0.460 0.460 0.465 0.460 0.465 22,000 10,210 0.4641 0.349 0.349 0.353 0.349 0.353 28,976 0.3524 0.00%
2021-10-20 0 0.460 0.455 0.460 0.465 0.465 24,000 11,160 0.4650 0.349 0.345 0.349 0.353 0.353 31,610 0.3530 2.22%
2021-10-19 0 0.450 0.440 0.450 0.420 0.450 370,000 158,550 0.4285 0.342 0.334 0.342 0.319 0.342 487,325 0.3253 5.88%
2021-10-18 0 0.425 0.425 0.450 0.425 0.425 24,000 10,200 0.4250 0.323 0.323 0.342 0.323 0.323 31,610 0.3227 -3.41%
2021-10-15 0 0.440 0.440 0.450 0.440 0.450 166,000 73,870 0.4450 0.334 0.334 0.342 0.334 0.342 218,638 0.3379 -1.12%
2021-10-12 0 0.445 0.440 0.460 - - 0 0 - 0.338 0.334 0.349 - - 0 - 0.00%
2021-10-11 0 0.445 0.415 0.455 0.445 0.445 22,000 9,740 0.4427 0.338 0.315 0.345 0.338 0.338 28,976 0.3361 1.14%
2021-10-08 0 0.440 0.430 0.445 - - 0 0 - 0.334 0.326 0.338 - - 0 - 0.00%
2021-10-07 0 0.440 0.415 0.445 0.440 0.440 50,000 22,000 0.4400 0.334 0.315 0.338 0.334 0.334 65,855 0.3341 0.00%
2021-10-06 0 0.440 0.425 0.440 - - 0 0 - 0.334 0.323 0.334 - - 0 - 0.00%
2021-10-05 0 0.440 0.420 0.440 0.420 0.440 96,000 41,740 0.4348 0.334 0.319 0.334 0.319 0.334 126,441 0.3301 0.00%
2021-10-04 0 0.440 0.430 0.440 0.430 0.450 204,000 89,150 0.4370 0.334 0.326 0.334 0.326 0.342 268,687 0.3318 6.02%
2021-09-30 0 0.415 0.410 0.420 0.410 0.415 52,000 21,370 0.4110 0.315 0.311 0.319 0.311 0.315 68,489 0.3120 1.22%
2021-09-29 0 0.410 0.400 0.410 0.405 0.410 66,000 27,000 0.4091 0.311 0.304 0.311 0.307 0.311 86,928 0.3106 2.50%
2021-09-28 0 0.400 0.400 0.410 0.385 0.410 40,000 16,150 0.4038 0.304 0.304 0.311 0.292 0.311 52,684 0.3065 -2.44%
2021-09-27 0 0.410 0.400 0.410 0.405 0.415 176,000 71,510 0.4063 0.311 0.304 0.311 0.307 0.315 231,809 0.3085 1.23%
2021-09-24 0 0.405 0.405 0.420 0.400 0.405 34,000 13,650 0.4015 0.307 0.307 0.319 0.304 0.307 44,781 0.3048 -3.57%
2021-09-23 0 0.420 0.420 0.435 0.420 0.420 42,000 17,640 0.4200 0.319 0.319 0.330 0.319 0.319 55,318 0.3189 2.44%
2021-09-21 0 0.410 0.410 0.435 0.400 0.420 274,000 114,090 0.4164 0.311 0.311 0.330 0.304 0.319 360,884 0.3161 0.00%
2021-09-20 0 0.410 0.410 0.415 0.400 0.420 250,000 101,010 0.4040 0.311 0.311 0.315 0.304 0.319 329,274 0.3068 -2.38%
2021-09-17 0 0.420 0.420 0.425 0.420 0.425 132,000 56,090 0.4249 0.319 0.319 0.323 0.319 0.323 173,856 0.3226 0.00%
2021-09-16 0 0.420 0.420 0.435 0.420 0.420 54,000 22,680 0.4200 0.319 0.319 0.330 0.319 0.319 71,123 0.3189 0.00%
2021-09-15 0 0.420 0.420 0.435 0.420 0.435 14,000 5,960 0.4257 0.319 0.319 0.330 0.319 0.330 18,439 0.3232 -4.55%
2021-09-14 0 0.440 0.440 0.450 0.435 0.460 248,000 111,280 0.4487 0.334 0.334 0.342 0.330 0.349 326,639 0.3407 -2.22%
2021-09-13 0 0.450 0.435 0.450 - - 0 0 - 0.342 0.330 0.342 - - 0 - -2.17%
2021-09-10 0 0.460 0.445 0.460 0.420 0.460 640,000 272,740 0.4262 0.349 0.338 0.349 0.319 0.349 842,940 0.3236 6.98%
2021-09-09 0 0.430 0.430 0.445 0.430 0.430 10,000 4,300 0.4300 0.326 0.326 0.338 0.326 0.326 13,171 0.3265 0.00%
2021-09-08 0 0.430 0.430 0.440 0.430 0.460 480,000 217,270 0.4526 0.326 0.326 0.334 0.326 0.349 632,205 0.3437 -2.27%
2021-09-07 0 0.440 0.435 0.440 0.430 0.440 42,000 18,310 0.4360 0.334 0.330 0.334 0.326 0.334 55,318 0.3310 1.15%
2021-09-06 0 0.435 0.435 0.450 0.435 0.450 102,000 45,870 0.4497 0.330 0.330 0.342 0.330 0.342 134,344 0.3414 -3.33%
2021-09-03 0 0.450 0.450 0.470 0.450 0.465 100,000 45,780 0.4578 0.342 0.342 0.357 0.342 0.353 131,709 0.3476 -1.10%
2021-09-02 0 0.455 0.455 0.470 0.445 0.445 90,000 40,050 0.4450 0.345 0.345 0.357 0.338 0.338 118,538 0.3379 5.81%
2021-09-01 0 0.430 0.430 0.450 - - 0 0 - 0.326 0.326 0.342 - - 0 - 0.00%
2021-08-31 0 0.430 0.425 0.440 0.430 0.440 100,000 43,850 0.4385 0.326 0.323 0.334 0.326 0.334 131,709 0.3329 -4.44%
2021-08-30 0 0.450 0.435 0.450 0.440 0.470 278,000 125,970 0.4531 0.342 0.330 0.342 0.334 0.357 366,152 0.3440 5.88%
2021-08-27 0 0.425 0.425 0.440 - - 0 0 - 0.323 0.323 0.334 - - 0 - 1.19%
2021-08-26 0 0.420 0.420 0.435 0.420 0.420 18,000 7,560 0.4200 0.319 0.319 0.330 0.319 0.319 23,708 0.3189 -4.55%
2021-08-25 0 0.440 0.430 0.440 0.430 0.440 96,000 41,610 0.4334 0.334 0.326 0.334 0.326 0.334 126,441 0.3291 4.76%
2021-08-24 0 0.420 0.420 0.435 0.420 0.420 20,000 8,400 0.4200 0.319 0.319 0.330 0.319 0.319 26,342 0.3189 -2.33%
2021-08-23 0 0.430 0.430 0.445 0.430 0.485 58,000 25,700 0.4431 0.326 0.326 0.338 0.326 0.368 76,391 0.3364 0.00%
2021-08-20 0 0.430 0.420 0.430 0.420 0.430 78,000 33,190 0.4255 0.326 0.319 0.326 0.319 0.326 102,733 0.3231 -2.27%
2021-08-19 0 0.440 0.435 0.440 0.440 0.450 142,000 62,800 0.4423 0.334 0.330 0.334 0.334 0.342 187,027 0.3358 -6.38%
2021-08-18 0 0.470 0.455 0.470 - - 0 0 - 0.357 0.345 0.357 - - 0 - 0.00%
2021-08-17 0 0.470 0.450 0.475 0.475 0.475 2,000 950 0.4750 0.357 0.342 0.361 0.361 0.361 2,634 0.3606 -2.08%
2021-08-16 0 0.480 0.480 0.490 0.450 0.450 24,000 10,800 0.4500 0.364 0.364 0.372 0.342 0.342 31,610 0.3417 -4.00%
2021-08-13 0 0.500 0.460 0.500 0.500 0.500 2,000 1,000 0.5000 0.380 0.349 0.380 0.380 0.380 2,634 0.3796 0.00%
2021-08-12 0 0.500 0.460 0.500 - - 0 0 - 0.380 0.349 0.380 - - 0 - 0.00%
2021-08-11 0 0.500 0.460 0.500 - - 0 0 - 0.380 0.349 0.380 - - 0 - 0.00%
2021-08-10 0 0.500 0.455 0.500 0.500 0.510 68,000 34,500 0.5074 0.380 0.345 0.380 0.380 0.387 89,562 0.3852 0.00%
2021-08-09 0 0.500 0.480 0.500 0.500 0.500 40,000 20,000 0.5000 0.380 0.364 0.380 0.380 0.380 52,684 0.3796 7.53%
2021-08-06 0 0.465 0.465 0.500 - - 0 0 - 0.353 0.353 0.380 - - 0 - 0.00%
2021-08-05 0 0.465 0.430 0.500 - - 30,000 13,800 0.4600 0.353 0.326 0.380 - - 39,513 0.3493 0.00%
2021-08-04 0 0.465 0.465 0.480 0.460 0.460 60,000 27,600 0.4600 0.353 0.353 0.364 0.349 0.349 79,026 0.3493 2.20%
2021-08-03 0 0.455 0.450 0.460 - - 0 0 - 0.345 0.342 0.349 - - 0 - 0.00%
2021-08-02 0 0.455 0.430 0.460 0.420 0.455 168,000 74,420 0.4430 0.345 0.326 0.349 0.319 0.345 221,272 0.3363 3.41%
2021-07-30 0 0.440 0.425 0.440 0.440 0.440 26,000 11,440 0.4400 0.334 0.323 0.334 0.334 0.334 34,244 0.3341 0.00%
2021-07-29 0 0.440 0.440 0.455 0.440 0.440 60,000 26,400 0.4400 0.334 0.334 0.345 0.334 0.334 79,026 0.3341 3.53%
2021-07-28 0 0.425 0.425 0.440 0.425 0.425 40,000 17,000 0.4250 0.323 0.323 0.334 0.323 0.323 52,684 0.3227 0.00%
2021-07-27 0 0.425 0.420 0.425 0.410 0.440 382,000 162,170 0.4245 0.323 0.319 0.323 0.311 0.334 503,130 0.3223 -5.56%
2021-07-26 0 0.450 0.445 0.455 0.450 0.485 840,000 387,550 0.4614 0.342 0.338 0.345 0.342 0.368 1,106,359 0.3503 -6.25%
2021-07-23 0 0.480 0.475 0.480 0.480 0.500 454,000 221,290 0.4874 0.364 0.361 0.364 0.364 0.380 597,961 0.3701 -4.00%
2021-07-22 0 0.500 0.500 0.510 0.500 0.500 96,000 48,000 0.5000 0.380 0.380 0.387 0.380 0.380 126,441 0.3796 0.00%
2021-07-21 0 0.500 0.490 0.510 0.490 0.500 162,000 79,700 0.4920 0.380 0.372 0.387 0.372 0.380 213,369 0.3735 -1.96%
2021-07-20 0 0.510 0.500 0.510 0.510 0.520 52,000 26,540 0.5104 0.387 0.380 0.387 0.387 0.395 68,489 0.3875 -1.92%
2021-07-19 0 0.520 0.500 0.520 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2021-07-16 0 0.520 0.520 0.530 0.520 0.520 82,000 42,640 0.5200 0.395 0.395 0.402 0.395 0.395 108,002 0.3948 -1.89%
2021-07-15 0 0.530 0.520 0.530 0.520 0.530 90,000 46,960 0.5218 0.402 0.395 0.402 0.395 0.402 118,538 0.3962 0.00%
2021-07-14 0 0.530 0.530 0.540 0.530 0.540 44,000 23,360 0.5309 0.402 0.402 0.410 0.402 0.410 57,952 0.4031 0.00%
2021-07-13 0 0.530 0.530 0.550 0.530 0.550 74,000 39,700 0.5365 0.402 0.402 0.418 0.402 0.418 97,465 0.4073 0.00%
2021-07-12 0 0.530 0.520 0.550 0.530 0.530 206,000 109,180 0.5300 0.402 0.395 0.418 0.402 0.402 271,321 0.4024 0.00%
2021-07-09 0 0.530 0.530 0.550 0.530 0.530 38,000 20,140 0.5300 0.402 0.402 0.418 0.402 0.402 50,050 0.4024 -1.85%
2021-07-08 0 0.540 0.540 0.550 0.530 0.550 112,000 60,720 0.5421 0.410 0.410 0.418 0.402 0.418 147,515 0.4116 -1.82%
2021-07-07 0 0.550 0.540 0.550 0.530 0.550 124,000 66,120 0.5332 0.418 0.410 0.418 0.402 0.418 163,320 0.4049 1.85%
2021-07-06 0 0.540 0.530 0.540 0.530 0.550 332,000 177,440 0.5345 0.410 0.402 0.410 0.402 0.418 437,275 0.4058 -1.82%
2021-07-05 0 0.550 0.530 0.550 0.530 0.550 132,000 71,600 0.5424 0.418 0.402 0.418 0.402 0.418 173,856 0.4118 0.00%
2021-07-02 0 0.550 0.540 0.550 0.550 0.550 156,000 85,800 0.5500 0.418 0.410 0.418 0.418 0.418 205,467 0.4176 0.00%
2021-06-30 0 0.550 0.550 0.560 0.550 0.560 248,000 136,800 0.5516 0.418 0.418 0.425 0.418 0.425 326,639 0.4188 -1.79%
2021-06-29 0 0.560 0.550 0.570 0.560 0.570 188,000 105,380 0.5605 0.425 0.418 0.433 0.425 0.433 247,614 0.4256 -1.75%
2021-06-28 0 0.570 0.560 0.570 0.570 0.570 2,000 1,140 0.5700 0.433 0.425 0.433 0.433 0.433 2,634 0.4328 0.00%
2021-06-25 0 0.570 0.560 0.570 0.560 0.570 116,000 65,260 0.5626 0.433 0.425 0.433 0.425 0.433 152,783 0.4271 0.00%
2021-06-24 0 0.570 0.560 0.570 0.570 0.570 102,000 58,140 0.5700 0.433 0.425 0.433 0.433 0.433 134,344 0.4328 -1.72%
2021-06-23 0 0.580 0.560 0.580 0.580 0.580 62,000 35,960 0.5800 0.440 0.425 0.440 0.440 0.440 81,660 0.4404 1.75%
2021-06-22 0 0.570 0.560 0.570 0.570 0.580 40,000 22,820 0.5705 0.433 0.425 0.433 0.433 0.440 52,684 0.4332 -1.72%
2021-06-21 0 0.580 0.570 0.580 0.560 0.580 600,000 339,860 0.5664 0.440 0.433 0.440 0.425 0.440 790,256 0.4301 3.57%
2021-06-18 0 0.560 0.560 0.580 0.560 0.560 278,000 155,680 0.5600 0.425 0.425 0.440 0.425 0.425 366,152 0.4252 0.00%
2021-06-17 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.425 0.425 0.433 0.425 0.425 52,684 0.4252 0.00%
2021-06-16 0 0.560 0.560 0.580 0.560 0.560 76,000 43,020 0.5661 0.425 0.425 0.440 0.425 0.425 100,099 0.4298 -3.45%
2021-06-15 0 0.580 0.570 0.580 0.580 0.580 10,000 5,800 0.5800 0.440 0.433 0.440 0.440 0.440 13,171 0.4404 0.00%
2021-06-11 0 0.580 0.570 0.580 0.570 0.580 152,000 87,580 0.5762 0.440 0.433 0.440 0.433 0.440 200,198 0.4375 3.57%
2021-06-10 0 0.560 0.560 0.580 0.560 0.580 98,000 56,300 0.5745 0.425 0.425 0.440 0.425 0.440 129,075 0.4362 0.00%
2021-06-09 0 0.560 0.560 0.580 0.560 0.580 588,000 331,020 0.5630 0.425 0.425 0.440 0.425 0.440 774,451 0.4274 -1.75%
2021-06-08 0 0.570 0.560 0.570 0.570 0.580 232,000 134,260 0.5787 0.433 0.425 0.433 0.433 0.440 305,566 0.4394 0.00%
2021-06-07 0 0.570 0.570 0.580 0.570 0.580 522,000 301,800 0.5782 0.433 0.433 0.440 0.433 0.440 687,523 0.4390 -5.00%
2021-06-04 0 0.600 0.580 0.600 - - 0 0 - 0.456 0.440 0.456 - - 0 - 0.00%
2021-06-03 0 0.600 0.580 0.600 0.600 0.600 2,000 1,200 0.6000 0.456 0.440 0.456 0.456 0.456 2,634 0.4555 1.69%
2021-06-02 0 0.590 0.580 0.590 0.590 0.590 82,000 48,380 0.5900 0.448 0.440 0.448 0.448 0.448 108,002 0.4480 -1.67%
2021-06-01 0 0.600 0.590 0.600 0.580 0.600 412,000 239,840 0.5821 0.456 0.448 0.456 0.440 0.456 542,643 0.4420 3.45%
2021-05-31 0 0.580 0.580 0.590 0.570 0.600 674,000 389,020 0.5772 0.440 0.440 0.448 0.433 0.456 887,721 0.4382 -3.33%
2021-05-28 0 0.600 0.590 0.600 0.600 0.610 110,000 66,900 0.6082 0.456 0.448 0.456 0.456 0.463 144,880 0.4618 -1.64%
2021-05-27 0 0.610 0.600 0.620 0.600 0.610 320,000 193,660 0.6052 0.463 0.456 0.471 0.456 0.463 421,470 0.4595 1.67%
2021-05-26 0 0.600 0.600 0.610 0.580 0.600 506,000 299,020 0.5909 0.456 0.456 0.463 0.440 0.456 666,450 0.4487 0.00%
2021-05-25 0 0.600 0.590 0.600 0.590 0.600 102,000 61,020 0.5982 0.456 0.448 0.456 0.448 0.456 134,344 0.4542 1.69%
2021-05-24 0 0.590 0.580 0.590 0.590 0.590 176,000 103,840 0.5900 0.448 0.440 0.448 0.448 0.448 231,809 0.4480 0.00%
2021-05-21 0 0.590 0.590 0.600 0.590 0.600 166,000 97,980 0.5902 0.448 0.448 0.456 0.448 0.456 218,638 0.4481 1.72%
2021-05-20 0 0.580 0.580 0.600 0.580 0.590 302,000 175,960 0.5826 0.440 0.440 0.456 0.440 0.448 397,762 0.4424 -1.69%
2021-05-18 0 0.590 0.580 0.600 0.590 0.600 330,000 195,780 0.5933 0.448 0.440 0.456 0.448 0.456 434,641 0.4504 -1.67%
2021-05-17 0 0.600 0.590 0.600 0.590 0.600 230,000 137,840 0.5993 0.456 0.448 0.456 0.448 0.456 302,932 0.4550 0.00%
2021-05-14 0 0.600 0.600 0.610 0.600 0.620 34,000 20,440 0.6012 0.456 0.456 0.463 0.456 0.471 44,781 0.4564 0.00%
2021-05-13 0 0.600 0.590 0.620 0.600 0.640 1,306,000 801,160 0.6134 0.456 0.448 0.471 0.456 0.486 1,720,125 0.4658 -1.64%
2021-05-12 0 0.610 0.610 0.630 0.610 0.640 108,000 67,000 0.6204 0.463 0.463 0.478 0.463 0.486 142,246 0.4710 0.00%
2021-05-11 0 0.610 0.610 0.620 0.600 0.620 232,000 141,240 0.6088 0.463 0.463 0.471 0.456 0.471 305,566 0.4622 -1.61%
2021-05-10 0 0.620 0.610 0.620 0.620 0.630 198,000 124,240 0.6275 0.471 0.463 0.471 0.471 0.478 260,785 0.4764 0.00%
2021-05-07 0 0.620 0.620 0.630 0.610 0.620 242,000 149,240 0.6167 0.471 0.471 0.478 0.463 0.471 318,737 0.4682 -1.59%
2021-05-06 0 0.630 0.620 0.630 0.610 0.630 422,000 264,280 0.6263 0.478 0.471 0.478 0.463 0.478 555,814 0.4755 1.61%
2021-05-05 0 0.620 0.610 0.620 0.620 0.620 34,000 21,080 0.6200 0.471 0.463 0.471 0.471 0.471 44,781 0.4707 1.64%
2021-05-04 0 0.610 0.610 0.620 0.600 0.620 342,000 205,740 0.6016 0.463 0.463 0.471 0.456 0.471 450,446 0.4567 0.00%
2021-05-03 0 0.610 0.610 0.620 0.600 0.620 354,000 213,700 0.6037 0.463 0.463 0.471 0.456 0.471 466,251 0.4583 -1.61%
2021-04-30 0 0.620 0.620 0.630 0.620 0.620 14,000 8,680 0.6200 0.471 0.471 0.478 0.471 0.471 18,439 0.4707 -3.12%
2021-04-29 0 0.640 0.630 0.640 0.630 0.640 318,000 202,680 0.6374 0.486 0.478 0.486 0.478 0.486 418,836 0.4839 3.23%
2021-04-28 0 0.620 0.620 0.640 0.620 0.630 178,000 111,960 0.6290 0.471 0.471 0.486 0.471 0.478 234,443 0.4776 0.00%
2021-04-27 0 0.620 0.620 0.630 0.610 0.610 28,000 17,080 0.6100 0.471 0.471 0.478 0.463 0.463 36,879 0.4631 -1.59%
2021-04-26 0 0.630 0.620 0.640 0.610 0.650 2,342,000 1,481,140 0.6324 0.478 0.471 0.486 0.463 0.494 3,084,634 0.4802 3.28%
2021-04-23 0 0.610 0.610 0.620 0.600 0.630 626,000 386,380 0.6172 0.463 0.463 0.471 0.456 0.478 824,501 0.4686 -1.61%
2021-04-22 0 0.620 0.610 0.620 0.610 0.620 290,000 177,600 0.6124 0.471 0.463 0.471 0.463 0.471 381,957 0.4650 1.64%
2021-04-21 0 0.610 0.610 0.620 0.600 0.610 224,000 134,900 0.6022 0.463 0.463 0.471 0.456 0.463 295,029 0.4572 -1.61%
2021-04-20 0 0.620 0.610 0.620 0.610 0.630 308,000 192,420 0.6247 0.471 0.463 0.471 0.463 0.478 405,665 0.4743 1.64%
2021-04-19 0 0.610 0.610 0.620 0.600 0.610 174,000 104,900 0.6029 0.463 0.463 0.471 0.456 0.463 229,174 0.4577 0.00%
2021-04-16 0 0.610 0.610 0.620 0.600 0.620 458,000 277,700 0.6063 0.463 0.463 0.471 0.456 0.471 603,229 0.4604 1.67%
2021-04-15 0 0.600 0.600 0.620 0.600 0.630 798,000 482,980 0.6052 0.456 0.456 0.471 0.456 0.478 1,051,041 0.4595 -3.23%
2021-04-14 0 0.620 0.620 0.630 0.610 0.610 20,000 12,240 0.6120 0.471 0.471 0.478 0.463 0.463 26,342 0.4647 -1.59%
2021-04-13 0 0.630 0.620 0.630 0.610 0.630 682,000 425,440 0.6238 0.478 0.471 0.478 0.463 0.478 898,258 0.4736 5.00%
2021-04-12 0 0.600 0.590 0.610 0.590 0.600 38,000 22,720 0.5979 0.456 0.448 0.463 0.448 0.456 50,050 0.4539 0.00%
2021-04-09 0 0.600 0.590 0.600 0.590 0.610 190,000 114,540 0.6028 0.456 0.448 0.456 0.448 0.463 250,248 0.4577 -1.64%
2021-04-08 0 0.610 0.600 0.610 0.600 0.620 544,000 329,320 0.6054 0.463 0.456 0.463 0.456 0.471 716,499 0.4596 -1.61%
2021-04-07 0 0.620 0.620 0.630 0.620 0.620 98,000 60,760 0.6200 0.471 0.471 0.478 0.471 0.471 129,075 0.4707 -1.59%
2021-04-01 0 0.630 0.620 0.630 0.620 0.640 192,000 120,620 0.6282 0.478 0.471 0.478 0.471 0.486 252,882 0.4770 0.00%
2021-03-31 0 0.630 0.620 0.640 0.610 0.650 1,378,000 863,560 0.6267 0.478 0.471 0.486 0.463 0.494 1,814,956 0.4758 -3.08%
2021-03-30 0 0.650 0.630 0.650 0.600 0.650 1,490,000 947,680 0.6360 0.494 0.478 0.494 0.456 0.494 1,962,470 0.4829 10.17%
2021-03-29 0 0.590 0.590 0.600 0.560 0.600 426,000 251,380 0.5901 0.448 0.448 0.456 0.425 0.456 561,082 0.4480 1.72%
2021-03-26 0 0.580 0.570 0.580 0.560 0.590 470,000 271,800 0.5783 0.440 0.433 0.440 0.425 0.448 619,034 0.4391 5.45%
2021-03-25 0 0.550 0.530 0.550 0.540 0.560 1,180,000 654,340 0.5545 0.418 0.402 0.418 0.410 0.425 1,554,171 0.4210 -5.17%
2021-03-24 0 0.580 0.570 0.580 0.580 0.590 338,000 196,340 0.5809 0.440 0.433 0.440 0.440 0.448 445,178 0.4410 -3.33%
2021-03-23 0 0.600 0.590 0.600 0.600 0.610 262,000 157,320 0.6005 0.456 0.448 0.456 0.456 0.463 345,079 0.4559 -3.23%
2021-03-22 0 0.620 0.610 0.620 0.610 0.620 180,000 110,700 0.6150 0.471 0.463 0.471 0.463 0.471 237,077 0.4669 0.00%
2021-03-19 0 0.620 0.610 0.620 0.600 0.620 238,000 147,220 0.6186 0.471 0.463 0.471 0.456 0.471 313,468 0.4696 1.64%
2021-03-18 0 0.610 0.610 0.620 0.600 0.620 446,000 273,780 0.6139 0.463 0.463 0.471 0.456 0.471 587,424 0.4661 1.67%
2021-03-17 0 0.600 0.590 0.600 0.570 0.610 1,360,000 808,920 0.5948 0.456 0.448 0.456 0.433 0.463 1,791,248 0.4516 -1.64%
2021-03-16 0 0.610 0.600 0.610 0.610 0.630 346,000 212,500 0.6142 0.463 0.456 0.463 0.463 0.478 455,715 0.4663 0.00%
2021-03-15 0 0.610 0.610 0.620 0.610 0.630 286,000 177,820 0.6217 0.463 0.463 0.471 0.463 0.478 376,689 0.4721 -1.61%
2021-03-12 0 0.620 0.620 0.630 0.610 0.630 344,000 213,260 0.6199 0.471 0.471 0.478 0.463 0.478 453,080 0.4707 -3.12%
2021-03-11 0 0.640 0.620 0.640 0.630 0.640 584,000 371,280 0.6358 0.486 0.471 0.486 0.478 0.486 769,183 0.4827 0.00%
2021-03-10 0 0.640 0.630 0.640 0.630 0.640 62,000 39,100 0.6306 0.486 0.478 0.486 0.478 0.486 81,660 0.4788 1.59%
2021-03-09 0 0.630 0.630 0.640 0.610 0.630 260,000 162,360 0.6245 0.478 0.478 0.486 0.463 0.478 342,444 0.4741 0.00%
2021-03-08 0 0.630 0.620 0.630 0.630 0.660 812,000 523,840 0.6451 0.478 0.471 0.478 0.478 0.501 1,069,480 0.4898 -3.08%
2021-03-05 0 0.650 0.640 0.650 0.600 0.660 756,000 479,120 0.6338 0.494 0.486 0.494 0.456 0.501 995,723 0.4812 4.84%
2021-03-04 0 0.620 0.610 0.620 0.610 0.620 262,000 160,720 0.6134 0.471 0.463 0.471 0.463 0.471 345,079 0.4657 -1.59%
2021-03-03 0 0.630 0.630 0.640 0.600 0.640 882,000 543,360 0.6161 0.478 0.478 0.486 0.456 0.486 1,161,677 0.4677 3.28%
2021-03-02 0 0.610 0.610 0.620 0.610 0.660 1,728,000 1,080,860 0.6255 0.463 0.463 0.471 0.463 0.501 2,275,938 0.4749 -6.15%
2021-03-01 0 0.650 0.640 0.660 0.640 0.680 1,044,000 689,960 0.6609 0.494 0.486 0.501 0.486 0.516 1,375,046 0.5018 -1.52%
2021-02-26 0 0.660 0.650 0.670 0.640 0.700 3,266,000 2,154,640 0.6597 0.501 0.494 0.509 0.486 0.531 4,301,629 0.5009 -5.71%
2021-02-25 0 0.700 0.700 0.710 0.700 0.750 3,444,000 2,485,320 0.7216 0.531 0.531 0.539 0.531 0.569 4,536,072 0.5479 -4.11%
2021-02-24 0 0.730 0.720 0.730 0.660 0.730 7,248,000 5,091,780 0.7025 0.554 0.547 0.554 0.501 0.554 9,546,297 0.5334 5.80%
2021-02-23 0 0.690 0.680 0.690 0.610 0.700 6,410,000 4,292,040 0.6696 0.524 0.516 0.524 0.463 0.531 8,442,573 0.5084 13.11%
2021-02-22 0 0.610 0.610 0.620 0.570 0.650 5,550,000 3,394,940 0.6117 0.463 0.463 0.471 0.433 0.494 7,309,872 0.4644 10.91%
2021-02-19 0 0.550 0.550 0.560 0.510 0.560 2,578,000 1,410,080 0.5470 0.418 0.418 0.425 0.387 0.425 3,395,468 0.4153 5.77%
2021-02-18 0 0.520 0.510 0.520 0.500 0.560 2,016,000 1,049,560 0.5206 0.395 0.387 0.395 0.380 0.425 2,655,262 0.3953 -1.89%
2021-02-17 0 0.530 0.520 0.530 0.470 0.590 11,728,000 6,331,370 0.5399 0.402 0.395 0.402 0.357 0.448 15,446,879 0.4099 13.98%
2021-02-16 0 0.465 0.465 0.470 0.440 0.480 4,048,000 1,877,100 0.4637 0.353 0.353 0.357 0.334 0.364 5,331,597 0.3521 5.68%
2021-02-11 0 0.440 0.430 0.440 0.415 0.440 958,000 409,660 0.4276 0.334 0.326 0.334 0.315 0.334 1,261,776 0.3247 7.32%
2021-02-10 0 0.410 0.410 0.415 0.410 0.410 42,000 17,220 0.4100 0.311 0.311 0.315 0.311 0.311 55,318 0.3113 0.00%
2021-02-09 0 0.410 0.410 0.415 0.390 0.440 704,000 294,880 0.4189 0.311 0.311 0.315 0.296 0.334 927,234 0.3180 6.49%
2021-02-08 0 0.385 0.385 0.390 0.385 0.390 328,000 127,160 0.3877 0.292 0.292 0.296 0.292 0.296 432,007 0.2943 -1.28%
2021-02-05 0 0.390 0.380 0.395 0.380 0.395 386,000 148,850 0.3856 0.296 0.289 0.300 0.289 0.300 508,398 0.2928 -1.27%
2021-02-04 0 0.395 0.385 0.395 0.370 0.395 392,000 151,040 0.3853 0.300 0.292 0.300 0.281 0.300 516,301 0.2925 3.95%
2021-02-03 0 0.380 0.380 0.390 - - 0 0 - 0.289 0.289 0.296 - - 0 - 0.00%
2021-02-02 0 0.380 0.380 0.390 0.380 0.395 196,000 75,990 0.3877 0.289 0.289 0.296 0.289 0.300 258,150 0.2944 -1.30%
2021-02-01 0 0.385 0.375 0.390 0.380 0.390 332,000 126,700 0.3816 0.292 0.285 0.296 0.289 0.296 437,275 0.2897 0.00%
2021-01-29 0 0.385 0.385 0.390 0.380 0.380 2,000 760 0.3800 0.292 0.292 0.296 0.289 0.289 2,634 0.2885 0.00%
2021-01-28 0 0.385 0.385 0.390 0.385 0.400 136,000 52,840 0.3885 0.292 0.292 0.296 0.292 0.304 179,125 0.2950 -3.75%
2021-01-27 0 0.400 0.390 0.400 0.385 0.400 48,000 18,670 0.3890 0.304 0.296 0.304 0.292 0.304 63,221 0.2953 2.56%
2021-01-26 0 0.390 0.385 0.400 0.380 0.395 422,000 163,600 0.3877 0.296 0.292 0.304 0.289 0.300 555,814 0.2943 -1.27%
2021-01-25 0 0.395 0.390 0.395 0.390 0.400 486,000 190,780 0.3926 0.300 0.296 0.300 0.296 0.304 640,108 0.2980 -1.25%
2021-01-22 0 0.400 0.385 0.400 0.385 0.400 676,000 263,450 0.3897 0.304 0.292 0.304 0.292 0.304 890,356 0.2959 1.27%
2021-01-21 0 0.395 0.395 0.400 0.395 0.400 468,000 186,330 0.3981 0.300 0.300 0.304 0.300 0.304 616,400 0.3023 -1.25%
2021-01-20 0 0.400 0.400 0.405 0.400 0.420 440,000 176,900 0.4020 0.304 0.304 0.307 0.304 0.319 579,521 0.3053 0.00%
2021-01-19 0 0.400 0.400 0.410 0.400 0.415 352,000 144,070 0.4093 0.304 0.304 0.311 0.304 0.315 463,617 0.3108 -2.44%
2021-01-18 0 0.410 0.410 0.420 0.410 0.415 442,000 182,210 0.4122 0.311 0.311 0.319 0.311 0.315 582,156 0.3130 -1.20%
2021-01-15 0 0.415 0.410 0.415 - - 0 0 - 0.315 0.311 0.315 - - 0 - 0.00%
2021-01-14 0 0.415 0.415 0.425 0.415 0.415 56,000 23,240 0.4150 0.315 0.315 0.323 0.315 0.315 73,757 0.3151 1.22%
2021-01-13 0 0.410 0.410 0.425 0.410 0.420 34,000 14,220 0.4182 0.311 0.311 0.323 0.311 0.319 44,781 0.3175 0.00%
2021-01-12 0 0.410 0.410 0.415 0.410 0.410 34,000 13,940 0.4100 0.311 0.311 0.315 0.311 0.311 44,781 0.3113 -1.20%
2021-01-11 0 0.415 0.410 0.415 0.410 0.440 448,000 187,220 0.4179 0.315 0.311 0.315 0.311 0.334 590,058 0.3173 0.00%
2021-01-08 0 0.415 0.410 0.415 0.410 0.415 62,000 25,690 0.4144 0.315 0.311 0.315 0.311 0.315 81,660 0.3146 0.00%
2021-01-07 0 0.415 0.410 0.415 0.415 0.415 8,000 3,320 0.4150 0.315 0.311 0.315 0.315 0.315 10,537 0.3151 0.00%
2021-01-06 0 0.415 0.405 0.415 0.415 0.415 140,000 58,100 0.4150 0.315 0.307 0.315 0.315 0.315 184,393 0.3151 3.75%
2021-01-05 0 0.400 0.400 0.410 0.400 0.405 430,000 172,100 0.4002 0.304 0.304 0.311 0.304 0.307 566,350 0.3039 -3.61%
2021-01-04 0 0.415 0.415 0.420 0.405 0.420 150,000 61,060 0.4071 0.315 0.315 0.319 0.307 0.319 197,564 0.3091 2.47%
2020-12-31 0 0.405 0.405 0.410 0.405 0.410 66,000 26,890 0.4074 0.307 0.307 0.311 0.307 0.311 86,928 0.3093 0.00%
2020-12-30 0 0.405 0.400 0.405 0.400 0.410 168,000 68,030 0.4049 0.307 0.304 0.307 0.304 0.311 221,272 0.3074 0.00%
2020-12-29 0 0.405 0.400 0.405 0.395 0.405 266,000 106,310 0.3997 0.307 0.304 0.307 0.300 0.307 350,347 0.3034 1.25%
2020-12-28 0 0.400 0.390 0.400 0.390 0.405 284,000 113,700 0.4004 0.304 0.296 0.304 0.296 0.307 374,055 0.3040 -2.44%
2020-12-24 0 0.410 0.405 0.410 0.400 0.410 20,000 8,100 0.4050 0.311 0.307 0.311 0.304 0.311 26,342 0.3075 0.00%
2020-12-23 0 0.410 0.400 0.410 - - 0 0 - 0.311 0.304 0.311 - - 0 - 0.00%
2020-12-22 0 0.410 0.405 0.410 0.410 0.410 44,000 18,040 0.4100 0.311 0.307 0.311 0.311 0.311 57,952 0.3113 0.00%
2020-12-21 0 0.410 0.405 0.410 0.410 0.410 238,000 97,580 0.4100 0.311 0.307 0.311 0.311 0.311 313,468 0.3113 0.00%
2020-12-18 0 0.410 0.410 0.420 0.410 0.420 96,000 39,790 0.4145 0.311 0.311 0.319 0.311 0.319 126,441 0.3147 -1.20%
2020-12-17 0 0.415 0.410 0.420 0.410 0.415 86,000 35,630 0.4143 0.315 0.311 0.319 0.311 0.315 113,270 0.3146 0.00%
2020-12-16 0 0.415 0.410 0.420 0.415 0.420 184,000 76,440 0.4154 0.315 0.311 0.319 0.315 0.319 242,345 0.3154 0.00%
2020-12-15 0 0.415 0.415 0.420 0.415 0.415 138,000 57,270 0.4150 0.315 0.315 0.319 0.315 0.315 181,759 0.3151 0.00%
2020-12-14 0 0.415 0.410 0.420 0.410 0.420 242,000 100,350 0.4147 0.315 0.311 0.319 0.311 0.319 318,737 0.3148 0.00%
2020-12-11 0 0.415 0.415 0.420 0.405 0.410 172,000 70,220 0.4083 0.315 0.315 0.319 0.307 0.311 226,540 0.3100 1.22%
2020-12-10 0 0.410 0.405 0.420 0.400 0.410 158,000 63,770 0.4036 0.311 0.307 0.319 0.304 0.311 208,101 0.3064 1.23%
2020-12-09 0 0.405 0.405 0.415 0.405 0.405 10,000 4,050 0.4050 0.307 0.307 0.315 0.307 0.307 13,171 0.3075 0.00%
2020-12-08 0 0.405 0.405 0.415 0.405 0.415 16,000 6,560 0.4100 0.307 0.307 0.315 0.307 0.315 21,074 0.3113 -1.22%
2020-12-07 0 0.410 0.410 0.415 0.400 0.415 166,000 66,710 0.4019 0.311 0.311 0.315 0.304 0.315 218,638 0.3051 1.23%
2020-12-04 0 0.405 0.405 0.410 0.405 0.410 156,000 63,590 0.4076 0.307 0.307 0.311 0.307 0.311 205,467 0.3095 -1.22%
2020-12-03 0 0.410 0.405 0.410 - - 0 0 - 0.311 0.307 0.311 - - 0 - 0.00%
2020-12-02 0 0.410 0.410 0.420 0.410 0.410 266,000 109,060 0.4100 0.311 0.311 0.319 0.311 0.311 350,347 0.3113 0.00%
2020-12-01 0 0.410 0.410 0.420 0.400 0.410 728,000 294,210 0.4041 0.311 0.311 0.319 0.304 0.311 958,844 0.3068 1.23%
2020-11-30 0 0.405 0.405 0.420 0.405 0.405 110,000 44,550 0.4050 0.307 0.307 0.319 0.307 0.307 144,880 0.3075 -3.57%
2020-11-27 0 0.420 0.415 0.425 0.415 0.430 696,000 293,100 0.4211 0.319 0.315 0.323 0.315 0.326 916,697 0.3197 1.20%
2020-11-26 0 0.415 0.415 0.420 0.415 0.415 300,000 124,500 0.4150 0.315 0.315 0.319 0.315 0.315 395,128 0.3151 0.00%
2020-11-25 0 0.415 0.410 0.425 0.400 0.430 1,180,000 492,290 0.4172 0.315 0.311 0.323 0.304 0.326 1,554,171 0.3168 3.75%
2020-11-24 0 0.400 0.395 0.400 0.390 0.400 446,000 176,200 0.3951 0.304 0.300 0.304 0.296 0.304 587,424 0.3000 0.00%
2020-11-23 0 0.400 0.395 0.405 0.390 0.410 778,000 310,530 0.3991 0.304 0.300 0.307 0.296 0.311 1,024,699 0.3030 -2.44%
2020-11-20 0 0.410 0.410 0.420 0.410 0.420 316,000 131,590 0.4164 0.311 0.311 0.319 0.311 0.319 416,202 0.3162 -3.53%
2020-11-19 0 0.425 0.420 0.425 0.405 0.425 1,354,000 571,290 0.4219 0.323 0.319 0.323 0.307 0.323 1,783,345 0.3203 4.94%
2020-11-18 0 0.405 0.405 0.415 0.405 0.410 204,000 82,970 0.4067 0.307 0.307 0.315 0.307 0.311 268,687 0.3088 -3.57%
2020-11-17 0 0.420 0.415 0.425 0.410 0.435 766,000 323,680 0.4226 0.319 0.315 0.323 0.311 0.330 1,008,894 0.3208 1.20%
2020-11-16 0 0.415 0.400 0.415 0.395 0.415 614,000 250,780 0.4084 0.315 0.304 0.315 0.300 0.315 808,696 0.3101 3.75%
2020-11-13 0 0.400 0.400 0.410 0.395 0.425 346,000 142,840 0.4128 0.304 0.304 0.311 0.300 0.323 455,715 0.3134 0.00%
2020-11-12 0 0.400 0.400 0.410 0.390 0.400 872,000 344,790 0.3954 0.304 0.304 0.311 0.296 0.304 1,148,506 0.3002 0.00%
2020-11-11 0 0.400 0.400 0.410 0.400 0.430 540,000 220,810 0.4089 0.304 0.304 0.311 0.304 0.326 711,231 0.3105 1.27%
2020-11-10 0 0.395 0.395 0.410 0.395 0.470 7,538,000 3,285,160 0.4358 0.300 0.300 0.311 0.300 0.357 9,928,255 0.3309 1.28%
2020-11-09 0 0.390 0.385 0.390 0.380 0.390 44,000 16,940 0.3850 0.296 0.292 0.296 0.289 0.296 57,952 0.2923 2.63%
2020-11-06 0 0.380 0.375 0.385 0.380 0.380 70,000 26,600 0.3800 0.289 0.285 0.292 0.289 0.289 92,197 0.2885 -1.30%
2020-11-05 0 0.385 0.375 0.385 - - 10,000 3,850 0.3850 0.292 0.285 0.292 - - 13,171 0.2923 0.00%
2020-11-04 0 0.385 0.360 0.385 0.355 0.385 310,000 115,280 0.3719 0.292 0.273 0.292 0.270 0.292 408,299 0.2823 6.94%
2020-11-03 0 0.360 0.360 0.385 0.355 0.355 38,000 13,490 0.3550 0.273 0.273 0.292 0.270 0.270 50,050 0.2695 1.41%
2020-11-02 0 0.355 0.355 0.375 0.355 0.375 30,000 11,170 0.3723 0.270 0.270 0.285 0.270 0.285 39,513 0.2827 -5.33%
2020-10-30 0 0.375 0.360 0.375 0.355 0.375 1,354,000 497,790 0.3676 0.285 0.273 0.285 0.270 0.285 1,783,345 0.2791 -2.60%
2020-10-29 0 0.385 0.370 0.390 0.370 0.390 436,000 167,090 0.3832 0.292 0.281 0.296 0.281 0.296 574,253 0.2910 1.32%
2020-10-28 0 0.380 0.375 0.380 0.375 0.380 22,000 8,350 0.3795 0.289 0.285 0.289 0.285 0.289 28,976 0.2882 1.33%
2020-10-27 0 0.375 0.370 0.385 0.370 0.395 462,000 173,370 0.3753 0.285 0.281 0.292 0.281 0.300 608,497 0.2849 -2.60%
2020-10-23 0 0.385 0.380 0.385 0.385 0.395 460,000 178,370 0.3878 0.292 0.289 0.292 0.292 0.300 605,863 0.2944 -3.75%
2020-10-22 0 0.400 0.400 0.415 0.390 0.400 72,000 28,640 0.3978 0.304 0.304 0.315 0.296 0.304 94,831 0.3020 0.00%
2020-10-21 0 0.400 0.400 0.415 0.400 0.400 128,000 51,200 0.4000 0.304 0.304 0.315 0.304 0.304 168,588 0.3037 -1.23%
2020-10-20 0 0.405 0.400 0.410 0.405 0.405 264,000 106,920 0.4050 0.307 0.304 0.311 0.307 0.307 347,713 0.3075 0.00%
2020-10-19 0 0.405 0.405 0.410 0.390 0.420 234,000 95,740 0.4091 0.307 0.307 0.311 0.296 0.319 308,200 0.3106 -1.22%
2020-10-16 0 0.410 0.410 0.415 0.405 0.445 260,000 106,590 0.4100 0.311 0.311 0.315 0.307 0.338 342,444 0.3113 -2.38%
2020-10-15 0 0.420 0.405 0.420 0.390 0.470 3,712,000 1,594,750 0.4296 0.319 0.307 0.319 0.296 0.357 4,889,053 0.3262 5.00%
2020-10-14 0 0.400 0.400 0.405 - - 0 0 - 0.304 0.304 0.307 - - 0 - 1.27%
2020-10-12 0 0.395 0.395 0.400 0.395 0.400 150,000 59,400 0.3960 0.300 0.300 0.304 0.300 0.304 197,564 0.3007 0.00%
2020-10-09 0 0.395 0.380 0.400 0.385 0.395 458,000 178,830 0.3905 0.300 0.289 0.304 0.292 0.300 603,229 0.2965 2.60%
2020-10-08 0 0.385 0.385 0.390 0.350 0.400 598,000 230,100 0.3848 0.292 0.292 0.296 0.266 0.304 787,622 0.2921 -3.75%
2020-10-07 0 0.400 0.400 0.405 0.390 0.410 378,000 150,490 0.3981 0.304 0.304 0.307 0.296 0.311 497,862 0.3023 -2.44%
2020-10-06 0 0.410 0.395 0.410 0.410 0.410 40,000 16,400 0.4100 0.311 0.300 0.311 0.311 0.311 52,684 0.3113 2.50%
2020-10-05 0 0.400 0.400 0.415 0.395 0.410 126,000 50,450 0.4004 0.304 0.304 0.315 0.300 0.311 165,954 0.3040 0.00%
2020-09-30 0 0.400 0.395 0.400 0.390 0.405 280,000 111,180 0.3971 0.304 0.300 0.304 0.296 0.307 368,786 0.3015 -1.23%
2020-09-29 0 0.405 0.395 0.410 0.390 0.410 82,000 32,760 0.3995 0.307 0.300 0.311 0.296 0.311 108,002 0.3033 -1.22%
2020-09-28 0 0.410 0.395 0.410 0.395 0.410 34,000 13,880 0.4082 0.311 0.300 0.311 0.300 0.311 44,781 0.3100 3.80%
2020-09-25 0 0.395 0.395 0.405 0.395 0.400 118,000 46,760 0.3963 0.300 0.300 0.307 0.300 0.304 155,417 0.3009 0.00%
2020-09-24 0 0.395 0.375 0.395 0.380 0.400 538,000 207,280 0.3853 0.300 0.285 0.300 0.289 0.304 708,597 0.2925 -2.47%
2020-09-23 0 0.405 0.400 0.410 0.400 0.410 202,000 82,170 0.4068 0.307 0.304 0.311 0.304 0.311 266,053 0.3088 0.00%
2020-09-22 0 0.405 0.400 0.405 0.400 0.415 354,000 144,290 0.4076 0.307 0.304 0.307 0.304 0.315 466,251 0.3095 -4.71%
2020-09-21 0 0.425 0.415 0.425 - - 0 0 - 0.323 0.315 0.323 - - 0 - -1.16%
2020-09-18 0 0.430 0.425 0.430 0.415 0.430 228,000 95,720 0.4198 0.326 0.323 0.326 0.315 0.326 300,297 0.3188 1.18%
2020-09-17 0 0.425 0.420 0.430 0.410 0.445 544,000 229,830 0.4225 0.323 0.319 0.326 0.311 0.338 716,499 0.3208 -2.30%
2020-09-16 0 0.435 0.430 0.435 0.415 0.435 444,000 188,170 0.4238 0.330 0.326 0.330 0.315 0.330 584,790 0.3218 1.16%
2020-09-15 0 0.430 0.420 0.430 0.410 0.430 624,000 259,110 0.4152 0.326 0.319 0.326 0.311 0.326 821,867 0.3153 0.00%
2020-09-14 0 0.430 0.425 0.430 0.425 0.430 160,000 68,730 0.4296 0.326 0.323 0.326 0.323 0.326 210,735 0.3261 -3.37%
2020-09-11 0 0.445 0.445 0.450 0.410 0.445 1,210,000 517,350 0.4276 0.338 0.338 0.342 0.311 0.338 1,593,684 0.3246 1.14%
2020-09-10 0 0.440 0.440 0.445 0.440 0.510 7,844,000 3,724,520 0.4748 0.334 0.334 0.338 0.334 0.387 10,331,285 0.3605 -3.30%
2020-09-09 0 0.455 0.455 0.460 0.385 0.480 14,408,000 6,369,610 0.4421 0.345 0.345 0.349 0.292 0.364 18,976,691 0.3357 16.67%
2020-09-08 0 0.390 0.385 0.390 0.360 0.390 2,100,000 787,880 0.3752 0.296 0.292 0.296 0.273 0.296 2,765,897 0.2849 11.43%
2020-09-07 0 0.350 0.350 0.360 0.350 0.360 232,000 81,470 0.3512 0.266 0.266 0.273 0.266 0.273 305,566 0.2666 0.00%
2020-09-04 0 0.350 0.350 0.360 0.345 0.360 112,000 39,360 0.3514 0.266 0.266 0.273 0.262 0.273 147,515 0.2668 -2.78%
2020-09-03 0 0.360 0.355 0.360 0.350 0.360 124,000 44,360 0.3577 0.273 0.270 0.273 0.266 0.273 163,320 0.2716 0.00%
2020-09-02 0 0.360 0.355 0.360 0.350 0.360 180,000 64,200 0.3567 0.273 0.270 0.273 0.266 0.273 237,077 0.2708 0.00%
2020-09-01 0 0.360 0.360 0.365 0.350 0.370 374,000 136,610 0.3653 0.273 0.273 0.277 0.266 0.281 492,593 0.2773 1.41%
2020-08-31 0 0.355 0.355 0.370 0.355 0.370 720,000 263,280 0.3657 0.270 0.270 0.281 0.270 0.281 948,308 0.2776 0.00%
2020-08-28 0 0.355 0.350 0.360 0.345 0.360 860,000 304,780 0.3544 0.270 0.266 0.273 0.262 0.273 1,132,701 0.2691 0.00%
2020-08-27 0 0.355 0.350 0.355 0.340 0.375 606,000 212,550 0.3507 0.270 0.266 0.270 0.258 0.285 798,159 0.2663 1.43%
2020-08-26 0 0.350 0.350 0.360 0.345 0.365 622,000 220,420 0.3544 0.266 0.266 0.273 0.262 0.277 819,232 0.2691 -2.78%
2020-08-25 0 0.360 0.355 0.360 0.345 0.360 538,000 189,160 0.3516 0.273 0.270 0.273 0.262 0.273 708,597 0.2670 0.00%
2020-08-24 0 0.360 0.360 0.365 0.330 0.360 1,092,000 370,860 0.3396 0.273 0.273 0.277 0.251 0.273 1,438,267 0.2579 9.09%
2020-08-21 0 0.330 0.325 0.330 0.315 0.330 576,000 187,350 0.3253 0.251 0.247 0.251 0.239 0.251 758,646 0.2470 3.13%
2020-08-20 0 0.320 0.310 0.320 0.325 0.330 54,000 17,800 0.3296 0.243 0.235 0.243 0.247 0.251 71,123 0.2503 1.59%
2020-08-19 0 0.315 0.315 0.325 0.315 0.320 128,000 40,420 0.3158 0.239 0.239 0.247 0.239 0.243 168,588 0.2398 -1.56%
2020-08-18 0 0.320 0.320 0.325 0.320 0.330 318,000 101,940 0.3206 0.243 0.243 0.247 0.243 0.251 418,836 0.2434 -1.54%
2020-08-17 0 0.325 0.325 0.330 0.320 0.335 940,000 309,450 0.3292 0.247 0.247 0.251 0.243 0.254 1,238,068 0.2499 4.84%
2020-08-14 0 0.310 0.305 0.315 0.300 0.320 2,006,000 620,430 0.3093 0.235 0.232 0.239 0.228 0.243 2,642,091 0.2348 -8.82%
2020-08-13 0 0.340 0.335 0.345 0.330 0.405 10,966,000 4,028,450 0.3674 0.258 0.254 0.262 0.251 0.307 14,443,253 0.2789 7.94%
2020-08-12 0 0.315 0.315 0.320 0.295 0.320 2,560,000 776,680 0.3034 0.239 0.239 0.243 0.224 0.243 3,371,761 0.2303 8.62%
2020-08-11 0 0.290 0.290 0.295 0.280 0.290 400,000 115,920 0.2898 0.220 0.220 0.224 0.213 0.220 526,838 0.2200 3.57%
2020-08-10 0 0.280 0.280 0.295 0.280 0.290 318,000 90,220 0.2837 0.213 0.213 0.224 0.213 0.220 418,836 0.2154 0.00%
2020-08-07 0 0.280 0.280 0.290 0.275 0.280 572,000 158,550 0.2772 0.213 0.213 0.220 0.209 0.213 753,378 0.2105 0.00%
2020-08-06 0 0.280 0.280 0.295 0.275 0.290 174,000 48,950 0.2813 0.213 0.213 0.224 0.209 0.220 229,174 0.2136 -1.75%
2020-08-05 0 0.285 0.285 0.290 0.280 0.285 62,000 17,640 0.2845 0.216 0.216 0.220 0.213 0.216 81,660 0.2160 -1.72%
2020-08-04 0 0.290 0.285 0.290 0.290 0.290 46,000 13,340 0.2900 0.220 0.216 0.220 0.220 0.220 60,586 0.2202 1.75%
2020-08-03 0 0.285 0.285 0.290 0.285 0.285 58,000 16,530 0.2850 0.216 0.216 0.220 0.216 0.216 76,391 0.2164 0.00%
2020-07-31 0 0.285 0.280 0.290 0.285 0.285 152,000 43,320 0.2850 0.216 0.213 0.220 0.216 0.216 200,198 0.2164 0.00%
2020-07-30 0 0.285 0.285 0.295 0.280 0.285 52,000 14,710 0.2829 0.216 0.216 0.224 0.213 0.216 68,489 0.2148 -1.72%
2020-07-29 0 0.290 0.285 0.300 - - 0 0 - 0.220 0.216 0.228 - - 0 - 0.00%
2020-07-28 0 0.290 0.290 0.295 - - 0 0 - 0.220 0.220 0.224 - - 0 - 1.75%
2020-07-27 0 0.285 0.285 0.290 0.285 0.290 250,000 72,080 0.2883 0.216 0.216 0.220 0.216 0.220 329,274 0.2189 -1.72%
2020-07-24 0 0.290 0.285 0.290 0.285 0.295 192,000 56,010 0.2917 0.220 0.216 0.220 0.216 0.224 252,882 0.2215 -1.69%
2020-07-23 0 0.295 0.290 0.295 0.295 0.295 310,000 91,450 0.2950 0.224 0.220 0.224 0.224 0.224 408,299 0.2240 1.72%
2020-07-22 0 0.290 0.290 0.295 0.285 0.300 290,000 84,080 0.2899 0.220 0.220 0.224 0.216 0.228 381,957 0.2201 1.75%
2020-07-21 0 0.285 0.285 0.290 0.285 0.290 468,000 135,470 0.2895 0.216 0.216 0.220 0.216 0.220 616,400 0.2198 -3.39%
2020-07-20 0 0.295 0.295 0.305 0.285 0.295 646,000 189,220 0.2929 0.224 0.224 0.232 0.216 0.224 850,843 0.2224 0.00%
2020-07-17 0 0.295 0.295 0.300 0.290 0.300 44,000 12,860 0.2923 0.224 0.224 0.228 0.220 0.228 57,952 0.2219 1.72%
2020-07-16 0 0.290 0.290 0.305 0.290 0.300 358,000 104,090 0.2908 0.220 0.220 0.232 0.220 0.228 471,520 0.2208 -3.33%
2020-07-15 0 0.300 0.290 0.300 0.290 0.300 564,000 165,200 0.2929 0.228 0.220 0.228 0.220 0.228 742,841 0.2224 -1.64%
2020-07-14 0 0.305 0.290 0.305 0.290 0.305 922,000 270,580 0.2935 0.232 0.220 0.232 0.220 0.232 1,214,361 0.2228 1.67%
2020-07-13 0 0.300 0.300 0.310 0.300 0.305 246,000 74,890 0.3044 0.228 0.228 0.235 0.228 0.232 324,005 0.2311 -3.23%
2020-07-10 0 0.310 0.305 0.320 0.310 0.345 1,828,000 595,980 0.3260 0.235 0.232 0.243 0.235 0.262 2,407,648 0.2475 -1.59%
2020-07-09 0 0.315 0.315 0.320 0.310 0.370 2,308,000 773,510 0.3351 0.239 0.239 0.243 0.235 0.281 3,039,853 0.2545 0.00%
2020-07-08 0 0.315 0.305 0.315 0.295 0.315 438,000 135,370 0.3091 0.239 0.232 0.239 0.224 0.239 576,887 0.2347 3.28%
2020-07-07 0 0.305 0.300 0.315 0.305 0.325 174,000 53,970 0.3102 0.232 0.228 0.239 0.232 0.247 229,174 0.2355 0.00%
2020-07-06 0 0.305 0.305 0.315 0.300 0.305 166,000 50,570 0.3046 0.232 0.232 0.239 0.228 0.232 218,638 0.2313 -4.69%
2020-07-03 0 0.320 0.305 0.320 0.295 0.325 270,000 85,550 0.3169 0.243 0.232 0.243 0.224 0.247 355,615 0.2406 6.67%
2020-07-02 0 0.300 0.300 0.305 0.300 0.305 172,000 52,350 0.3044 0.228 0.228 0.232 0.228 0.232 226,540 0.2311 0.00%
2020-06-30 0 0.300 0.300 0.320 0.300 0.305 324,000 98,770 0.3048 0.228 0.228 0.243 0.228 0.232 426,738 0.2315 3.45%
2020-06-29 0 0.290 0.290 0.310 0.290 0.305 64,000 18,770 0.2933 0.220 0.220 0.235 0.220 0.232 84,294 0.2227 -3.33%
2020-06-26 0 0.300 0.300 0.310 0.300 0.300 170,000 51,000 0.3000 0.228 0.228 0.235 0.228 0.228 223,906 0.2278 0.00%
2020-06-24 0 0.300 0.300 0.315 0.295 0.305 522,000 157,540 0.3018 0.228 0.228 0.239 0.224 0.232 687,523 0.2291 -1.64%
2020-06-23 0 0.305 0.305 0.315 0.300 0.320 384,000 118,420 0.3084 0.232 0.232 0.239 0.228 0.243 505,764 0.2341 -1.61%
2020-06-22 0 0.310 0.310 0.325 0.310 0.325 52,000 16,420 0.3158 0.235 0.235 0.247 0.235 0.247 68,489 0.2397 -4.62%
2020-06-19 0 0.325 0.325 0.330 0.320 0.340 566,000 185,540 0.3278 0.247 0.247 0.251 0.243 0.258 745,475 0.2489 -1.52%
2020-06-18 0 0.330 0.325 0.335 0.305 0.330 1,194,000 387,470 0.3245 0.251 0.247 0.254 0.232 0.251 1,572,610 0.2464 4.76%
2020-06-17 0 0.315 0.315 0.325 0.300 0.325 858,000 269,810 0.3145 0.239 0.239 0.247 0.228 0.247 1,130,067 0.2388 1.61%
2020-06-16 0 0.310 0.305 0.310 0.290 0.320 1,196,000 363,170 0.3037 0.235 0.232 0.235 0.220 0.243 1,575,244 0.2305 6.90%
2020-06-15 0 0.290 0.285 0.290 0.285 0.295 1,538,000 443,580 0.2884 0.220 0.216 0.220 0.216 0.224 2,025,691 0.2190 -4.92%
2020-06-12 0 0.305 0.300 0.305 0.295 0.305 1,274,000 383,550 0.3011 0.232 0.228 0.232 0.224 0.232 1,677,978 0.2286 0.00%
2020-06-11 0 0.305 0.300 0.305 0.300 0.315 1,968,000 600,700 0.3052 0.232 0.228 0.232 0.228 0.239 2,592,041 0.2317 -4.69%
2020-06-10 0 0.320 0.315 0.320 0.310 0.350 3,048,000 981,960 0.3222 0.243 0.239 0.243 0.235 0.266 4,014,503 0.2446 -7.25%
2020-06-09 0 0.345 0.340 0.345 0.280 0.395 11,830,000 4,007,030 0.3387 0.262 0.258 0.262 0.213 0.300 15,581,222 0.2572 25.45%
2020-06-08 0 0.275 0.275 0.280 0.270 0.280 1,340,000 368,520 0.2750 0.209 0.209 0.213 0.205 0.213 1,764,906 0.2088 0.00%
2020-06-05 0 0.275 0.270 0.275 0.265 0.275 476,000 129,330 0.2717 0.209 0.205 0.209 0.201 0.209 626,937 0.2063 -1.79%
2020-06-04 0 0.280 0.275 0.280 0.275 0.285 386,000 108,230 0.2804 0.213 0.209 0.213 0.209 0.216 508,398 0.2129 3.70%
2020-06-03 0 0.270 0.270 0.285 0.270 0.285 392,000 110,940 0.2830 0.205 0.205 0.216 0.205 0.216 516,301 0.2149 -5.26%
2020-06-02 0 0.285 0.280 0.285 0.280 0.285 306,000 85,690 0.2800 0.216 0.213 0.216 0.213 0.216 403,031 0.2126 1.79%
2020-06-01 0 0.280 0.270 0.280 0.260 0.300 1,142,000 314,410 0.2753 0.213 0.205 0.213 0.197 0.228 1,504,121 0.2090 7.69%
2020-05-29 0 0.260 0.260 0.270 0.255 0.265 782,000 202,740 0.2593 0.197 0.197 0.205 0.194 0.201 1,029,968 0.1968 4.00%
2020-05-28 0 0.250 0.250 0.255 0.250 0.255 410,000 103,570 0.2526 0.190 0.190 0.194 0.190 0.194 540,009 0.1918 0.00%
2020-05-27 0 0.250 0.250 0.260 0.250 0.260 1,346,000 341,860 0.2540 0.190 0.190 0.197 0.190 0.197 1,772,809 0.1928 -5.66%
2020-05-26 0 0.265 0.260 0.270 0.255 0.270 736,000 196,260 0.2667 0.201 0.197 0.205 0.194 0.205 969,381 0.2025 -1.85%
2020-05-25 0 0.270 0.255 0.270 0.270 0.270 2,000 540 0.2700 0.205 0.194 0.205 0.205 0.205 2,634 0.2050 0.00%
2020-05-22 0 0.270 0.260 0.270 0.250 0.285 1,578,000 418,410 0.2652 0.205 0.197 0.205 0.190 0.216 2,078,374 0.2013 -6.90%
2020-05-21 0 0.290 0.290 0.295 0.290 0.295 194,000 56,540 0.2914 0.220 0.220 0.224 0.220 0.224 255,516 0.2213 -3.33%
2020-05-20 0 0.300 0.300 0.305 0.290 0.300 340,000 101,880 0.2996 0.228 0.228 0.232 0.220 0.228 447,812 0.2275 0.00%
2020-05-19 0 0.300 0.290 0.300 0.285 0.305 220,000 65,900 0.2995 0.228 0.220 0.228 0.216 0.232 289,761 0.2274 1.69%
2020-05-18 0 0.295 0.290 0.295 0.280 0.310 1,074,000 318,900 0.2969 0.224 0.220 0.224 0.213 0.235 1,414,559 0.2254 -1.67%
2020-05-15 0 0.300 0.285 0.300 0.300 0.300 8,000 2,400 0.3000 0.228 0.216 0.228 0.228 0.228 10,537 0.2278 -1.64%
2020-05-14 0 0.305 0.295 0.305 0.305 0.305 4,000 1,220 0.3050 0.232 0.224 0.232 0.232 0.232 5,268 0.2316 0.00%
2020-05-13 0 0.305 0.290 0.305 0.300 0.310 6,000 1,820 0.3033 0.232 0.220 0.232 0.228 0.235 7,903 0.2303 1.67%
2020-05-12 0 0.300 0.285 0.300 0.290 0.310 74,000 22,600 0.3054 0.228 0.216 0.228 0.220 0.235 97,465 0.2319 -1.64%
2020-05-11 0 0.305 0.300 0.305 0.300 0.310 662,000 202,880 0.3065 0.232 0.228 0.232 0.228 0.235 871,916 0.2327 0.00%
2020-05-08 0 0.305 0.300 0.305 0.300 0.305 384,000 116,610 0.3037 0.232 0.228 0.232 0.228 0.232 505,764 0.2306 1.67%
2020-05-07 0 0.300 0.290 0.300 0.295 0.300 120,000 35,900 0.2992 0.228 0.220 0.228 0.224 0.228 158,051 0.2271 3.45%
2020-05-06 0 0.290 0.290 0.300 0.290 0.320 550,000 169,970 0.3090 0.220 0.220 0.228 0.220 0.243 724,402 0.2346 -3.33%
2020-05-05 0 0.300 0.300 0.305 0.295 0.300 522,000 155,680 0.2982 0.228 0.228 0.232 0.224 0.228 687,523 0.2264 3.45%
2020-05-04 0 0.290 0.285 0.295 0.285 0.305 832,000 243,500 0.2927 0.220 0.216 0.224 0.216 0.232 1,095,822 0.2222 -4.92%
2020-04-29 0 0.305 0.300 0.305 0.300 0.305 430,000 129,660 0.3015 0.232 0.228 0.232 0.228 0.232 566,350 0.2289 3.39%
2020-04-28 0 0.295 0.290 0.295 0.290 0.305 510,000 151,260 0.2966 0.224 0.220 0.224 0.220 0.232 671,718 0.2252 -1.67%
2020-04-27 0 0.300 0.290 0.300 0.300 0.300 68,000 20,400 0.3000 0.228 0.220 0.228 0.228 0.228 89,562 0.2278 0.00%
2020-04-24 0 0.300 0.290 0.300 0.295 0.310 288,000 85,560 0.2971 0.228 0.220 0.228 0.224 0.235 379,323 0.2256 -1.64%
2020-04-23 0 0.305 0.290 0.305 0.290 0.305 118,000 35,260 0.2988 0.232 0.220 0.232 0.220 0.232 155,417 0.2269 1.67%
2020-04-22 0 0.300 0.295 0.300 0.295 0.320 402,000 122,730 0.3053 0.228 0.224 0.228 0.224 0.243 529,472 0.2318 5.26%
2020-04-21 0 0.285 0.290 0.300 0.285 0.305 822,000 241,640 0.2940 0.216 0.220 0.228 0.216 0.232 1,082,651 0.2232 -6.56%
2020-04-20 0 0.305 0.300 0.310 0.300 0.310 340,000 103,090 0.3032 0.232 0.228 0.235 0.228 0.235 447,812 0.2302 1.67%
2020-04-17 0 0.300 0.300 0.305 0.295 0.315 1,246,000 376,110 0.3019 0.228 0.228 0.232 0.224 0.239 1,641,099 0.2292 1.69%
2020-04-16 0 0.295 0.290 0.295 0.285 0.295 248,000 72,770 0.2934 0.224 0.220 0.224 0.216 0.224 326,639 0.2228 0.00%
2020-04-15 0 0.295 0.285 0.295 0.285 0.300 904,000 267,030 0.2954 0.224 0.216 0.224 0.216 0.228 1,190,653 0.2243 0.00%
2020-04-14 0 0.295 0.295 0.300 0.270 0.305 1,650,000 480,200 0.2910 0.224 0.224 0.228 0.205 0.232 2,173,205 0.2210 3.51%
2020-04-09 0 0.285 0.275 0.295 0.280 0.290 488,000 138,480 0.2838 0.216 0.209 0.224 0.213 0.220 642,742 0.2155 3.64%
2020-04-08 0 0.275 0.275 0.285 - - 0 0 - 0.209 0.209 0.216 - - 0 - 0.00%
2020-04-07 0 0.275 0.265 0.275 0.275 0.275 36,000 9,900 0.2750 0.209 0.201 0.209 0.209 0.209 47,415 0.2088 1.85%
2020-04-06 0 0.270 0.265 0.270 0.265 0.275 346,000 93,080 0.2690 0.205 0.201 0.205 0.201 0.209 455,715 0.2043 0.00%
2020-04-03 0 0.270 0.265 0.270 0.265 0.275 304,000 82,020 0.2698 0.205 0.201 0.205 0.201 0.209 400,397 0.2048 -3.57%
2020-04-02 0 0.280 0.275 0.280 0.280 0.280 288,000 80,640 0.2800 0.213 0.209 0.213 0.213 0.213 379,323 0.2126 3.70%
2020-04-01 0 0.270 0.270 0.290 0.270 0.290 210,000 60,600 0.2886 0.205 0.205 0.220 0.205 0.220 276,590 0.2191 -6.90%
2020-03-31 0 0.290 0.280 0.290 0.280 0.295 276,000 78,440 0.2842 0.220 0.213 0.220 0.213 0.224 363,518 0.2158 3.57%
2020-03-30 0 0.280 0.270 0.285 0.270 0.280 236,000 64,790 0.2745 0.213 0.205 0.216 0.205 0.213 310,834 0.2084 1.82%
2020-03-27 0 0.275 0.270 0.275 0.265 0.280 554,000 149,230 0.2694 0.209 0.205 0.209 0.201 0.213 729,670 0.2045 -1.79%
2020-03-26 0 0.280 0.270 0.280 0.265 0.285 996,000 271,390 0.2725 0.213 0.205 0.213 0.201 0.216 1,311,826 0.2069 -3.45%
2020-03-25 0 0.290 0.285 0.290 0.285 0.295 546,000 158,230 0.2898 0.220 0.216 0.220 0.216 0.224 719,133 0.2200 3.57%
2020-03-24 0 0.280 0.280 0.290 0.265 0.295 894,000 251,840 0.2817 0.213 0.213 0.220 0.201 0.224 1,177,482 0.2139 5.66%
2020-03-23 0 0.265 0.255 0.260 0.250 0.275 2,242,000 564,850 0.2519 0.201 0.194 0.197 0.190 0.209 2,952,925 0.1913 -5.36%
2020-03-20 0 0.280 0.275 0.280 0.280 0.300 1,306,000 371,900 0.2848 0.213 0.209 0.213 0.213 0.228 1,720,125 0.2162 -5.08%
2020-03-19 0 0.295 0.290 0.295 0.290 0.320 374,000 110,440 0.2953 0.224 0.220 0.224 0.220 0.243 492,593 0.2242 -7.81%
2020-03-18 0 0.320 0.305 0.320 - - 0 0 - 0.243 0.232 0.243 - - 0 - 0.00%
2020-03-17 0 0.320 0.315 0.320 0.300 0.340 324,000 103,700 0.3201 0.243 0.239 0.243 0.228 0.258 426,738 0.2430 -8.57%
2020-03-16 0 0.350 0.330 0.350 0.300 0.350 418,000 136,650 0.3269 0.266 0.251 0.266 0.228 0.266 550,545 0.2482 4.48%
2020-03-13 0 0.335 0.335 0.350 0.330 0.335 166,000 55,510 0.3344 0.254 0.254 0.266 0.251 0.254 218,638 0.2539 -4.29%
2020-03-12 0 0.350 0.345 0.350 0.335 0.360 806,000 280,850 0.3484 0.266 0.262 0.266 0.254 0.273 1,061,578 0.2646 -5.41%
2020-03-11 0 0.370 0.365 0.380 0.370 0.370 12,000 4,440 0.3700 0.281 0.277 0.289 0.281 0.281 15,805 0.2809 -2.63%
2020-03-10 0 0.380 0.370 0.380 0.355 0.380 778,000 283,180 0.3640 0.289 0.281 0.289 0.270 0.289 1,024,699 0.2764 0.00%
2020-03-09 0 0.380 0.380 0.390 0.380 0.400 114,000 44,110 0.3869 0.289 0.289 0.296 0.289 0.304 150,149 0.2938 -2.56%
2020-03-06 0 0.390 0.390 0.440 0.380 0.415 208,000 81,850 0.3935 0.296 0.296 0.334 0.289 0.315 273,956 0.2988 -7.14%
2020-03-05 0 0.420 0.400 0.420 0.420 0.420 42,000 17,640 0.4200 0.319 0.304 0.319 0.319 0.319 55,318 0.3189 0.00%
2020-03-04 0 0.420 0.410 0.420 0.415 0.420 124,000 52,040 0.4197 0.319 0.311 0.319 0.315 0.319 163,320 0.3186 1.20%
2020-03-03 0 0.415 0.400 0.415 0.410 0.420 174,000 72,270 0.4153 0.315 0.304 0.315 0.311 0.319 229,174 0.3153 3.75%
2020-03-02 0 0.400 0.400 0.420 0.395 0.400 120,000 47,950 0.3996 0.304 0.304 0.319 0.300 0.304 158,051 0.3034 0.00%
2020-02-28 0 0.400 0.410 0.430 0.400 0.405 100,000 40,100 0.4010 0.304 0.311 0.326 0.304 0.307 131,709 0.3045 -2.44%
2020-02-27 0 0.410 0.405 0.410 0.410 0.425 346,000 143,500 0.4147 0.311 0.307 0.311 0.311 0.323 455,715 0.3149 -2.38%
2020-02-26 0 0.420 0.410 0.440 0.410 0.430 364,000 154,400 0.4242 0.319 0.311 0.334 0.311 0.326 479,422 0.3221 0.00%
2020-02-25 0 0.420 0.420 0.430 0.420 0.420 126,000 52,920 0.4200 0.319 0.319 0.326 0.319 0.319 165,954 0.3189 -4.55%
2020-02-24 0 0.440 0.425 0.440 0.415 0.450 186,000 78,330 0.4211 0.334 0.323 0.334 0.315 0.342 244,979 0.3197 1.15%
2020-02-21 0 0.435 0.430 0.445 0.425 0.455 380,000 165,540 0.4356 0.330 0.326 0.338 0.323 0.345 500,496 0.3308 -2.25%
2020-02-20 0 0.445 0.440 0.450 0.445 0.445 40,000 17,800 0.4450 0.338 0.334 0.342 0.338 0.338 52,684 0.3379 0.00%
2020-02-19 0 0.445 0.430 0.450 0.425 0.450 44,000 19,550 0.4443 0.338 0.326 0.342 0.323 0.342 57,952 0.3373 2.30%
2020-02-18 0 0.435 0.435 0.465 0.430 0.430 30,000 12,900 0.4300 0.330 0.330 0.353 0.326 0.326 39,513 0.3265 -3.33%
2020-02-17 0 0.450 0.430 0.450 0.465 0.465 2,000 930 0.4650 0.342 0.326 0.342 0.353 0.353 2,634 0.3530 -3.23%
2020-02-14 0 0.465 0.435 0.465 0.450 0.465 164,000 74,330 0.4532 0.353 0.330 0.353 0.342 0.353 216,003 0.3441 3.33%
2020-02-13 0 0.450 0.445 0.450 0.445 0.450 92,000 40,950 0.4451 0.342 0.338 0.342 0.338 0.342 121,173 0.3379 4.65%
2020-02-12 0 0.430 0.430 0.450 0.430 0.450 42,000 18,180 0.4329 0.326 0.326 0.342 0.326 0.342 55,318 0.3286 4.88%
2020-02-11 0 0.410 0.420 0.475 0.410 0.435 44,000 18,500 0.4205 0.311 0.319 0.361 0.311 0.330 57,952 0.3192 -7.87%
2020-02-10 0 0.445 0.445 0.470 0.430 0.445 24,000 10,470 0.4363 0.338 0.338 0.357 0.326 0.338 31,610 0.3312 -2.20%
2020-02-07 0 0.455 0.455 0.475 0.455 0.490 56,000 26,300 0.4696 0.345 0.345 0.361 0.345 0.372 73,757 0.3566 -3.19%
2020-02-06 0 0.470 0.460 0.470 0.475 0.490 104,000 50,100 0.4817 0.357 0.349 0.357 0.361 0.372 136,978 0.3658 -2.08%
2020-02-05 0 0.480 0.455 0.480 0.450 0.490 74,000 33,830 0.4572 0.364 0.345 0.364 0.342 0.372 97,465 0.3471 6.67%
2020-02-04 0 0.450 0.430 0.470 0.370 0.470 866,000 361,640 0.4176 0.342 0.326 0.357 0.281 0.357 1,140,603 0.3171 -4.26%
2020-02-03 0 0.470 0.470 0.490 0.470 0.490 142,000 66,820 0.4706 0.357 0.357 0.372 0.357 0.372 187,027 0.3573 -1.05%
2020-01-31 0 0.475 0.475 0.485 0.440 0.475 510,000 234,090 0.4590 0.361 0.361 0.368 0.334 0.361 671,718 0.3485 4.40%
2020-01-30 0 0.455 0.455 0.460 0.445 0.460 180,000 81,810 0.4545 0.345 0.345 0.349 0.338 0.349 237,077 0.3451 -4.21%
2020-01-29 0 0.475 0.450 0.475 0.450 0.480 148,000 67,340 0.4550 0.361 0.342 0.361 0.342 0.364 194,930 0.3455 -3.06%
2020-01-24 0 0.490 0.465 0.490 - - 0 0 - 0.372 0.353 0.372 - - 0 - 0.00%
2020-01-23 0 0.490 0.470 0.490 0.470 0.495 468,000 225,710 0.4823 0.372 0.357 0.372 0.357 0.376 616,400 0.3662 -1.01%
2020-01-22 0 0.495 0.495 0.500 0.495 0.495 10,000 4,950 0.4950 0.376 0.376 0.380 0.376 0.376 13,171 0.3758 0.00%
2020-01-21 0 0.495 0.495 0.500 0.495 0.495 56,000 27,720 0.4950 0.376 0.376 0.380 0.376 0.376 73,757 0.3758 0.00%
2020-01-20 0 0.495 0.495 0.500 0.495 0.495 14,000 6,930 0.4950 0.376 0.376 0.380 0.376 0.376 18,439 0.3758 0.00%
2020-01-17 0 0.495 0.495 0.500 0.490 0.500 248,000 123,650 0.4986 0.376 0.376 0.380 0.372 0.380 326,639 0.3786 0.00%
2020-01-16 0 0.495 0.490 0.500 0.490 0.500 228,000 113,240 0.4967 0.376 0.372 0.380 0.372 0.380 300,297 0.3771 0.00%
2020-01-15 0 0.495 0.490 0.500 0.495 0.500 272,000 135,900 0.4996 0.376 0.372 0.380 0.376 0.380 358,250 0.3793 1.02%
2020-01-14 0 0.490 0.490 0.500 - - 0 0 - 0.372 0.372 0.380 - - 0 - 1.03%
2020-01-13 0 0.485 0.485 0.490 0.485 0.500 216,000 105,550 0.4887 0.368 0.368 0.372 0.368 0.380 284,492 0.3710 -2.02%
2020-01-10 0 0.495 0.495 0.500 0.490 0.495 112,000 55,430 0.4949 0.376 0.376 0.380 0.372 0.376 147,515 0.3758 0.00%
2020-01-09 0 0.495 0.475 0.495 0.495 0.495 10,000 4,950 0.4950 0.376 0.361 0.376 0.376 0.376 13,171 0.3758 -1.00%
2020-01-08 0 0.500 0.495 0.500 0.495 0.500 6,000 2,990 0.4983 0.380 0.376 0.380 0.376 0.380 7,903 0.3784 0.00%
2020-01-07 0 0.500 0.495 0.500 0.495 0.510 348,000 173,940 0.4998 0.380 0.376 0.380 0.376 0.387 458,349 0.3795 0.00%
2020-01-06 0 0.500 0.495 0.500 0.495 0.500 94,000 46,880 0.4987 0.380 0.376 0.380 0.376 0.380 123,807 0.3787 0.00%
2020-01-03 0 0.500 0.495 0.500 0.495 0.500 80,000 39,850 0.4981 0.380 0.376 0.380 0.376 0.380 105,368 0.3782 1.01%
2020-01-02 0 0.495 0.480 0.495 - - 0 0 - 0.376 0.364 0.376 - - 0 - 0.00%
2019-12-31 0 0.495 0.495 0.500 0.475 0.495 250,000 121,540 0.4862 0.376 0.376 0.380 0.361 0.376 329,274 0.3691 0.00%
2019-12-30 0 0.495 0.495 0.510 0.490 0.500 210,000 103,580 0.4932 0.376 0.376 0.387 0.372 0.380 276,590 0.3745 -1.00%
2019-12-27 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 0.380 0.380 0.387 0.380 0.380 39,513 0.3796 0.00%
2019-12-24 0 0.500 0.490 0.520 - - 0 0 - 0.380 0.372 0.395 - - 0 - 0.00%
2019-12-23 0 0.500 0.495 0.510 0.500 0.500 50,000 25,000 0.5000 0.380 0.376 0.387 0.380 0.380 65,855 0.3796 0.00%
2019-12-20 0 0.500 0.495 0.500 0.500 0.510 640,000 320,400 0.5006 0.380 0.376 0.380 0.380 0.387 842,940 0.3801 0.00%
2019-12-19 0 0.500 0.495 0.510 0.495 0.500 24,000 11,980 0.4992 0.380 0.376 0.387 0.376 0.380 31,610 0.3790 -1.96%
2019-12-18 0 0.510 0.510 0.520 0.500 0.530 498,000 255,400 0.5129 0.387 0.387 0.395 0.380 0.402 655,913 0.3894 -3.77%
2019-12-17 0 0.530 0.530 0.550 0.510 0.560 926,000 498,420 0.5383 0.402 0.402 0.418 0.387 0.425 1,219,629 0.4087 -22.06%
2019-12-16 0 0.680 0.475 0.650 0.465 0.680 58,000 28,560 0.4924 0.516 0.361 0.494 0.353 0.516 76,391 0.3739 43.16%
2019-12-13 0 0.475 0.475 0.485 0.475 0.475 52,000 24,700 0.4750 0.361 0.361 0.368 0.361 0.361 68,489 0.3606 4.40%
2019-12-12 0 0.455 0.455 0.485 0.455 0.455 10,000 4,550 0.4550 0.345 0.345 0.368 0.345 0.345 13,171 0.3455 0.00%
2019-12-11 0 0.455 0.455 0.500 0.455 0.455 12,000 5,460 0.4550 0.345 0.345 0.380 0.345 0.345 15,805 0.3455 -2.15%
2019-12-10 0 0.465 0.465 0.475 0.455 0.475 218,000 100,520 0.4611 0.353 0.353 0.361 0.345 0.361 287,126 0.3501 0.00%
2019-12-09 0 0.465 0.465 0.500 0.465 0.480 52,000 24,270 0.4667 0.353 0.353 0.380 0.353 0.364 68,489 0.3544 -3.12%
2019-12-06 0 0.480 0.480 0.500 - - 0 0 - 0.364 0.364 0.380 - - 0 - 0.00%
2019-12-05 0 0.480 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.364 0.364 0.380 0.364 0.364 26,342 0.3644 -2.04%
2019-12-04 0 0.490 0.480 0.490 0.490 0.490 50,000 24,500 0.4900 0.372 0.364 0.372 0.372 0.372 65,855 0.3720 -2.00%
2019-12-03 0 0.500 0.480 0.500 0.500 0.500 124,000 62,000 0.5000 0.380 0.364 0.380 0.380 0.380 163,320 0.3796 0.00%
2019-12-02 0 0.500 0.495 0.500 0.495 0.500 120,000 59,900 0.4992 0.380 0.376 0.380 0.376 0.380 158,051 0.3790 0.00%
2019-11-29 0 0.500 0.480 0.500 0.470 0.500 120,000 59,100 0.4925 0.380 0.364 0.380 0.357 0.380 158,051 0.3739 4.17%
2019-11-28 0 0.480 0.470 0.490 - - 0 0 - 0.364 0.357 0.372 - - 0 - 0.00%
2019-11-27 0 0.480 0.480 0.500 0.460 0.480 30,000 14,230 0.4743 0.364 0.364 0.380 0.349 0.364 39,513 0.3601 0.00%
2019-11-26 0 0.480 0.475 0.490 - - 0 0 - 0.364 0.361 0.372 - - 0 - 0.00%
2019-11-25 0 0.480 0.475 0.500 - - 0 0 - 0.364 0.361 0.380 - - 0 - 0.00%
2019-11-22 0 0.480 0.480 0.490 0.470 0.500 34,000 16,100 0.4735 0.364 0.364 0.372 0.357 0.380 44,781 0.3595 -4.00%
2019-11-21 0 0.500 0.470 0.500 - - 0 0 - 0.380 0.357 0.380 - - 0 - 0.00%
2019-11-20 0 0.500 0.465 0.500 0.480 0.500 28,000 13,640 0.4871 0.380 0.353 0.380 0.364 0.380 36,879 0.3699 2.04%
2019-11-19 0 0.490 0.465 0.490 - - 0 0 - 0.372 0.353 0.372 - - 0 - 0.00%
2019-11-18 0 0.490 0.465 0.500 0.490 0.490 46,000 22,540 0.4900 0.372 0.353 0.380 0.372 0.372 60,586 0.3720 0.00%
2019-11-15 0 0.490 0.490 0.500 0.490 0.490 194,000 95,060 0.4900 0.372 0.372 0.380 0.372 0.372 255,516 0.3720 -2.00%
2019-11-14 0 0.500 0.495 0.500 0.490 0.500 146,000 72,350 0.4955 0.380 0.376 0.380 0.372 0.380 192,296 0.3762 1.01%
2019-11-13 0 0.495 0.495 0.510 0.495 0.510 92,000 46,560 0.5061 0.376 0.376 0.387 0.376 0.387 121,173 0.3842 -1.00%
2019-11-12 0 0.500 0.495 0.510 - - 0 0 - 0.380 0.376 0.387 - - 0 - 0.00%
2019-11-11 0 0.500 0.495 0.500 0.500 0.500 130,000 65,000 0.5000 0.380 0.376 0.380 0.380 0.380 171,222 0.3796 -3.85%
2019-11-08 0 0.520 0.510 0.520 0.490 0.520 28,000 14,140 0.5050 0.395 0.387 0.395 0.372 0.395 36,879 0.3834 6.12%
2019-11-07 0 0.490 0.490 0.540 0.445 0.450 20,000 8,970 0.4485 0.372 0.372 0.410 0.338 0.342 26,342 0.3405 -5.77%
2019-11-06 0 0.520 0.500 0.520 0.520 0.520 30,000 15,600 0.5200 0.395 0.380 0.395 0.395 0.395 39,513 0.3948 0.00%
2019-11-05 0 0.520 0.520 0.540 0.500 0.500 20,000 10,000 0.5000 0.395 0.395 0.410 0.380 0.380 26,342 0.3796 4.00%
2019-11-04 0 0.500 0.500 0.520 0.500 0.500 12,000 6,000 0.5000 0.380 0.380 0.395 0.380 0.380 15,805 0.3796 -5.66%
2019-11-01 0 0.530 0.500 0.530 - - 0 0 - 0.402 0.380 0.402 - - 0 - 0.00%
2019-10-31 0 0.530 0.500 0.530 - - 0 0 - 0.402 0.380 0.402 - - 0 - 0.00%
2019-10-30 0 0.530 0.500 0.530 - - 0 0 - 0.402 0.380 0.402 - - 0 - 0.00%
2019-10-29 0 0.530 0.500 0.530 0.500 0.530 60,000 30,600 0.5100 0.402 0.380 0.402 0.380 0.402 79,026 0.3872 6.00%
2019-10-28 0 0.500 0.500 0.530 0.500 0.500 60,000 30,000 0.5000 0.380 0.380 0.402 0.380 0.380 79,026 0.3796 -7.41%
2019-10-25 0 0.540 0.510 0.540 - - 0 0 - 0.410 0.387 0.410 - - 0 - 0.00%
2019-10-24 0 0.540 0.510 0.540 0.540 0.540 20,000 10,800 0.5400 0.410 0.387 0.410 0.410 0.410 26,342 0.4100 0.00%
2019-10-23 0 0.540 0.530 0.540 0.510 0.570 320,000 170,160 0.5318 0.410 0.402 0.410 0.387 0.433 421,470 0.4037 3.85%
2019-10-22 0 0.520 0.510 0.520 0.520 0.520 2,000 1,040 0.5200 0.395 0.387 0.395 0.395 0.395 2,634 0.3948 8.33%
2019-10-21 0 0.480 0.475 0.600 - - 0 0 - 0.364 0.361 0.456 - - 0 - 0.00%
2019-10-18 0 0.480 0.465 0.490 0.480 0.485 110,000 52,850 0.4805 0.364 0.353 0.372 0.364 0.368 144,880 0.3648 4.35%
2019-10-17 0 0.460 0.460 0.475 0.460 0.480 12,000 5,720 0.4767 0.349 0.349 0.361 0.349 0.364 15,805 0.3619 0.00%
2019-10-16 0 0.460 0.460 0.480 0.460 0.460 2,000 920 0.4600 0.349 0.349 0.364 0.349 0.349 2,634 0.3493 2.22%
2019-10-15 0 0.450 0.450 0.490 0.450 0.450 2,000 900 0.4500 0.342 0.342 0.372 0.342 0.342 2,634 0.3417 -3.23%
2019-10-14 0 0.465 0.450 0.490 - - 0 0 - 0.353 0.342 0.372 - - 0 - 0.00%
2019-10-11 0 0.465 0.460 0.475 0.465 0.470 110,000 51,210 0.4655 0.353 0.349 0.361 0.353 0.357 144,880 0.3535 -1.06%
2019-10-10 0 0.470 0.465 0.480 - - 0 0 - 0.357 0.353 0.364 - - 0 - 0.00%
2019-10-09 0 0.470 0.470 0.475 0.470 0.470 36,000 16,920 0.4700 0.357 0.357 0.361 0.357 0.357 47,415 0.3568 0.00%
2019-10-08 0 0.470 0.470 0.480 0.465 0.465 14,000 6,510 0.4650 0.357 0.357 0.364 0.353 0.353 18,439 0.3530 1.08%
2019-10-04 0 0.465 0.465 0.500 0.465 0.480 142,000 67,530 0.4756 0.353 0.353 0.380 0.353 0.364 187,027 0.3611 1.09%
2019-10-03 0 0.460 0.450 0.485 0.450 0.465 342,000 157,250 0.4598 0.349 0.342 0.368 0.342 0.353 450,446 0.3491 -6.12%
2019-10-02 0 0.490 0.465 0.490 0.490 0.500 242,000 119,600 0.4942 0.372 0.353 0.372 0.372 0.380 318,737 0.3752 -3.92%
2019-09-30 0 0.510 0.495 0.510 0.500 0.510 10,000 5,060 0.5060 0.387 0.376 0.387 0.380 0.387 13,171 0.3842 3.03%
2019-09-27 0 0.495 - 0.510 0.495 0.500 140,000 70,350 0.5025 0.376 - 0.387 0.376 0.380 184,393 0.3815 -6.60%
2019-09-26 0 0.530 0.510 0.550 - - 0 0 - 0.402 0.387 0.418 - - 0 - 0.00%
2019-09-25 0 0.530 0.510 0.530 0.530 0.530 60,000 31,800 0.5300 0.402 0.387 0.402 0.402 0.402 79,026 0.4024 -3.64%
2019-09-24 0 0.550 0.520 0.570 - - 0 0 - 0.418 0.395 0.433 - - 0 - 0.00%
2019-09-23 0 0.550 0.510 0.570 0.510 0.550 26,000 13,960 0.5369 0.418 0.387 0.433 0.387 0.418 34,244 0.4077 1.85%
2019-09-20 0 0.540 0.540 0.580 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2019-09-19 0 0.540 0.540 0.570 0.540 0.540 10,000 5,400 0.5400 0.410 0.410 0.433 0.410 0.410 13,171 0.4100 0.00%
2019-09-18 0 0.540 0.540 0.580 0.540 0.540 66,000 35,640 0.5400 0.410 0.410 0.440 0.410 0.410 86,928 0.4100 1.89%
2019-09-17 0 0.530 0.530 0.540 - - 0 0 - 0.402 0.402 0.410 - - 0 - 0.00%
2019-09-16 0 0.530 0.530 0.540 0.530 0.540 12,000 6,420 0.5350 0.402 0.402 0.410 0.402 0.410 15,805 0.4062 0.00%
2019-09-13 0 0.530 0.530 0.540 - - 0 0 - 0.402 0.402 0.410 - - 0 - 0.00%
2019-09-12 0 0.530 0.530 0.540 0.530 0.530 462,000 244,860 0.5300 0.402 0.402 0.410 0.402 0.402 608,497 0.4024 -1.85%
2019-09-11 0 0.540 0.530 0.540 0.540 0.540 162,000 87,480 0.5400 0.410 0.402 0.410 0.410 0.410 213,369 0.4100 0.00%
2019-09-10 0 0.540 0.520 0.540 0.530 0.540 40,000 21,240 0.5310 0.410 0.395 0.410 0.402 0.410 52,684 0.4032 1.89%
2019-09-09 0 0.530 0.520 0.530 0.530 0.530 26,000 13,780 0.5300 0.402 0.395 0.402 0.402 0.402 34,244 0.4024 0.00%
2019-09-06 0 0.530 0.520 0.540 - - 0 0 - 0.402 0.395 0.410 - - 0 - 0.00%
2019-09-05 0 0.530 0.510 0.530 0.510 0.550 210,000 112,160 0.5341 0.402 0.387 0.402 0.387 0.418 276,590 0.4055 0.00%
2019-09-04 0 0.530 0.530 0.540 0.530 0.530 12,000 6,360 0.5300 0.402 0.402 0.410 0.402 0.402 15,805 0.4024 0.00%
2019-09-03 0 0.530 0.500 0.530 - - 0 0 - 0.402 0.380 0.402 - - 0 - 0.00%
2019-09-02 0 0.530 0.530 0.550 0.530 0.550 106,000 56,420 0.5323 0.402 0.402 0.418 0.402 0.418 139,612 0.4041 -7.02%
2019-08-30 0 0.570 0.530 0.570 0.540 0.570 24,000 13,340 0.5558 0.433 0.402 0.433 0.410 0.433 31,610 0.4220 1.79%
2019-08-29 0 0.560 0.500 0.580 0.560 0.560 8,000 4,480 0.5600 0.425 0.380 0.440 0.425 0.425 10,537 0.4252 0.00%
2019-08-28 0 0.560 0.560 0.580 - - 0 0 - 0.425 0.425 0.440 - - 0 - 0.00%
2019-08-27 0 0.560 0.550 0.580 0.550 0.580 18,000 10,140 0.5633 0.425 0.418 0.440 0.418 0.440 23,708 0.4277 1.82%
2019-08-26 0 0.550 0.550 0.590 0.510 0.550 26,000 13,580 0.5223 0.418 0.418 0.448 0.387 0.418 34,244 0.3966 -6.78%
2019-08-23 0 0.590 0.550 0.590 - - 0 0 - 0.448 0.418 0.448 - - 0 - 0.00%
2019-08-22 0 0.590 0.520 0.590 - - 0 0 - 0.448 0.395 0.448 - - 0 - 0.00%
2019-08-21 0 0.590 0.560 0.590 0.580 0.590 32,000 18,580 0.5806 0.448 0.425 0.448 0.440 0.448 42,147 0.4408 3.51%
2019-08-20 0 0.570 0.540 0.570 0.570 0.580 676,000 386,520 0.5718 0.433 0.410 0.433 0.433 0.440 890,356 0.4341 -1.72%
2019-08-19 0 0.580 0.580 0.590 0.580 0.630 450,000 274,320 0.6096 0.440 0.440 0.448 0.440 0.478 592,692 0.4628 -1.69%
2019-08-16 0 0.590 0.570 0.620 - - 0 0 - 0.448 0.433 0.471 - - 0 - 0.00%
2019-08-15 0 0.590 0.570 0.600 0.570 0.590 56,000 32,640 0.5829 0.448 0.433 0.456 0.433 0.448 73,757 0.4425 0.00%
2019-08-14 0 0.590 0.570 0.590 0.570 0.620 64,000 36,680 0.5731 0.448 0.433 0.448 0.433 0.471 84,294 0.4351 1.72%
2019-08-13 0 0.580 0.580 0.600 0.570 0.600 290,000 171,720 0.5921 0.440 0.440 0.456 0.433 0.456 381,957 0.4496 -7.94%
2019-08-12 0 0.630 0.600 0.630 0.570 0.640 216,000 135,680 0.6281 0.478 0.456 0.478 0.433 0.486 284,492 0.4769 6.78%
2019-08-09 0 0.590 0.580 0.610 0.580 0.610 386,000 229,240 0.5939 0.448 0.440 0.463 0.440 0.463 508,398 0.4509 -3.28%
2019-08-08 0 0.610 0.600 0.610 0.610 0.620 120,000 73,600 0.6133 0.463 0.456 0.463 0.463 0.471 158,051 0.4657 1.67%
2019-08-07 0 0.600 0.600 0.660 0.600 0.600 6,000 3,600 0.6000 0.456 0.456 0.501 0.456 0.456 7,903 0.4555 -7.69%
2019-08-06 0 0.650 0.620 0.650 0.580 0.680 214,000 130,340 0.6091 0.494 0.471 0.494 0.440 0.516 281,858 0.4624 8.33%
2019-08-05 0 0.600 0.590 0.610 0.600 0.610 88,000 53,400 0.6068 0.456 0.448 0.463 0.456 0.463 115,904 0.4607 -3.23%
2019-08-02 0 0.620 0.610 0.620 0.610 0.650 462,000 289,760 0.6272 0.471 0.463 0.471 0.463 0.494 608,497 0.4762 -4.62%
2019-08-01 0 0.650 0.650 0.670 0.650 0.650 32,000 20,800 0.6500 0.494 0.494 0.509 0.494 0.494 42,147 0.4935 -2.99%
2019-07-31 0 0.670 0.640 0.680 - - 0 0 - 0.509 0.486 0.516 - - 0 - 0.00%
2019-07-30 0 0.670 0.670 0.700 0.670 0.670 8,000 5,360 0.6700 0.509 0.509 0.531 0.509 0.509 10,537 0.5087 0.00%
2019-07-29 0 0.670 0.650 0.670 0.670 0.670 76,000 50,920 0.6700 0.509 0.494 0.509 0.509 0.509 100,099 0.5087 -2.90%
2019-07-26 0 0.690 0.670 0.690 - - 0 0 - 0.524 0.509 0.524 - - 0 - 0.00%
2019-07-25 0 0.690 0.680 0.690 0.690 0.700 26,000 17,960 0.6908 0.524 0.516 0.524 0.524 0.531 34,244 0.5245 -1.43%
2019-07-24 0 0.700 0.680 0.700 0.700 0.700 30,000 21,000 0.7000 0.531 0.516 0.531 0.531 0.531 39,513 0.5315 0.00%
2019-07-23 0 0.700 0.680 0.700 0.680 0.700 86,000 59,360 0.6902 0.531 0.516 0.531 0.516 0.531 113,270 0.5241 0.00%
2019-07-22 0 0.700 0.690 0.710 - - 0 0 - 0.531 0.524 0.539 - - 0 - 0.00%
2019-07-19 0 0.700 0.690 0.720 - - 0 0 - 0.531 0.524 0.547 - - 0 - 0.00%
2019-07-18 0 0.700 0.700 0.710 0.700 0.700 42,000 29,400 0.7000 0.531 0.531 0.539 0.531 0.531 55,318 0.5315 -1.41%
2019-07-17 0 0.710 0.710 0.730 0.710 0.710 30,000 21,300 0.7100 0.539 0.539 0.554 0.539 0.539 39,513 0.5391 0.00%
2019-07-16 0 0.710 0.710 0.720 0.710 0.710 58,000 41,180 0.7100 0.539 0.539 0.547 0.539 0.539 76,391 0.5391 0.00%
2019-07-15 0 0.710 0.710 0.720 0.690 0.710 54,000 37,460 0.6937 0.539 0.539 0.547 0.524 0.539 71,123 0.5267 1.43%
2019-07-12 0 0.700 0.680 0.710 - - 0 0 - 0.531 0.516 0.539 - - 0 - 0.00%
2019-07-11 0 0.700 0.680 0.700 0.690 0.730 238,000 166,400 0.6992 0.531 0.516 0.531 0.524 0.554 313,468 0.5308 -2.78%
2019-07-10 0 0.720 0.710 0.740 0.720 0.720 30,000 21,600 0.7200 0.547 0.539 0.562 0.547 0.547 39,513 0.5467 0.00%
2019-07-09 0 0.720 0.700 0.740 - - 10,000 7,200 0.7200 0.547 0.531 0.562 - - 13,171 0.5467 0.00%
2019-07-08 0 0.720 0.690 0.720 0.720 0.720 50,000 36,000 0.7200 0.547 0.524 0.547 0.547 0.547 65,855 0.5467 0.00%
2019-07-05 0 0.720 0.720 0.740 0.720 0.720 30,000 21,600 0.7200 0.547 0.547 0.562 0.547 0.547 39,513 0.5467 -1.37%
2019-07-04 0 0.730 0.710 0.730 0.720 0.740 110,000 80,900 0.7355 0.554 0.539 0.554 0.547 0.562 144,880 0.5584 4.29%
2019-07-03 0 0.700 0.700 0.720 0.700 0.700 28,000 19,600 0.7000 0.531 0.531 0.547 0.531 0.531 36,879 0.5315 -1.41%
2019-07-02 0 0.710 0.700 0.730 - - 0 0 - 0.539 0.531 0.554 - - 0 - 0.00%
2019-06-28 0 0.710 0.700 0.710 0.710 0.710 60,000 42,600 0.7100 0.539 0.531 0.539 0.539 0.539 79,026 0.5391 0.00%
2019-06-27 0 0.710 0.710 0.730 - - 0 0 - 0.539 0.539 0.554 - - 0 - 0.00%
2019-06-26 0 0.710 0.710 0.720 0.680 0.720 148,000 103,900 0.7020 0.539 0.539 0.547 0.516 0.547 194,930 0.5330 4.41%
2019-06-25 0 0.680 0.680 0.730 0.680 0.700 56,000 38,560 0.6886 0.516 0.516 0.554 0.516 0.531 73,757 0.5228 -2.86%
2019-06-24 0 0.700 0.700 0.750 0.690 0.700 46,000 32,000 0.6957 0.531 0.531 0.569 0.524 0.531 60,586 0.5282 -2.78%
2019-06-21 0 0.720 0.700 0.740 0.700 0.720 65,500 46,895 0.7160 0.547 0.531 0.562 0.531 0.547 86,270 0.5436 1.41%
2019-06-20 0 0.710 0.690 0.740 0.710 0.710 24,000 17,040 0.7100 0.539 0.524 0.562 0.539 0.539 31,610 0.5391 0.00%
2019-06-19 0 0.710 0.710 0.740 0.710 0.710 6,000 4,260 0.7100 0.539 0.539 0.562 0.539 0.539 7,903 0.5391 0.00%
2019-06-18 0 0.710 0.700 0.740 0.710 0.730 6,000 4,340 0.7233 0.539 0.531 0.562 0.539 0.554 7,903 0.5492 -4.05%
2019-06-17 0 0.740 0.690 0.740 0.700 0.740 36,000 25,280 0.7022 0.562 0.524 0.562 0.531 0.562 47,415 0.5332 5.71%
2019-06-14 0 0.700 0.690 0.700 - - 0 0 - 0.531 0.524 0.531 - - 0 - 0.00%
2019-06-13 0 0.700 0.700 0.740 - - 0 0 - 0.531 0.531 0.562 - - 0 - 0.00%
2019-06-12 0 0.700 0.680 0.700 - - 0 0 - 0.531 0.516 0.531 - - 0 - 0.00%
2019-06-11 0 0.700 0.690 0.700 - - 0 0 - 0.531 0.524 0.531 - - 0 - 0.00%
2019-06-10 0 0.700 0.680 0.700 - - 0 0 - 0.531 0.516 0.531 - - 0 - -1.41%
2019-06-06 0 0.710 0.680 0.710 0.720 0.720 40,000 28,800 0.7200 0.539 0.516 0.539 0.547 0.547 52,684 0.5467 1.43%
2019-06-05 0 0.740 0.730 0.750 0.730 0.740 66,000 48,740 0.7385 0.531 0.524 0.539 0.524 0.531 91,896 0.5304 1.37%
2019-06-04 0 0.730 0.690 0.730 0.690 0.750 154,000 111,420 0.7235 0.524 0.496 0.524 0.496 0.539 214,423 0.5196 5.80%
2019-06-03 0 0.690 0.680 0.700 0.690 0.700 60,000 41,740 0.6957 0.496 0.488 0.503 0.496 0.503 83,541 0.4996 -1.43%
2019-05-31 0 0.700 0.700 0.730 - - 0 0 - 0.503 0.503 0.524 - - 0 - 0.00%
2019-05-30 0 0.700 0.690 0.730 0.690 0.700 12,000 8,380 0.6983 0.503 0.496 0.524 0.496 0.503 16,708 0.5015 1.45%
2019-05-29 0 0.690 0.690 0.720 0.690 0.750 322,000 230,680 0.7164 0.496 0.496 0.517 0.496 0.539 448,339 0.5145 -2.82%
2019-05-28 0 0.710 0.710 0.750 0.710 0.710 18,000 12,780 0.7100 0.510 0.510 0.539 0.510 0.510 25,062 0.5099 0.00%
2019-05-27 0 0.710 0.710 0.730 0.710 0.740 74,000 52,900 0.7149 0.510 0.510 0.524 0.510 0.531 103,034 0.5134 1.43%
2019-05-24 0 0.700 0.700 0.750 - - 0 0 - 0.503 0.503 0.539 - - 0 - 0.00%
2019-05-23 0 0.700 0.700 0.740 - - 0 0 - 0.503 0.503 0.531 - - 0 - 0.00%
2019-05-22 0 0.700 0.700 0.750 0.700 0.700 156,000 109,200 0.7000 0.503 0.503 0.539 0.503 0.503 217,208 0.5027 0.00%
2019-05-21 0 0.700 0.700 0.760 0.700 0.700 2,000 1,400 0.7000 0.503 0.503 0.546 0.503 0.503 2,785 0.5027 -1.41%
2019-05-20 0 0.710 0.700 0.750 0.690 0.710 46,000 32,320 0.7026 0.510 0.503 0.539 0.496 0.510 64,048 0.5046 0.00%
2019-05-17 0 0.710 0.700 0.710 0.710 0.720 170,000 120,800 0.7106 0.510 0.503 0.510 0.510 0.517 236,701 0.5103 -2.74%
2019-05-16 0 0.730 0.710 0.750 - - 0 0 - 0.524 0.510 0.539 - - 0 - 0.00%
2019-05-15 0 0.730 0.710 0.750 0.700 0.760 194,000 138,380 0.7133 0.524 0.510 0.539 0.503 0.546 270,117 0.5123 4.29%
2019-05-14 0 0.700 0.700 0.720 0.680 0.730 114,000 79,860 0.7005 0.503 0.503 0.517 0.488 0.524 158,729 0.5031 -2.78%
2019-05-10 0 0.720 0.720 0.730 0.720 0.730 274,000 198,320 0.7238 0.517 0.517 0.524 0.517 0.524 381,506 0.5198 0.00%
2019-05-09 0 0.720 0.720 0.730 0.710 0.730 244,000 175,060 0.7175 0.517 0.517 0.524 0.510 0.524 339,735 0.5153 -4.00%
2019-05-08 0 0.750 0.730 0.750 - - 0 0 - 0.539 0.524 0.539 - - 0 - 0.00%
2019-05-07 0 0.750 0.730 0.750 0.730 0.750 68,000 49,700 0.7309 0.539 0.524 0.539 0.524 0.539 94,680 0.5249 2.74%
2019-05-06 0 0.730 0.730 0.740 0.710 0.770 190,000 140,160 0.7377 0.524 0.524 0.531 0.510 0.553 264,548 0.5298 -6.41%
2019-05-03 0 0.780 0.770 0.790 0.770 0.780 152,000 117,520 0.7732 0.560 0.553 0.567 0.553 0.560 211,638 0.5553 1.30%
2019-05-02 0 0.770 0.770 0.780 - - 0 0 - 0.553 0.553 0.560 - - 0 - 0.00%
2019-04-30 0 0.770 0.760 0.770 0.760 0.770 86,000 65,940 0.7667 0.553 0.546 0.553 0.546 0.553 119,743 0.5507 1.32%
2019-04-29 0 0.760 0.760 0.770 - - 0 0 - 0.546 0.546 0.553 - - 0 - 0.00%
2019-04-26 0 0.760 0.760 0.770 - - 0 0 - 0.546 0.546 0.553 - - 0 - 0.00%
2019-04-25 0 0.760 0.750 0.770 0.750 0.760 116,000 87,200 0.7517 0.546 0.539 0.553 0.539 0.546 161,513 0.5399 1.33%
2019-04-24 0 0.750 0.760 0.770 0.740 0.770 86,000 66,000 0.7674 0.539 0.546 0.553 0.531 0.553 119,743 0.5512 -1.32%
2019-04-23 0 0.760 0.740 0.760 0.740 0.770 112,000 85,740 0.7655 0.546 0.531 0.546 0.531 0.553 155,944 0.5498 -1.30%
2019-04-18 0 0.770 0.760 0.770 0.760 0.780 506,000 391,060 0.7728 0.553 0.546 0.553 0.546 0.560 704,532 0.5551 1.32%
2019-04-17 0 0.760 0.740 0.760 0.740 0.760 62,000 46,380 0.7481 0.546 0.531 0.546 0.531 0.546 86,326 0.5373 2.70%
2019-04-16 0 0.740 0.720 0.740 0.720 0.740 320,000 230,440 0.7201 0.531 0.517 0.531 0.517 0.531 445,554 0.5172 1.37%
2019-04-15 0 0.730 0.730 0.740 0.730 0.740 200,000 146,520 0.7326 0.524 0.524 0.531 0.524 0.531 278,471 0.5262 0.00%
2019-04-12 0 0.730 0.730 0.740 0.730 0.740 270,000 198,900 0.7367 0.524 0.524 0.531 0.524 0.531 375,936 0.5291 -1.35%
2019-04-11 0 0.740 0.730 0.740 0.730 0.750 686,000 506,840 0.7388 0.531 0.524 0.531 0.524 0.539 955,157 0.5306 -2.63%
2019-04-10 0 0.760 0.750 0.760 0.750 0.770 12,000 9,040 0.7533 0.546 0.539 0.546 0.539 0.553 16,708 0.5410 0.00%
2019-04-09 0 0.760 0.750 0.770 0.760 0.760 86,000 65,360 0.7600 0.546 0.539 0.553 0.546 0.546 119,743 0.5458 0.00%
2019-04-08 0 0.760 0.750 0.760 - - 0 0 - 0.546 0.539 0.546 - - 0 - 0.00%
2019-04-04 0 0.760 0.750 0.760 0.750 0.770 82,000 61,620 0.7515 0.546 0.539 0.546 0.539 0.553 114,173 0.5397 2.70%
2019-04-03 0 0.740 0.740 0.770 0.740 0.770 84,000 62,240 0.7410 0.531 0.531 0.553 0.531 0.553 116,958 0.5322 -2.63%
2019-04-02 0 0.760 0.740 0.780 - - 0 0 - 0.546 0.531 0.560 - - 0 - 0.00%
2019-04-01 0 0.760 0.750 0.770 0.750 0.770 218,000 165,120 0.7574 0.546 0.539 0.553 0.539 0.553 303,534 0.5440 1.33%
2019-03-29 0 0.750 0.740 0.750 0.730 0.760 236,000 177,020 0.7501 0.539 0.531 0.539 0.524 0.546 328,596 0.5387 -1.32%
2019-03-28 0 0.760 0.740 0.760 0.730 0.780 302,000 225,200 0.7457 0.546 0.531 0.546 0.524 0.560 420,492 0.5356 -2.56%
2019-03-27 0 0.780 0.770 0.780 0.740 0.780 328,000 248,420 0.7574 0.560 0.553 0.560 0.531 0.560 456,693 0.5440 4.00%
2019-03-26 0 0.750 0.750 0.760 0.740 0.760 112,000 83,180 0.7427 0.539 0.539 0.546 0.531 0.546 155,944 0.5334 0.00%
2019-03-25 0 0.750 0.740 0.760 0.700 0.760 1,928,000 1,410,340 0.7315 0.539 0.531 0.546 0.503 0.546 2,684,463 0.5254 2.74%
2019-03-22 0 0.730 0.720 0.730 0.720 0.730 92,000 66,840 0.7265 0.524 0.517 0.524 0.517 0.524 128,097 0.5218 -1.35%
2019-03-21 0 0.740 0.720 0.750 0.720 0.740 10,000 7,280 0.7280 0.531 0.517 0.539 0.517 0.531 13,924 0.5229 -1.33%
2019-03-20 0 0.750 0.730 0.760 0.740 0.750 98,000 72,560 0.7404 0.539 0.524 0.546 0.531 0.539 136,451 0.5318 -1.32%
2019-03-19 0 0.760 0.730 0.760 0.730 0.760 186,000 135,960 0.7310 0.546 0.524 0.546 0.524 0.546 258,978 0.5250 4.11%
2019-03-18 0 0.730 0.730 0.750 0.720 0.780 164,000 121,560 0.7412 0.524 0.524 0.539 0.517 0.560 228,346 0.5323 -1.35%
2019-03-15 0 0.740 0.740 0.750 0.740 0.770 128,000 94,840 0.7409 0.531 0.531 0.539 0.531 0.553 178,222 0.5321 0.00%
2019-03-14 0 0.740 0.740 0.750 0.740 0.770 162,000 122,800 0.7580 0.531 0.531 0.539 0.531 0.553 225,562 0.5444 -5.13%
2019-03-13 0 0.780 0.760 0.780 0.740 0.780 714,000 537,980 0.7535 0.560 0.546 0.560 0.531 0.560 994,143 0.5411 6.85%
2019-03-12 0 0.730 0.720 0.730 0.710 0.730 72,000 51,680 0.7178 0.524 0.517 0.524 0.510 0.524 100,250 0.5155 1.39%
2019-03-11 0 0.720 0.710 0.740 0.710 0.720 274,000 197,040 0.7191 0.517 0.510 0.531 0.510 0.517 381,506 0.5165 1.41%
2019-03-08 0 0.710 0.710 0.720 0.710 0.720 98,000 69,640 0.7106 0.510 0.510 0.517 0.510 0.517 136,451 0.5104 -1.39%
2019-03-07 0 0.720 0.700 0.720 0.700 0.720 60,000 42,200 0.7033 0.517 0.503 0.517 0.503 0.517 83,541 0.5051 1.41%
2019-03-06 0 0.710 0.710 0.720 0.710 0.720 72,000 51,260 0.7119 0.510 0.510 0.517 0.510 0.517 100,250 0.5113 -1.39%
2019-03-05 0 0.720 0.700 0.720 0.700 0.720 318,000 225,820 0.7101 0.517 0.503 0.517 0.503 0.517 442,769 0.5100 0.00%
2019-03-04 0 0.720 0.710 0.720 0.710 0.720 1,212,000 872,620 0.7200 0.517 0.510 0.517 0.510 0.517 1,687,536 0.5171 0.00%
2019-03-01 0 0.720 0.710 0.720 0.680 0.730 98,000 68,740 0.7014 0.517 0.510 0.517 0.488 0.524 136,451 0.5038 1.41%
2019-02-28 0 0.710 0.700 0.710 0.700 0.720 260,000 186,820 0.7185 0.510 0.503 0.510 0.503 0.517 362,013 0.5161 0.00%
2019-02-27 0 0.710 0.680 0.710 0.700 0.710 42,000 29,420 0.7005 0.510 0.488 0.510 0.503 0.510 58,479 0.5031 1.43%
2019-02-26 0 0.700 0.680 0.720 0.700 0.720 202,000 141,780 0.7019 0.503 0.488 0.517 0.503 0.517 281,256 0.5041 -1.41%
2019-02-25 0 0.710 0.700 0.710 0.700 0.720 310,000 219,680 0.7086 0.510 0.503 0.510 0.503 0.517 431,631 0.5090 -1.39%
2019-02-22 0 0.720 0.720 0.730 0.680 0.750 484,000 339,080 0.7006 0.517 0.517 0.524 0.488 0.539 673,901 0.5032 4.35%
2019-02-21 0 0.690 0.670 0.690 0.670 0.690 106,000 71,560 0.6751 0.496 0.481 0.496 0.481 0.496 147,590 0.4849 1.47%
2019-02-20 0 0.680 0.660 0.680 0.660 0.680 702,000 466,560 0.6646 0.488 0.474 0.488 0.474 0.488 977,434 0.4773 4.62%
2019-02-19 0 0.650 0.650 0.660 0.650 0.670 374,000 246,180 0.6582 0.467 0.467 0.474 0.467 0.481 520,741 0.4727 -2.99%
2019-02-18 0 0.670 0.660 0.680 0.650 0.690 674,000 452,560 0.6715 0.481 0.474 0.488 0.467 0.496 938,448 0.4822 3.08%
2019-02-15 0 0.650 0.650 0.670 0.630 0.680 762,000 504,540 0.6621 0.467 0.467 0.481 0.452 0.488 1,060,976 0.4755 3.17%
2019-02-14 0 0.630 0.620 0.630 0.600 0.630 240,000 147,860 0.6161 0.452 0.445 0.452 0.431 0.452 334,166 0.4425 5.00%
2019-02-13 0 0.600 0.590 0.600 0.590 0.600 252,000 149,560 0.5935 0.431 0.424 0.431 0.424 0.431 350,874 0.4263 1.69%
2019-02-12 0 0.590 0.580 0.600 0.580 0.590 116,000 68,400 0.5897 0.424 0.417 0.431 0.417 0.424 161,513 0.4235 0.00%
2019-02-11 0 0.590 0.580 0.590 0.580 0.590 134,000 77,740 0.5801 0.424 0.417 0.424 0.417 0.424 186,576 0.4167 1.72%
2019-02-08 0 0.580 0.570 0.580 - - 0 0 - 0.417 0.409 0.417 - - 0 - 0.00%
2019-02-04 0 0.580 0.570 0.580 0.580 0.580 288,000 167,040 0.5800 0.417 0.409 0.417 0.417 0.417 400,999 0.4166 1.75%
2019-02-01 0 0.570 0.570 0.580 0.570 0.580 388,000 223,760 0.5767 0.409 0.409 0.417 0.409 0.417 540,234 0.4142 1.79%
2019-01-31 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.402 0.402 0.409 0.402 0.402 55,694 0.4022 0.00%
2019-01-30 0 0.560 0.560 0.580 0.560 0.580 14,000 7,880 0.5629 0.402 0.402 0.417 0.402 0.417 19,493 0.4042 -3.45%
2019-01-29 0 0.580 0.560 0.580 0.580 0.580 12,000 6,960 0.5800 0.417 0.402 0.417 0.417 0.417 16,708 0.4166 0.00%
2019-01-28 0 0.580 0.560 0.580 0.560 0.580 102,000 58,920 0.5776 0.417 0.402 0.417 0.402 0.417 142,020 0.4149 0.00%
2019-01-25 0 0.580 0.570 0.580 - - 0 0 - 0.417 0.409 0.417 - - 0 - 0.00%
2019-01-24 0 0.580 0.570 0.580 - - 0 0 - 0.417 0.409 0.417 - - 0 - 0.00%
2019-01-23 0 0.580 0.570 0.580 0.570 0.580 6,000 3,460 0.5767 0.417 0.409 0.417 0.409 0.417 8,354 0.4142 0.00%
2019-01-22 0 0.580 0.570 0.580 0.570 0.580 22,000 12,560 0.5709 0.417 0.409 0.417 0.409 0.417 30,632 0.4100 1.75%
2019-01-21 0 0.570 0.570 0.580 0.570 0.580 114,000 65,380 0.5735 0.409 0.409 0.417 0.409 0.417 158,729 0.4119 -1.72%
2019-01-18 0 0.580 0.570 0.580 0.560 0.580 96,000 53,800 0.5604 0.417 0.409 0.417 0.402 0.417 133,666 0.4025 3.57%
2019-01-17 0 0.560 0.550 0.570 0.550 0.580 372,000 207,980 0.5591 0.402 0.395 0.409 0.395 0.417 517,957 0.4015 -1.75%
2019-01-16 0 0.570 0.550 0.580 0.570 0.570 22,000 12,540 0.5700 0.409 0.395 0.417 0.409 0.409 30,632 0.4094 0.00%
2019-01-15 0 0.570 0.550 0.570 - - 0 0 - 0.409 0.395 0.409 - - 0 - 0.00%
2019-01-14 0 0.570 0.550 0.570 0.560 0.570 46,000 25,800 0.5609 0.409 0.395 0.409 0.402 0.409 64,048 0.4028 -1.72%
2019-01-11 0 0.580 0.560 0.580 0.560 0.580 98,000 55,420 0.5655 0.417 0.402 0.417 0.402 0.417 136,451 0.4062 1.75%
2019-01-10 0 0.570 0.560 0.570 0.570 0.570 40,000 22,800 0.5700 0.409 0.402 0.409 0.409 0.409 55,694 0.4094 1.79%
2019-01-09 0 0.560 0.560 0.570 0.560 0.560 30,000 16,800 0.5600 0.402 0.402 0.409 0.402 0.402 41,771 0.4022 -1.75%
2019-01-08 0 0.570 0.570 0.590 0.570 0.570 10,000 5,700 0.5700 0.409 0.409 0.424 0.409 0.409 13,924 0.4094 0.00%
2019-01-07 0 0.570 0.570 0.590 - - 0 0 - 0.409 0.409 0.424 - - 0 - 0.00%
2019-01-04 0 0.570 0.560 0.580 0.560 0.580 100,000 57,020 0.5702 0.409 0.402 0.417 0.402 0.417 139,236 0.4095 1.79%
2019-01-03 0 0.560 0.560 0.600 - - 0 0 - 0.402 0.402 0.431 - - 0 - 0.00%
2019-01-02 0 0.560 0.560 0.580 0.560 0.590 132,000 74,520 0.5645 0.402 0.402 0.417 0.402 0.424 183,791 0.4055 -5.08%
2018-12-31 0 0.590 0.560 0.600 0.570 0.590 110,000 62,820 0.5711 0.424 0.402 0.431 0.409 0.424 153,159 0.4102 1.72%
2018-12-28 0 0.580 0.570 0.590 0.580 0.580 4,000 2,320 0.5800 0.417 0.409 0.424 0.417 0.417 5,569 0.4166 -1.69%
2018-12-27 0 0.590 0.580 0.600 0.590 0.590 6,000 3,540 0.5900 0.424 0.417 0.431 0.424 0.424 8,354 0.4237 -1.67%
2018-12-24 0 0.600 0.590 0.600 - - 0 0 - 0.431 0.424 0.431 - - 0 - 0.00%
2018-12-21 0 0.600 0.580 0.600 0.560 0.610 888,000 509,780 0.5741 0.431 0.417 0.431 0.402 0.438 1,236,413 0.4123 -1.64%
2018-12-20 0 0.610 0.590 0.610 - - 0 0 - 0.438 0.424 0.438 - - 0 - 0.00%
2018-12-19 0 0.610 0.590 0.610 0.600 0.610 174,000 104,440 0.6002 0.438 0.424 0.438 0.431 0.438 242,270 0.4311 0.00%
2018-12-18 0 0.610 0.600 0.610 0.610 0.620 150,000 91,800 0.6120 0.438 0.431 0.438 0.438 0.445 208,853 0.4395 -1.61%
2018-12-17 0 0.620 0.610 0.620 0.620 0.630 8,000 5,000 0.6250 0.445 0.438 0.445 0.445 0.452 11,139 0.4489 1.64%
2018-12-14 0 0.610 0.610 0.620 0.610 0.620 300,000 184,660 0.6155 0.438 0.438 0.445 0.438 0.445 417,707 0.4421 -3.17%
2018-12-13 0 0.630 0.620 0.630 0.630 0.630 102,000 64,260 0.6300 0.452 0.445 0.452 0.452 0.452 142,020 0.4525 0.00%
2018-12-12 0 0.630 0.620 0.630 0.630 0.630 30,000 18,900 0.6300 0.452 0.445 0.452 0.452 0.452 41,771 0.4525 0.00%
2018-12-11 0 0.630 0.620 0.630 0.620 0.630 22,000 13,840 0.6291 0.452 0.445 0.452 0.445 0.452 30,632 0.4518 1.61%
2018-12-10 0 0.620 0.620 0.630 0.620 0.620 92,000 57,040 0.6200 0.445 0.445 0.452 0.445 0.445 128,097 0.4453 -1.59%
2018-12-07 0 0.630 0.620 0.640 0.630 0.630 118,000 74,340 0.6300 0.452 0.445 0.460 0.452 0.452 164,298 0.4525 0.00%
2018-12-06 0 0.630 0.620 0.630 0.630 0.640 342,000 216,260 0.6323 0.452 0.445 0.452 0.452 0.460 476,186 0.4542 -1.56%
2018-12-05 0 0.640 0.630 0.640 0.640 0.640 26,000 16,640 0.6400 0.460 0.452 0.460 0.460 0.460 36,201 0.4597 0.00%
2018-12-04 0 0.640 0.630 0.640 0.630 0.640 102,000 64,280 0.6302 0.460 0.452 0.460 0.452 0.460 142,020 0.4526 1.59%
2018-12-03 0 0.630 0.620 0.630 0.630 0.630 300,000 189,000 0.6300 0.452 0.445 0.452 0.452 0.452 417,707 0.4525 0.00%
2018-11-30 0 0.630 0.620 0.630 0.630 0.630 28,000 17,540 0.6264 0.452 0.445 0.452 0.452 0.452 38,986 0.4499 0.00%
2018-11-29 0 0.630 0.620 0.630 0.630 0.630 596,000 375,480 0.6300 0.452 0.445 0.452 0.452 0.452 829,844 0.4525 1.61%
2018-11-28 0 0.620 0.620 0.640 0.620 0.630 82,000 51,440 0.6273 0.445 0.445 0.460 0.445 0.452 114,173 0.4505 -1.59%
2018-11-27 0 0.630 0.620 0.630 0.630 0.630 14,000 8,820 0.6300 0.452 0.445 0.452 0.452 0.452 19,493 0.4525 0.00%
2018-11-26 0 0.630 0.610 0.630 0.630 0.630 18,000 11,340 0.6300 0.452 0.438 0.452 0.452 0.452 25,062 0.4525 0.00%
2018-11-23 0 0.630 0.620 0.630 0.620 0.630 12,000 7,460 0.6217 0.452 0.445 0.452 0.445 0.452 16,708 0.4465 1.61%
2018-11-22 0 0.620 0.620 0.630 0.620 0.620 2,000 1,240 0.6200 0.445 0.445 0.452 0.445 0.445 2,785 0.4453 -1.59%
2018-11-21 0 0.630 0.610 0.630 0.620 0.630 40,000 25,180 0.6295 0.452 0.438 0.452 0.445 0.452 55,694 0.4521 3.28%
2018-11-20 0 0.610 0.610 0.630 0.610 0.620 64,000 39,580 0.6184 0.438 0.438 0.452 0.438 0.445 89,111 0.4442 -1.61%
2018-11-19 0 0.620 0.610 0.620 0.620 0.620 34,000 21,080 0.6200 0.445 0.438 0.445 0.445 0.445 47,340 0.4453 0.00%
2018-11-16 0 0.620 0.620 0.630 0.610 0.610 2,000 1,220 0.6100 0.445 0.445 0.452 0.438 0.438 2,785 0.4381 1.64%
2018-11-15 0 0.610 0.620 0.630 0.610 0.630 428,000 262,360 0.6130 0.438 0.445 0.452 0.438 0.452 595,929 0.4403 -1.61%
2018-11-14 0 0.620 0.620 0.630 0.610 0.610 2,000 1,220 0.6100 0.445 0.445 0.452 0.438 0.438 2,785 0.4381 1.64%
2018-11-13 0 0.610 0.610 0.620 0.610 0.610 6,000 3,660 0.6100 0.438 0.438 0.445 0.438 0.438 8,354 0.4381 0.00%
2018-11-12 0 0.610 0.610 0.640 0.610 0.620 180,000 110,140 0.6119 0.438 0.438 0.460 0.438 0.445 250,624 0.4395 0.00%
2018-11-09 0 0.610 0.610 0.640 0.610 0.630 40,000 24,600 0.6150 0.438 0.438 0.460 0.438 0.452 55,694 0.4417 -1.61%
2018-11-08 0 0.620 0.620 0.640 0.620 0.630 12,000 7,540 0.6283 0.445 0.445 0.460 0.445 0.452 16,708 0.4513 0.00%
2018-11-07 0 0.620 0.620 0.630 0.610 0.630 12,000 7,520 0.6267 0.445 0.445 0.452 0.438 0.452 16,708 0.4501 -1.59%
2018-11-06 0 0.630 0.610 0.630 0.610 0.630 10,000 6,180 0.6180 0.452 0.438 0.452 0.438 0.452 13,924 0.4439 0.00%
2018-11-05 0 0.630 0.610 0.630 0.610 0.650 198,000 122,120 0.6168 0.452 0.438 0.452 0.438 0.467 275,687 0.4430 -3.08%
2018-11-02 0 0.650 0.630 0.650 0.610 0.650 438,000 275,580 0.6292 0.467 0.452 0.467 0.438 0.467 609,852 0.4519 6.56%
2018-11-01 0 0.610 0.610 0.620 0.600 0.610 52,000 31,680 0.6092 0.438 0.438 0.445 0.431 0.438 72,403 0.4376 0.00%
2018-10-31 0 0.610 0.610 0.620 0.600 0.610 4,000 2,420 0.6050 0.438 0.438 0.445 0.431 0.438 5,569 0.4345 1.67%
2018-10-30 0 0.600 0.600 0.620 0.600 0.620 374,000 226,020 0.6043 0.431 0.431 0.445 0.431 0.445 520,741 0.4340 0.00%
2018-10-29 0 0.600 0.590 0.640 0.600 0.630 130,000 80,100 0.6162 0.431 0.424 0.460 0.431 0.452 181,006 0.4425 0.00%
2018-10-26 0 0.600 0.600 0.620 0.600 0.630 544,000 328,280 0.6035 0.431 0.431 0.445 0.431 0.452 757,442 0.4334 -3.23%
2018-10-25 0 0.620 0.600 0.620 0.600 0.630 276,000 168,900 0.6120 0.445 0.431 0.445 0.431 0.452 384,290 0.4395 -3.12%
2018-10-24 0 0.640 0.630 0.640 0.640 0.640 200,000 128,000 0.6400 0.460 0.452 0.460 0.460 0.460 278,471 0.4597 0.00%
2018-10-23 0 0.640 0.640 0.670 0.640 0.640 94,000 60,160 0.6400 0.460 0.460 0.481 0.460 0.460 130,882 0.4597 0.00%
2018-10-22 0 0.640 0.640 0.650 0.630 0.650 456,000 292,540 0.6415 0.460 0.460 0.467 0.452 0.467 634,915 0.4608 -1.54%
2018-10-19 0 0.650 0.630 0.670 - - 0 0 - 0.467 0.452 0.481 - - 0 - 0.00%
2018-10-18 0 0.650 0.640 0.650 0.640 0.650 60,000 38,500 0.6417 0.467 0.460 0.467 0.460 0.467 83,541 0.4608 1.56%
2018-10-16 0 0.640 0.640 0.690 0.630 0.660 420,000 270,580 0.6442 0.460 0.460 0.496 0.452 0.474 584,790 0.4627 -3.03%
2018-10-15 0 0.660 0.660 0.680 0.660 0.670 124,000 82,340 0.6640 0.474 0.474 0.488 0.474 0.481 172,652 0.4769 -1.49%
2018-10-12 0 0.670 0.670 0.690 0.660 0.670 160,000 106,840 0.6678 0.481 0.481 0.496 0.474 0.481 222,777 0.4796 -1.47%
2018-10-11 0 0.680 0.680 0.690 0.670 0.690 242,000 165,520 0.6840 0.488 0.488 0.496 0.481 0.496 336,950 0.4912 -2.86%
2018-10-10 0 0.700 0.700 0.740 0.700 0.720 116,000 81,820 0.7053 0.503 0.503 0.531 0.503 0.517 161,513 0.5066 -4.11%
2018-10-09 0 0.730 0.700 0.740 0.700 0.730 76,000 54,340 0.7150 0.524 0.503 0.531 0.503 0.524 105,819 0.5135 0.00%
2018-10-08 0 0.730 0.700 0.740 0.700 0.730 260,000 182,400 0.7015 0.524 0.503 0.531 0.503 0.524 362,013 0.5038 0.00%
2018-10-05 0 0.730 0.710 0.730 0.710 0.740 90,000 64,700 0.7189 0.524 0.510 0.524 0.510 0.531 125,312 0.5163 0.00%
2018-10-04 0 0.730 0.730 0.750 0.730 0.730 48,000 35,040 0.7300 0.524 0.524 0.539 0.524 0.524 66,833 0.5243 0.00%
2018-10-03 0 0.730 0.720 0.750 - - 0 0 - 0.524 0.517 0.539 - - 0 - 0.00%
2018-10-02 0 0.730 0.720 0.750 0.730 0.750 60,000 44,440 0.7407 0.524 0.517 0.539 0.524 0.539 83,541 0.5320 -2.67%
2018-09-28 0 0.750 0.750 0.760 0.730 0.750 166,000 124,180 0.7481 0.539 0.539 0.546 0.524 0.539 231,131 0.5373 1.35%
2018-09-27 0 0.740 0.730 0.750 0.740 0.760 20,000 15,020 0.7510 0.531 0.524 0.539 0.531 0.546 27,847 0.5394 -2.63%
2018-09-26 0 0.760 0.740 0.770 0.750 0.760 122,000 92,060 0.7546 0.546 0.531 0.553 0.539 0.546 169,867 0.5420 2.70%
2018-09-24 0 0.740 0.730 0.750 0.740 0.740 14,000 10,360 0.7400 0.531 0.524 0.539 0.531 0.531 19,493 0.5315 -1.33%
2018-09-21 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.539 0.539 0.553 0.539 0.539 55,694 0.5387 0.00%
2018-09-20 0 0.750 0.730 0.750 0.720 0.750 82,000 60,800 0.7415 0.539 0.524 0.539 0.517 0.539 114,173 0.5325 1.35%
2018-09-19 0 0.740 0.730 0.750 0.730 0.740 32,000 23,380 0.7306 0.531 0.524 0.539 0.524 0.531 44,555 0.5247 0.00%
2018-09-18 0 0.740 0.730 0.750 - - 0 0 - 0.531 0.524 0.539 - - 0 - 0.00%
2018-09-17 0 0.740 0.740 0.750 0.730 0.740 42,000 30,760 0.7324 0.531 0.531 0.539 0.524 0.531 58,479 0.5260 0.00%
2018-09-14 0 0.740 0.740 0.750 0.740 0.760 272,000 204,040 0.7501 0.531 0.531 0.539 0.531 0.546 378,721 0.5388 0.00%
2018-09-13 0 0.740 0.740 0.750 0.740 0.740 6,000 4,440 0.7400 0.531 0.531 0.539 0.531 0.531 8,354 0.5315 0.00%
2018-09-12 0 0.740 0.730 0.750 0.740 0.740 94,000 69,560 0.7400 0.531 0.524 0.539 0.531 0.531 130,882 0.5315 -1.33%
2018-09-11 0 0.750 0.730 0.750 - - 0 0 - 0.539 0.524 0.539 - - 0 - 0.00%
2018-09-10 0 0.750 0.740 0.790 0.740 0.750 108,000 80,960 0.7496 0.539 0.531 0.567 0.531 0.539 150,375 0.5384 0.00%
2018-09-07 0 0.760 0.750 0.770 0.760 0.770 154,000 118,300 0.7682 0.539 0.532 0.546 0.539 0.546 217,282 0.5445 -1.30%
2018-09-06 0 0.770 0.760 0.780 0.770 0.770 40,000 30,800 0.7700 0.546 0.539 0.553 0.546 0.546 56,437 0.5457 -1.28%
2018-09-05 0 0.780 0.760 0.810 0.780 0.780 320,000 249,600 0.7800 0.553 0.539 0.574 0.553 0.553 451,495 0.5528 0.00%
2018-09-04 0 0.780 0.770 0.780 0.780 0.790 122,000 95,860 0.7857 0.553 0.546 0.553 0.553 0.560 172,132 0.5569 0.00%
2018-09-03 0 0.780 0.780 0.800 0.780 0.780 20,000 15,600 0.7800 0.553 0.553 0.567 0.553 0.553 28,218 0.5528 -2.50%
2018-08-31 0 0.800 0.750 0.800 0.770 0.820 90,000 70,260 0.7807 0.567 0.532 0.567 0.546 0.581 126,983 0.5533 2.56%
2018-08-30 0 0.780 0.780 0.820 0.780 0.780 12,000 9,360 0.7800 0.553 0.553 0.581 0.553 0.553 16,931 0.5528 -4.88%
2018-08-29 0 0.820 0.820 0.830 0.780 0.800 60,000 47,800 0.7967 0.581 0.581 0.588 0.553 0.567 84,655 0.5646 3.80%
2018-08-28 0 0.790 0.780 0.830 0.790 0.820 152,000 122,680 0.8071 0.560 0.553 0.588 0.560 0.581 214,460 0.5720 -1.25%
2018-08-27 0 0.800 0.780 0.810 0.800 0.830 170,000 136,840 0.8049 0.567 0.553 0.574 0.567 0.588 239,857 0.5705 -2.44%
2018-08-24 0 0.820 0.820 0.840 0.800 0.810 92,020 74,115 0.8054 0.581 0.581 0.595 0.567 0.574 129,833 0.5708 -1.20%
2018-08-23 0 0.830 0.810 0.830 0.810 0.840 58,000 47,580 0.8203 0.588 0.574 0.588 0.574 0.595 81,833 0.5814 1.22%
2018-08-22 0 0.820 0.820 0.830 0.810 0.810 24,000 19,440 0.8100 0.581 0.581 0.588 0.574 0.574 33,862 0.5741 -1.20%
2018-08-21 0 0.830 0.830 0.840 0.830 0.830 140,000 116,100 0.8293 0.588 0.588 0.595 0.588 0.588 197,529 0.5878 1.22%
2018-08-20 0 0.820 0.810 0.830 0.810 0.830 250,000 205,640 0.8226 0.581 0.574 0.588 0.574 0.588 352,730 0.5830 2.50%
2018-08-17 0 0.800 0.780 0.810 0.770 0.810 200,000 159,740 0.7987 0.567 0.553 0.574 0.546 0.574 282,184 0.5661 3.90%
2018-08-16 0 0.770 0.760 0.780 0.740 0.780 110,000 83,040 0.7549 0.546 0.539 0.553 0.524 0.553 155,201 0.5350 4.05%
2018-08-15 0 0.740 0.740 0.760 0.740 0.750 70,000 52,420 0.7489 0.524 0.524 0.539 0.524 0.532 98,764 0.5308 0.00%
2018-08-14 0 0.740 0.730 0.810 0.740 0.750 170,000 126,200 0.7424 0.524 0.517 0.574 0.524 0.532 239,857 0.5261 -1.33%
2018-08-13 0 0.750 0.740 0.750 0.740 0.750 46,000 34,160 0.7426 0.532 0.524 0.532 0.524 0.532 64,902 0.5263 0.00%
2018-08-10 0 0.750 0.750 0.760 0.740 0.780 104,000 77,680 0.7469 0.532 0.532 0.539 0.524 0.553 146,736 0.5294 -1.32%
2018-08-09 0 0.760 0.760 0.770 0.760 0.770 66,000 50,360 0.7630 0.539 0.539 0.546 0.539 0.546 93,121 0.5408 -1.30%
2018-08-08 0 0.770 0.770 0.780 0.770 0.780 52,000 40,240 0.7738 0.546 0.546 0.553 0.546 0.553 73,368 0.5485 -1.28%
2018-08-07 0 0.780 0.740 0.780 0.740 0.780 586,000 442,900 0.7558 0.553 0.524 0.553 0.524 0.553 826,800 0.5357 0.00%
2018-08-06 0 0.780 0.780 0.790 0.780 0.800 410,000 321,240 0.7835 0.553 0.553 0.560 0.553 0.567 578,478 0.5553 -3.70%
2018-08-03 0 0.810 0.810 0.840 0.810 0.820 272,000 220,640 0.8112 0.574 0.574 0.595 0.574 0.581 383,771 0.5749 -1.22%
2018-08-02 0 0.820 0.820 0.840 0.810 0.850 256,000 212,780 0.8312 0.581 0.581 0.595 0.574 0.602 361,196 0.5891 -3.53%
2018-08-01 0 0.850 0.850 0.860 0.850 0.850 20,000 17,000 0.8500 0.602 0.602 0.610 0.602 0.602 28,218 0.6024 -1.16%
2018-07-31 0 0.860 0.840 0.860 0.800 0.900 134,000 113,500 0.8470 0.610 0.595 0.610 0.567 0.638 189,063 0.6003 -4.44%
2018-07-30 0 0.900 0.870 0.900 0.870 0.900 340,000 301,740 0.8875 0.638 0.617 0.638 0.617 0.638 479,713 0.6290 0.00%
2018-07-27 0 0.900 0.900 0.920 0.900 0.900 90,000 81,000 0.9000 0.638 0.638 0.652 0.638 0.638 126,983 0.6379 -1.10%
2018-07-26 0 0.910 0.910 0.930 0.910 0.910 68,000 61,880 0.9100 0.645 0.645 0.659 0.645 0.645 95,943 0.6450 -1.09%
2018-07-25 0 0.920 0.910 0.930 0.900 0.930 158,000 144,500 0.9146 0.652 0.645 0.659 0.638 0.659 222,926 0.6482 0.00%
2018-07-24 0 0.920 0.920 0.960 0.920 0.930 58,000 53,460 0.9217 0.652 0.652 0.680 0.652 0.659 81,833 0.6533 -1.08%
2018-07-23 0 0.930 0.920 0.960 0.920 0.940 166,000 154,180 0.9288 0.659 0.652 0.680 0.652 0.666 234,213 0.6583 0.00%
2018-07-20 0 0.930 0.930 0.940 0.910 0.930 58,000 53,440 0.9214 0.659 0.659 0.666 0.645 0.659 81,833 0.6530 -1.06%
2018-07-19 0 0.940 0.940 0.950 0.910 0.970 62,000 57,820 0.9326 0.666 0.666 0.673 0.645 0.687 87,477 0.6610 -1.05%
2018-07-18 0 0.950 0.940 0.960 0.950 0.980 86,000 81,820 0.9514 0.673 0.666 0.680 0.673 0.695 121,339 0.6743 -1.04%
2018-07-17 0 0.960 0.960 0.970 0.950 0.950 22,000 20,900 0.9500 0.680 0.680 0.687 0.673 0.673 31,040 0.6733 0.00%
2018-07-16 0 0.960 0.960 0.970 0.950 0.950 12,000 11,400 0.9500 0.680 0.680 0.687 0.673 0.673 16,931 0.6733 -1.03%
2018-07-13 0 0.970 0.950 0.970 0.950 0.970 24,000 23,080 0.9617 0.687 0.673 0.687 0.673 0.687 33,862 0.6816 1.04%
2018-07-12 0 0.960 0.960 0.980 0.950 0.960 40,000 38,260 0.9565 0.680 0.680 0.695 0.673 0.680 56,437 0.6779 0.00%
2018-07-11 0 0.960 0.950 0.990 0.950 0.970 18,000 17,320 0.9622 0.680 0.673 0.702 0.673 0.687 25,397 0.6820 -2.04%
2018-07-10 0 0.980 0.940 1.000 0.970 0.990 114,000 111,680 0.9796 0.695 0.666 0.709 0.687 0.702 160,845 0.6943 3.16%
2018-07-09 0 0.950 0.930 0.980 0.920 0.970 490,000 463,440 0.9458 0.673 0.659 0.695 0.652 0.687 691,351 0.6703 -3.06%
2018-07-06 0 0.980 0.970 0.980 0.960 0.980 56,000 54,360 0.9707 0.695 0.687 0.695 0.680 0.695 79,012 0.6880 -1.01%
2018-07-05 0 0.990 0.960 1.000 0.970 0.990 60,000 58,400 0.9733 0.702 0.680 0.709 0.687 0.702 84,655 0.6899 -1.00%
2018-07-04 0 1.000 0.990 1.100 0.980 1.000 84,000 83,300 0.9917 0.709 0.702 0.780 0.695 0.709 118,517 0.7029 1.01%
2018-07-03 0 0.990 0.980 1.010 0.980 1.000 68,000 67,260 0.9891 0.702 0.695 0.716 0.695 0.709 95,943 0.7010 -1.00%
2018-06-29 0 1.000 0.990 1.010 1.000 1.010 110,000 110,620 1.0056 0.709 0.702 0.716 0.709 0.716 155,201 0.7128 0.00%
2018-06-28 0 1.000 1.000 1.030 0.990 1.000 270,000 269,240 0.9972 0.709 0.709 0.730 0.702 0.709 380,949 0.7068 0.00%
2018-06-27 0 1.000 1.000 1.010 1.000 1.030 134,000 136,680 1.0200 0.709 0.709 0.716 0.709 0.730 189,063 0.7229 -1.96%
2018-06-26 0 1.020 1.020 1.030 1.000 1.000 384,000 384,000 1.0000 0.723 0.723 0.730 0.709 0.709 541,794 0.7088 2.00%
2018-06-25 0 1.000 1.000 1.020 1.000 1.010 186,000 186,220 1.0012 0.709 0.709 0.723 0.709 0.716 262,431 0.7096 -1.96%
2018-06-22 0 1.020 1.010 1.020 1.000 1.020 60,000 60,420 1.0070 0.723 0.716 0.723 0.709 0.723 84,655 0.7137 0.00%
2018-06-21 0 1.020 1.000 1.030 1.010 1.020 110,000 111,120 1.0102 0.723 0.709 0.730 0.716 0.723 155,201 0.7160 0.00%
2018-06-20 0 1.020 1.000 1.020 1.000 1.020 120,000 121,500 1.0125 0.723 0.709 0.723 0.709 0.723 169,311 0.7176 0.99%
2018-06-19 0 1.010 1.010 1.020 1.010 1.030 94,000 95,860 1.0198 0.716 0.716 0.723 0.716 0.730 132,627 0.7228 -1.94%
2018-06-15 0 1.030 1.030 1.040 1.030 1.040 188,000 195,300 1.0388 0.730 0.730 0.737 0.730 0.737 265,253 0.7363 -0.96%
2018-06-14 0 1.040 1.030 1.040 1.040 1.040 36,000 37,440 1.0400 0.737 0.730 0.737 0.737 0.737 50,793 0.7371 0.00%
2018-06-13 0 1.040 1.040 1.050 1.040 1.050 212,000 220,680 1.0409 0.737 0.737 0.744 0.737 0.744 299,115 0.7378 -0.95%
2018-06-12 0 1.050 1.030 1.050 1.050 1.060 26,000 27,320 1.0508 0.744 0.730 0.744 0.744 0.751 36,684 0.7447 -0.94%
2018-06-11 0 1.060 1.040 1.060 1.050 1.060 34,000 35,980 1.0582 0.751 0.737 0.751 0.744 0.751 47,971 0.7500 0.95%
2018-06-08 0 1.050 1.030 1.050 - - 0 0 - 0.744 0.730 0.744 - - 0 - -0.94%
2018-06-07 0 1.060 1.050 1.060 1.040 1.060 80,000 84,160 1.0520 0.751 0.744 0.751 0.737 0.751 112,874 0.7456 1.92%
2018-06-06 0 1.040 1.040 1.050 1.030 1.050 52,000 53,980 1.0381 0.737 0.737 0.744 0.730 0.744 73,368 0.7357 -0.95%
2018-06-05 0 1.050 1.040 1.050 1.040 1.050 40,000 41,960 1.0490 0.744 0.737 0.744 0.737 0.744 56,437 0.7435 0.00%
2018-06-04 0 1.050 1.030 1.050 1.030 1.050 156,000 162,800 1.0436 0.744 0.730 0.744 0.730 0.744 220,104 0.7397 0.00%
2018-06-01 0 1.050 1.030 1.050 1.030 1.050 32,000 33,560 1.0488 0.744 0.730 0.744 0.730 0.744 45,149 0.7433 0.96%
2018-05-31 0 1.050 1.030 1.050 1.050 1.050 58,000 60,900 1.0500 0.737 0.723 0.737 0.737 0.737 82,620 0.7371 0.00%
2018-05-30 0 1.050 1.030 1.050 1.030 1.050 162,000 167,060 1.0312 0.737 0.723 0.737 0.723 0.737 230,767 0.7239 1.94%
2018-05-29 0 1.030 1.030 1.050 1.030 1.050 50,000 52,180 1.0436 0.723 0.723 0.737 0.723 0.737 71,224 0.7326 -0.96%
2018-05-28 0 1.040 1.030 1.040 1.050 1.050 20,000 21,000 1.0500 0.730 0.723 0.730 0.737 0.737 28,490 0.7371 -0.95%
2018-05-25 0 1.050 1.020 1.050 1.020 1.050 122,000 126,200 1.0344 0.737 0.716 0.737 0.716 0.737 173,788 0.7262 0.96%
2018-05-24 0 1.040 1.020 1.050 1.020 1.040 56,000 57,800 1.0321 0.730 0.716 0.737 0.716 0.730 79,771 0.7246 0.97%
2018-05-23 0 1.030 1.020 1.050 1.030 1.060 452,000 466,200 1.0314 0.723 0.716 0.737 0.723 0.744 643,869 0.7241 -1.90%
2018-05-21 0 1.050 1.030 1.050 1.030 1.050 116,000 121,020 1.0433 0.737 0.723 0.737 0.723 0.737 165,241 0.7324 0.96%
2018-05-18 0 1.040 1.040 1.080 1.040 1.070 396,000 412,360 1.0413 0.730 0.730 0.758 0.730 0.751 564,097 0.7310 -3.70%
2018-05-17 0 1.080 1.050 1.080 1.070 1.080 110,000 118,700 1.0791 0.758 0.737 0.758 0.751 0.758 156,694 0.7575 3.85%
2018-05-16 0 1.040 1.040 1.080 1.040 1.040 54,000 56,160 1.0400 0.730 0.730 0.758 0.730 0.730 76,922 0.7301 0.00%
2018-05-15 0 1.040 1.030 1.070 1.030 1.040 264,000 273,560 1.0362 0.730 0.723 0.751 0.723 0.730 376,065 0.7274 -1.89%
2018-05-14 0 1.060 1.050 1.070 - - 0 0 - 0.744 0.737 0.751 - - 0 - 0.00%
2018-05-11 0 1.060 1.060 1.070 1.040 1.040 8,000 8,320 1.0400 0.744 0.744 0.751 0.730 0.730 11,396 0.7301 1.92%
2018-05-10 0 1.040 1.040 1.060 1.040 1.080 118,000 123,660 1.0480 0.730 0.730 0.744 0.730 0.758 168,090 0.7357 0.00%
2018-05-09 0 1.040 1.040 1.070 1.040 1.040 60,000 62,400 1.0400 0.730 0.730 0.751 0.730 0.730 85,469 0.7301 0.00%
2018-05-08 0 1.040 1.040 1.050 1.030 1.060 104,000 108,500 1.0433 0.730 0.730 0.737 0.723 0.744 148,147 0.7324 -0.95%
2018-05-07 0 1.050 1.050 1.070 1.050 1.050 4,000 4,200 1.0500 0.737 0.737 0.751 0.737 0.737 5,698 0.7371 0.00%
2018-05-04 0 1.050 1.050 1.080 1.050 1.090 104,000 109,560 1.0535 0.737 0.737 0.758 0.737 0.765 148,147 0.7395 -1.87%
2018-05-03 0 1.070 1.060 1.070 1.070 1.070 44,000 47,080 1.0700 0.751 0.744 0.751 0.751 0.751 62,677 0.7511 0.94%
2018-05-02 0 1.060 1.060 1.070 1.060 1.070 68,000 72,380 1.0644 0.744 0.744 0.751 0.744 0.751 96,865 0.7472 -0.93%
2018-04-30 0 1.070 1.060 1.080 1.050 1.080 34,000 36,000 1.0588 0.751 0.744 0.758 0.737 0.758 48,433 0.7433 1.90%
2018-04-27 0 1.050 1.050 1.070 1.050 1.050 28,000 29,400 1.0500 0.737 0.737 0.751 0.737 0.737 39,886 0.7371 -1.87%
2018-04-26 0 1.070 1.070 1.080 1.070 1.080 48,000 51,480 1.0725 0.751 0.751 0.758 0.751 0.758 68,375 0.7529 -0.93%
2018-04-25 0 1.080 1.080 1.090 1.070 1.100 116,000 126,440 1.0900 0.758 0.758 0.765 0.751 0.772 165,241 0.7652 -0.92%
2018-04-24 0 1.090 1.080 1.090 1.040 1.090 248,000 262,800 1.0597 0.765 0.758 0.765 0.730 0.765 353,273 0.7439 3.81%
2018-04-23 0 1.050 1.040 1.050 1.050 1.050 56,000 58,800 1.0500 0.737 0.730 0.737 0.737 0.737 79,771 0.7371 0.00%
2018-04-20 0 1.050 1.050 1.090 1.050 1.050 10,000 10,500 1.0500 0.737 0.737 0.765 0.737 0.737 14,245 0.7371 0.00%
2018-04-19 0 1.050 1.040 1.070 1.050 1.070 66,000 70,000 1.0606 0.737 0.730 0.751 0.737 0.751 94,016 0.7446 0.00%
2018-04-18 0 1.050 1.040 1.050 1.050 1.070 146,000 153,660 1.0525 0.737 0.730 0.737 0.737 0.751 207,975 0.7388 -0.94%
2018-04-17 0 1.060 1.050 1.060 1.050 1.060 206,000 217,920 1.0579 0.744 0.737 0.744 0.737 0.744 293,444 0.7426 0.00%
2018-04-16 0 1.060 1.060 1.070 1.060 1.080 124,000 132,720 1.0703 0.744 0.744 0.751 0.744 0.758 176,636 0.7514 -1.85%
2018-04-13 0 1.080 1.080 1.100 1.070 1.080 22,000 23,580 1.0718 0.758 0.758 0.772 0.751 0.758 31,339 0.7524 -0.92%
2018-04-12 0 1.090 1.070 1.100 1.070 1.110 316,000 345,080 1.0920 0.765 0.751 0.772 0.751 0.779 450,138 0.7666 -0.91%
2018-04-11 0 1.100 1.100 1.130 1.090 1.100 414,000 454,700 1.0983 0.772 0.772 0.793 0.765 0.772 589,738 0.7710 0.92%
2018-04-10 0 1.090 1.080 1.110 1.070 1.090 142,000 153,760 1.0828 0.765 0.758 0.779 0.751 0.765 202,277 0.7601 0.93%
2018-04-09 0 1.080 1.070 1.090 1.060 1.080 160,000 171,740 1.0734 0.758 0.751 0.765 0.744 0.758 227,918 0.7535 -1.82%
2018-04-06 0 1.100 1.100 1.110 1.070 1.100 188,000 205,080 1.0909 0.772 0.772 0.779 0.751 0.772 267,804 0.7658 2.80%
2018-04-04 0 1.070 1.060 1.070 1.060 1.100 144,000 154,900 1.0757 0.751 0.744 0.751 0.744 0.772 205,126 0.7551 -0.93%
2018-04-03 0 1.080 1.080 1.100 1.060 1.120 606,000 650,400 1.0733 0.758 0.758 0.772 0.744 0.786 863,240 0.7534 -3.57%
2018-03-29 0 1.120 1.120 1.130 1.100 1.170 922,000 1,038,320 1.1262 0.786 0.786 0.793 0.772 0.821 1,313,378 0.7906 -5.08%
2018-03-28 0 1.180 1.170 1.190 1.180 1.220 508,000 610,020 1.2008 0.828 0.821 0.835 0.828 0.856 723,640 0.8430 -1.67%
2018-03-27 0 1.200 1.200 1.230 1.150 1.290 1,594,000 1,957,020 1.2277 0.842 0.842 0.863 0.807 0.906 2,270,634 0.8619 -6.25%
2018-03-26 0 1.280 1.260 1.280 1.250 1.280 194,000 247,820 1.2774 0.899 0.885 0.899 0.878 0.899 276,351 0.8968 2.40%
2018-03-23 0 1.250 1.250 1.270 1.240 1.290 462,000 582,500 1.2608 0.878 0.878 0.892 0.870 0.906 658,113 0.8851 -3.10%
2018-03-22 0 1.290 1.290 1.310 1.290 1.310 68,000 88,220 1.2974 0.906 0.906 0.920 0.906 0.920 96,865 0.9108 -0.77%
2018-03-21 0 1.300 1.300 1.320 1.290 1.310 66,000 85,780 1.2997 0.913 0.913 0.927 0.906 0.920 94,016 0.9124 -0.76%
2018-03-20 0 1.310 1.310 1.320 1.300 1.300 8,000 10,400 1.3000 0.920 0.920 0.927 0.913 0.913 11,396 0.9126 0.77%
2018-03-19 0 1.300 1.310 1.320 1.300 1.320 66,000 86,240 1.3067 0.913 0.920 0.927 0.913 0.927 94,016 0.9173 -1.52%
2018-03-16 0 1.320 1.310 1.320 1.310 1.320 30,000 39,560 1.3187 0.927 0.920 0.927 0.920 0.927 42,735 0.9257 0.00%
2018-03-15 0 1.320 1.310 1.320 1.310 1.320 306,000 403,020 1.3171 0.927 0.920 0.927 0.920 0.927 435,893 0.9246 1.54%
2018-03-14 0 1.300 1.290 1.310 - - 6,000 7,860 1.3100 0.913 0.906 0.920 - - 8,547 0.9196 0.00%
2018-03-13 0 1.300 1.300 1.310 1.300 1.320 268,000 351,580 1.3119 0.913 0.913 0.920 0.913 0.927 381,763 0.9209 0.00%
2018-03-12 0 1.300 1.300 1.310 1.290 1.310 182,000 236,760 1.3009 0.913 0.913 0.920 0.906 0.920 259,257 0.9132 0.78%
2018-03-09 0 1.290 1.290 1.300 1.290 1.300 128,000 165,820 1.2955 0.906 0.906 0.913 0.906 0.913 182,334 0.9094 -0.77%
2018-03-08 0 1.300 1.290 1.300 1.290 1.310 70,000 90,680 1.2954 0.913 0.906 0.913 0.906 0.920 99,714 0.9094 -0.76%
2018-03-07 0 1.310 1.280 1.320 1.280 1.320 20,000 25,920 1.2960 0.920 0.899 0.927 0.899 0.927 28,490 0.9098 0.00%
2018-03-06 0 1.310 1.310 1.320 1.300 1.320 108,000 141,760 1.3126 0.920 0.920 0.927 0.913 0.927 153,845 0.9214 -0.76%
2018-03-05 0 1.320 1.320 1.330 1.280 1.290 52,000 66,680 1.2823 0.927 0.927 0.934 0.899 0.906 74,073 0.9002 1.54%
2018-03-02 0 1.300 1.300 1.330 1.300 1.310 46,000 60,220 1.3091 0.913 0.913 0.934 0.913 0.920 65,526 0.9190 -0.76%
2018-03-01 0 1.310 1.310 1.320 1.300 1.310 30,000 39,040 1.3013 0.920 0.920 0.927 0.913 0.920 42,735 0.9135 -0.76%
2018-02-28 0 1.320 1.300 1.320 1.300 1.320 188,000 244,600 1.3011 0.927 0.913 0.927 0.913 0.927 267,804 0.9134 0.00%
2018-02-27 0 1.320 1.310 1.320 1.320 1.330 20,000 26,460 1.3230 0.927 0.920 0.927 0.927 0.934 28,490 0.9288 -0.75%
2018-02-26 0 1.330 1.310 1.330 1.310 1.350 76,000 99,680 1.3116 0.934 0.920 0.934 0.920 0.948 108,261 0.9207 0.76%
2018-02-23 0 1.320 1.310 1.330 1.310 1.320 120,000 158,000 1.3167 0.927 0.920 0.934 0.920 0.927 170,939 0.9243 0.76%
2018-02-22 0 1.310 1.310 1.320 1.310 1.310 20,000 26,200 1.3100 0.920 0.920 0.927 0.920 0.920 28,490 0.9196 0.00%
2018-02-21 0 1.310 1.320 1.340 1.310 1.320 194,000 255,300 1.3160 0.920 0.927 0.941 0.920 0.927 276,351 0.9238 0.00%
2018-02-20 0 1.310 1.310 1.320 1.300 1.310 68,000 88,940 1.3079 0.920 0.920 0.927 0.913 0.920 96,865 0.9182 0.77%
2018-02-15 0 1.300 1.290 1.310 1.280 1.300 34,000 44,160 1.2988 0.913 0.906 0.920 0.899 0.913 48,433 0.9118 -0.76%
2018-02-14 0 1.310 1.290 1.310 1.280 1.320 154,000 198,780 1.2908 0.920 0.906 0.920 0.899 0.927 219,371 0.9061 2.34%
2018-02-13 0 1.280 1.280 1.300 1.270 1.320 204,000 266,980 1.3087 0.899 0.899 0.913 0.892 0.927 290,596 0.9187 0.00%
2018-02-12 0 1.280 1.280 1.300 1.280 1.300 54,000 70,000 1.2963 0.899 0.899 0.913 0.899 0.913 76,922 0.9100 -1.54%
2018-02-09 0 1.300 1.280 1.300 1.270 1.310 416,000 534,240 1.2842 0.913 0.899 0.913 0.892 0.920 592,587 0.9015 -1.52%
2018-02-08 0 1.320 1.320 1.340 1.310 1.420 2,866,000 3,961,560 1.3823 0.927 0.927 0.941 0.920 0.997 4,082,582 0.9704 -4.35%
2018-02-07 0 1.380 1.370 1.380 1.280 1.380 550,000 727,700 1.3231 0.969 0.962 0.969 0.899 0.969 783,468 0.9288 7.81%
2018-02-06 0 1.280 1.280 1.290 1.260 1.320 342,000 437,520 1.2793 0.899 0.899 0.906 0.885 0.927 487,175 0.8981 -5.19%
2018-02-05 0 1.350 1.320 1.350 1.320 1.350 68,000 90,500 1.3309 0.948 0.927 0.948 0.927 0.948 96,865 0.9343 0.75%
2018-02-02 0 1.340 1.330 1.340 1.330 1.340 44,000 58,560 1.3309 0.941 0.934 0.941 0.934 0.941 62,677 0.9343 0.00%
2018-02-01 0 1.340 1.330 1.350 1.330 1.340 182,000 242,520 1.3325 0.941 0.934 0.948 0.934 0.941 259,257 0.9354 -0.74%
2018-01-31 0 1.350 1.340 1.350 1.340 1.350 40,000 53,700 1.3425 0.948 0.941 0.948 0.941 0.948 56,980 0.9424 0.00%
2018-01-30 0 1.350 1.350 1.360 1.340 1.350 46,000 61,900 1.3457 0.948 0.948 0.955 0.941 0.948 65,526 0.9447 -0.74%
2018-01-29 0 1.360 1.360 1.370 1.350 1.390 696,000 958,340 1.3769 0.955 0.955 0.962 0.948 0.976 991,444 0.9666 0.74%
2018-01-26 0 1.350 1.340 1.350 1.340 1.350 140,000 188,240 1.3446 0.948 0.941 0.948 0.941 0.948 199,428 0.9439 1.50%
2018-01-25 0 1.330 1.330 1.350 1.330 1.350 282,000 376,260 1.3343 0.934 0.934 0.948 0.934 0.948 401,706 0.9367 -1.48%
2018-01-24 0 1.350 1.340 1.350 1.340 1.350 114,000 152,940 1.3416 0.948 0.941 0.948 0.941 0.948 162,392 0.9418 0.00%
2018-01-23 0 1.350 1.340 1.350 1.340 1.350 34,000 45,840 1.3482 0.948 0.941 0.948 0.941 0.948 48,433 0.9465 -0.74%
2018-01-22 0 1.360 1.350 1.360 1.350 1.360 234,000 316,800 1.3538 0.955 0.948 0.955 0.948 0.955 333,330 0.9504 -0.73%
2018-01-19 0 1.370 1.350 1.370 1.340 1.370 150,000 201,880 1.3459 0.962 0.948 0.962 0.941 0.962 213,673 0.9448 2.24%
2018-01-18 0 1.340 1.340 1.350 1.340 1.350 84,000 113,300 1.3488 0.941 0.941 0.948 0.941 0.948 119,657 0.9469 -1.47%
2018-01-17 0 1.360 1.350 1.360 1.360 1.360 60,000 81,600 1.3600 0.955 0.948 0.955 0.955 0.955 85,469 0.9547 0.00%
2018-01-16 0 1.360 1.360 1.370 1.350 1.360 104,000 141,240 1.3581 0.955 0.955 0.962 0.948 0.955 148,147 0.9534 0.00%
2018-01-15 0 1.360 1.360 1.370 1.360 1.370 210,000 286,340 1.3635 0.955 0.955 0.962 0.955 0.962 299,142 0.9572 0.74%
2018-01-12 0 1.350 1.350 1.360 1.350 1.350 108,000 145,800 1.3500 0.948 0.948 0.955 0.948 0.948 153,845 0.9477 -0.74%
2018-01-11 0 1.360 1.360 1.370 1.340 1.360 70,000 94,840 1.3549 0.955 0.955 0.962 0.941 0.955 99,714 0.9511 -0.73%
2018-01-10 0 1.370 1.370 1.380 1.360 1.370 124,000 169,480 1.3668 0.962 0.962 0.969 0.955 0.962 176,636 0.9595 0.74%
2018-01-09 0 1.360 1.360 1.370 1.350 1.370 20,000 27,220 1.3610 0.955 0.955 0.962 0.948 0.962 28,490 0.9554 -0.73%
2018-01-08 0 1.370 1.360 1.380 1.370 1.380 528,000 724,940 1.3730 0.962 0.955 0.969 0.962 0.969 752,130 0.9638 0.74%
2018-01-05 0 1.360 1.360 1.370 1.340 1.360 100,000 134,360 1.3436 0.955 0.955 0.962 0.941 0.955 142,449 0.9432 -0.73%
2018-01-04 0 1.370 1.370 1.380 1.350 1.380 150,000 204,700 1.3647 0.962 0.962 0.969 0.948 0.969 213,673 0.9580 0.00%
2018-01-03 0 1.370 1.360 1.370 1.340 1.370 164,000 222,920 1.3593 0.962 0.955 0.962 0.941 0.962 233,616 0.9542 0.74%
2018-01-02 0 1.360 1.360 1.370 1.360 1.370 46,000 62,600 1.3609 0.955 0.955 0.962 0.955 0.962 65,526 0.9553 -0.73%
2017-12-29 0 1.370 1.370 1.380 1.370 1.370 192,000 263,040 1.3700 0.962 0.962 0.969 0.962 0.962 273,502 0.9617 0.00%
2017-12-28 0 1.370 1.360 1.380 1.370 1.380 272,000 372,680 1.3701 0.962 0.955 0.969 0.962 0.969 387,461 0.9619 -0.72%
2017-12-27 0 1.380 1.370 1.380 1.360 1.390 862,000 1,182,660 1.3720 0.969 0.962 0.969 0.955 0.976 1,227,909 0.9631 1.47%
2017-12-22 0 1.360 1.340 1.360 1.340 1.360 40,000 54,000 1.3500 0.955 0.941 0.955 0.941 0.955 56,980 0.9477 0.74%
2017-12-21 0 1.350 1.350 1.360 1.330 1.350 170,000 227,780 1.3399 0.948 0.948 0.955 0.934 0.948 242,163 0.9406 -0.74%
2017-12-20 0 1.360 1.330 1.360 - - 0 0 - 0.955 0.934 0.955 - - 0 - 0.00%
2017-12-19 0 1.360 1.360 1.370 1.330 1.370 248,000 336,700 1.3577 0.955 0.955 0.962 0.934 0.962 353,273 0.9531 2.26%
2017-12-18 0 1.330 1.330 1.360 1.330 1.370 128,000 171,820 1.3423 0.934 0.934 0.955 0.934 0.962 182,334 0.9423 0.00%
2017-12-15 0 1.330 1.330 1.350 1.330 1.350 228,000 303,360 1.3305 0.934 0.934 0.948 0.934 0.948 324,783 0.9340 -0.75%
2017-12-14 0 1.340 1.340 1.360 1.340 1.360 116,000 157,620 1.3588 0.941 0.941 0.955 0.941 0.955 165,241 0.9539 -1.47%
2017-12-13 0 1.360 1.350 1.360 1.360 1.360 20,000 27,200 1.3600 0.955 0.948 0.955 0.955 0.955 28,490 0.9547 -0.73%
2017-12-12 0 1.370 1.340 1.370 1.370 1.370 112,000 153,440 1.3700 0.962 0.941 0.962 0.962 0.962 159,543 0.9617 0.74%
2017-12-11 0 1.360 1.350 1.360 1.340 1.360 174,000 235,720 1.3547 0.955 0.948 0.955 0.941 0.955 247,861 0.9510 1.49%
2017-12-08 0 1.340 1.330 1.360 - - 0 0 - 0.941 0.934 0.955 - - 0 - 0.00%
2017-12-07 0 1.340 1.330 1.340 1.310 1.340 138,000 182,080 1.3194 0.941 0.934 0.941 0.920 0.941 196,579 0.9262 0.00%
2017-12-06 0 1.340 1.340 1.350 1.330 1.350 638,000 860,340 1.3485 0.941 0.941 0.948 0.934 0.948 908,823 0.9467 -2.19%
2017-12-05 0 1.370 1.360 1.370 1.310 1.370 588,000 797,060 1.3555 0.962 0.955 0.962 0.920 0.962 837,599 0.9516 3.01%
2017-12-04 0 1.330 1.320 1.350 1.310 1.330 142,000 187,580 1.3210 0.934 0.927 0.948 0.920 0.934 202,277 0.9273 0.76%
2017-12-01 0 1.320 1.320 1.340 1.320 1.330 180,000 238,360 1.3242 0.927 0.927 0.941 0.927 0.934 256,408 0.9296 0.00%
2017-11-30 0 1.320 1.320 1.330 1.320 1.330 102,000 134,840 1.3220 0.927 0.927 0.934 0.927 0.934 145,298 0.9280 -0.75%
2017-11-29 0 1.330 1.320 1.330 1.330 1.350 80,000 107,000 1.3375 0.934 0.927 0.934 0.934 0.948 113,959 0.9389 0.76%
2017-11-28 0 1.320 1.320 1.330 1.320 1.330 106,000 140,100 1.3217 0.927 0.927 0.934 0.927 0.934 150,996 0.9278 -0.75%
2017-11-27 0 1.330 1.320 1.330 1.320 1.330 36,000 47,720 1.3256 0.934 0.927 0.934 0.927 0.934 51,282 0.9305 0.00%
2017-11-24 0 1.330 1.330 1.350 1.290 1.330 356,000 467,580 1.3134 0.934 0.934 0.948 0.906 0.934 507,118 0.9220 -0.75%
2017-11-23 0 1.340 1.340 1.350 1.340 1.350 270,000 362,440 1.3424 0.941 0.941 0.948 0.941 0.948 384,612 0.9424 0.75%
2017-11-22 0 1.330 1.330 1.340 1.330 1.330 124,000 164,920 1.3300 0.934 0.934 0.941 0.934 0.934 176,636 0.9337 0.00%
2017-11-21 0 1.330 1.330 1.340 1.330 1.340 122,000 162,580 1.3326 0.934 0.934 0.941 0.934 0.941 173,788 0.9355 0.00%
2017-11-20 0 1.330 1.330 1.350 1.330 1.340 164,000 218,280 1.3310 0.934 0.934 0.948 0.934 0.941 233,616 0.9344 -1.48%
2017-11-17 0 1.350 1.350 1.360 1.330 1.350 86,000 115,100 1.3384 0.948 0.948 0.955 0.934 0.948 122,506 0.9395 0.00%
2017-11-16 0 1.350 1.340 1.350 1.340 1.350 66,000 88,660 1.3433 0.948 0.941 0.948 0.941 0.948 94,016 0.9430 0.00%
2017-11-15 0 1.350 1.340 1.360 1.330 1.350 158,000 212,940 1.3477 0.948 0.941 0.955 0.934 0.948 225,069 0.9461 0.00%
2017-11-14 0 1.350 1.350 1.360 1.330 1.370 98,000 132,680 1.3539 0.948 0.948 0.955 0.934 0.962 139,600 0.9504 -1.46%
2017-11-13 0 1.370 1.350 1.370 1.330 1.370 266,000 359,180 1.3503 0.962 0.948 0.962 0.934 0.962 378,914 0.9479 0.74%
2017-11-10 0 1.360 1.360 1.370 1.320 1.360 372,000 501,120 1.3471 0.955 0.955 0.962 0.927 0.955 529,909 0.9457 2.26%
2017-11-09 0 1.330 1.320 1.350 1.320 1.330 98,000 130,160 1.3282 0.934 0.927 0.948 0.927 0.934 139,600 0.9324 0.76%
2017-11-08 0 1.320 1.320 1.330 1.320 1.330 180,000 238,960 1.3276 0.927 0.927 0.934 0.927 0.934 256,408 0.9320 -1.49%
2017-11-07 0 1.340 1.320 1.340 1.320 1.350 194,000 259,300 1.3366 0.941 0.927 0.941 0.927 0.948 276,351 0.9383 0.00%
2017-11-06 0 1.340 1.320 1.340 1.320 1.350 236,000 313,720 1.3293 0.941 0.927 0.941 0.927 0.948 336,179 0.9332 0.75%
2017-11-03 0 1.330 1.330 1.340 1.320 1.350 60,000 80,180 1.3363 0.934 0.934 0.941 0.927 0.948 85,469 0.9381 0.76%
2017-11-02 0 1.320 1.320 1.350 1.310 1.320 136,000 178,800 1.3147 0.927 0.927 0.948 0.920 0.927 193,730 0.9229 -0.75%
2017-11-01 0 1.330 1.320 1.330 1.330 1.340 168,000 223,740 1.3318 0.934 0.927 0.934 0.934 0.941 239,314 0.9349 -0.75%
2017-10-31 0 1.340 1.340 1.350 1.340 1.350 28,000 37,720 1.3471 0.941 0.941 0.948 0.941 0.948 39,886 0.9457 0.75%
2017-10-30 0 1.330 1.330 1.350 1.330 1.350 82,000 109,980 1.3412 0.934 0.934 0.948 0.934 0.948 116,808 0.9415 -1.48%
2017-10-27 0 1.350 1.350 1.360 1.350 1.360 90,000 121,540 1.3504 0.948 0.948 0.955 0.948 0.955 128,204 0.9480 0.00%
2017-10-26 0 1.350 1.340 1.350 1.350 1.360 78,000 105,600 1.3538 0.948 0.941 0.948 0.948 0.955 111,110 0.9504 -1.46%
2017-10-25 0 1.370 1.360 1.370 1.340 1.380 774,000 1,044,860 1.3499 0.962 0.955 0.962 0.941 0.969 1,102,554 0.9477 2.24%
2017-10-24 0 1.340 1.330 1.340 1.330 1.340 214,000 286,680 1.3396 0.941 0.934 0.941 0.934 0.941 304,840 0.9404 0.75%
2017-10-23 0 1.330 1.330 1.340 1.330 1.340 402,000 537,980 1.3383 0.934 0.934 0.941 0.934 0.941 572,644 0.9395 0.00%
2017-10-20 0 1.330 1.310 1.330 1.310 1.330 74,000 97,960 1.3238 0.934 0.920 0.934 0.920 0.934 105,412 0.9293 1.53%
2017-10-19 0 1.310 1.330 1.340 1.310 1.320 206,000 271,840 1.3196 0.920 0.934 0.941 0.920 0.927 293,444 0.9264 -1.50%
2017-10-18 0 1.330 1.320 1.340 1.320 1.330 118,000 156,340 1.3249 0.934 0.927 0.941 0.927 0.934 168,090 0.9301 -0.75%
2017-10-17 0 1.340 1.340 1.360 1.290 1.340 262,000 345,920 1.3203 0.941 0.941 0.955 0.906 0.941 373,216 0.9269 -0.74%
2017-10-16 0 1.350 1.350 1.360 1.340 1.350 76,000 102,580 1.3497 0.948 0.948 0.955 0.941 0.948 108,261 0.9475 0.00%
2017-10-13 0 1.350 1.340 1.350 1.350 1.350 96,000 129,600 1.3500 0.948 0.941 0.948 0.948 0.948 136,751 0.9477 0.00%
2017-10-12 0 1.350 1.340 1.350 1.340 1.350 30,000 40,300 1.3433 0.948 0.941 0.948 0.941 0.948 42,735 0.9430 0.00%
2017-10-11 0 1.350 1.340 1.350 1.340 1.350 110,000 148,060 1.3460 0.948 0.941 0.948 0.941 0.948 156,694 0.9449 0.75%
2017-10-10 0 1.340 1.340 1.350 1.340 1.350 192,000 257,920 1.3433 0.941 0.941 0.948 0.941 0.948 273,502 0.9430 -0.74%
2017-10-09 0 1.350 1.340 1.350 1.340 1.350 48,000 64,480 1.3433 0.948 0.941 0.948 0.941 0.948 68,375 0.9430 0.00%
2017-10-06 0 1.350 1.350 1.360 1.350 1.360 110,000 149,060 1.3551 0.948 0.948 0.955 0.948 0.955 156,694 0.9513 -0.74%
2017-10-04 0 1.360 1.360 1.370 1.350 1.360 66,000 89,160 1.3509 0.955 0.955 0.962 0.948 0.955 94,016 0.9483 0.74%
2017-10-03 0 1.350 1.340 1.380 1.340 1.360 198,000 266,860 1.3478 0.948 0.941 0.969 0.941 0.955 282,049 0.9461 0.00%
2017-09-29 0 1.350 1.350 1.360 1.350 1.370 124,000 169,080 1.3635 0.948 0.948 0.955 0.948 0.962 176,636 0.9572 0.75%
2017-09-28 0 1.340 1.340 1.350 1.340 1.350 88,000 118,380 1.3452 0.941 0.941 0.948 0.941 0.948 125,355 0.9444 -0.74%
2017-09-27 0 1.350 1.340 1.350 1.350 1.360 86,000 116,300 1.3523 0.948 0.941 0.948 0.948 0.955 122,506 0.9493 -0.74%
2017-09-26 0 1.360 1.350 1.360 1.350 1.370 54,000 73,180 1.3552 0.955 0.948 0.955 0.948 0.962 76,922 0.9513 0.74%
2017-09-25 0 1.350 1.340 1.350 - - 0 0 - 0.948 0.941 0.948 - - 0 - -0.74%
2017-09-22 0 1.360 1.360 1.370 1.360 1.370 12,000 16,340 1.3617 0.955 0.955 0.962 0.955 0.962 17,094 0.9559 -1.45%
2017-09-21 0 1.380 1.370 1.380 1.350 1.390 54,000 73,420 1.3596 0.969 0.962 0.969 0.948 0.976 76,922 0.9545 1.47%
2017-09-20 0 1.360 1.360 1.370 1.360 1.360 62,000 84,320 1.3600 0.955 0.955 0.962 0.955 0.955 88,318 0.9547 -0.73%
2017-09-19 0 1.370 1.360 1.380 1.360 1.390 52,000 70,880 1.3631 0.962 0.955 0.969 0.955 0.976 74,073 0.9569 -1.44%
2017-09-18 0 1.390 1.360 1.390 1.340 1.400 302,000 414,940 1.3740 0.976 0.955 0.976 0.941 0.983 430,195 0.9645 3.73%
2017-09-15 0 1.340 1.340 1.350 1.330 1.340 92,000 123,180 1.3389 0.941 0.941 0.948 0.934 0.941 131,053 0.9399 -0.74%
2017-09-14 0 1.350 1.340 1.350 1.340 1.360 372,000 498,680 1.3405 0.948 0.941 0.948 0.941 0.955 529,909 0.9411 -0.74%
2017-09-13 0 1.360 1.340 1.360 1.340 1.370 14,000 18,860 1.3471 0.955 0.941 0.955 0.941 0.962 19,943 0.9457 0.74%
2017-09-12 0 1.350 1.340 1.350 1.350 1.360 24,000 32,520 1.3550 0.948 0.941 0.948 0.948 0.955 34,188 0.9512 0.00%
2017-09-11 0 1.350 1.350 1.360 1.340 1.350 44,000 59,320 1.3482 0.948 0.948 0.955 0.941 0.948 62,677 0.9464 0.75%
2017-09-08 0 1.340 1.340 1.360 1.340 1.360 428,000 578,000 1.3505 0.941 0.941 0.955 0.941 0.955 609,681 0.9480 -1.47%
2017-09-07 0 1.360 1.360 1.370 1.360 1.380 78,000 106,200 1.3615 0.955 0.955 0.962 0.955 0.969 111,110 0.9558 0.00%
2017-09-06 0 1.380 1.380 1.390 1.370 1.380 172,000 237,300 1.3797 0.955 0.955 0.962 0.948 0.955 248,615 0.9545 -0.72%
2017-09-05 0 1.390 1.370 1.390 1.380 1.390 32,000 44,180 1.3806 0.962 0.948 0.962 0.955 0.962 46,254 0.9552 0.00%
2017-09-04 0 1.390 1.380 1.390 1.380 1.390 104,000 143,620 1.3810 0.962 0.955 0.962 0.955 0.962 150,325 0.9554 0.72%
2017-09-01 0 1.380 1.370 1.380 1.370 1.380 76,000 104,520 1.3753 0.955 0.948 0.955 0.948 0.955 109,853 0.9515 0.00%
2017-08-31 0 1.380 1.370 1.380 1.370 1.380 186,000 255,960 1.3761 0.955 0.948 0.955 0.948 0.955 268,851 0.9521 0.00%
2017-08-30 0 1.380 1.370 1.380 1.370 1.380 184,000 252,560 1.3726 0.955 0.948 0.955 0.948 0.955 265,960 0.9496 0.00%
2017-08-29 0 1.380 1.370 1.380 1.370 1.400 192,000 266,400 1.3875 0.955 0.948 0.955 0.948 0.969 277,524 0.9599 -1.43%
2017-08-28 0 1.400 1.390 1.410 1.380 1.450 552,000 785,100 1.4223 0.969 0.962 0.975 0.955 1.003 797,881 0.9840 -0.71%
2017-08-25 0 1.410 1.410 1.420 1.390 1.420 276,000 387,680 1.4046 0.975 0.975 0.982 0.962 0.982 398,940 0.9718 1.44%
2017-08-24 0 1.390 1.380 1.390 1.370 1.390 64,000 88,720 1.3863 0.962 0.955 0.962 0.948 0.962 92,508 0.9591 0.00%
2017-08-22 0 1.390 1.380 1.390 1.370 1.390 104,000 143,780 1.3825 0.962 0.955 0.962 0.948 0.962 150,325 0.9565 0.72%
2017-08-21 0 1.380 1.370 1.380 1.360 1.400 152,000 209,880 1.3808 0.955 0.948 0.955 0.941 0.969 219,706 0.9553 0.00%
2017-08-18 0 1.380 1.370 1.400 1.380 1.400 122,000 170,160 1.3948 0.955 0.948 0.969 0.955 0.969 176,343 0.9649 -1.43%
2017-08-17 0 1.400 1.400 1.420 1.400 1.400 90,000 126,000 1.4000 0.969 0.969 0.982 0.969 0.969 130,089 0.9686 0.72%
2017-08-16 0 1.390 1.390 1.410 1.380 1.400 62,000 86,600 1.3968 0.962 0.962 0.975 0.955 0.969 89,617 0.9663 0.72%
2017-08-15 0 1.380 1.380 1.400 1.380 1.400 30,000 41,800 1.3933 0.955 0.955 0.969 0.955 0.969 43,363 0.9640 0.00%
2017-08-14 0 1.380 1.370 1.380 1.360 1.400 16,000 22,160 1.3850 0.955 0.948 0.955 0.941 0.969 23,127 0.9582 0.00%
2017-08-11 0 1.380 1.370 1.380 1.370 1.390 360,000 497,000 1.3806 0.955 0.948 0.955 0.948 0.962 520,357 0.9551 -1.43%
2017-08-10 0 1.400 1.400 1.430 1.380 1.400 458,000 636,600 1.3900 0.969 0.969 0.989 0.955 0.969 662,010 0.9616 -0.71%
2017-08-09 0 1.410 1.380 1.410 1.400 1.410 256,000 358,700 1.4012 0.975 0.955 0.975 0.969 0.975 370,032 0.9694 -0.70%
2017-08-08 0 1.420 1.410 1.420 1.420 1.420 52,000 73,840 1.4200 0.982 0.975 0.982 0.982 0.982 75,163 0.9824 -1.39%
2017-08-07 0 1.440 1.430 1.440 1.400 1.440 304,000 433,620 1.4264 0.996 0.989 0.996 0.969 0.996 439,413 0.9868 1.41%
2017-08-04 0 1.420 1.400 1.420 1.400 1.430 38,000 53,440 1.4063 0.982 0.969 0.982 0.969 0.989 54,927 0.9729 -0.70%
2017-08-03 0 1.430 1.400 1.430 1.400 1.430 72,000 101,220 1.4058 0.989 0.969 0.989 0.969 0.989 104,071 0.9726 1.42%
2017-08-02 0 1.410 1.410 1.430 1.400 1.430 36,000 51,080 1.4189 0.975 0.975 0.989 0.969 0.989 52,036 0.9816 0.00%
2017-08-01 0 1.410 1.410 1.430 1.400 1.450 420,000 596,720 1.4208 0.975 0.975 0.989 0.969 1.003 607,083 0.9829 -2.76%
2017-07-31 0 1.450 1.420 1.450 1.390 1.450 814,000 1,154,660 1.4185 1.003 0.982 1.003 0.962 1.003 1,176,585 0.9814 5.07%
2017-07-28 0 1.380 1.380 1.390 1.380 1.390 198,000 273,840 1.3830 0.955 0.955 0.962 0.955 0.962 286,196 0.9568 -0.72%
2017-07-27 0 1.390 1.390 1.400 1.380 1.390 436,000 602,980 1.3830 0.962 0.962 0.969 0.955 0.962 630,210 0.9568 0.00%
2017-07-26 0 1.390 1.380 1.400 1.380 1.390 72,000 99,860 1.3869 0.962 0.955 0.969 0.955 0.962 104,071 0.9595 0.00%
2017-07-25 0 1.390 1.390 1.400 1.380 1.390 56,000 77,740 1.3882 0.962 0.962 0.969 0.955 0.962 80,944 0.9604 0.00%
2017-07-24 0 1.390 1.380 1.400 1.390 1.400 376,000 524,040 1.3937 0.962 0.955 0.969 0.962 0.969 543,484 0.9642 -0.71%
2017-07-21 0 1.400 1.400 1.410 1.390 1.400 206,000 287,820 1.3972 0.969 0.969 0.975 0.962 0.969 297,760 0.9666 0.00%
2017-07-20 0 1.400 1.390 1.400 1.380 1.410 192,000 268,700 1.3995 0.969 0.962 0.969 0.955 0.975 277,524 0.9682 0.00%
2017-07-19 0 1.400 1.400 1.410 1.400 1.410 152,000 212,840 1.4003 0.969 0.969 0.975 0.969 0.975 219,706 0.9687 -0.71%
2017-07-18 0 1.410 1.400 1.410 1.380 1.410 178,000 248,440 1.3957 0.975 0.969 0.975 0.955 0.975 257,288 0.9656 0.71%
2017-07-17 0 1.400 1.400 1.410 1.380 1.400 196,000 273,680 1.3963 0.969 0.969 0.975 0.955 0.969 283,305 0.9660 -0.71%
2017-07-14 0 1.410 1.410 1.420 1.400 1.420 132,000 185,680 1.4067 0.975 0.975 0.982 0.969 0.982 190,798 0.9732 0.00%
2017-07-13 0 1.410 1.400 1.430 1.400 1.430 582,000 824,080 1.4159 0.975 0.969 0.989 0.969 0.989 841,244 0.9796 0.00%
2017-07-12 0 1.410 1.400 1.410 1.400 1.410 120,000 168,500 1.4042 0.975 0.969 0.975 0.969 0.975 173,452 0.9714 -0.70%
2017-07-11 0 1.420 1.400 1.420 1.400 1.420 287,500 405,660 1.4110 0.982 0.969 0.982 0.969 0.982 415,563 0.9762 0.00%
2017-07-10 0 1.420 1.400 1.420 1.400 1.420 370,000 521,060 1.4083 0.982 0.969 0.982 0.969 0.982 534,811 0.9743 0.71%
2017-07-07 0 1.410 1.410 1.420 1.400 1.420 278,000 390,940 1.4063 0.975 0.975 0.982 0.969 0.982 401,831 0.9729 -1.40%
2017-07-06 0 1.430 1.420 1.430 1.410 1.460 720,000 1,026,060 1.4251 0.989 0.982 0.989 0.975 1.010 1,040,714 0.9859 -1.38%
2017-07-05 0 1.450 1.450 1.460 1.450 1.480 674,000 985,260 1.4618 1.003 1.003 1.010 1.003 1.024 974,224 1.0113 -2.03%
2017-07-04 0 1.480 1.470 1.480 1.450 1.580 9,104,000 13,787,480 1.5144 1.024 1.017 1.024 1.003 1.093 13,159,251 1.0477 10.45%
2017-07-03 0 1.340 1.340 1.350 1.320 1.370 312,000 421,740 1.3517 0.927 0.927 0.934 0.913 0.948 450,976 0.9352 0.75%
2017-06-30 0 1.330 1.320 1.330 1.320 1.330 94,000 124,500 1.3245 0.920 0.913 0.920 0.913 0.920 135,871 0.9163 0.76%
2017-06-29 0 1.320 1.320 1.330 1.320 1.350 50,000 66,600 1.3320 0.913 0.913 0.920 0.913 0.934 72,272 0.9215 -2.22%
2017-06-28 0 1.350 1.330 1.350 1.330 1.350 86,000 114,680 1.3335 0.934 0.920 0.934 0.920 0.934 124,308 0.9226 0.00%
2017-06-27 0 1.350 1.340 1.370 1.340 1.360 68,000 91,760 1.3494 0.934 0.927 0.948 0.927 0.941 98,290 0.9336 -0.74%
2017-06-26 0 1.360 1.360 1.370 1.340 1.360 212,000 285,840 1.3483 0.941 0.941 0.948 0.927 0.941 306,432 0.9328 0.00%
2017-06-23 0 1.360 1.330 1.360 1.330 1.380 30,000 40,660 1.3553 0.941 0.920 0.941 0.920 0.955 43,363 0.9377 0.74%
2017-06-22 0 1.350 1.350 1.360 1.330 1.350 48,000 64,520 1.3442 0.934 0.934 0.941 0.920 0.934 69,381 0.9299 0.00%
2017-06-21 0 1.350 1.330 1.370 1.320 1.350 74,000 98,500 1.3311 0.934 0.920 0.948 0.913 0.934 106,962 0.9209 0.00%
2017-06-20 0 1.350 1.350 1.360 1.310 1.360 184,000 246,680 1.3407 0.934 0.934 0.941 0.906 0.941 265,960 0.9275 0.00%
2017-06-19 0 1.350 1.350 1.370 1.340 1.350 162,000 218,660 1.3498 0.934 0.934 0.948 0.927 0.934 234,161 0.9338 0.00%
2017-06-16 0 1.350 1.340 1.350 1.350 1.350 54,000 72,900 1.3500 0.934 0.927 0.934 0.934 0.934 78,054 0.9340 0.00%
2017-06-15 0 1.350 1.340 1.350 1.360 1.360 18,000 24,480 1.3600 0.934 0.927 0.934 0.941 0.941 26,018 0.9409 0.00%
2017-06-14 0 1.350 1.350 1.360 1.350 1.360 46,000 62,240 1.3530 0.934 0.934 0.941 0.934 0.941 66,490 0.9361 0.00%
2017-06-13 0 1.350 1.350 1.360 1.350 1.350 24,000 32,400 1.3500 0.934 0.934 0.941 0.934 0.934 34,690 0.9340 0.00%
2017-06-12 0 1.350 1.350 1.360 1.350 1.350 122,000 164,700 1.3500 0.934 0.934 0.941 0.934 0.934 176,343 0.9340 -0.74%
2017-06-09 0 1.360 1.350 1.360 1.350 1.360 50,000 67,900 1.3580 0.941 0.934 0.941 0.934 0.941 72,272 0.9395 0.00%
2017-06-08 0 1.360 1.350 1.360 1.360 1.360 16,000 21,760 1.3600 0.941 0.934 0.941 0.941 0.941 23,127 0.9409 0.00%
2017-06-07 0 1.360 1.350 1.360 1.350 1.360 14,000 18,940 1.3529 0.941 0.934 0.941 0.934 0.941 20,236 0.9360 0.74%
2017-06-06 0 1.350 1.340 1.350 1.340 1.360 56,000 75,660 1.3511 0.934 0.927 0.934 0.927 0.941 80,944 0.9347 0.00%
2017-06-05 0 1.350 1.340 1.350 - - 2,000 2,680 1.3400 0.934 0.927 0.934 - - 2,891 0.9271 0.00%
2017-06-02 0 1.350 1.340 1.360 - - 0 0 - 0.934 0.927 0.941 - - 0 - 0.00%
2017-06-01 0 1.350 1.340 1.350 1.350 1.350 18,000 24,300 1.3500 0.934 0.927 0.934 0.934 0.934 26,018 0.9340 1.50%
2017-05-31 0 1.350 1.350 1.360 1.350 1.360 64,000 86,540 1.3522 0.920 0.920 0.927 0.920 0.927 93,899 0.9216 -0.74%
2017-05-29 0 1.360 1.360 1.370 1.350 1.360 154,000 208,900 1.3565 0.927 0.927 0.934 0.920 0.927 225,944 0.9246 0.74%
2017-05-26 0 1.350 1.350 1.360 1.350 1.360 76,000 102,660 1.3508 0.920 0.920 0.927 0.920 0.927 111,505 0.9207 -0.74%
2017-05-25 0 1.360 1.340 1.360 - - 0 0 - 0.927 0.913 0.927 - - 0 - 0.00%
2017-05-24 0 1.360 1.360 1.370 1.350 1.360 58,000 78,720 1.3572 0.927 0.927 0.934 0.920 0.927 85,096 0.9251 0.00%
2017-05-23 0 1.360 1.350 1.360 1.350 1.360 140,000 189,300 1.3521 0.927 0.920 0.927 0.920 0.927 205,404 0.9216 0.00%
2017-05-22 0 1.360 1.350 1.360 1.350 1.370 94,000 127,620 1.3577 0.927 0.920 0.927 0.920 0.934 137,914 0.9254 0.00%
2017-05-19 0 1.360 1.340 1.360 1.340 1.360 334,000 450,980 1.3502 0.927 0.913 0.927 0.913 0.927 490,035 0.9203 0.74%
2017-05-18 0 1.350 1.350 1.360 1.350 1.360 142,000 192,320 1.3544 0.920 0.920 0.927 0.920 0.927 208,338 0.9231 0.00%
2017-05-17 0 1.350 1.350 1.360 1.350 1.360 250,000 338,140 1.3526 0.920 0.920 0.927 0.920 0.927 366,793 0.9219 -0.74%
2017-05-16 0 1.360 1.350 1.360 1.350 1.370 26,000 35,280 1.3569 0.927 0.920 0.927 0.920 0.934 38,146 0.9249 0.00%
2017-05-15 0 1.360 1.350 1.370 1.360 1.370 70,000 95,540 1.3649 0.927 0.920 0.934 0.927 0.934 102,702 0.9303 -0.73%
2017-05-12 0 1.370 1.360 1.380 1.370 1.380 54,000 74,140 1.3730 0.934 0.927 0.941 0.934 0.941 79,227 0.9358 0.00%
2017-05-11 0 1.370 1.360 1.370 1.360 1.370 132,000 179,660 1.3611 0.934 0.927 0.934 0.927 0.934 193,667 0.9277 -0.72%
2017-05-10 0 1.380 1.360 1.380 1.360 1.380 106,000 145,300 1.3708 0.941 0.927 0.941 0.927 0.941 155,520 0.9343 1.47%
2017-05-09 0 1.360 1.360 1.370 1.350 1.380 196,000 267,160 1.3631 0.927 0.927 0.934 0.920 0.941 287,566 0.9290 -0.73%
2017-05-08 0 1.370 1.370 1.380 1.370 1.370 84,000 115,080 1.3700 0.934 0.934 0.941 0.934 0.934 123,242 0.9338 -0.72%
2017-05-05 0 1.380 1.370 1.390 1.370 1.390 314,000 433,560 1.3808 0.941 0.934 0.947 0.934 0.947 460,692 0.9411 0.00%
2017-05-04 0 1.380 1.380 1.390 1.380 1.400 100,000 138,120 1.3812 0.941 0.941 0.947 0.941 0.954 146,717 0.9414 0.73%
2017-05-02 0 1.370 1.370 1.390 1.370 1.390 78,000 107,360 1.3764 0.934 0.934 0.947 0.934 0.947 114,439 0.9381 0.00%
2017-04-28 0 1.370 1.370 1.380 1.370 1.370 26,000 35,620 1.3700 0.934 0.934 0.941 0.934 0.934 38,146 0.9338 0.00%
2017-04-27 0 1.370 1.370 1.390 1.370 1.400 132,000 181,440 1.3745 0.934 0.934 0.947 0.934 0.954 193,667 0.9369 0.00%
2017-04-26 0 1.370 1.360 1.370 1.370 1.390 192,000 263,920 1.3746 0.934 0.927 0.934 0.934 0.947 281,697 0.9369 0.00%
2017-04-25 0 1.370 1.370 1.380 1.360 1.380 34,000 46,660 1.3724 0.934 0.934 0.941 0.927 0.941 49,884 0.9354 0.74%
2017-04-24 0 1.360 1.360 1.380 1.360 1.380 352,000 482,240 1.3700 0.927 0.927 0.941 0.927 0.941 516,445 0.9338 0.00%
2017-04-21 0 1.360 1.360 1.390 1.360 1.370 246,000 336,900 1.3695 0.927 0.927 0.947 0.927 0.934 360,924 0.9334 -1.45%
2017-04-20 0 1.380 1.370 1.380 1.380 1.380 14,000 19,320 1.3800 0.941 0.934 0.941 0.941 0.941 20,540 0.9406 -0.72%
2017-04-19 0 1.390 1.380 1.400 1.360 1.390 332,000 454,400 1.3687 0.947 0.941 0.954 0.927 0.947 487,101 0.9329 0.72%
2017-04-18 0 1.380 1.380 1.390 1.380 1.390 102,000 140,860 1.3810 0.941 0.941 0.947 0.941 0.947 149,652 0.9413 -0.72%
2017-04-13 0 1.390 1.380 1.390 1.380 1.390 94,000 130,460 1.3879 0.947 0.941 0.947 0.941 0.947 137,914 0.9460 0.00%
2017-04-12 0 1.390 1.390 1.400 1.380 1.400 350,000 486,180 1.3891 0.947 0.947 0.954 0.941 0.954 513,510 0.9468 -1.42%
2017-04-11 0 1.410 1.400 1.410 1.400 1.420 186,000 262,760 1.4127 0.961 0.954 0.961 0.954 0.968 272,894 0.9629 0.71%
2017-04-10 0 1.400 1.400 1.420 1.400 1.410 74,000 104,200 1.4081 0.954 0.954 0.968 0.954 0.961 108,571 0.9597 -0.71%
2017-04-07 0 1.410 1.400 1.410 1.400 1.410 160,000 225,040 1.4065 0.961 0.954 0.961 0.954 0.961 234,748 0.9586 -0.70%
2017-04-06 0 1.420 1.410 1.430 1.420 1.420 74,000 105,080 1.4200 0.968 0.961 0.975 0.968 0.968 108,571 0.9678 0.00%
2017-04-05 0 1.420 1.420 1.430 1.410 1.430 60,000 84,980 1.4163 0.968 0.968 0.975 0.961 0.975 88,030 0.9653 -0.70%
2017-04-03 0 1.430 1.420 1.430 1.410 1.430 58,000 82,400 1.4207 0.975 0.968 0.975 0.961 0.975 85,096 0.9683 -0.69%
2017-03-31 0 1.440 1.430 1.440 1.420 1.440 124,000 176,860 1.4263 0.981 0.975 0.981 0.968 0.981 181,929 0.9721 1.41%
2017-03-30 0 1.420 1.420 1.430 1.420 1.430 88,000 125,760 1.4291 0.968 0.968 0.975 0.968 0.975 129,111 0.9740 -0.70%
2017-03-29 0 1.430 1.420 1.430 1.420 1.430 106,000 151,180 1.4262 0.975 0.968 0.975 0.968 0.975 155,520 0.9721 0.70%
2017-03-28 0 1.420 1.410 1.420 1.390 1.430 516,000 731,360 1.4174 0.968 0.961 0.968 0.947 0.975 757,061 0.9661 0.00%
2017-03-27 0 1.420 1.400 1.430 1.380 1.460 1,114,000 1,579,580 1.4179 0.968 0.954 0.975 0.941 0.995 1,634,430 0.9664 -1.39%
2017-03-24 0 1.440 1.430 1.440 1.400 1.490 3,192,000 4,555,160 1.4271 0.981 0.975 0.981 0.954 1.016 4,683,213 0.9727 -4.64%
2017-03-23 0 1.510 1.510 1.520 1.500 1.510 232,000 349,580 1.5068 1.029 1.029 1.036 1.022 1.029 340,384 1.0270 0.00%
2017-03-22 0 1.510 1.510 1.520 1.500 1.520 214,000 322,700 1.5079 1.029 1.029 1.036 1.022 1.036 313,975 1.0278 0.67%
2017-03-21 0 1.500 1.500 1.510 1.500 1.530 242,000 366,080 1.5127 1.022 1.022 1.029 1.022 1.043 355,056 1.0310 -0.66%
2017-03-20 0 1.510 1.510 1.530 1.500 1.530 582,000 879,760 1.5116 1.029 1.029 1.043 1.022 1.043 853,894 1.0303 1.34%
2017-03-17 0 1.490 1.490 1.500 1.490 1.490 272,000 405,280 1.4900 1.016 1.016 1.022 1.016 1.016 399,071 1.0156 -0.67%
2017-03-16 0 1.500 1.490 1.500 1.480 1.500 170,000 254,420 1.4966 1.022 1.016 1.022 1.009 1.022 249,419 1.0200 0.00%
2017-03-15 0 1.500 1.490 1.510 1.470 1.500 428,000 638,980 1.4929 1.022 1.016 1.029 1.002 1.022 627,950 1.0176 2.04%
2017-03-14 0 1.470 1.460 1.470 1.460 1.470 220,000 322,320 1.4651 1.002 0.995 1.002 0.995 1.002 322,778 0.9986 -0.68%
2017-03-13 0 1.480 1.470 1.490 1.480 1.490 42,000 62,340 1.4843 1.009 1.002 1.016 1.009 1.016 61,621 1.0117 -0.67%
2017-03-10 0 1.490 1.480 1.490 1.460 1.490 194,000 286,520 1.4769 1.016 1.009 1.016 0.995 1.016 284,631 1.0066 0.00%
2017-03-09 0 1.490 1.460 1.490 1.450 1.490 66,000 97,540 1.4779 1.016 0.995 1.016 0.988 1.016 96,833 1.0073 0.00%
2017-03-08 0 1.490 1.480 1.490 1.450 1.500 344,000 504,060 1.4653 1.016 1.009 1.016 0.988 1.022 504,707 0.9987 -0.67%
2017-03-07 0 1.500 1.500 1.510 1.480 1.500 166,000 247,400 1.4904 1.022 1.022 1.029 1.009 1.022 243,551 1.0158 0.00%
2017-03-06 0 1.500 1.500 1.510 1.490 1.500 44,000 65,920 1.4982 1.022 1.022 1.029 1.016 1.022 64,556 1.0211 0.00%
2017-03-03 0 1.500 1.490 1.500 1.450 1.520 1,364,000 2,033,340 1.4907 1.022 1.016 1.022 0.988 1.036 2,001,223 1.0160 -1.96%
2017-03-02 0 1.530 1.520 1.530 1.530 1.540 212,000 324,440 1.5304 1.043 1.036 1.043 1.043 1.050 311,040 1.0431 0.00%
2017-03-01 0 1.530 1.520 1.540 1.520 1.540 58,000 88,700 1.5293 1.043 1.036 1.050 1.036 1.050 85,096 1.0424 0.00%
2017-02-28 0 1.530 1.530 1.540 1.520 1.530 102,000 155,240 1.5220 1.043 1.043 1.050 1.036 1.043 149,652 1.0373 0.00%
2017-02-27 0 1.530 1.530 1.540 1.530 1.540 64,000 98,040 1.5319 1.043 1.043 1.050 1.043 1.050 93,899 1.0441 0.00%
2017-02-24 0 1.530 1.530 1.540 1.530 1.530 254,000 388,620 1.5300 1.043 1.043 1.050 1.043 1.043 372,662 1.0428 0.00%
2017-02-23 0 1.530 1.530 1.540 1.530 1.540 80,000 122,800 1.5350 1.043 1.043 1.050 1.043 1.050 117,374 1.0462 0.00%
2017-02-22 0 1.530 1.530 1.550 1.530 1.560 426,000 660,300 1.5500 1.043 1.043 1.056 1.043 1.063 625,015 1.0565 -0.65%
2017-02-21 0 1.540 1.540 1.550 1.520 1.550 74,000 113,560 1.5346 1.050 1.050 1.056 1.036 1.056 108,571 1.0460 -0.65%
2017-02-20 0 1.550 1.530 1.550 1.540 1.550 58,000 89,700 1.5466 1.056 1.043 1.056 1.050 1.056 85,096 1.0541 0.65%
2017-02-17 0 1.540 1.530 1.550 1.540 1.550 216,000 333,820 1.5455 1.050 1.043 1.056 1.050 1.056 316,909 1.0534 -0.65%
2017-02-16 0 1.550 1.550 1.560 1.550 1.560 98,000 152,620 1.5573 1.056 1.056 1.063 1.056 1.063 143,783 1.0615 -0.64%
2017-02-15 0 1.560 1.560 1.570 1.550 1.560 216,000 336,380 1.5573 1.063 1.063 1.070 1.056 1.063 316,909 1.0614 -0.64%
2017-02-14 0 1.570 1.550 1.570 1.540 1.570 62,000 96,820 1.5616 1.070 1.056 1.070 1.050 1.070 90,965 1.0644 -0.63%
2017-02-13 0 1.580 1.570 1.580 1.560 1.580 76,000 119,080 1.5668 1.077 1.070 1.077 1.063 1.077 111,505 1.0679 0.64%
2017-02-10 0 1.570 1.570 1.580 1.560 1.570 316,000 495,160 1.5670 1.070 1.070 1.077 1.063 1.070 463,626 1.0680 1.29%
2017-02-09 0 1.550 1.540 1.550 1.530 1.560 370,000 569,080 1.5381 1.056 1.050 1.056 1.043 1.063 542,854 1.0483 0.65%
2017-02-08 0 1.540 1.540 1.550 1.530 1.560 332,000 512,100 1.5425 1.050 1.050 1.056 1.043 1.063 487,101 1.0513 -1.28%
2017-02-07 0 1.560 1.550 1.570 1.550 1.590 174,000 271,960 1.5630 1.063 1.056 1.070 1.056 1.084 255,288 1.0653 0.00%
2017-02-06 0 1.560 1.550 1.560 1.550 1.570 140,000 218,360 1.5597 1.063 1.056 1.063 1.056 1.070 205,404 1.0631 -0.64%
2017-02-03 0 1.570 1.560 1.570 1.550 1.580 186,000 290,320 1.5609 1.070 1.063 1.070 1.056 1.077 272,894 1.0639 -0.63%
2017-02-02 0 1.580 1.570 1.580 1.540 1.580 228,000 356,440 1.5633 1.077 1.070 1.077 1.050 1.077 334,515 1.0655 2.60%
2017-02-01 0 1.540 1.540 1.560 1.540 1.560 138,000 213,600 1.5478 1.050 1.050 1.063 1.050 1.063 202,470 1.0550 0.00%
2017-01-27 0 1.540 1.540 1.550 1.520 1.540 58,000 88,980 1.5341 1.050 1.050 1.056 1.036 1.050 85,096 1.0456 1.32%
2017-01-26 0 1.520 1.520 1.540 1.520 1.530 80,000 122,180 1.5273 1.036 1.036 1.050 1.036 1.043 117,374 1.0409 -0.65%
2017-01-25 0 1.530 1.520 1.530 1.510 1.540 196,000 298,720 1.5241 1.043 1.036 1.043 1.029 1.050 287,566 1.0388 -0.65%
2017-01-24 0 1.540 1.530 1.540 1.530 1.570 230,000 354,120 1.5397 1.050 1.043 1.050 1.043 1.070 337,450 1.0494 -1.28%
2017-01-23 0 1.560 1.540 1.560 1.540 1.560 140,000 216,940 1.5496 1.063 1.050 1.063 1.050 1.063 205,404 1.0562 1.30%
2017-01-20 0 1.540 1.540 1.560 1.530 1.560 348,000 537,120 1.5434 1.050 1.050 1.063 1.043 1.063 510,576 1.0520 -0.65%
2017-01-19 0 1.550 1.550 1.560 1.530 1.550 278,000 428,240 1.5404 1.056 1.056 1.063 1.043 1.056 407,874 1.0499 -0.64%
2017-01-18 0 1.560 1.550 1.560 1.530 1.560 90,000 139,520 1.5502 1.063 1.056 1.063 1.043 1.063 132,045 1.0566 1.30%
2017-01-17 0 1.540 1.540 1.560 1.530 1.560 360,000 556,180 1.5449 1.050 1.050 1.063 1.043 1.063 528,182 1.0530 -1.28%
2017-01-16 0 1.560 1.550 1.560 1.550 1.570 58,000 90,460 1.5597 1.063 1.056 1.063 1.056 1.070 85,096 1.0630 -0.64%
2017-01-13 0 1.570 1.570 1.580 1.560 1.580 92,000 144,640 1.5722 1.070 1.070 1.077 1.063 1.077 134,980 1.0716 0.00%
2017-01-12 0 1.570 1.570 1.590 1.570 1.590 174,000 274,540 1.5778 1.070 1.070 1.084 1.070 1.084 255,288 1.0754 -1.87%
2017-01-11 0 1.600 1.600 1.610 1.580 1.630 352,000 562,720 1.5986 1.091 1.091 1.097 1.077 1.111 516,445 1.0896 1.91%
2017-01-10 0 1.570 1.570 1.590 1.570 1.590 138,000 218,000 1.5797 1.070 1.070 1.084 1.070 1.084 202,470 1.0767 -0.63%
2017-01-09 0 1.580 1.590 1.600 1.580 1.600 206,000 326,980 1.5873 1.077 1.084 1.091 1.077 1.091 302,237 1.0819 -0.63%
2017-01-06 0 1.590 1.580 1.590 1.580 1.590 268,000 424,700 1.5847 1.084 1.077 1.084 1.077 1.084 393,202 1.0801 -0.62%
2017-01-05 0 1.600 1.590 1.600 1.600 1.620 102,000 163,780 1.6057 1.091 1.084 1.091 1.091 1.104 149,652 1.0944 0.00%
2017-01-04 0 1.600 1.590 1.600 1.600 1.620 152,000 244,640 1.6095 1.091 1.084 1.091 1.091 1.104 223,010 1.0970 1.27%
2017-01-03 0 1.580 1.560 1.590 1.560 1.620 126,000 201,400 1.5984 1.077 1.063 1.084 1.063 1.104 184,864 1.0895 1.28%
2016-12-30 0 1.560 1.560 1.570 1.540 1.580 172,000 267,660 1.5562 1.063 1.063 1.070 1.050 1.077 252,354 1.0607 0.65%
2016-12-29 0 1.550 1.550 1.560 1.540 1.600 952,000 1,493,720 1.5690 1.056 1.056 1.063 1.050 1.091 1,396,748 1.0694 -4.32%
2016-12-28 0 1.620 1.620 1.650 1.610 1.650 196,000 321,300 1.6393 1.104 1.104 1.125 1.097 1.125 287,566 1.1173 -0.61%
2016-12-23 0 1.630 1.620 1.630 1.610 1.630 60,000 97,760 1.6293 1.111 1.104 1.111 1.097 1.111 88,030 1.1105 0.00%
2016-12-22 0 1.630 1.610 1.630 1.630 1.640 136,000 222,660 1.6372 1.111 1.097 1.111 1.111 1.118 199,535 1.1159 -1.21%
2016-12-21 0 1.650 1.630 1.650 1.630 1.660 146,000 239,640 1.6414 1.125 1.111 1.125 1.111 1.131 214,207 1.1187 0.61%
2016-12-20 0 1.640 1.630 1.640 1.620 1.640 192,000 312,540 1.6278 1.118 1.111 1.118 1.104 1.118 281,697 1.1095 0.61%
2016-12-19 0 1.630 1.620 1.630 1.610 1.670 510,000 832,940 1.6332 1.111 1.104 1.111 1.097 1.138 748,258 1.1132 -2.98%
2016-12-16 0 1.680 1.670 1.680 1.670 1.680 766,000 1,284,260 1.6766 1.145 1.138 1.145 1.138 1.145 1,123,854 1.1427 0.60%
2016-12-15 0 1.670 1.660 1.670 1.650 1.720 1,190,000 1,999,820 1.6805 1.138 1.131 1.138 1.125 1.172 1,745,935 1.1454 0.60%
2016-12-14 0 1.660 1.630 1.660 1.620 1.660 141,980 232,648 1.6386 1.131 1.111 1.131 1.104 1.131 208,309 1.1168 1.84%
2016-12-13 0 1.630 1.620 1.630 1.600 1.660 324,000 528,400 1.6309 1.111 1.104 1.111 1.091 1.131 475,364 1.1116 -1.81%
2016-12-12 0 1.660 1.660 1.670 1.660 1.720 1,180,000 1,996,120 1.6916 1.131 1.131 1.138 1.131 1.172 1,731,263 1.1530 0.61%
2016-12-09 0 1.650 1.630 1.650 1.630 1.650 232,000 378,860 1.6330 1.125 1.111 1.125 1.111 1.125 340,384 1.1130 0.61%
2016-12-08 0 1.640 1.630 1.640 1.630 1.650 104,000 170,200 1.6365 1.118 1.111 1.118 1.111 1.125 152,586 1.1154 -0.61%
2016-12-07 0 1.650 1.640 1.650 1.630 1.660 360,000 593,600 1.6489 1.125 1.118 1.125 1.111 1.131 528,182 1.1239 0.61%
2016-12-06 0 1.640 1.630 1.640 1.620 1.650 356,000 582,100 1.6351 1.118 1.111 1.118 1.104 1.125 522,313 1.1145 0.00%
2016-12-05 0 1.640 1.630 1.650 1.600 1.670 1,038,000 1,701,800 1.6395 1.118 1.111 1.125 1.091 1.138 1,522,925 1.1175 -1.80%
2016-12-02 0 1.670 1.660 1.670 1.660 1.700 876,000 1,458,460 1.6649 1.138 1.131 1.138 1.131 1.159 1,285,243 1.1348 -1.76%
2016-12-01 0 1.700 1.700 1.710 1.700 1.760 2,374,000 4,101,360 1.7276 1.159 1.159 1.166 1.159 1.200 3,483,066 1.1775 1.19%
2016-11-30 0 1.680 1.660 1.680 1.650 1.690 452,000 751,320 1.6622 1.145 1.131 1.145 1.125 1.152 663,162 1.1329 1.82%
2016-11-29 0 1.650 1.650 1.660 1.650 1.720 1,978,000 3,302,420 1.6696 1.125 1.125 1.131 1.125 1.172 2,902,066 1.1380 -4.62%
2016-11-28 0 1.730 1.720 1.730 1.700 1.820 2,358,000 4,093,400 1.7360 1.179 1.172 1.179 1.159 1.240 3,459,592 1.1832 -2.81%
2016-11-25 0 1.780 1.770 1.780 1.710 1.810 6,796,000 12,117,760 1.7831 1.213 1.206 1.213 1.166 1.234 9,970,901 1.2153 4.71%
2016-11-24 0 1.700 1.700 1.720 1.550 1.740 6,636,000 11,029,420 1.6621 1.159 1.159 1.172 1.056 1.186 9,736,154 1.1328 9.68%
2016-11-23 0 1.550 1.520 1.560 1.520 1.580 580,000 903,820 1.5583 1.056 1.036 1.063 1.036 1.077 850,960 1.0621 -1.90%
2016-11-22 0 1.580 1.570 1.580 1.570 1.600 392,000 618,980 1.5790 1.077 1.070 1.077 1.070 1.091 575,131 1.0762 0.00%
2016-11-21 0 1.580 1.570 1.580 1.540 1.610 1,810,000 2,848,100 1.5735 1.077 1.070 1.077 1.050 1.097 2,655,581 1.0725 3.27%
2016-11-18 0 1.530 1.530 1.540 1.500 1.540 890,000 1,361,120 1.5293 1.043 1.043 1.050 1.022 1.050 1,305,783 1.0424 2.68%
2016-11-17 0 1.490 1.480 1.500 1.470 1.490 130,000 192,300 1.4792 1.016 1.009 1.022 1.002 1.016 190,732 1.0082 1.36%
2016-11-16 0 1.470 1.470 1.500 1.470 1.550 658,000 1,004,120 1.5260 1.002 1.002 1.022 1.002 1.056 965,399 1.0401 -3.29%
2016-11-15 0 1.520 1.490 1.520 1.490 1.520 118,000 176,780 1.4981 1.036 1.016 1.036 1.016 1.036 173,126 1.0211 2.01%
2016-11-14 0 1.490 1.490 1.510 1.490 1.520 228,000 343,000 1.5044 1.016 1.016 1.029 1.016 1.036 334,515 1.0254 0.68%
2016-11-11 0 1.480 1.480 1.490 1.480 1.500 176,000 261,320 1.4848 1.009 1.009 1.016 1.009 1.022 258,222 1.0120 -1.33%
2016-11-10 0 1.500 1.500 1.510 1.470 1.560 660,000 1,002,040 1.5182 1.022 1.022 1.029 1.002 1.063 968,334 1.0348 2.74%
2016-11-09 0 1.460 1.450 1.460 1.410 1.510 1,094,000 1,603,900 1.4661 0.995 0.988 0.995 0.961 1.029 1,605,086 0.9993 -5.19%
2016-11-08 0 1.540 1.530 1.550 1.390 1.590 2,106,000 3,142,220 1.4920 1.050 1.043 1.056 0.947 1.084 3,089,864 1.0169 12.41%
2016-11-07 0 1.370 1.370 1.380 1.370 1.400 158,000 218,120 1.3805 0.934 0.934 0.941 0.934 0.954 231,813 0.9409 -0.72%
2016-11-04 0 1.380 1.380 1.400 1.370 1.400 132,000 182,760 1.3845 0.941 0.941 0.954 0.934 0.954 193,667 0.9437 0.00%
2016-11-03 0 1.380 1.370 1.400 1.380 1.390 82,000 113,220 1.3807 0.941 0.934 0.954 0.941 0.947 120,308 0.9411 -1.43%
2016-11-02 0 1.400 1.400 1.410 1.380 1.400 98,000 135,280 1.3804 0.954 0.954 0.961 0.941 0.954 143,783 0.9409 0.00%
2016-11-01 0 1.400 1.390 1.400 1.390 1.400 130,000 181,800 1.3985 0.954 0.947 0.954 0.947 0.954 190,732 0.9532 0.72%
2016-10-31 0 1.390 1.380 1.400 1.340 1.390 132,000 181,320 1.3736 0.947 0.941 0.954 0.913 0.947 193,667 0.9362 -0.71%
2016-10-28 0 1.400 1.390 1.410 1.400 1.420 36,000 50,620 1.4061 0.954 0.947 0.961 0.954 0.968 52,818 0.9584 0.72%
2016-10-27 0 1.390 1.390 1.410 1.370 1.370 2,000 2,740 1.3700 0.947 0.947 0.961 0.934 0.934 2,934 0.9338 -1.42%
2016-10-26 0 1.410 1.390 1.420 1.380 1.410 52,000 72,740 1.3988 0.961 0.947 0.968 0.941 0.961 76,293 0.9534 0.71%
2016-10-25 0 1.400 1.400 1.430 1.370 1.410 78,000 109,360 1.4021 0.954 0.954 0.975 0.934 0.961 114,439 0.9556 -0.71%
2016-10-24 0 1.410 1.400 1.420 1.380 1.420 100,000 140,120 1.4012 0.961 0.954 0.968 0.941 0.968 146,717 0.9550 0.00%
2016-10-20 0 1.410 1.410 1.420 1.390 1.420 176,000 246,920 1.4030 0.961 0.961 0.968 0.947 0.968 258,222 0.9562 0.71%
2016-10-19 0 1.400 1.390 1.400 1.370 1.410 54,000 75,820 1.4041 0.954 0.947 0.954 0.934 0.961 79,227 0.9570 0.72%
2016-10-18 0 1.390 1.390 1.410 1.380 1.410 324,000 452,640 1.3970 0.947 0.947 0.961 0.941 0.961 475,364 0.9522 0.00%
2016-10-17 0 1.390 1.370 1.390 1.370 1.390 16,000 22,100 1.3813 0.947 0.934 0.947 0.934 0.947 23,475 0.9414 0.72%
2016-10-14 0 1.380 1.370 1.390 1.330 1.380 172,000 237,140 1.3787 0.941 0.934 0.947 0.907 0.941 252,354 0.9397 0.00%
2016-10-13 0 1.380 1.380 1.400 1.370 1.390 114,000 157,340 1.3802 0.941 0.941 0.954 0.934 0.947 167,258 0.9407 0.00%
2016-10-12 0 1.380 1.390 1.400 1.380 1.400 114,000 158,780 1.3928 0.941 0.947 0.954 0.941 0.954 167,258 0.9493 -0.72%
2016-10-11 0 1.390 1.390 1.410 1.390 1.400 198,000 276,300 1.3955 0.947 0.947 0.961 0.947 0.954 290,500 0.9511 -0.71%
2016-10-07 0 1.400 1.400 1.410 1.390 1.410 68,000 95,380 1.4026 0.954 0.954 0.961 0.947 0.961 99,768 0.9560 0.00%
2016-10-06 0 1.400 1.400 1.420 1.380 1.430 776,000 1,093,140 1.4087 0.954 0.954 0.968 0.941 0.975 1,138,526 0.9601 -1.41%
2016-10-05 0 1.420 1.410 1.420 1.410 1.420 78,000 110,300 1.4141 0.968 0.961 0.968 0.961 0.968 114,439 0.9638 0.71%
2016-10-04 0 1.410 1.410 1.430 1.370 1.430 366,000 514,220 1.4050 0.961 0.961 0.975 0.934 0.975 536,985 0.9576 0.71%
2016-10-03 0 1.400 1.400 1.410 1.390 1.430 618,000 867,100 1.4031 0.954 0.954 0.961 0.947 0.975 906,712 0.9563 -2.78%
2016-09-30 0 1.440 1.430 1.450 1.410 1.440 114,000 163,380 1.4332 0.981 0.975 0.988 0.961 0.981 167,258 0.9768 0.00%
2016-09-29 0 1.440 1.440 1.450 1.420 1.470 838,000 1,208,520 1.4421 0.981 0.981 0.988 0.968 1.002 1,229,490 0.9829 -2.04%
2016-09-28 0 1.470 1.470 1.480 1.460 1.470 36,000 52,780 1.4661 1.002 1.002 1.009 0.995 1.002 52,818 0.9993 0.00%
2016-09-27 0 1.470 1.460 1.480 1.460 1.480 121,000 177,630 1.4680 1.002 0.995 1.009 0.995 1.009 177,528 1.0006 0.00%
2016-09-26 0 1.470 1.470 1.480 1.460 1.480 150,000 220,440 1.4696 1.002 1.002 1.009 0.995 1.009 220,076 1.0017 -1.34%
2016-09-23 0 1.490 1.480 1.490 1.480 1.520 203,500 303,990 1.4938 1.016 1.009 1.016 1.009 1.036 298,570 1.0182 0.68%
2016-09-22 0 1.480 1.480 1.500 1.480 1.490 148,000 219,620 1.4839 1.009 1.009 1.022 1.009 1.016 217,141 1.0114 -1.33%
2016-09-21 0 1.500 1.500 1.510 1.480 1.510 104,000 155,600 1.4962 1.022 1.022 1.029 1.009 1.029 152,586 1.0198 0.67%
2016-09-20 0 1.490 1.490 1.500 1.490 1.500 76,000 113,820 1.4976 1.016 1.016 1.022 1.016 1.022 111,505 1.0208 0.00%
2016-09-19 0 1.490 1.480 1.490 1.490 1.490 76,000 113,240 1.4900 1.016 1.009 1.016 1.016 1.016 111,505 1.0156 0.00%
2016-09-15 0 1.490 1.490 1.500 1.470 1.500 78,000 116,340 1.4915 1.016 1.016 1.022 1.002 1.022 114,439 1.0166 0.00%
2016-09-14 0 1.490 1.490 1.500 1.490 1.500 244,000 364,240 1.4928 1.016 1.016 1.022 1.016 1.022 357,990 1.0175 0.00%
2016-09-13 0 1.490 1.490 1.500 1.480 1.500 68,000 101,240 1.4888 1.016 1.016 1.022 1.009 1.022 99,768 1.0148 0.00%
2016-09-12 0 1.490 1.490 1.500 1.480 1.500 198,000 294,480 1.4873 1.016 1.016 1.022 1.009 1.022 290,500 1.0137 -1.32%
2016-09-09 0 1.510 1.500 1.510 1.480 1.530 240,000 359,920 1.4997 1.029 1.022 1.029 1.009 1.043 352,121 1.0221 0.00%
2016-09-08 0 1.510 1.500 1.530 1.500 1.530 352,000 533,560 1.5158 1.029 1.022 1.043 1.022 1.043 516,445 1.0331 -0.66%
2016-09-07 0 1.520 1.510 1.520 1.510 1.520 148,000 224,120 1.5143 1.036 1.029 1.036 1.029 1.036 217,141 1.0321 0.66%
2016-09-06 0 1.510 1.510 1.530 1.470 1.520 384,000 580,280 1.5111 1.029 1.029 1.043 1.002 1.036 563,394 1.0300 2.72%
2016-09-05 0 1.470 1.470 1.480 1.470 1.490 230,000 340,060 1.4785 1.002 1.002 1.009 1.002 1.016 337,450 1.0077 -1.34%
2016-09-02 0 1.490 1.490 1.500 1.470 1.490 232,000 342,560 1.4766 1.016 1.016 1.022 1.002 1.016 340,384 1.0064 0.00%
2016-09-01 0 1.490 1.490 1.500 1.490 1.500 116,000 173,560 1.4962 1.016 1.016 1.022 1.016 1.022 170,192 1.0198 0.68%
2016-08-31 0 1.480 1.480 1.500 1.480 1.500 658,000 977,540 1.4856 1.009 1.009 1.022 1.009 1.022 965,399 1.0126 -1.33%
2016-08-30 0 1.500 1.500 1.510 1.480 1.550 2,014,000 3,044,940 1.5119 1.022 1.022 1.029 1.009 1.056 2,954,885 1.0305 -5.06%
2016-08-29 0 1.580 1.560 1.580 1.560 1.580 138,000 216,680 1.5701 1.077 1.063 1.077 1.063 1.077 202,470 1.0702 0.00%
2016-08-26 0 1.580 1.570 1.580 1.570 1.590 82,000 128,900 1.5720 1.077 1.070 1.077 1.070 1.084 120,308 1.0714 0.00%
2016-08-25 0 1.580 1.580 1.590 1.570 1.580 84,000 132,280 1.5748 1.077 1.077 1.084 1.070 1.077 123,242 1.0733 0.00%
2016-08-24 0 1.580 1.570 1.590 1.570 1.580 52,000 82,040 1.5777 1.077 1.070 1.084 1.070 1.077 76,293 1.0753 0.64%
2016-08-23 0 1.570 1.570 1.580 1.570 1.590 200,000 316,440 1.5822 1.070 1.070 1.077 1.070 1.084 293,434 1.0784 -1.87%
2016-08-22 0 1.600 1.580 1.600 1.570 1.600 164,000 261,340 1.5935 1.091 1.077 1.091 1.070 1.091 240,616 1.0861 0.00%
2016-08-19 0 1.600 1.590 1.600 1.590 1.600 250,000 397,640 1.5906 1.091 1.084 1.091 1.084 1.091 366,793 1.0841 1.27%
2016-08-18 0 1.580 1.580 1.600 1.580 1.600 382,000 607,180 1.5895 1.077 1.077 1.091 1.077 1.091 560,460 1.0834 -0.63%
2016-08-17 0 1.590 1.590 1.600 1.580 1.600 502,000 797,960 1.5896 1.084 1.084 1.091 1.077 1.091 736,520 1.0834 -0.62%
2016-08-16 0 1.600 1.590 1.600 1.590 1.600 238,000 380,600 1.5992 1.091 1.084 1.091 1.084 1.091 349,187 1.0900 0.63%
2016-08-15 0 1.590 1.590 1.610 1.580 1.620 686,000 1,097,340 1.5996 1.084 1.084 1.097 1.077 1.104 1,006,480 1.0903 -0.62%
2016-08-12 0 1.600 1.570 1.600 1.570 1.600 186,000 296,000 1.5914 1.091 1.070 1.091 1.070 1.091 272,894 1.0847 0.63%
2016-08-11 0 1.590 1.580 1.590 1.580 1.600 134,000 212,300 1.5843 1.084 1.077 1.084 1.077 1.091 196,601 1.0799 0.63%
2016-08-10 0 1.580 1.580 1.590 1.580 1.580 188,000 297,040 1.5800 1.077 1.077 1.084 1.077 1.077 275,828 1.0769 -0.63%
2016-08-09 0 1.590 1.590 1.600 1.580 1.600 232,000 367,360 1.5834 1.084 1.084 1.091 1.077 1.091 340,384 1.0793 0.00%
2016-08-08 0 1.590 1.580 1.600 1.580 1.600 370,000 586,840 1.5861 1.084 1.077 1.091 1.077 1.091 542,854 1.0810 0.00%
2016-08-05 0 1.590 1.580 1.590 1.580 1.600 394,000 626,520 1.5902 1.084 1.077 1.084 1.077 1.091 578,066 1.0838 -0.62%
2016-08-04 0 1.600 1.590 1.600 1.590 1.600 486,000 774,420 1.5935 1.091 1.084 1.091 1.084 1.091 713,046 1.0861 0.63%
2016-08-03 0 1.590 1.580 1.590 1.590 1.600 102,000 162,400 1.5922 1.084 1.077 1.084 1.084 1.091 149,652 1.0852 -0.62%
2016-08-01 0 1.600 1.590 1.600 1.580 1.600 346,000 551,560 1.5941 1.091 1.084 1.091 1.077 1.091 507,642 1.0865 0.00%
2016-07-29 0 1.600 1.600 1.610 1.590 1.630 496,000 798,340 1.6096 1.091 1.091 1.097 1.084 1.111 727,717 1.0970 -1.23%
2016-07-28 0 1.620 1.610 1.620 1.600 1.630 806,000 1,307,280 1.6219 1.104 1.097 1.104 1.091 1.111 1,182,541 1.1055 1.25%
2016-07-27 0 1.600 1.600 1.610 1.600 1.640 800,000 1,286,600 1.6083 1.091 1.091 1.097 1.091 1.118 1,173,738 1.0962 -2.44%
2016-07-26 0 1.640 1.630 1.640 1.630 1.660 298,000 487,580 1.6362 1.118 1.111 1.118 1.111 1.131 437,217 1.1152 1.23%
2016-07-25 0 1.620 1.610 1.630 1.610 1.630 480,000 777,960 1.6208 1.104 1.097 1.111 1.097 1.111 704,243 1.1047 -0.61%
2016-07-22 0 1.630 1.630 1.640 1.620 1.660 980,000 1,611,220 1.6441 1.111 1.111 1.118 1.104 1.131 1,437,829 1.1206 -1.21%
2016-07-21 0 1.650 1.650 1.660 1.560 1.700 3,622,000 5,930,640 1.6374 1.125 1.125 1.131 1.063 1.159 5,314,097 1.1160 5.10%
2016-07-20 0 1.570 1.570 1.580 1.560 1.590 542,000 851,880 1.5717 1.070 1.070 1.077 1.063 1.084 795,207 1.0713 1.29%
2016-07-19 0 1.550 1.550 1.560 1.550 1.610 840,000 1,316,480 1.5672 1.056 1.056 1.063 1.056 1.097 1,232,425 1.0682 -1.90%
2016-07-18 0 1.580 1.570 1.580 1.570 1.580 376,000 590,980 1.5718 1.077 1.070 1.077 1.070 1.077 551,657 1.0713 0.00%
2016-07-15 0 1.580 1.580 1.600 1.580 1.590 270,000 428,740 1.5879 1.077 1.077 1.091 1.077 1.084 396,136 1.0823 -0.63%
2016-07-14 0 1.590 1.580 1.590 1.580 1.590 536,000 848,520 1.5831 1.084 1.077 1.084 1.077 1.084 786,404 1.0790 0.00%
2016-07-13 0 1.590 1.590 1.610 1.590 1.620 1,306,000 2,088,840 1.5994 1.084 1.084 1.097 1.084 1.104 1,916,127 1.0901 0.63%
2016-07-12 0 1.580 1.580 1.590 1.570 1.600 1,002,000 1,590,680 1.5875 1.077 1.077 1.084 1.070 1.091 1,470,106 1.0820 1.28%
2016-07-11 0 1.560 1.560 1.570 1.560 1.580 604,000 946,700 1.5674 1.063 1.063 1.070 1.063 1.077 886,172 1.0683 -0.64%
2016-07-08 0 1.570 1.570 1.600 1.560 1.590 266,000 419,560 1.5773 1.070 1.070 1.091 1.063 1.084 390,268 1.0751 -0.63%
2016-07-07 0 1.580 1.580 1.590 1.570 1.600 1,024,000 1,630,220 1.5920 1.077 1.077 1.084 1.070 1.091 1,502,384 1.0851 1.28%
2016-07-06 0 1.560 1.560 1.570 1.540 1.580 736,000 1,146,340 1.5575 1.063 1.063 1.070 1.050 1.077 1,079,839 1.0616 -0.64%
2016-07-05 0 1.570 1.570 1.580 1.560 1.620 2,216,000 3,509,560 1.5837 1.070 1.070 1.077 1.063 1.104 3,251,253 1.0794 0.64%
2016-07-04 0 1.560 1.570 1.580 1.560 1.780 9,096,000 14,534,820 1.5979 1.063 1.070 1.077 1.063 1.213 13,345,397 1.0891 -16.58%
2016-06-30 0 1.870 1.870 1.880 1.870 1.910 436,000 821,640 1.8845 1.275 1.275 1.281 1.275 1.302 639,687 1.2844 0.54%
2016-06-29 0 1.860 1.860 1.880 1.860 1.880 1,738,000 3,251,620 1.8709 1.268 1.268 1.281 1.268 1.281 2,549,945 1.2752 0.00%
2016-06-28 0 1.860 1.860 1.920 1.860 1.880 212,000 396,000 1.8679 1.268 1.268 1.309 1.268 1.281 311,040 1.2731 0.00%
2016-06-27 0 1.860 1.860 1.890 1.850 1.920 908,000 1,703,540 1.8761 1.268 1.268 1.288 1.261 1.309 1,332,192 1.2787 -4.12%
2016-06-24 0 1.940 1.940 1.960 1.880 1.960 542,000 1,037,400 1.9140 1.322 1.322 1.336 1.281 1.336 795,207 1.3046 -2.02%
2016-06-23 0 1.980 1.980 2.000 1.970 1.990 106,000 209,280 1.9743 1.350 1.350 1.363 1.343 1.356 155,520 1.3457 0.51%
2016-06-22 0 1.970 1.960 1.990 1.970 2.010 204,000 405,320 1.9869 1.343 1.336 1.356 1.343 1.370 299,303 1.3542 0.51%
2016-06-21 0 1.960 1.960 2.000 1.960 1.960 136,000 266,560 1.9600 1.336 1.336 1.363 1.336 1.336 199,535 1.3359 0.00%
2016-06-20 0 1.960 1.950 1.960 1.950 1.980 96,000 188,100 1.9594 1.336 1.329 1.336 1.329 1.350 140,849 1.3355 0.00%
2016-06-17 0 1.960 1.960 1.970 1.960 1.980 124,000 244,500 1.9718 1.336 1.336 1.343 1.336 1.350 181,929 1.3439 0.51%
2016-06-16 0 1.950 1.950 1.980 1.950 1.970 248,000 484,560 1.9539 1.329 1.329 1.350 1.329 1.343 363,859 1.3317 -1.02%
2016-06-15 0 1.970 1.970 2.000 1.960 2.000 180,000 354,900 1.9717 1.343 1.343 1.363 1.336 1.363 264,091 1.3439 0.00%
2016-06-14 0 1.970 1.970 1.980 1.960 1.990 296,000 584,700 1.9753 1.343 1.343 1.350 1.336 1.356 434,283 1.3464 -0.51%
2016-06-13 0 1.980 1.980 2.030 1.980 2.050 1,904,000 3,813,220 2.0027 1.350 1.350 1.384 1.350 1.397 2,793,496 1.3650 -2.94%
2016-06-10 0 2.040 2.040 2.050 2.040 2.050 148,000 302,440 2.0435 1.390 1.390 1.397 1.390 1.397 217,141 1.3928 -0.49%
2016-06-08 0 2.050 2.050 2.070 2.050 2.060 56,000 115,280 2.0586 1.397 1.397 1.411 1.397 1.404 82,162 1.4031 -0.49%
2016-06-07 0 2.060 2.060 2.070 2.060 2.090 118,000 243,720 2.0654 1.404 1.404 1.411 1.404 1.425 173,126 1.4078 0.00%
2016-06-06 0 2.060 2.060 2.080 2.050 2.090 326,000 676,860 2.0763 1.404 1.404 1.418 1.397 1.425 478,298 1.4151 -0.48%
2016-06-03 0 2.070 2.060 2.090 2.060 2.090 268,000 554,600 2.0694 1.411 1.404 1.425 1.404 1.425 393,202 1.4105 -0.48%
2016-06-02 0 2.080 2.060 2.080 2.070 2.100 364,000 760,020 2.0880 1.418 1.404 1.418 1.411 1.431 534,051 1.4231 0.00%
2016-06-01 0 2.080 2.070 2.080 2.050 2.110 130,000 271,040 2.0849 1.418 1.411 1.418 1.397 1.438 190,732 1.4210 -0.48%
2016-05-31 0 2.090 2.070 2.090 2.050 2.090 578,000 1,193,620 2.0651 1.425 1.411 1.425 1.397 1.425 848,025 1.4075 2.45%
2016-05-30 0 2.140 2.130 2.140 2.100 2.140 598,000 1,272,080 2.1272 1.390 1.384 1.390 1.364 1.390 920,377 1.3821 1.42%
2016-05-27 0 2.110 2.110 2.130 2.070 2.120 272,000 572,650 2.1053 1.371 1.371 1.384 1.345 1.377 418,633 1.3679 0.96%
2016-05-26 0 2.090 2.090 2.100 2.070 2.100 206,000 430,680 2.0907 1.358 1.358 1.364 1.345 1.364 317,053 1.3584 0.00%
2016-05-25 0 2.090 2.070 2.090 2.040 2.090 1,564,000 3,212,920 2.0543 1.358 1.345 1.358 1.325 1.358 2,407,140 1.3347 2.45%
2016-05-24 0 2.040 2.040 2.070 2.040 2.100 484,000 994,060 2.0538 1.325 1.325 1.345 1.325 1.364 744,921 1.3345 -0.49%
2016-05-23 0 2.050 2.040 2.080 2.050 2.100 540,000 1,113,960 2.0629 1.332 1.325 1.351 1.332 1.364 831,110 1.3403 -2.84%
2016-05-20 0 2.110 2.110 2.120 2.100 2.130 104,000 219,140 2.1071 1.371 1.371 1.377 1.364 1.384 160,066 1.3691 0.48%
2016-05-19 0 2.100 2.100 2.130 2.100 2.100 42,000 88,200 2.1000 1.364 1.364 1.384 1.364 1.364 64,642 1.3644 0.00%
2016-05-18 0 2.100 2.080 2.120 2.080 2.100 52,000 108,720 2.0908 1.364 1.351 1.377 1.351 1.364 80,033 1.3584 -0.47%
2016-05-17 0 2.110 2.090 2.110 2.090 2.120 132,000 277,700 2.1038 1.371 1.358 1.371 1.358 1.377 203,160 1.3669 0.96%
2016-05-16 0 2.090 2.080 2.110 2.070 2.120 460,000 961,580 2.0904 1.358 1.351 1.371 1.345 1.377 707,982 1.3582 -0.48%
2016-05-13 0 2.100 2.100 2.110 2.100 2.120 122,000 258,100 2.1156 1.364 1.364 1.371 1.364 1.377 187,769 1.3746 -2.33%
2016-05-12 0 2.150 2.120 2.150 2.110 2.150 110,000 233,820 2.1256 1.397 1.377 1.397 1.371 1.397 169,300 1.3811 -0.46%
2016-05-11 0 2.160 2.140 2.170 2.100 2.170 212,000 455,600 2.1491 1.403 1.390 1.410 1.364 1.410 326,288 1.3963 1.89%
2016-05-10 0 2.120 2.120 2.130 2.100 2.150 312,000 664,660 2.1303 1.377 1.377 1.384 1.364 1.397 480,197 1.3841 -1.40%
2016-05-09 0 2.150 2.140 2.160 2.140 2.150 41,000 88,030 2.1471 1.397 1.390 1.403 1.390 1.397 63,103 1.3950 0.47%
2016-05-06 0 2.140 2.130 2.150 2.130 2.170 1,172,000 2,517,500 2.1480 1.390 1.384 1.397 1.384 1.410 1,803,816 1.3957 0.00%
2016-05-05 0 2.140 2.130 2.150 2.110 2.150 518,000 1,105,000 2.1332 1.390 1.384 1.397 1.371 1.397 797,250 1.3860 -0.47%
2016-05-04 0 2.150 2.150 2.160 2.140 2.180 562,000 1,211,000 2.1548 1.397 1.397 1.403 1.390 1.416 864,970 1.4000 -1.83%
2016-05-03 0 2.190 2.190 2.200 2.190 2.200 116,000 254,780 2.1964 1.423 1.423 1.429 1.423 1.429 178,535 1.4271 -1.79%
2016-04-29 0 2.230 2.210 2.230 2.150 2.250 598,000 1,323,380 2.2130 1.449 1.436 1.449 1.397 1.462 920,377 1.4379 1.36%
2016-04-28 0 2.200 2.180 2.210 2.160 2.240 496,000 1,087,500 2.1925 1.429 1.416 1.436 1.403 1.455 763,390 1.4246 -0.90%
2016-04-27 0 2.220 2.190 2.220 2.170 2.220 1,222,000 2,683,500 2.1960 1.442 1.423 1.442 1.410 1.442 1,880,771 1.4268 1.83%
2016-04-26 0 2.180 2.170 2.180 2.150 2.190 200,000 433,680 2.1684 1.416 1.410 1.416 1.397 1.423 307,818 1.4089 0.00%
2016-04-25 0 2.180 2.170 2.180 2.150 2.210 470,000 1,025,120 2.1811 1.416 1.410 1.416 1.397 1.436 723,373 1.4171 1.87%
2016-04-22 0 2.140 2.140 2.160 2.130 2.160 292,000 624,860 2.1399 1.390 1.390 1.403 1.384 1.403 449,415 1.3904 -0.47%
2016-04-21 0 2.150 2.140 2.160 2.130 2.170 264,000 566,780 2.1469 1.397 1.390 1.403 1.384 1.410 406,320 1.3949 0.00%
2016-04-20 0 2.150 2.130 2.160 2.130 2.170 154,000 331,080 2.1499 1.397 1.384 1.403 1.384 1.410 237,020 1.3968 0.00%
2016-04-19 0 2.150 2.150 2.160 2.130 2.150 502,000 1,073,140 2.1377 1.397 1.397 1.403 1.384 1.397 772,624 1.3890 0.47%
2016-04-18 0 2.140 2.130 2.140 2.120 2.140 954,000 2,037,920 2.1362 1.390 1.384 1.390 1.377 1.390 1,468,294 1.3880 -1.38%
2016-04-15 0 2.170 2.150 2.170 2.150 2.180 790,000 1,705,240 2.1585 1.410 1.397 1.410 1.397 1.416 1,215,883 1.4025 -0.91%
2016-04-14 0 2.190 2.190 2.200 2.180 2.200 740,000 1,620,480 2.1898 1.423 1.423 1.429 1.416 1.429 1,138,928 1.4228 0.46%
2016-04-13 0 2.180 2.170 2.180 2.160 2.220 764,000 1,671,860 2.1883 1.416 1.410 1.416 1.403 1.442 1,175,866 1.4218 -0.46%
2016-04-12 0 2.190 2.180 2.200 2.180 2.210 346,000 756,580 2.1866 1.423 1.416 1.429 1.416 1.436 532,526 1.4207 -0.90%
2016-04-11 0 2.210 2.200 2.210 2.180 2.230 181,000 398,380 2.2010 1.436 1.429 1.436 1.416 1.449 278,576 1.4301 0.91%
2016-04-08 0 2.190 2.180 2.190 2.140 2.200 478,000 1,036,960 2.1694 1.423 1.416 1.423 1.390 1.429 735,686 1.4095 -1.35%
2016-04-07 0 2.220 2.190 2.220 2.210 2.230 38,000 84,260 2.2174 1.442 1.423 1.442 1.436 1.449 58,486 1.4407 0.45%
2016-04-06 0 2.210 2.200 2.220 2.170 2.220 410,000 898,740 2.1920 1.436 1.429 1.442 1.410 1.442 631,028 1.4242 0.45%
2016-04-05 0 2.200 2.190 2.200 2.190 2.220 852,000 1,879,960 2.2065 1.429 1.423 1.429 1.423 1.442 1,311,307 1.4337 -0.90%
2016-04-01 0 2.220 2.220 2.230 2.180 2.250 638,000 1,419,200 2.2245 1.442 1.442 1.449 1.416 1.462 981,941 1.4453 2.30%
2016-03-31 0 2.170 2.170 2.200 2.150 2.230 640,000 1,405,880 2.1967 1.410 1.410 1.429 1.397 1.449 985,019 1.4273 -0.91%
2016-03-30 0 2.190 2.190 2.200 2.170 2.200 1,084,000 2,367,240 2.1838 1.423 1.423 1.429 1.410 1.429 1,668,376 1.4189 2.34%
2016-03-29 0 2.140 2.130 2.140 2.100 2.280 3,338,000 7,202,120 2.1576 1.390 1.384 1.390 1.364 1.481 5,137,490 1.4019 -5.31%
2016-03-24 0 2.260 2.260 2.280 2.260 2.340 1,512,887 3,466,258 2.2912 1.468 1.468 1.481 1.468 1.520 2,328,473 1.4886 -3.42%
2016-03-23 0 2.340 2.340 2.350 2.340 2.420 1,184,000 2,810,520 2.3738 1.520 1.520 1.527 1.520 1.572 1,822,285 1.5423 -0.43%
2016-03-22 0 2.350 2.340 2.360 2.330 2.620 3,988,000 9,814,180 2.4609 1.527 1.520 1.533 1.514 1.702 6,137,900 1.5989 -4.47%
2016-03-21 0 2.460 2.450 2.470 2.400 2.470 836,000 2,031,160 2.4296 1.598 1.592 1.605 1.559 1.605 1,286,681 1.5786 0.82%
2016-03-18 0 2.440 2.420 2.450 2.370 2.450 816,000 1,982,880 2.4300 1.585 1.572 1.592 1.540 1.592 1,255,899 1.5789 2.95%
2016-03-17 0 2.370 2.360 2.380 2.230 2.380 1,266,000 2,957,840 2.3364 1.540 1.533 1.546 1.449 1.546 1,948,491 1.5180 5.33%
2016-03-16 0 2.250 2.250 2.280 2.230 2.330 266,000 602,940 2.2667 1.462 1.462 1.481 1.449 1.514 409,399 1.4727 -2.60%
2016-03-15 0 2.310 2.270 2.310 2.300 2.310 114,000 262,740 2.3047 1.501 1.475 1.501 1.494 1.501 175,457 1.4975 0.00%
2016-03-14 0 2.310 2.300 2.310 2.300 2.320 510,000 1,175,520 2.3049 1.501 1.494 1.501 1.494 1.507 784,937 1.4976 0.43%
2016-03-11 0 2.300 2.290 2.300 2.280 2.300 874,000 2,004,380 2.2933 1.494 1.488 1.494 1.481 1.494 1,345,167 1.4901 0.88%
2016-03-10 0 2.280 2.270 2.280 2.250 2.290 930,000 2,117,500 2.2769 1.481 1.475 1.481 1.462 1.488 1,431,356 1.4794 0.88%
2016-03-09 0 2.260 2.250 2.260 2.210 2.270 124,000 279,140 2.2511 1.468 1.462 1.468 1.436 1.475 190,847 1.4626 0.89%
2016-03-08 0 2.240 2.240 2.260 2.180 2.290 282,000 632,200 2.2418 1.455 1.455 1.468 1.416 1.488 434,024 1.4566 -1.32%
2016-03-07 0 2.270 2.270 2.280 2.260 2.300 156,000 355,220 2.2771 1.475 1.475 1.481 1.468 1.494 240,098 1.4795 -0.87%
2016-03-04 0 2.290 2.290 2.300 2.280 2.320 164,000 376,900 2.2982 1.488 1.488 1.494 1.481 1.507 252,411 1.4932 0.44%
2016-03-03 0 2.280 2.280 2.290 2.280 2.290 210,000 479,520 2.2834 1.481 1.481 1.488 1.481 1.488 323,209 1.4836 0.44%
2016-03-02 0 2.270 2.270 2.290 2.250 2.330 426,000 974,360 2.2872 1.475 1.475 1.488 1.462 1.514 655,653 1.4861 1.79%
2016-03-01 0 2.230 2.230 2.260 2.210 2.300 212,000 477,820 2.2539 1.449 1.449 1.468 1.436 1.494 326,288 1.4644 0.90%
2016-02-29 0 2.210 2.210 2.220 2.210 2.280 94,000 210,960 2.2443 1.436 1.436 1.442 1.436 1.481 144,675 1.4582 -1.34%
2016-02-26 0 2.240 2.240 2.260 2.180 2.270 69,883 156,122 2.2340 1.455 1.455 1.468 1.416 1.475 107,556 1.4515 0.45%
2016-02-25 0 2.230 2.230 2.250 2.190 2.260 210,000 467,440 2.2259 1.449 1.449 1.462 1.423 1.468 323,209 1.4462 0.00%
2016-02-24 0 2.230 2.230 2.260 2.220 2.250 164,000 367,000 2.2378 1.449 1.449 1.468 1.442 1.462 252,411 1.4540 0.00%
2016-02-23 0 2.230 2.220 2.240 2.230 2.280 132,000 298,500 2.2614 1.449 1.442 1.455 1.449 1.481 203,160 1.4693 -1.33%
2016-02-22 0 2.260 2.250 2.290 2.200 2.260 107,489 240,876 2.2409 1.468 1.462 1.488 1.429 1.468 165,435 1.4560 1.35%
2016-02-19 0 2.230 2.230 2.240 2.210 2.240 71,489 158,946 2.2234 1.449 1.449 1.455 1.436 1.455 110,028 1.4446 0.45%
2016-02-18 0 2.220 2.200 2.230 2.200 2.240 162,000 359,180 2.2172 1.442 1.429 1.449 1.429 1.455 249,333 1.4406 1.83%
2016-02-17 0 2.180 2.180 2.200 2.180 2.260 182,752 403,164 2.2061 1.416 1.416 1.429 1.416 1.468 281,272 1.4334 -1.36%
2016-02-16 0 2.210 2.200 2.220 2.200 2.230 460,000 1,019,220 2.2157 1.436 1.429 1.442 1.429 1.449 707,982 1.4396 -0.45%
2016-02-15 0 2.220 2.200 2.220 2.100 2.220 878,000 1,899,080 2.1630 1.442 1.429 1.442 1.364 1.442 1,351,323 1.4053 8.29%
2016-02-12 0 2.050 2.050 2.080 2.050 2.140 1,349,000 2,796,450 2.0730 1.332 1.332 1.351 1.332 1.390 2,076,235 1.3469 -3.76%
2016-02-11 0 2.130 2.120 2.140 2.090 2.190 932,000 1,989,260 2.1344 1.384 1.377 1.390 1.358 1.423 1,434,434 1.3868 -5.75%
2016-02-05 0 2.260 2.250 2.260 2.240 2.300 282,000 636,380 2.2567 1.468 1.462 1.468 1.455 1.494 434,024 1.4662 -1.31%
2016-02-04 0 2.290 2.280 2.300 2.280 2.300 73,500 168,310 2.2899 1.488 1.481 1.494 1.481 1.494 113,123 1.4878 -0.43%
2016-02-03 0 2.300 2.280 2.300 2.250 2.300 356,000 807,260 2.2676 1.494 1.481 1.494 1.462 1.494 547,917 1.4733 -1.29%
2016-02-02 0 2.330 2.310 2.330 2.260 2.330 518,000 1,189,620 2.2966 1.514 1.501 1.514 1.468 1.514 797,250 1.4922 1.30%
2016-02-01 0 2.300 2.300 2.320 2.250 2.390 612,000 1,424,380 2.3274 1.494 1.494 1.507 1.462 1.553 941,924 1.5122 -2.13%
2016-01-29 0 2.350 2.350 2.360 2.180 2.360 1,418,000 3,245,440 2.2887 1.527 1.527 1.533 1.416 1.533 2,182,433 1.4871 8.29%
2016-01-28 0 2.170 2.160 2.170 2.170 2.220 80,000 174,640 2.1830 1.410 1.403 1.410 1.410 1.442 123,127 1.4184 -2.25%
2016-01-27 0 2.220 2.220 2.230 2.070 2.220 184,000 400,180 2.1749 1.442 1.442 1.449 1.345 1.442 283,193 1.4131 4.72%
2016-01-26 0 2.120 2.110 2.120 2.090 2.190 624,000 1,334,500 2.1386 1.377 1.371 1.377 1.358 1.423 960,394 1.3895 -3.20%
2016-01-25 0 2.190 2.170 2.190 2.170 2.230 524,000 1,153,980 2.2023 1.423 1.410 1.423 1.410 1.449 806,484 1.4309 -0.45%
2016-01-22 0 2.200 2.190 2.200 2.120 2.200 288,000 625,880 2.1732 1.429 1.423 1.429 1.377 1.429 443,259 1.4120 4.27%
2016-01-21 0 2.110 2.080 2.120 2.090 2.220 756,000 1,624,680 2.1490 1.371 1.351 1.377 1.358 1.442 1,163,554 1.3963 -2.76%
2016-01-20 0 2.170 2.180 2.190 2.170 2.270 1,104,000 2,435,280 2.2059 1.410 1.416 1.423 1.410 1.475 1,699,158 1.4332 -4.82%
2016-01-19 0 2.280 2.270 2.280 2.230 2.300 774,000 1,751,480 2.2629 1.481 1.475 1.481 1.449 1.494 1,191,257 1.4703 2.24%
2016-01-18 0 2.230 2.220 2.240 2.200 2.270 600,000 1,341,120 2.2352 1.449 1.442 1.455 1.429 1.475 923,455 1.4523 0.00%
2016-01-15 0 2.230 2.220 2.230 2.230 2.350 358,000 813,600 2.2726 1.449 1.442 1.449 1.449 1.527 550,995 1.4766 -2.19%
2016-01-14 0 2.280 2.270 2.290 2.210 2.280 162,000 363,460 2.2436 1.481 1.475 1.488 1.436 1.481 249,333 1.4577 -0.87%
2016-01-13 0 2.300 2.280 2.310 2.260 2.350 500,000 1,149,940 2.2999 1.494 1.481 1.501 1.468 1.527 769,546 1.4943 2.22%
2016-01-12 0 2.250 2.240 2.250 2.240 2.310 344,000 779,260 2.2653 1.462 1.455 1.462 1.455 1.501 529,448 1.4718 -2.17%
2016-01-11 0 2.300 2.290 2.310 2.270 2.370 596,000 1,371,920 2.3019 1.494 1.488 1.501 1.475 1.540 917,299 1.4956 -2.54%
2016-01-08 0 2.360 2.340 2.360 2.310 2.390 578,000 1,353,280 2.3413 1.533 1.520 1.533 1.501 1.553 889,595 1.5212 1.72%
2016-01-07 0 2.320 2.320 2.330 2.320 2.410 1,282,000 3,026,500 2.3608 1.507 1.507 1.514 1.507 1.566 1,973,116 1.5339 -4.53%
2016-01-06 0 2.430 2.430 2.440 2.420 2.460 492,000 1,195,320 2.4295 1.579 1.579 1.585 1.572 1.598 757,233 1.5785 0.00%
2016-01-05 0 2.430 2.420 2.430 2.400 2.540 1,368,000 3,337,960 2.4400 1.579 1.572 1.579 1.559 1.650 2,105,478 1.5854 -1.62%
2016-01-04 0 2.470 2.460 2.470 2.440 2.570 1,296,000 3,218,840 2.4837 1.605 1.598 1.605 1.585 1.670 1,994,664 1.6137 -4.26%
2015-12-31 0 2.580 2.570 2.590 2.560 2.600 56,000 144,020 2.5718 1.676 1.670 1.683 1.663 1.689 86,189 1.6710 -0.39%
2015-12-30 0 2.590 2.590 2.600 2.560 2.630 274,000 712,200 2.5993 1.683 1.683 1.689 1.663 1.709 421,711 1.6888 0.78%
2015-12-29 0 2.570 2.570 2.580 2.560 2.650 576,000 1,493,200 2.5924 1.670 1.670 1.676 1.663 1.722 886,517 1.6843 0.78%
2015-12-28 0 2.550 2.540 2.560 2.530 2.650 836,000 2,156,880 2.5800 1.657 1.650 1.663 1.644 1.722 1,286,681 1.6763 -1.92%
2015-12-24 0 2.600 2.600 2.620 2.600 2.620 134,000 348,840 2.6033 1.689 1.689 1.702 1.689 1.702 206,238 1.6914 -0.76%
2015-12-23 0 2.620 2.610 2.630 2.610 2.670 268,000 704,700 2.6295 1.702 1.696 1.709 1.696 1.735 412,477 1.7085 0.00%
2015-12-22 0 2.620 2.600 2.620 2.600 2.670 392,000 1,034,840 2.6399 1.702 1.689 1.702 1.689 1.735 603,324 1.7152 -1.13%
2015-12-21 0 2.650 2.640 2.650 2.490 2.690 636,000 1,668,620 2.6236 1.722 1.715 1.722 1.618 1.748 978,863 1.7047 5.58%
2015-12-18 0 2.510 2.510 2.540 2.490 2.570 450,000 1,140,390 2.5342 1.631 1.631 1.650 1.618 1.670 692,592 1.6466 0.40%
2015-12-17 0 2.500 2.500 2.530 2.500 2.550 520,000 1,308,420 2.5162 1.624 1.624 1.644 1.624 1.657 800,328 1.6349 1.21%
2015-12-16 0 2.470 2.460 2.490 2.450 2.540 912,000 2,269,460 2.4884 1.605 1.598 1.618 1.592 1.650 1,403,652 1.6168 -0.80%
2015-12-15 0 2.490 2.490 2.500 2.470 2.510 202,000 502,840 2.4893 1.618 1.618 1.624 1.605 1.631 310,897 1.6174 0.00%
2015-12-14 0 2.490 2.480 2.500 2.460 2.520 1,436,000 3,565,520 2.4830 1.618 1.611 1.624 1.598 1.637 2,210,136 1.6133 -2.73%
2015-12-11 0 2.560 2.540 2.560 2.510 2.600 264,000 670,620 2.5402 1.663 1.650 1.663 1.631 1.689 406,320 1.6505 1.19%
2015-12-10 0 2.530 2.510 2.540 2.520 2.620 744,000 1,914,440 2.5732 1.644 1.631 1.650 1.637 1.702 1,145,085 1.6719 -2.69%
2015-12-09 0 2.600 2.600 2.630 2.590 2.640 326,000 850,080 2.6076 1.689 1.689 1.709 1.683 1.715 501,744 1.6943 -1.89%
2015-12-08 0 2.650 2.630 2.660 2.590 2.690 1,102,000 2,889,060 2.6217 1.722 1.709 1.728 1.683 1.748 1,696,080 1.7034 -1.85%
2015-12-07 0 2.700 2.690 2.700 2.700 2.740 232,000 629,620 2.7139 1.754 1.748 1.754 1.754 1.780 357,069 1.7633 -1.10%
2015-12-04 0 2.730 2.730 2.750 2.700 2.750 330,000 897,880 2.7208 1.774 1.774 1.787 1.754 1.787 507,900 1.7678 -0.73%
2015-12-03 0 2.750 2.740 2.750 2.740 2.780 382,000 1,051,560 2.7528 1.787 1.780 1.787 1.780 1.806 587,933 1.7886 0.00%
2015-12-02 0 2.750 2.750 2.770 2.720 2.780 646,000 1,780,280 2.7559 1.787 1.787 1.800 1.767 1.806 994,254 1.7906 0.36%
2015-12-01 0 2.740 2.740 2.750 2.720 2.760 418,000 1,149,220 2.7493 1.780 1.780 1.787 1.767 1.793 643,341 1.7863 -0.36%
2015-11-30 0 2.750 2.740 2.760 2.740 2.780 410,000 1,128,140 2.7516 1.787 1.780 1.793 1.780 1.806 631,028 1.7878 1.48%
2015-11-27 0 2.710 2.710 2.720 2.680 2.770 718,000 1,953,240 2.7204 1.761 1.761 1.767 1.741 1.800 1,105,068 1.7675 -0.73%
2015-11-26 0 2.730 2.730 2.750 2.600 2.820 1,916,000 5,274,340 2.7528 1.774 1.774 1.787 1.689 1.832 2,948,901 1.7886 -0.36%
2015-11-25 0 2.740 2.730 2.740 2.620 2.780 2,914,000 7,926,520 2.7202 1.780 1.774 1.780 1.702 1.806 4,484,915 1.7674 5.38%
2015-11-24 0 2.600 2.600 2.620 2.560 2.660 398,000 1,034,900 2.6003 1.689 1.689 1.702 1.663 1.728 612,559 1.6895 -1.52%
2015-11-23 0 2.640 2.620 2.640 2.610 2.660 562,000 1,483,140 2.6390 1.715 1.702 1.715 1.696 1.728 864,970 1.7147 1.15%
2015-11-20 0 2.610 2.620 2.630 2.470 2.620 1,427,100 3,687,692 2.5840 1.696 1.702 1.709 1.605 1.702 2,196,439 1.6789 5.24%
2015-11-19 0 2.480 2.480 2.490 2.460 2.490 190,900 472,067 2.4728 1.611 1.611 1.618 1.598 1.618 293,813 1.6067 0.81%
2015-11-18 0 2.460 2.460 2.480 2.440 2.490 196,000 482,920 2.4639 1.598 1.598 1.611 1.585 1.618 301,662 1.6009 0.41%
2015-11-17 0 2.450 2.450 2.470 2.420 2.480 348,000 857,040 2.4628 1.592 1.592 1.605 1.572 1.611 535,604 1.6001 1.24%
2015-11-16 0 2.420 2.410 2.470 2.380 2.470 302,000 732,920 2.4269 1.572 1.566 1.605 1.546 1.605 464,806 1.5768 -2.02%
2015-11-13 0 2.470 2.470 2.510 2.430 2.530 218,000 533,940 2.4493 1.605 1.605 1.631 1.579 1.644 335,522 1.5914 0.41%
2015-11-12 0 2.460 2.460 2.470 2.420 2.490 208,000 511,680 2.4600 1.598 1.598 1.605 1.572 1.618 320,131 1.5983 1.65%
2015-11-11 0 2.420 2.420 2.540 2.400 2.500 170,000 419,300 2.4665 1.572 1.572 1.650 1.559 1.624 261,646 1.6025 -2.81%
2015-11-10 0 2.490 2.470 2.500 2.450 2.520 424,000 1,055,560 2.4895 1.618 1.605 1.624 1.592 1.637 652,575 1.6175 -1.19%
2015-11-09 0 2.520 2.520 2.550 2.430 2.550 820,000 2,056,960 2.5085 1.637 1.637 1.657 1.579 1.657 1,262,056 1.6298 4.56%
2015-11-06 0 2.410 2.410 2.430 2.400 2.440 184,000 445,560 2.4215 1.566 1.566 1.579 1.559 1.585 283,193 1.5733 -0.41%
2015-11-05 0 2.420 2.420 2.430 2.400 2.460 156,000 377,660 2.4209 1.572 1.572 1.579 1.559 1.598 240,098 1.5729 -1.22%
2015-11-04 0 2.450 2.430 2.460 2.380 2.460 698,000 1,699,800 2.4352 1.592 1.579 1.598 1.546 1.598 1,074,286 1.5823 2.51%
2015-11-03 0 2.390 2.390 2.400 2.360 2.420 502,000 1,204,560 2.3995 1.553 1.553 1.559 1.533 1.572 772,624 1.5591 2.14%
2015-11-02 0 2.340 2.340 2.370 2.280 2.370 410,000 950,700 2.3188 1.520 1.520 1.540 1.481 1.540 631,028 1.5066 0.43%
2015-10-30 0 2.330 2.340 2.360 2.320 2.480 816,000 1,944,000 2.3824 1.514 1.520 1.533 1.507 1.611 1,255,899 1.5479 -5.28%
2015-10-29 0 2.460 2.460 2.500 2.450 2.550 360,000 896,320 2.4898 1.598 1.598 1.624 1.592 1.657 554,073 1.6177 -3.53%
2015-10-28 0 2.550 2.540 2.550 2.460 2.570 528,000 1,332,180 2.5231 1.657 1.650 1.657 1.598 1.670 812,641 1.6393 2.41%
2015-10-27 0 2.490 2.460 2.500 2.420 2.500 398,000 987,820 2.4820 1.618 1.598 1.624 1.572 1.624 612,559 1.6126 2.05%
2015-10-26 0 2.440 2.440 2.480 2.400 2.500 480,000 1,179,340 2.4570 1.585 1.585 1.611 1.559 1.624 738,764 1.5964 -0.81%
2015-10-23 0 2.460 2.450 2.480 2.420 2.480 968,000 2,379,520 2.4582 1.598 1.592 1.611 1.572 1.611 1,489,841 1.5972 4.24%
2015-10-22 0 2.360 2.330 2.360 2.270 2.400 382,000 898,780 2.3528 1.533 1.514 1.533 1.475 1.559 587,933 1.5287 3.96%
2015-10-20 0 2.270 2.270 2.290 2.260 2.380 758,000 1,752,120 2.3115 1.475 1.475 1.488 1.468 1.546 1,166,632 1.5019 -2.58%
2015-10-19 0 2.330 2.330 2.340 2.230 2.330 594,000 1,362,460 2.2937 1.514 1.514 1.520 1.449 1.514 914,221 1.4903 4.95%
2015-10-16 0 2.220 2.230 2.240 2.200 2.260 324,000 721,220 2.2260 1.442 1.449 1.455 1.429 1.468 498,666 1.4463 0.91%
2015-10-15 0 2.200 2.200 2.220 2.150 2.240 446,000 978,600 2.1942 1.429 1.429 1.442 1.397 1.455 686,435 1.4256 2.33%
2015-10-14 0 2.150 2.140 2.160 2.140 2.180 114,000 245,320 2.1519 1.397 1.390 1.403 1.390 1.416 175,457 1.3982 -0.92%
2015-10-13 0 2.170 2.160 2.170 2.130 2.180 304,000 656,080 2.1582 1.410 1.403 1.410 1.384 1.416 467,884 1.4022 0.46%
2015-10-12 0 2.160 2.160 2.190 2.110 2.200 476,000 1,029,160 2.1621 1.403 1.403 1.423 1.371 1.429 732,608 1.4048 0.00%
2015-10-09 0 2.160 2.160 2.170 2.130 2.200 610,000 1,316,660 2.1585 1.403 1.403 1.410 1.384 1.429 938,846 1.4024 0.93%
2015-10-08 0 2.140 2.130 2.140 2.100 2.150 114,000 241,880 2.1218 1.390 1.384 1.390 1.364 1.397 175,457 1.3786 0.47%
2015-10-07 0 2.130 2.130 2.140 2.130 2.160 534,000 1,141,680 2.1380 1.384 1.384 1.390 1.384 1.403 821,875 1.3891 -0.47%
2015-10-06 0 2.140 2.120 2.140 2.090 2.140 218,000 462,340 2.1208 1.390 1.377 1.390 1.358 1.390 335,522 1.3780 1.90%
2015-10-05 0 2.100 2.090 2.100 2.060 2.160 214,000 453,360 2.1185 1.364 1.358 1.364 1.338 1.403 329,366 1.3765 -1.41%
2015-10-02 0 2.130 2.110 2.130 2.070 2.180 338,000 716,260 2.1191 1.384 1.371 1.384 1.345 1.416 520,213 1.3769 0.00%
2015-09-30 0 2.130 2.110 2.130 2.070 2.130 538,000 1,136,360 2.1122 1.384 1.371 1.384 1.345 1.384 828,032 1.3724 3.90%
2015-09-29 0 2.050 2.040 2.050 2.020 2.150 282,000 580,220 2.0575 1.332 1.325 1.332 1.312 1.397 434,024 1.3368 -0.49%
2015-09-25 0 2.060 2.050 2.080 2.010 2.150 514,000 1,053,680 2.0500 1.338 1.332 1.351 1.306 1.397 791,093 1.3319 0.98%
2015-09-24 0 2.040 2.040 2.050 2.030 2.110 540,000 1,109,620 2.0549 1.325 1.325 1.332 1.319 1.371 831,110 1.3351 -2.86%
2015-09-23 0 2.100 2.100 2.130 2.080 2.170 338,000 712,160 2.1070 1.364 1.364 1.384 1.351 1.410 520,213 1.3690 -2.78%
2015-09-22 0 2.160 2.140 2.170 2.140 2.180 154,000 331,740 2.1542 1.403 1.390 1.410 1.390 1.416 237,020 1.3996 1.41%
2015-09-21 0 2.130 2.130 2.140 2.080 2.130 78,000 164,180 2.1049 1.384 1.384 1.390 1.351 1.384 120,049 1.3676 0.00%
2015-09-18 0 2.130 2.130 2.160 2.110 2.170 244,000 522,550 2.1416 1.384 1.384 1.403 1.371 1.410 375,539 1.3915 0.95%
2015-09-17 0 2.110 2.100 2.150 2.100 2.140 356,000 753,738 2.1172 1.371 1.364 1.397 1.364 1.390 547,917 1.3756 -1.40%
2015-09-16 0 2.140 2.120 2.140 2.110 2.140 256,000 544,740 2.1279 1.390 1.377 1.390 1.371 1.390 394,008 1.3826 1.42%
2015-09-15 0 2.110 2.110 2.150 2.110 2.190 122,000 260,720 2.1370 1.371 1.371 1.397 1.371 1.423 187,769 1.3885 -2.76%
2015-09-14 0 2.170 2.130 2.160 2.100 2.170 234,000 500,160 2.1374 1.410 1.384 1.403 1.364 1.410 360,148 1.3888 1.88%
2015-09-11 0 2.130 2.130 2.140 2.100 2.210 420,000 901,160 2.1456 1.384 1.384 1.390 1.364 1.436 646,419 1.3941 1.43%
2015-09-10 0 2.100 2.100 2.120 2.100 2.190 556,000 1,183,640 2.1288 1.364 1.364 1.377 1.364 1.423 855,735 1.3832 -4.98%
2015-09-09 0 2.210 2.210 2.220 2.100 2.220 816,000 1,776,080 2.1766 1.436 1.436 1.442 1.364 1.442 1,255,899 1.4142 3.76%
2015-09-08 0 2.130 2.130 2.150 2.010 2.180 430,000 898,460 2.0894 1.384 1.384 1.397 1.306 1.416 661,810 1.3576 3.90%
2015-09-07 0 2.100 2.100 2.140 2.050 2.100 156,000 324,100 2.0776 1.332 1.332 1.357 1.300 1.332 245,954 1.3177 0.00%
2015-09-04 0 2.100 2.080 2.100 2.060 2.140 280,000 585,840 2.0923 1.332 1.319 1.332 1.307 1.357 441,457 1.3271 -0.94%
2015-09-02 0 2.120 2.110 2.130 2.070 2.150 182,000 383,860 2.1091 1.345 1.338 1.351 1.313 1.364 286,947 1.3377 -2.30%
2015-09-01 0 2.170 2.130 2.180 2.000 2.190 304,000 646,240 2.1258 1.376 1.351 1.383 1.269 1.389 479,296 1.3483 -1.36%
2015-08-31 0 2.200 2.180 2.200 2.180 2.250 224,800 495,224 2.2030 1.395 1.383 1.395 1.383 1.427 354,427 1.3973 -1.79%
2015-08-28 0 2.240 2.180 2.240 2.180 2.310 830,000 1,866,600 2.2489 1.421 1.383 1.421 1.383 1.465 1,308,604 1.4264 1.36%
2015-08-27 0 2.210 2.160 2.210 2.140 2.270 1,026,000 2,244,120 2.1873 1.402 1.370 1.402 1.357 1.440 1,617,624 1.3873 7.80%
2015-08-26 0 2.050 2.050 2.090 2.010 2.230 1,328,000 2,781,720 2.0947 1.300 1.300 1.326 1.275 1.414 2,093,766 1.3286 -6.39%
2015-08-25 0 2.190 2.190 2.220 2.160 2.320 2,232,000 4,947,980 2.2168 1.389 1.389 1.408 1.370 1.471 3,519,041 1.4061 -5.19%
2015-08-24 0 2.310 2.270 2.310 2.050 2.320 1,826,000 3,861,560 2.1148 1.465 1.440 1.465 1.300 1.471 2,878,928 1.3413 3.12%
2015-08-21 0 2.240 2.210 2.240 2.000 2.240 1,570,000 3,319,520 2.1143 1.421 1.402 1.421 1.269 1.421 2,475,311 1.3411 -0.88%
2015-08-20 0 2.260 2.260 2.280 2.230 2.300 534,000 1,204,740 2.2561 1.433 1.433 1.446 1.414 1.459 841,921 1.4309 -2.16%
2015-08-19 0 2.310 2.280 2.310 2.260 2.380 2,108,000 4,927,100 2.3373 1.465 1.446 1.465 1.433 1.510 3,323,538 1.4825 -2.94%
2015-08-18 0 2.380 2.360 2.380 2.330 2.510 2,066,000 4,919,160 2.3810 1.510 1.497 1.510 1.478 1.592 3,257,320 1.5102 -4.03%
2015-08-17 0 2.480 2.480 2.490 2.470 2.560 1,090,000 2,730,800 2.5053 1.573 1.573 1.579 1.567 1.624 1,718,528 1.5890 -1.59%
2015-08-14 0 2.520 2.520 2.560 2.500 2.560 435,500 1,100,085 2.5260 1.598 1.598 1.624 1.586 1.624 686,623 1.6022 -0.79%
2015-08-13 0 2.540 2.500 2.550 2.500 2.610 1,534,000 3,888,820 2.5351 1.611 1.586 1.617 1.586 1.655 2,418,552 1.6079 -2.68%
2015-08-12 0 2.610 2.590 2.610 2.590 2.630 680,000 1,767,880 2.5998 1.655 1.643 1.655 1.643 1.668 1,072,109 1.6490 -0.76%
2015-08-11 0 2.630 2.630 2.640 2.630 2.690 916,000 2,428,050 2.6507 1.668 1.668 1.674 1.668 1.706 1,444,194 1.6812 -1.50%
2015-08-10 0 2.670 2.670 2.680 2.650 2.700 374,000 1,004,640 2.6862 1.693 1.693 1.700 1.681 1.713 589,660 1.7038 -0.37%
2015-08-07 0 2.680 2.680 2.690 2.640 2.690 492,000 1,317,900 2.6787 1.700 1.700 1.706 1.674 1.706 775,703 1.6990 0.75%
2015-08-06 0 2.660 2.660 2.680 2.630 2.710 530,000 1,411,380 2.6630 1.687 1.687 1.700 1.668 1.719 835,614 1.6890 -1.12%
2015-08-05 0 2.690 2.670 2.700 2.650 2.710 370,000 994,120 2.6868 1.706 1.693 1.713 1.681 1.719 583,354 1.7041 0.37%
2015-08-04 0 2.680 2.680 2.700 2.590 2.730 666,000 1,797,180 2.6985 1.700 1.700 1.713 1.643 1.732 1,050,036 1.7115 1.90%
2015-08-03 0 2.630 2.620 2.640 2.580 2.700 316,000 835,380 2.6436 1.668 1.662 1.674 1.636 1.713 498,215 1.6767 0.38%
2015-07-31 0 2.620 2.620 2.650 2.600 2.670 396,000 1,040,120 2.6266 1.662 1.662 1.681 1.649 1.693 624,346 1.6659 0.00%
2015-07-30 0 2.620 2.620 2.640 2.620 2.680 244,000 640,900 2.6266 1.662 1.662 1.674 1.662 1.700 384,698 1.6660 -0.76%
2015-07-29 0 2.640 2.640 2.650 2.620 2.700 304,000 806,940 2.6544 1.674 1.674 1.681 1.662 1.713 479,296 1.6836 -0.38%
2015-07-28 0 2.650 2.650 2.700 2.560 2.710 722,000 1,916,916 2.6550 1.681 1.681 1.713 1.624 1.719 1,138,328 1.6840 0.76%
2015-07-27 0 2.630 2.620 2.640 2.620 2.700 1,042,000 2,769,760 2.6581 1.668 1.662 1.674 1.662 1.713 1,642,850 1.6859 -4.01%
2015-07-24 0 2.740 2.720 2.740 2.700 2.760 148,000 403,420 2.7258 1.738 1.725 1.738 1.713 1.751 233,341 1.7289 -0.36%
2015-07-23 0 2.750 2.740 2.750 2.670 2.750 834,000 2,264,840 2.7156 1.744 1.738 1.744 1.693 1.744 1,314,910 1.7224 1.48%
2015-07-22 0 2.710 2.690 2.710 2.680 2.730 778,000 2,091,480 2.6883 1.719 1.706 1.719 1.700 1.732 1,226,619 1.7051 -1.09%
2015-07-21 0 2.740 2.720 2.740 2.730 2.770 534,000 1,466,340 2.7460 1.738 1.725 1.738 1.732 1.757 841,921 1.7417 0.00%
2015-07-20 0 2.740 2.730 2.750 2.700 2.760 938,000 2,558,000 2.7271 1.738 1.732 1.744 1.713 1.751 1,478,880 1.7297 1.48%
2015-07-17 0 2.700 2.700 2.730 2.650 2.740 900,000 2,434,420 2.7049 1.713 1.713 1.732 1.681 1.738 1,418,968 1.7156 0.75%
2015-07-16 0 2.680 2.680 2.690 2.580 2.690 1,166,000 3,075,800 2.6379 1.700 1.700 1.706 1.636 1.706 1,838,352 1.6731 -0.37%
2015-07-15 0 2.690 2.670 2.700 2.650 2.750 716,000 1,918,680 2.6797 1.706 1.693 1.713 1.681 1.744 1,128,868 1.6996 -0.37%
2015-07-14 0 2.700 2.670 2.700 2.650 2.760 1,705,000 4,605,590 2.7012 1.713 1.693 1.713 1.681 1.751 2,688,156 1.7133 0.37%
2015-07-13 0 2.690 2.690 2.700 2.630 2.780 2,636,000 7,120,180 2.7011 1.706 1.706 1.713 1.668 1.763 4,156,000 1.7132 3.46%
2015-07-10 0 2.600 2.600 2.640 2.500 2.650 3,720,000 9,649,620 2.5940 1.649 1.649 1.674 1.586 1.681 5,865,068 1.6453 8.79%
2015-07-09 0 2.390 2.400 2.430 2.200 2.650 2,888,000 7,147,278 2.4748 1.516 1.522 1.541 1.395 1.681 4,553,311 1.5697 7.17%
2015-07-08 0 2.230 2.200 2.280 1.890 2.440 2,848,000 6,299,770 2.2120 1.414 1.395 1.446 1.199 1.548 4,490,245 1.4030 -9.35%
2015-07-07 0 2.460 2.460 2.490 2.460 2.690 3,770,000 9,530,320 2.5279 1.560 1.560 1.579 1.560 1.706 5,943,899 1.6034 -8.55%
2015-07-06 0 2.690 2.680 2.730 2.530 2.900 5,890,000 15,693,660 2.6645 1.706 1.700 1.732 1.605 1.839 9,286,357 1.6900 -3.24%
2015-07-03 0 2.780 2.770 2.830 2.730 2.950 3,226,000 9,081,400 2.8151 1.763 1.757 1.795 1.732 1.871 5,086,212 1.7855 -4.47%
2015-07-02 0 2.910 2.910 2.920 2.900 3.080 6,672,000 19,993,060 2.9966 1.846 1.846 1.852 1.839 1.954 10,519,283 1.9006 3.19%
2015-06-30 0 2.820 2.820 2.860 2.720 2.880 1,756,000 4,907,020 2.7944 1.789 1.789 1.814 1.725 1.827 2,768,564 1.7724 1.08%
2015-06-29 0 2.790 2.770 2.800 2.700 3.000 4,994,000 14,271,400 2.8577 1.770 1.757 1.776 1.713 1.903 7,873,696 1.8125 -2.79%
2015-06-26 0 2.870 2.840 2.870 2.710 2.920 2,090,000 5,962,100 2.8527 1.820 1.801 1.820 1.719 1.852 3,295,159 1.8094 -0.35%
2015-06-25 0 2.880 2.860 2.880 2.760 2.920 3,994,000 11,481,180 2.8746 1.827 1.814 1.827 1.751 1.852 6,297,065 1.8233 3.97%
2015-06-24 0 2.770 2.760 2.770 2.620 2.850 3,542,000 9,685,880 2.7346 1.757 1.751 1.757 1.662 1.808 5,584,427 1.7344 5.73%
2015-06-23 0 2.620 2.620 2.640 2.600 2.670 870,000 2,281,200 2.6221 1.662 1.662 1.674 1.649 1.693 1,371,669 1.6631 0.38%
2015-06-22 0 2.610 2.600 2.630 2.580 2.690 1,172,000 3,055,500 2.6071 1.655 1.649 1.668 1.636 1.706 1,847,812 1.6536 1.16%
2015-06-19 0 2.580 2.570 2.580 2.560 2.620 696,000 1,801,950 2.5890 1.636 1.630 1.636 1.624 1.662 1,097,335 1.6421 0.78%
2015-06-18 0 2.560 2.550 2.560 2.520 2.570 118,000 299,660 2.5395 1.624 1.617 1.624 1.598 1.630 186,042 1.6107 -0.39%
2015-06-17 0 2.570 2.550 2.570 2.470 2.580 916,000 2,339,460 2.5540 1.630 1.617 1.630 1.567 1.636 1,444,194 1.6199 4.05%
2015-06-16 0 2.470 2.470 2.480 2.450 2.550 2,040,000 5,050,740 2.4759 1.567 1.567 1.573 1.554 1.617 3,216,327 1.5703 -3.14%
2015-06-15 0 2.550 2.530 2.550 2.510 2.660 744,000 1,911,970 2.5699 1.617 1.605 1.617 1.592 1.687 1,173,014 1.6300 -1.92%
2015-06-12 0 2.600 2.600 2.610 2.560 2.680 1,444,000 3,764,960 2.6073 1.649 1.649 1.655 1.624 1.700 2,276,655 1.6537 3.59%
2015-06-11 0 2.510 2.510 2.530 2.400 2.520 1,906,000 4,722,590 2.4777 1.592 1.592 1.605 1.522 1.598 3,005,059 1.5715 0.40%
2015-06-10 0 2.500 2.500 2.520 2.460 2.650 3,186,000 8,006,800 2.5131 1.586 1.586 1.598 1.560 1.681 5,023,147 1.5940 -3.85%
2015-06-09 0 2.600 2.600 2.620 2.540 2.780 3,094,000 8,094,800 2.6163 1.649 1.649 1.662 1.611 1.763 4,878,097 1.6594 -4.06%
2015-06-08 0 2.710 2.700 2.710 2.480 2.770 3,428,000 9,124,220 2.6617 1.719 1.713 1.719 1.573 1.757 5,404,691 1.6882 10.16%
2015-06-05 0 2.460 2.430 2.470 2.420 2.500 1,302,000 3,185,140 2.4463 1.560 1.541 1.567 1.535 1.586 2,052,774 1.5516 0.41%
2015-06-04 0 2.450 2.450 2.460 2.320 2.500 3,676,000 8,885,660 2.4172 1.554 1.554 1.560 1.471 1.586 5,795,696 1.5331 -3.16%
2015-06-03 0 2.530 2.530 2.540 2.490 2.590 4,174,000 10,533,650 2.5236 1.605 1.605 1.611 1.579 1.643 6,580,858 1.6006 -1.56%
2015-06-02 0 2.570 2.570 2.590 2.510 2.610 2,308,000 5,977,340 2.5898 1.630 1.630 1.643 1.592 1.655 3,638,865 1.6426 -1.15%
2015-06-01 0 2.600 2.600 2.610 2.450 2.850 11,004,000 28,708,820 2.6089 1.649 1.649 1.655 1.554 1.808 17,349,249 1.6548 -0.38%
2015-05-29 0 2.610 2.610 2.620 2.370 2.810 14,974,000 38,966,500 2.6023 1.655 1.655 1.662 1.503 1.782 23,608,474 1.6505 11.54%
2015-05-28 0 2.340 2.330 2.340 2.270 2.410 11,680,500 27,249,705 2.3329 1.484 1.478 1.484 1.440 1.529 18,415,840 1.4797 3.08%
2015-05-27 0 2.270 2.260 2.270 2.100 2.300 12,378,000 27,554,580 2.2261 1.440 1.433 1.440 1.332 1.459 19,515,540 1.4119 8.10%
2015-05-26 0 2.100 2.090 2.100 1.970 2.100 10,886,000 22,112,180 2.0312 1.332 1.326 1.332 1.249 1.332 17,163,206 1.2883 7.14%
2015-05-22 0 1.960 1.950 1.960 1.920 1.980 4,210,000 8,239,760 1.9572 1.243 1.237 1.243 1.218 1.256 6,637,617 1.2414 1.55%
2015-05-21 0 1.930 1.920 1.930 1.860 1.930 2,474,000 4,711,740 1.9045 1.224 1.218 1.224 1.180 1.224 3,900,585 1.2080 3.76%
2015-05-20 0 1.860 1.850 1.880 1.850 1.860 634,000 1,175,660 1.8544 1.180 1.173 1.192 1.173 1.180 999,584 1.1761 0.54%
2015-05-19 0 1.850 1.850 1.860 1.850 1.890 434,000 807,660 1.8610 1.173 1.173 1.180 1.173 1.199 684,258 1.1803 0.54%
2015-05-18 0 1.840 1.840 1.870 1.840 1.890 1,098,000 2,055,360 1.8719 1.167 1.167 1.186 1.167 1.199 1,731,141 1.1873 -0.54%
2015-05-15 0 1.850 1.850 1.860 1.840 1.870 312,000 580,420 1.8603 1.173 1.173 1.180 1.167 1.186 491,909 1.1799 1.09%
2015-05-14 0 1.830 1.830 1.890 1.830 1.860 462,000 854,600 1.8498 1.161 1.161 1.199 1.161 1.180 728,404 1.1733 -0.54%
2015-05-13 0 1.840 1.840 1.850 1.820 1.870 844,000 1,551,740 1.8386 1.167 1.167 1.173 1.154 1.186 1,330,677 1.1661 -1.08%
2015-05-12 0 1.860 1.860 1.870 1.860 1.900 576,000 1,079,240 1.8737 1.180 1.180 1.186 1.180 1.205 908,140 1.1884 -2.11%
2015-05-11 0 1.900 1.880 1.900 1.870 1.900 628,000 1,184,360 1.8859 1.205 1.192 1.205 1.186 1.205 990,124 1.1962 1.60%
2015-05-08 0 1.870 1.830 1.880 1.830 1.930 1,970,000 3,717,760 1.8872 1.186 1.161 1.192 1.161 1.224 3,105,963 1.1970 1.63%
2015-05-07 0 1.840 1.830 1.840 1.810 1.860 750,000 1,376,560 1.8354 1.167 1.161 1.167 1.148 1.180 1,182,473 1.1641 0.55%
2015-05-06 0 1.830 1.830 1.840 1.830 1.880 1,594,000 2,932,700 1.8398 1.161 1.161 1.167 1.161 1.192 2,513,150 1.1669 -2.66%
2015-05-05 0 1.880 1.860 1.880 1.840 1.890 1,668,000 3,096,380 1.8563 1.192 1.180 1.192 1.167 1.199 2,629,821 1.1774 0.00%
2015-05-04 0 1.880 1.870 1.880 1.860 1.920 2,018,000 3,811,580 1.8888 1.192 1.186 1.192 1.180 1.218 3,181,642 1.1980 -1.05%
2015-04-30 0 1.900 1.880 1.900 1.860 1.910 428,000 809,140 1.8905 1.205 1.192 1.205 1.180 1.211 674,798 1.1991 1.06%
2015-04-29 0 1.880 1.870 1.880 1.870 1.910 1,436,000 2,713,840 1.8899 1.192 1.186 1.192 1.186 1.211 2,264,042 1.1987 -2.08%
2015-04-28 0 1.920 1.910 1.920 1.910 1.950 1,414,000 2,717,800 1.9221 1.218 1.211 1.218 1.211 1.237 2,229,356 1.2191 -1.54%
2015-04-27 0 1.950 1.940 1.950 1.910 1.950 1,882,000 3,642,700 1.9355 1.237 1.230 1.237 1.211 1.237 2,967,220 1.2276 0.52%
2015-04-24 0 1.940 1.920 1.940 1.900 1.950 1,718,000 3,307,240 1.9251 1.230 1.218 1.230 1.205 1.237 2,708,652 1.2210 0.00%
2015-04-23 0 1.940 1.930 1.940 1.900 1.950 2,944,000 5,698,080 1.9355 1.230 1.224 1.230 1.205 1.237 4,641,602 1.2276 1.04%
2015-04-22 0 1.920 1.910 1.920 1.840 1.980 4,538,000 8,724,540 1.9226 1.218 1.211 1.218 1.167 1.256 7,154,752 1.2194 3.23%
2015-04-21 0 1.860 1.850 1.860 1.820 1.880 2,188,000 4,058,880 1.8551 1.180 1.173 1.180 1.154 1.192 3,449,669 1.1766 3.33%
2015-04-20 0 1.800 1.790 1.800 1.780 1.850 1,642,000 2,964,580 1.8055 1.142 1.135 1.142 1.129 1.173 2,588,828 1.1451 -3.23%
2015-04-17 0 1.860 1.840 1.860 1.830 1.870 1,612,000 2,992,560 1.8564 1.180 1.167 1.180 1.161 1.186 2,541,529 1.1775 -0.53%
2015-04-16 0 1.870 1.860 1.870 1.840 1.880 2,430,000 4,511,820 1.8567 1.186 1.180 1.186 1.167 1.192 3,831,214 1.1776 1.08%
2015-04-15 0 1.850 1.840 1.850 1.810 1.890 1,874,000 3,446,100 1.8389 1.173 1.167 1.173 1.148 1.199 2,954,607 1.1663 -2.12%
2015-04-14 0 1.890 1.870 1.890 1.870 1.960 7,840,000 15,009,120 1.9144 1.199 1.186 1.199 1.186 1.243 12,360,788 1.2143 0.53%
2015-04-13 0 1.880 1.870 1.880 1.730 1.890 10,650,000 19,579,620 1.8385 1.192 1.186 1.192 1.097 1.199 16,791,121 1.1661 8.05%
2015-04-10 0 1.740 1.740 1.760 1.720 1.770 1,664,000 2,897,280 1.7412 1.104 1.104 1.116 1.091 1.123 2,623,514 1.1044 -1.69%
2015-04-09 0 1.770 1.750 1.770 1.760 1.790 3,524,000 6,232,040 1.7685 1.123 1.110 1.123 1.116 1.135 5,556,048 1.1217 0.00%
2015-04-08 0 1.770 1.770 1.780 1.750 1.810 3,894,000 6,923,680 1.7780 1.123 1.123 1.129 1.110 1.148 6,139,402 1.1277 0.00%
2015-04-02 0 1.770 1.760 1.770 1.760 1.780 1,932,000 3,413,980 1.7671 1.123 1.116 1.123 1.116 1.129 3,046,051 1.1208 0.00%
2015-04-01 0 1.770 1.770 1.780 1.760 1.780 1,190,000 2,110,020 1.7731 1.123 1.123 1.129 1.116 1.129 1,876,191 1.1246 0.57%
2015-03-31 0 1.760 1.760 1.770 1.760 1.780 2,010,000 3,556,520 1.7694 1.116 1.116 1.123 1.116 1.129 3,169,029 1.1223 -1.12%
2015-03-30 0 1.780 1.770 1.790 1.740 1.860 2,940,000 5,256,660 1.7880 1.129 1.123 1.135 1.104 1.180 4,635,295 1.1341 0.00%
2015-03-27 0 1.780 1.770 1.790 1.720 1.820 3,432,000 6,132,780 1.7869 1.129 1.123 1.135 1.091 1.154 5,410,998 1.1334 2.89%
2015-03-26 0 1.730 1.720 1.730 1.700 1.750 1,828,000 3,150,420 1.7234 1.097 1.091 1.097 1.078 1.110 2,882,082 1.0931 -1.14%
2015-03-25 0 1.750 1.740 1.760 1.690 1.790 7,863,999 13,607,238 1.7303 1.110 1.104 1.116 1.072 1.135 12,398,625 1.0975 -2.23%
2015-03-24 0 1.790 1.790 1.800 1.760 1.920 28,160,001 51,230,761 1.8193 1.135 1.135 1.142 1.116 1.218 44,397,934 1.1539 -16.74%
2015-03-23 0 2.150 2.140 2.150 1.930 2.170 23,220,000 48,835,780 2.1032 1.364 1.357 1.364 1.224 1.376 36,609,374 1.3340 11.40%
2015-03-20 0 1.930 1.910 1.930 1.880 1.930 2,300,000 4,394,440 1.9106 1.224 1.211 1.224 1.192 1.224 3,626,252 1.2118 2.12%
2015-03-19 0 1.890 1.890 1.900 1.880 1.940 1,784,000 3,386,400 1.8982 1.199 1.199 1.205 1.192 1.230 2,812,710 1.2040 -1.05%
2015-03-18 0 1.910 1.900 1.910 1.890 1.940 1,472,000 2,798,140 1.9009 1.211 1.205 1.211 1.199 1.230 2,320,801 1.2057 -1.04%
2015-03-17 0 1.930 1.910 1.930 1.890 1.940 1,344,000 2,566,440 1.9096 1.224 1.211 1.224 1.199 1.230 2,118,992 1.2112 1.05%
2015-03-16 0 1.910 1.900 1.930 1.890 1.970 2,420,000 4,623,600 1.9106 1.211 1.205 1.224 1.199 1.249 3,815,447 1.2118 -2.05%
2015-03-13 0 1.950 1.950 1.960 1.910 1.960 3,238,000 6,297,800 1.9450 1.237 1.237 1.243 1.211 1.243 5,105,132 1.2336 2.09%
2015-03-12 0 1.910 1.900 1.910 1.890 1.940 2,670,000 5,104,700 1.9119 1.211 1.205 1.211 1.199 1.230 4,209,605 1.2126 1.06%
2015-03-11 0 1.890 1.880 1.900 1.850 1.890 930,000 1,735,980 1.8666 1.199 1.192 1.205 1.173 1.199 1,466,267 1.1839 1.61%
2015-03-10 0 1.860 1.860 1.880 1.860 1.960 4,048,000 7,719,040 1.9069 1.180 1.180 1.192 1.180 1.243 6,382,203 1.2095 -1.59%
2015-03-09 0 1.890 1.880 1.890 1.770 1.900 4,454,000 8,269,840 1.8567 1.199 1.192 1.199 1.123 1.205 7,022,315 1.1777 5.00%
2015-03-06 0 1.800 1.790 1.800 1.760 1.810 2,236,000 3,982,160 1.7809 1.142 1.135 1.142 1.116 1.148 3,525,347 1.1296 1.12%
2015-03-05 0 1.780 1.780 1.790 1.770 1.810 2,238,000 4,006,900 1.7904 1.129 1.129 1.135 1.123 1.148 3,528,500 1.1356 -1.66%
2015-03-04 0 1.810 1.790 1.810 1.750 1.830 2,308,000 4,125,640 1.7875 1.148 1.135 1.148 1.110 1.161 3,638,865 1.1338 0.56%
2015-03-03 0 1.800 1.790 1.800 1.760 1.840 4,600,000 8,274,820 1.7989 1.142 1.135 1.142 1.116 1.167 7,252,503 1.1410 -2.70%
2015-03-02 0 1.850 1.840 1.850 1.830 1.910 1,854,000 3,431,580 1.8509 1.173 1.167 1.173 1.161 1.211 2,923,074 1.1740 -2.12%
2015-02-27 0 1.890 1.880 1.890 1.870 1.940 3,126,000 5,932,860 1.8979 1.199 1.192 1.199 1.186 1.230 4,928,549 1.2038 -1.05%
2015-02-26 0 1.910 1.900 1.910 1.820 1.930 3,992,000 7,489,980 1.8762 1.211 1.205 1.211 1.154 1.224 6,293,911 1.1900 2.69%
2015-02-25 0 1.860 1.850 1.860 1.820 1.920 7,192,000 13,366,920 1.8586 1.180 1.173 1.180 1.154 1.218 11,339,131 1.1788 -3.63%
2015-02-24 0 1.930 1.920 1.930 1.910 1.980 3,780,000 7,352,160 1.9450 1.224 1.218 1.224 1.211 1.256 5,959,666 1.2337 -1.53%
2015-02-23 0 1.960 1.950 1.960 1.940 2.010 3,476,000 6,883,220 1.9802 1.243 1.237 1.243 1.230 1.275 5,480,370 1.2560 1.03%
2015-02-18 0 1.940 1.930 1.940 1.920 2.010 2,868,000 5,617,540 1.9587 1.230 1.224 1.230 1.218 1.275 4,521,778 1.2423 -2.02%
2015-02-17 0 1.980 1.980 2.000 1.950 2.080 8,022,000 16,106,830 2.0078 1.256 1.256 1.269 1.237 1.319 12,647,735 1.2735 -1.49%
2015-02-16 0 2.010 2.010 2.020 1.870 2.040 11,000,000 21,717,740 1.9743 1.275 1.275 1.281 1.186 1.294 17,342,942 1.2523 5.24%
2015-02-13 0 1.910 1.900 1.910 1.900 2.100 46,004,000 92,756,360 2.0163 1.211 1.205 1.211 1.205 1.332 72,531,337 1.2788 -2.05%
2015-02-12 0 1.950 1.950 1.960 1.770 1.970 29,758,000 56,540,280 1.9000 1.237 1.237 1.243 1.123 1.249 46,917,388 1.2051 10.17%
2015-02-11 0 1.770 1.750 1.780 1.710 1.850 5,556,000 9,820,920 1.7676 1.123 1.110 1.129 1.085 1.173 8,759,762 1.1211 -1.12%
2015-02-10 0 1.790 1.790 1.800 1.780 1.890 6,228,000 11,327,640 1.8188 1.135 1.135 1.142 1.129 1.199 9,819,259 1.1536 -3.76%
2015-02-09 0 1.860 1.850 1.860 1.740 1.900 22,898,000 41,997,960 1.8341 1.180 1.173 1.180 1.104 1.205 36,101,699 1.1633 6.29%
2015-02-06 0 1.750 1.760 1.770 1.610 1.770 6,506,000 10,998,600 1.6905 1.110 1.116 1.123 1.021 1.123 10,257,562 1.0722 8.70%
2015-02-05 0 1.610 1.610 1.620 1.590 1.640 860,000 1,389,200 1.6153 1.021 1.021 1.028 1.008 1.040 1,355,903 1.0246 0.62%
2015-02-04 0 1.600 1.600 1.620 1.590 1.630 632,000 1,015,080 1.6061 1.015 1.015 1.028 1.008 1.034 996,431 1.0187 0.63%
2015-02-03 0 1.590 1.590 1.600 1.590 1.610 648,000 1,036,480 1.5995 1.008 1.008 1.015 1.008 1.021 1,021,657 1.0145 -0.62%
2015-02-02 0 1.600 1.590 1.600 1.600 1.640 774,000 1,246,740 1.6108 1.015 1.008 1.015 1.015 1.040 1,220,312 1.0217 -2.44%
2015-01-30 0 1.640 1.620 1.640 1.620 1.640 1,150,000 1,876,680 1.6319 1.040 1.028 1.040 1.028 1.040 1,813,126 1.0351 1.23%
2015-01-29 0 1.620 1.600 1.610 1.570 1.630 1,380,000 2,207,400 1.5996 1.028 1.015 1.021 0.996 1.034 2,175,751 1.0145 -0.61%
2015-01-28 0 1.630 1.620 1.630 1.560 1.670 4,802,000 7,837,600 1.6322 1.034 1.028 1.034 0.989 1.059 7,570,983 1.0352 3.82%
2015-01-27 0 1.570 1.570 1.580 1.560 1.590 1,344,000 2,114,990 1.5737 0.996 0.996 1.002 0.989 1.008 2,118,992 0.9981 0.64%
2015-01-26 0 1.560 1.550 1.560 1.550 1.600 1,428,000 2,226,920 1.5595 0.989 0.983 0.989 0.983 1.015 2,251,429 0.9891 -1.27%
2015-01-23 0 1.580 1.580 1.600 1.580 1.620 680,000 1,083,620 1.5936 1.002 1.002 1.015 1.002 1.028 1,072,109 1.0107 0.00%
2015-01-22 0 1.580 1.580 1.590 1.560 1.590 312,000 492,000 1.5769 1.002 1.002 1.008 0.989 1.008 491,909 1.0002 -1.25%
2015-01-21 0 1.600 1.600 1.610 1.580 1.620 468,000 744,720 1.5913 1.015 1.015 1.021 1.002 1.028 737,863 1.0093 1.27%
2015-01-20 0 1.580 1.580 1.590 1.580 1.590 356,000 563,520 1.5829 1.002 1.002 1.008 1.002 1.008 561,281 1.0040 -0.63%
2015-01-19 0 1.590 1.580 1.590 1.580 1.600 664,000 1,054,060 1.5874 1.008 1.002 1.008 1.002 1.015 1,046,883 1.0069 0.00%
2015-01-16 0 1.590 1.590 1.610 1.580 1.610 1,482,000 2,367,860 1.5977 1.008 1.008 1.021 1.002 1.021 2,336,567 1.0134 -1.85%
2015-01-15 0 1.620 1.620 1.630 1.600 1.630 418,000 675,040 1.6149 1.028 1.028 1.034 1.015 1.034 659,032 1.0243 -0.61%
2015-01-14 0 1.630 1.630 1.650 1.610 1.710 4,800,000 7,986,280 1.6638 1.034 1.034 1.047 1.021 1.085 7,567,829 1.0553 0.00%
2015-01-13 0 1.630 1.620 1.630 1.550 1.710 4,282,000 7,018,100 1.6390 1.034 1.028 1.034 0.983 1.085 6,751,134 1.0395 1.87%
2015-01-12 0 1.600 1.580 1.600 1.550 1.600 1,282,000 2,007,080 1.5656 1.015 1.002 1.015 0.983 1.015 2,021,241 0.9930 1.27%
2015-01-09 0 1.580 1.580 1.600 1.580 1.600 264,000 418,280 1.5844 1.002 1.002 1.015 1.002 1.015 416,231 1.0049 -1.25%
2015-01-08 0 1.600 1.580 1.600 1.550 1.600 1,274,000 2,030,600 1.5939 1.015 1.002 1.015 0.983 1.015 2,008,628 1.0109 3.23%
2015-01-07 0 1.550 1.550 1.580 1.550 1.590 1,765,000 2,766,560 1.5675 0.983 0.983 1.002 0.983 1.008 2,782,754 0.9942 -0.64%
2015-01-06 0 1.560 1.560 1.570 1.540 1.580 1,314,000 2,041,440 1.5536 0.989 0.989 0.996 0.977 1.002 2,071,693 0.9854 -1.27%
2015-01-05 0 1.580 1.580 1.600 1.570 1.630 973,000 1,540,710 1.5835 1.002 1.002 1.015 0.996 1.034 1,534,062 1.0043 -2.47%
2015-01-02 0 1.620 1.620 1.630 1.560 1.630 2,232,000 3,552,540 1.5916 1.028 1.028 1.034 0.989 1.034 3,519,041 1.0095 3.85%
2014-12-31 0 1.560 1.550 1.560 1.550 1.590 602,000 943,020 1.5665 0.989 0.983 0.989 0.983 1.008 949,132 0.9936 -1.89%
2014-12-30 0 1.590 1.580 1.590 1.560 1.620 1,648,000 2,608,160 1.5826 1.008 1.002 1.008 0.989 1.028 2,598,288 1.0038 1.27%
2014-12-29 0 1.570 1.570 1.600 1.570 1.630 2,104,000 3,352,400 1.5933 0.996 0.996 1.015 0.996 1.034 3,317,232 1.0106 -2.48%
2014-12-24 0 1.610 1.600 1.610 1.610 1.620 368,000 593,200 1.6120 1.021 1.015 1.021 1.021 1.028 580,200 1.0224 0.00%
2014-12-23 0 1.610 1.610 1.630 1.610 1.660 1,420,000 2,326,600 1.6385 1.021 1.021 1.034 1.021 1.053 2,238,816 1.0392 -0.62%
2014-12-22 0 1.620 1.610 1.620 1.580 1.680 3,198,000 5,155,540 1.6121 1.028 1.021 1.028 1.002 1.066 5,042,066 1.0225 -2.41%
2014-12-19 0 1.660 1.660 1.670 1.650 1.730 1,264,000 2,103,300 1.6640 1.053 1.053 1.059 1.047 1.097 1,992,862 1.0554 -0.60%
2014-12-18 0 1.670 1.660 1.680 1.630 1.720 2,239,000 3,772,240 1.6848 1.059 1.053 1.066 1.034 1.091 3,530,077 1.0686 3.09%
2014-12-17 0 1.620 1.610 1.620 1.600 1.680 2,860,000 4,662,400 1.6302 1.028 1.021 1.028 1.015 1.066 4,509,165 1.0340 -2.41%
2014-12-16 0 1.660 1.660 1.670 1.640 1.700 3,166,000 5,266,960 1.6636 1.053 1.053 1.059 1.040 1.078 4,991,614 1.0552 -2.35%
2014-12-15 0 1.700 1.700 1.710 1.680 1.750 1,822,000 3,108,540 1.7061 1.078 1.078 1.085 1.066 1.110 2,872,622 1.0821 -2.30%
2014-12-12 0 1.740 1.720 1.750 1.680 1.790 3,566,000 6,193,760 1.7369 1.104 1.091 1.110 1.066 1.135 5,622,267 1.1016 1.16%
2014-12-11 0 1.720 1.720 1.730 1.670 1.810 8,942,000 15,456,560 1.7285 1.091 1.091 1.097 1.059 1.148 14,098,235 1.0963 -1.15%
2014-12-10 0 1.740 1.730 1.740 1.460 1.830 21,632,000 36,838,780 1.7030 1.104 1.097 1.104 0.926 1.161 34,105,684 1.0801 12.99%
2014-12-09 0 1.540 1.530 1.540 1.500 1.640 9,278,000 14,378,800 1.5498 0.977 0.970 0.977 0.951 1.040 14,627,983 0.9830 -5.52%
2014-12-08 0 1.630 1.620 1.630 1.600 1.710 6,493,000 10,688,480 1.6462 1.034 1.028 1.034 1.015 1.085 10,237,066 1.0441 -4.12%
2014-12-05 0 1.700 1.700 1.710 1.650 1.840 17,038,000 29,183,840 1.7129 1.078 1.078 1.085 1.047 1.167 26,862,641 1.0864 -5.56%
2014-12-04 0 1.800 1.790 1.810 1.760 1.940 14,264,000 26,013,860 1.8237 1.142 1.135 1.148 1.116 1.230 22,489,066 1.1567 -4.26%
2014-12-03 0 1.880 1.870 1.880 1.830 2.050 42,124,000 81,167,380 1.9269 1.192 1.186 1.192 1.161 1.300 66,414,009 1.2221 1.62%
2014-12-02 0 1.850 1.840 1.850 1.720 1.950 91,254,000 169,577,020 1.8583 1.173 1.167 1.173 1.091 1.237 143,873,895 1.1787 10.78%
2014-12-01 0 1.670 1.660 1.670 1.350 1.780 126,508,000 200,956,300 1.5885 1.059 1.053 1.059 0.856 1.129 199,456,448 1.0075 22.79%
2014-11-28 0 1.360 1.350 1.360 1.320 1.400 63,176,000 86,357,760 1.3669 0.863 0.856 0.863 0.837 0.888 99,605,247 0.8670

Webb-site Database - Powered By Linux Group

Back to top