ZHONGTAI FUTURES Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01461  2015-07-07    
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
2026-06-30 0 0.550 0.540 0.590 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2026-06-29 0 0.550 0.520 0.570 0.510 0.550 64,000 35,140 0.5491 0.550 0.520 0.570 0.510 0.550 64,000 0.5491 7.84%
2026-06-26 0 0.510 0.510 0.540 0.510 0.530 92,000 47,340 0.5146 0.510 0.510 0.540 0.510 0.530 92,000 0.5146 -8.93%
2026-06-25 0 0.560 0.560 0.590 0.560 0.570 109,000 61,140 0.5609 0.560 0.560 0.590 0.560 0.570 109,000 0.5609 -6.67%
2026-06-24 0 0.600 0.560 0.600 0.620 0.620 63,000 39,060 0.6200 0.600 0.560 0.600 0.620 0.620 63,000 0.6200 7.14%
2026-06-23 0 0.560 0.560 0.570 0.560 0.570 67,000 37,820 0.5645 0.560 0.560 0.570 0.560 0.570 67,000 0.5645 -1.75%
2026-06-22 0 0.570 0.550 0.600 0.510 0.680 572,000 343,880 0.6012 0.570 0.550 0.600 0.510 0.680 572,000 0.6012 9.62%
2026-06-18 0 0.520 0.510 0.530 0.500 0.520 368,000 188,800 0.5130 0.520 0.510 0.530 0.500 0.520 368,000 0.5130 -4.09%
2026-06-17 0 0.550 0.520 0.550 0.520 0.550 79,000 42,920 0.5433 0.542 0.513 0.542 0.513 0.542 80,136 0.5356 0.00%
2026-06-16 0 0.550 0.550 0.580 0.540 0.540 11,000 5,940 0.5400 0.542 0.542 0.572 0.532 0.532 11,158 0.5323 -5.17%
2026-06-15 0 0.580 0.520 0.580 - - 0 0 - 0.572 0.513 0.572 - - 0 - 0.00%
2026-06-12 0 0.580 0.520 0.580 0.510 0.600 114,000 59,510 0.5220 0.572 0.513 0.572 0.503 0.591 115,640 0.5146 7.41%
2026-06-11 0 0.540 0.500 0.540 0.510 0.550 105,000 53,020 0.5050 0.532 0.493 0.532 0.503 0.542 106,511 0.4978 5.88%
2026-06-10 0 0.510 0.510 0.530 - - 0 0 - 0.503 0.503 0.522 - - 0 - 0.00%
2026-06-09 0 0.510 0.510 0.560 0.510 0.510 1,000 510 0.5100 0.503 0.503 0.552 0.503 0.503 1,014 0.5028 -12.07%
2026-06-08 0 0.580 0.530 0.580 - - 0 0 - 0.572 0.522 0.572 - - 0 - 0.00%
2026-06-05 0 0.580 0.510 0.580 0.480 0.580 204,000 101,420 0.4972 0.572 0.503 0.572 0.473 0.572 206,935 0.4901 11.54%
2026-06-04 0 0.520 0.520 0.560 0.520 0.540 46,000 24,380 0.5300 0.513 0.513 0.552 0.513 0.532 46,662 0.5225 -1.89%
2026-06-03 0 0.530 0.530 0.540 0.530 0.530 3,000 1,590 0.5300 0.522 0.522 0.532 0.522 0.522 3,043 0.5225 0.00%
2026-06-02 0 0.530 0.530 0.540 0.510 0.530 12,000 6,270 0.5225 0.522 0.522 0.532 0.503 0.522 12,173 0.5151 0.00%
2026-06-01 0 0.530 0.520 0.530 0.530 0.530 189,000 100,170 0.5300 0.522 0.513 0.522 0.522 0.522 191,719 0.5225 1.92%
2026-05-29 0 0.520 0.510 0.560 0.520 0.550 71,000 38,940 0.5485 0.513 0.503 0.552 0.513 0.542 72,021 0.5407 -5.45%
2026-05-28 0 0.550 0.540 0.550 0.540 0.550 65,000 35,710 0.5494 0.542 0.532 0.542 0.532 0.542 65,935 0.5416 0.00%
2026-05-27 0 0.550 0.540 0.580 0.550 0.580 107,000 61,020 0.5703 0.542 0.532 0.572 0.542 0.572 108,539 0.5622 -3.51%
2026-05-26 0 0.570 0.550 0.590 0.570 0.570 159,000 90,630 0.5700 0.562 0.542 0.582 0.562 0.562 161,287 0.5619 1.79%
2026-05-22 0 0.560 0.560 0.590 0.560 0.560 13,000 7,280 0.5600 0.552 0.552 0.582 0.552 0.552 13,187 0.5521 0.00%
2026-05-21 0 0.560 0.560 0.580 0.560 0.580 23,000 13,300 0.5783 0.552 0.552 0.572 0.552 0.572 23,331 0.5701 -3.45%
2026-05-20 0 0.580 0.540 0.590 - - 0 0 - 0.572 0.532 0.582 - - 0 - 0.00%
2026-05-19 0 0.580 0.550 0.580 0.580 0.590 62,000 35,980 0.5803 0.572 0.542 0.572 0.572 0.582 62,892 0.5721 0.00%
2026-05-18 0 0.580 0.550 0.580 0.570 0.570 126,000 71,830 0.5701 0.572 0.542 0.572 0.562 0.562 127,813 0.5620 3.57%
2026-05-15 0 0.560 0.560 0.580 0.560 0.600 381,000 219,430 0.5759 0.552 0.552 0.572 0.552 0.591 386,481 0.5678 -6.67%
2026-05-14 0 0.600 0.590 0.610 0.600 0.610 51,000 30,610 0.6002 0.591 0.582 0.601 0.591 0.601 51,734 0.5917 -4.76%
2026-05-13 0 0.630 0.620 0.630 0.600 0.630 79,000 49,710 0.6292 0.621 0.611 0.621 0.591 0.621 80,136 0.6203 3.28%
2026-05-12 0 0.610 0.600 0.620 0.600 0.620 260,000 159,980 0.6153 0.601 0.591 0.611 0.591 0.611 263,740 0.6066 0.00%
2026-05-11 0 0.610 0.610 0.620 0.600 0.610 35,000 21,230 0.6066 0.601 0.601 0.611 0.591 0.601 35,504 0.5980 1.67%
2026-05-08 0 0.600 0.600 0.630 0.600 0.610 14,000 8,530 0.6093 0.591 0.591 0.621 0.591 0.601 14,201 0.6006 -1.64%
2026-05-07 0 0.610 0.620 0.630 0.600 0.620 101,000 61,900 0.6129 0.601 0.611 0.621 0.591 0.611 102,453 0.6042 -3.17%
2026-05-06 0 0.630 0.620 0.630 - - 0 0 - 0.621 0.611 0.621 - - 0 - 0.00%
2026-05-05 0 0.630 0.600 0.630 0.590 0.640 70,000 43,170 0.6167 0.621 0.591 0.621 0.582 0.631 71,007 0.6080 5.00%
2026-05-04 0 0.600 0.600 0.630 0.600 0.600 5,000 3,000 0.6000 0.591 0.591 0.621 0.591 0.591 5,072 0.5915 0.00%
2026-04-30 0 0.600 0.600 0.620 0.600 0.610 63,000 38,300 0.6079 0.591 0.591 0.611 0.591 0.601 63,906 0.5993 -1.64%
2026-04-29 0 0.610 0.600 0.620 - - 0 0 - 0.601 0.591 0.611 - - 0 - 0.00%
2026-04-28 0 0.610 0.610 0.620 0.610 0.610 39,000 23,790 0.6100 0.601 0.601 0.611 0.601 0.601 39,561 0.6013 1.67%
2026-04-27 0 0.600 0.600 0.610 - - 0 0 - 0.591 0.591 0.601 - - 0 - 0.00%
2026-04-24 0 0.600 0.580 0.620 - - 0 0 - 0.591 0.572 0.611 - - 0 - 0.00%
2026-04-23 0 0.600 0.600 0.610 0.580 0.600 32,000 18,950 0.5922 0.591 0.591 0.601 0.572 0.591 32,460 0.5838 -3.23%
2026-04-22 0 0.620 0.610 0.630 - - 0 0 - 0.611 0.601 0.621 - - 0 - 0.00%
2026-04-21 0 0.620 0.610 0.650 0.610 0.630 100,000 62,000 0.6200 0.611 0.601 0.641 0.601 0.621 101,439 0.6112 3.33%
2026-04-20 0 0.600 0.600 0.650 0.600 0.630 41,000 25,800 0.6293 0.591 0.591 0.641 0.591 0.621 41,590 0.6203 -1.64%
2026-04-17 0 0.610 0.580 0.630 - - 0 0 - 0.601 0.572 0.621 - - 0 - 0.00%
2026-04-16 0 0.610 0.610 0.630 0.610 0.630 49,000 30,590 0.6243 0.601 0.601 0.621 0.601 0.621 49,705 0.6154 -1.61%
2026-04-15 0 0.620 0.600 0.630 0.610 0.620 2,000 1,230 0.6150 0.611 0.591 0.621 0.601 0.611 2,029 0.6063 -1.59%
2026-04-14 0 0.630 0.600 0.630 0.620 0.670 55,000 35,960 0.6538 0.621 0.591 0.621 0.611 0.660 55,791 0.6445 5.00%
2026-04-13 0 0.600 0.600 0.620 0.600 0.610 41,000 25,000 0.6098 0.591 0.591 0.611 0.591 0.601 41,590 0.6011 0.00%
2026-04-10 0 0.600 0.600 0.630 0.590 0.640 234,000 146,620 0.6266 0.591 0.591 0.621 0.582 0.631 237,366 0.6177 1.69%
2026-04-09 0 0.590 0.590 0.600 0.590 0.600 33,000 19,790 0.5997 0.582 0.582 0.591 0.582 0.591 33,475 0.5912 -1.67%
2026-04-08 0 0.600 0.600 0.620 0.580 0.620 95,000 58,050 0.6111 0.591 0.591 0.611 0.572 0.611 96,367 0.6024 0.00%
2026-04-02 0 0.600 0.580 0.610 0.580 0.600 173,000 101,290 0.5855 0.591 0.572 0.601 0.572 0.591 175,489 0.5772 1.69%
2026-04-01 0 0.590 0.580 0.600 0.580 0.590 63,000 37,080 0.5886 0.582 0.572 0.591 0.572 0.582 63,906 0.5802 1.72%
2026-03-31 0 0.580 0.570 0.610 0.580 0.690 139,000 85,920 0.6181 0.572 0.562 0.601 0.572 0.680 141,000 0.6094 -10.77%
2026-03-30 0 0.650 0.630 0.680 0.580 0.740 413,000 250,020 0.6054 0.641 0.621 0.670 0.572 0.730 418,941 0.5968 6.56%
2026-03-27 0 0.610 0.610 0.640 0.550 0.610 11,000 6,370 0.5791 0.601 0.601 0.631 0.542 0.601 11,158 0.5709 8.93%
2026-03-26 0 0.560 0.550 0.580 0.540 0.580 58,000 32,480 0.5600 0.552 0.542 0.572 0.532 0.572 58,834 0.5521 -3.45%
2026-03-25 0 0.580 0.580 0.590 0.580 0.630 41,000 25,640 0.6254 0.572 0.572 0.582 0.572 0.621 41,590 0.6165 0.00%
2026-03-24 0 0.580 0.580 0.630 0.570 0.630 208,000 128,280 0.6167 0.572 0.572 0.621 0.562 0.621 210,992 0.6080 -3.33%
2026-03-23 0 0.600 0.600 0.610 0.590 0.650 813,000 493,890 0.6075 0.591 0.591 0.601 0.582 0.641 824,696 0.5989 -7.69%
2026-03-20 0 0.650 0.650 0.720 0.650 0.680 12,000 7,860 0.6550 0.641 0.641 0.710 0.641 0.670 12,173 0.6457 -1.52%
2026-03-19 0 0.660 0.660 0.680 0.660 0.660 11,000 7,260 0.6600 0.651 0.651 0.670 0.651 0.651 11,158 0.6506 0.00%
2026-03-18 0 0.660 0.660 0.690 0.650 0.680 333,000 222,160 0.6671 0.651 0.651 0.680 0.641 0.670 337,790 0.6577 0.00%
2026-03-17 0 0.660 0.660 0.700 0.650 0.690 80,000 53,910 0.6739 0.651 0.651 0.690 0.641 0.680 81,151 0.6643 -1.49%
2026-03-16 0 0.670 0.670 0.690 0.640 0.670 103,000 67,520 0.6555 0.660 0.660 0.680 0.631 0.660 104,482 0.6462 -4.29%
2026-03-13 0 0.700 0.670 0.700 0.660 0.730 257,000 181,460 0.7061 0.690 0.660 0.690 0.651 0.720 260,697 0.6961 7.69%
2026-03-12 0 0.650 0.650 0.670 0.640 0.650 3,000 1,940 0.6467 0.641 0.641 0.660 0.631 0.641 3,043 0.6375 -1.52%
2026-03-11 0 0.660 0.660 0.700 0.660 0.660 23,000 15,180 0.6600 0.651 0.651 0.690 0.651 0.651 23,331 0.6506 -1.49%
2026-03-10 0 0.670 0.670 0.690 0.670 0.680 53,000 36,010 0.6794 0.660 0.660 0.680 0.660 0.670 53,762 0.6698 1.52%
2026-03-09 0 0.660 0.660 0.670 0.640 0.660 58,000 38,260 0.6597 0.651 0.651 0.660 0.631 0.651 58,834 0.6503 1.54%
2026-03-06 0 0.650 0.640 0.670 0.640 0.680 54,000 35,420 0.6559 0.641 0.631 0.660 0.631 0.670 54,777 0.6466 -1.52%
2026-03-05 0 0.660 0.660 0.680 0.660 0.660 2,000 1,320 0.6600 0.651 0.651 0.670 0.651 0.651 2,029 0.6506 1.54%
2026-03-04 0 0.650 0.630 0.650 0.650 0.680 95,000 62,590 0.6588 0.641 0.621 0.641 0.641 0.670 96,367 0.6495 -2.99%
2026-03-03 0 0.670 0.670 0.680 0.670 0.680 28,000 18,840 0.6729 0.660 0.660 0.670 0.660 0.670 28,403 0.6633 -1.47%
2026-03-02 0 0.680 0.680 0.700 0.680 0.700 21,000 14,510 0.6910 0.670 0.670 0.690 0.670 0.690 21,302 0.6812 -2.86%
2026-02-27 0 0.700 0.680 0.700 0.680 0.690 131,000 90,380 0.6899 0.690 0.670 0.690 0.670 0.680 132,885 0.6801 1.45%
2026-02-26 0 0.690 0.680 0.700 0.680 0.700 176,000 122,390 0.6954 0.680 0.670 0.690 0.670 0.690 178,532 0.6855 -1.43%
2026-02-25 0 0.700 0.680 0.710 0.700 0.700 114,000 79,800 0.7000 0.690 0.670 0.700 0.690 0.690 115,640 0.6901 1.45%
2026-02-24 0 0.690 0.690 0.700 0.680 0.690 107,000 73,660 0.6884 0.680 0.680 0.690 0.670 0.680 108,539 0.6786 -2.82%
2026-02-23 0 0.710 0.700 0.710 0.680 0.720 14,000 9,710 0.6936 0.700 0.690 0.700 0.670 0.710 14,201 0.6837 4.41%
2026-02-20 0 0.680 0.680 0.700 0.680 0.730 143,000 100,430 0.7023 0.670 0.670 0.690 0.670 0.720 145,057 0.6923 -2.86%
2026-02-16 0 0.700 0.680 0.700 0.680 0.700 3,000 2,080 0.6933 0.690 0.670 0.690 0.670 0.690 3,043 0.6835 0.00%
2026-02-13 0 0.700 0.670 0.700 0.670 0.700 142,000 96,400 0.6789 0.690 0.660 0.690 0.660 0.690 144,043 0.6692 2.94%
2026-02-12 0 0.680 0.680 0.710 0.680 0.690 70,000 47,840 0.6834 0.670 0.670 0.700 0.670 0.680 71,007 0.6737 -1.45%
2026-02-11 0 0.690 0.690 0.710 0.690 0.690 33,000 22,770 0.6900 0.680 0.680 0.700 0.680 0.680 33,475 0.6802 0.00%
2026-02-10 0 0.690 0.680 0.700 0.690 0.700 89,000 62,030 0.6970 0.680 0.670 0.690 0.680 0.690 90,280 0.6871 -2.82%
2026-02-09 0 0.710 0.710 0.730 0.710 0.730 13,000 9,270 0.7131 0.700 0.700 0.720 0.700 0.720 13,187 0.7030 0.00%
2026-02-06 0 0.710 0.710 0.730 0.710 0.760 453,000 331,960 0.7328 0.700 0.700 0.720 0.700 0.749 459,517 0.7224 0.00%
2026-02-05 0 0.710 0.680 0.710 0.690 0.720 13,000 9,240 0.7108 0.700 0.670 0.700 0.680 0.710 13,187 0.7007 1.43%
2026-02-04 0 0.700 0.700 0.720 0.700 0.700 126,000 88,200 0.7000 0.690 0.690 0.710 0.690 0.690 127,813 0.6901 0.00%
2026-02-03 0 0.700 0.680 0.700 0.680 0.700 44,000 30,740 0.6986 0.690 0.670 0.690 0.670 0.690 44,633 0.6887 1.45%
2026-02-02 0 0.690 0.670 0.690 0.680 0.690 165,000 113,840 0.6899 0.680 0.660 0.680 0.670 0.680 167,374 0.6802 -1.43%
2026-01-30 0 0.700 0.700 0.720 0.700 0.720 99,000 70,850 0.7157 0.690 0.690 0.710 0.690 0.710 100,424 0.7055 -4.11%
2026-01-29 0 0.730 0.710 0.730 0.690 0.730 160,000 116,490 0.7281 0.720 0.700 0.720 0.680 0.720 162,302 0.7177 4.29%
2026-01-28 0 0.700 0.700 0.710 0.700 0.710 118,000 83,230 0.7053 0.690 0.690 0.700 0.690 0.700 119,698 0.6953 -1.41%
2026-01-27 0 0.710 0.700 0.720 0.680 0.710 90,000 63,750 0.7083 0.700 0.690 0.710 0.670 0.700 91,295 0.6983 2.90%
2026-01-26 0 0.690 0.690 0.710 0.690 0.700 73,000 50,510 0.6919 0.680 0.680 0.700 0.680 0.690 74,050 0.6821 -1.43%
2026-01-23 0 0.700 0.690 0.710 0.690 0.720 388,000 273,480 0.7048 0.690 0.680 0.700 0.680 0.710 393,582 0.6948 0.00%
2026-01-22 0 0.700 0.700 0.720 0.700 0.700 25,000 17,500 0.7000 0.690 0.690 0.710 0.690 0.690 25,360 0.6901 0.00%
2026-01-21 0 0.700 0.700 0.710 0.690 0.700 137,000 95,840 0.6996 0.690 0.690 0.700 0.680 0.690 138,971 0.6896 0.00%
2026-01-20 0 0.700 0.700 0.710 0.700 0.710 137,000 97,200 0.7095 0.690 0.690 0.700 0.690 0.700 138,971 0.6994 0.00%
2026-01-19 0 0.700 0.700 0.730 0.690 0.730 138,000 100,320 0.7270 0.690 0.690 0.720 0.680 0.720 139,985 0.7166 1.45%
2026-01-16 0 0.690 0.690 0.710 0.690 0.690 6,000 4,140 0.6900 0.680 0.680 0.700 0.680 0.680 6,086 0.6802 0.00%
2026-01-15 0 0.690 0.690 0.720 0.690 0.720 30,000 21,340 0.7113 0.680 0.680 0.710 0.680 0.710 30,432 0.7012 -4.17%
2026-01-14 0 0.720 0.690 0.720 0.690 0.740 418,000 305,780 0.7315 0.710 0.680 0.710 0.680 0.730 424,013 0.7212 0.00%
2026-01-13 0 0.720 0.720 0.730 0.710 0.750 351,000 256,670 0.7313 0.710 0.710 0.720 0.700 0.739 356,049 0.7209 4.35%
2026-01-09 0 0.690 0.690 0.710 0.680 0.710 252,000 178,120 0.7068 0.680 0.680 0.700 0.670 0.700 255,625 0.6968 0.00%
2026-01-08 0 0.690 0.690 0.700 0.680 0.700 312,000 218,240 0.6995 0.680 0.680 0.690 0.670 0.690 316,488 0.6896 -1.43%
2026-01-07 0 0.700 0.690 0.700 0.690 0.710 102,000 71,790 0.7038 0.690 0.680 0.690 0.680 0.700 103,467 0.6938 -1.41%
2026-01-06 0 0.710 0.700 0.710 0.660 0.710 900,000 619,790 0.6887 0.700 0.690 0.700 0.651 0.700 912,947 0.6789 5.97%
2026-01-05 0 0.670 0.660 0.680 0.650 0.670 203,000 135,910 0.6695 0.660 0.651 0.670 0.641 0.660 205,920 0.6600 6.35%
2025-12-31 0 0.630 0.630 0.650 0.630 0.640 75,000 47,970 0.6396 0.621 0.621 0.641 0.621 0.631 76,079 0.6305 -1.56%
2025-12-30 0 0.640 0.630 0.640 0.620 0.640 180,631 113,255 0.6270 0.631 0.621 0.631 0.611 0.631 183,230 0.6181 1.59%
2025-12-29 0 0.630 0.620 0.630 0.630 0.640 277,000 174,860 0.6313 0.621 0.611 0.621 0.621 0.631 280,985 0.6223 -3.08%
2025-12-24 0 0.650 0.630 0.650 0.640 0.650 83,000 53,140 0.6402 0.641 0.621 0.641 0.631 0.641 84,194 0.6312 1.56%
2025-12-23 0 0.640 0.650 0.660 0.630 0.660 814,000 530,480 0.6517 0.631 0.641 0.651 0.621 0.651 825,710 0.6425 0.00%
2025-12-22 0 0.640 0.630 0.650 0.630 0.660 69,000 44,040 0.6383 0.631 0.621 0.641 0.621 0.651 69,993 0.6292 -1.54%
2025-12-19 0 0.650 0.640 0.660 0.640 0.670 69,000 45,720 0.6626 0.641 0.631 0.651 0.631 0.660 69,993 0.6532 -1.52%
2025-12-18 0 0.660 0.660 0.680 0.660 0.660 28,000 18,480 0.6600 0.651 0.651 0.670 0.651 0.651 28,403 0.6506 0.00%
2025-12-17 0 0.660 0.640 0.660 0.640 0.660 427,000 281,730 0.6598 0.651 0.631 0.651 0.631 0.651 433,143 0.6504 0.00%
2025-12-16 0 0.660 0.650 0.660 0.640 0.660 350,000 230,620 0.6589 0.651 0.641 0.651 0.631 0.651 355,035 0.6496 0.00%
2025-12-15 0 0.660 0.650 0.660 0.650 0.660 275,000 181,370 0.6595 0.651 0.641 0.651 0.641 0.651 278,956 0.6502 0.00%
2025-12-12 0 0.660 0.650 0.660 0.640 0.660 927,000 605,740 0.6534 0.651 0.641 0.651 0.631 0.651 940,336 0.6442 0.00%
2025-12-11 0 0.660 0.650 0.660 0.630 0.660 1,382,000 899,090 0.6506 0.651 0.641 0.651 0.621 0.651 1,401,881 0.6413 3.13%
2025-12-10 0 0.640 0.640 0.660 0.640 0.660 605,000 392,010 0.6480 0.631 0.631 0.651 0.631 0.651 613,703 0.6388 0.00%
2025-12-09 0 0.640 0.640 0.650 0.640 0.650 396,000 256,500 0.6477 0.631 0.631 0.641 0.631 0.641 401,697 0.6385 -3.03%
2025-12-08 0 0.660 0.660 0.670 0.650 0.680 1,204,000 798,620 0.6633 0.651 0.651 0.660 0.641 0.670 1,221,321 0.6539 3.13%
2025-12-05 0 0.640 0.640 0.670 0.640 0.660 990,000 645,300 0.6518 0.631 0.631 0.660 0.631 0.651 1,004,242 0.6426 -1.54%
2025-12-04 0 0.650 0.650 0.660 0.650 0.660 1,683,000 1,097,180 0.6519 0.641 0.641 0.651 0.641 0.651 1,707,211 0.6427 -1.52%
2025-12-03 0 0.660 0.660 0.670 0.650 0.670 242,000 161,710 0.6682 0.651 0.651 0.660 0.641 0.660 245,481 0.6587 -1.49%
2025-12-02 0 0.670 0.650 0.690 0.650 0.670 279,000 182,440 0.6539 0.660 0.641 0.680 0.641 0.660 283,014 0.6446 3.08%
2025-12-01 0 0.650 0.650 0.680 0.650 0.660 25,000 16,280 0.6512 0.641 0.641 0.670 0.641 0.651 25,360 0.6420 0.00%
2025-11-28 0 0.650 0.650 0.660 0.650 0.660 9,000 5,870 0.6522 0.641 0.641 0.651 0.641 0.651 9,129 0.6430 -2.99%
2025-11-27 0 0.670 0.650 0.670 0.650 0.670 299,000 197,500 0.6605 0.660 0.641 0.660 0.641 0.660 303,301 0.6512 -1.47%
2025-11-26 0 0.680 0.670 0.700 - - 0 0 - 0.670 0.660 0.690 - - 0 - 0.00%
2025-11-25 0 0.680 0.670 0.690 0.670 0.680 14,000 9,420 0.6729 0.670 0.660 0.680 0.660 0.670 14,201 0.6633 0.00%
2025-11-24 0 0.680 0.680 0.690 0.680 0.680 26,000 17,680 0.6800 0.670 0.670 0.680 0.670 0.670 26,374 0.6704 0.00%
2025-11-21 0 0.680 0.670 0.690 0.650 0.700 466,000 315,100 0.6762 0.670 0.660 0.680 0.641 0.690 472,704 0.6666 -2.86%
2025-11-20 0 0.700 0.700 0.730 0.700 0.710 224,000 158,890 0.7093 0.690 0.690 0.720 0.690 0.700 227,222 0.6993 -1.41%
2025-11-19 0 0.710 0.710 0.730 0.700 0.730 219,000 158,470 0.7236 0.700 0.700 0.720 0.690 0.720 222,150 0.7133 -1.39%
2025-11-18 0 0.720 0.720 0.740 0.720 0.770 221,000 160,520 0.7263 0.710 0.710 0.730 0.710 0.759 224,179 0.7160 0.00%
2025-11-17 0 0.720 0.720 0.730 0.720 0.770 58,000 43,290 0.7464 0.710 0.710 0.720 0.710 0.759 58,834 0.7358 -1.37%
2025-11-14 0 0.730 0.730 0.750 0.730 0.730 51,000 37,230 0.7300 0.720 0.720 0.739 0.720 0.720 51,734 0.7196 -2.67%
2025-11-13 0 0.750 0.750 0.780 0.750 0.770 73,000 56,170 0.7695 0.739 0.739 0.769 0.739 0.759 74,050 0.7585 0.00%
2025-11-12 0 0.750 0.750 0.780 0.750 0.770 79,000 60,670 0.7680 0.739 0.739 0.769 0.739 0.759 80,136 0.7571 0.00%
2025-11-11 0 0.750 0.750 0.760 0.750 0.750 57,000 42,750 0.7500 0.739 0.739 0.749 0.739 0.739 57,820 0.7394 1.35%
2025-11-10 0 0.740 0.740 0.750 0.730 0.750 144,000 106,370 0.7387 0.730 0.730 0.739 0.720 0.739 146,072 0.7282 1.37%
2025-11-07 0 0.730 0.730 0.750 - - 0 0 - 0.720 0.720 0.739 - - 0 - 0.00%
2025-11-06 0 0.730 0.730 0.750 0.730 0.750 49,000 36,630 0.7476 0.720 0.720 0.739 0.720 0.739 49,705 0.7369 1.39%
2025-11-05 0 0.720 0.720 0.750 0.720 0.750 129,000 95,160 0.7377 0.710 0.710 0.739 0.710 0.739 130,856 0.7272 -1.37%
2025-11-04 0 0.730 0.720 0.740 0.720 0.730 24,000 17,350 0.7229 0.720 0.710 0.730 0.710 0.720 24,345 0.7127 1.39%
2025-11-03 0 0.720 0.720 0.770 - - 0 0 - 0.710 0.710 0.759 - - 0 - 0.00%
2025-10-31 0 0.720 0.720 0.740 0.720 0.760 61,000 45,170 0.7405 0.710 0.710 0.730 0.710 0.749 61,878 0.7300 0.00%
2025-10-30 0 0.720 0.720 0.760 0.720 0.770 16,000 12,070 0.7544 0.710 0.710 0.749 0.710 0.759 16,230 0.7437 -2.70%
2025-10-28 0 0.740 0.730 0.740 0.730 0.760 12,000 9,060 0.7550 0.730 0.720 0.730 0.720 0.749 12,173 0.7443 -2.63%
2025-10-27 0 0.760 0.760 0.780 0.760 0.780 11,000 8,560 0.7782 0.749 0.749 0.769 0.749 0.769 11,158 0.7671 1.33%
2025-10-24 0 0.750 0.740 0.780 0.740 0.750 4,000 2,970 0.7425 0.739 0.730 0.769 0.730 0.739 4,058 0.7320 2.74%
2025-10-23 0 0.730 0.730 0.780 0.720 0.760 215,000 161,040 0.7490 0.720 0.720 0.769 0.710 0.749 218,093 0.7384 -1.35%
2025-10-22 0 0.740 0.730 0.750 0.730 0.750 186,000 137,020 0.7367 0.730 0.720 0.739 0.720 0.739 188,676 0.7262 0.00%
2025-10-21 0 0.740 0.720 0.740 0.710 0.740 296,000 215,530 0.7281 0.730 0.710 0.730 0.700 0.730 300,258 0.7178 2.78%
2025-10-20 0 0.720 0.720 0.730 0.720 0.720 44,000 31,680 0.7200 0.710 0.710 0.720 0.710 0.710 44,633 0.7098 0.00%
2025-10-17 0 0.720 0.690 0.720 0.720 0.730 410,000 297,530 0.7257 0.710 0.680 0.710 0.710 0.720 415,898 0.7154 -2.70%
2025-10-16 0 0.740 0.730 0.760 0.730 0.740 33,000 24,350 0.7379 0.730 0.720 0.749 0.720 0.730 33,475 0.7274 0.00%
2025-10-15 0 0.740 0.740 0.760 0.740 0.740 142,000 105,080 0.7400 0.730 0.730 0.749 0.730 0.730 144,043 0.7295 0.00%
2025-10-14 0 0.740 0.740 0.750 0.740 0.770 596,000 452,420 0.7591 0.730 0.730 0.739 0.730 0.759 604,574 0.7483 -1.33%
2025-10-13 0 0.750 0.750 0.760 0.740 0.760 262,000 195,540 0.7463 0.739 0.739 0.749 0.730 0.749 265,769 0.7358 -1.32%
2025-10-10 0 0.760 0.760 0.790 0.760 0.790 196,000 152,320 0.7771 0.749 0.749 0.779 0.749 0.779 198,820 0.7661 -5.00%
2025-10-09 0 0.800 0.790 0.800 0.770 0.800 788,000 615,400 0.7810 0.789 0.779 0.789 0.759 0.789 799,336 0.7699 2.56%
2025-10-08 0 0.780 0.770 0.790 0.760 0.790 192,000 148,370 0.7728 0.769 0.759 0.779 0.749 0.779 194,762 0.7618 -2.50%
2025-10-06 0 0.800 0.790 0.800 0.780 0.800 109,000 85,780 0.7870 0.789 0.779 0.789 0.769 0.789 110,568 0.7758 2.56%
2025-10-03 0 0.780 0.780 0.790 0.780 0.790 129,000 101,560 0.7873 0.769 0.769 0.779 0.769 0.779 130,856 0.7761 -1.27%
2025-10-02 0 0.790 0.780 0.790 0.780 0.800 224,000 176,460 0.7878 0.779 0.769 0.779 0.769 0.789 227,222 0.7766 -1.25%
2025-09-30 0 0.800 0.800 0.820 0.790 0.810 133,000 107,060 0.8050 0.789 0.789 0.808 0.779 0.799 134,913 0.7935 0.00%
2025-09-29 0 0.800 0.780 0.800 0.750 0.810 949,000 745,300 0.7854 0.789 0.769 0.789 0.739 0.799 962,652 0.7742 3.90%
2025-09-26 0 0.770 0.760 0.780 0.760 0.770 99,000 76,220 0.7699 0.759 0.749 0.769 0.749 0.759 100,424 0.7590 -1.28%
2025-09-25 0 0.780 0.770 0.800 0.770 0.800 140,000 110,850 0.7918 0.769 0.759 0.789 0.759 0.789 142,014 0.7806 -1.27%
2025-09-24 0 0.790 0.760 0.790 0.760 0.790 82,000 62,370 0.7606 0.779 0.749 0.779 0.749 0.779 83,180 0.7498 3.95%
2025-09-23 0 0.760 0.750 0.760 0.750 0.770 173,000 130,910 0.7567 0.749 0.739 0.749 0.739 0.759 175,489 0.7460 -1.30%
2025-09-22 0 0.770 0.770 0.790 0.770 0.770 61,000 46,970 0.7700 0.759 0.759 0.779 0.759 0.759 61,878 0.7591 -1.28%
2025-09-19 0 0.780 0.770 0.780 - - 0 0 - 0.769 0.759 0.769 - - 0 - 0.00%
2025-09-18 0 0.780 0.780 0.810 0.780 0.800 669,000 522,340 0.7808 0.769 0.769 0.799 0.769 0.789 678,624 0.7697 -2.50%
2025-09-17 0 0.800 0.780 0.800 0.780 0.800 881,000 700,190 0.7948 0.789 0.769 0.789 0.769 0.789 893,674 0.7835 2.56%
2025-09-16 0 0.780 0.770 0.790 0.760 0.780 393,000 301,680 0.7676 0.769 0.759 0.779 0.749 0.769 398,654 0.7567 0.00%
2025-09-15 0 0.780 0.770 0.790 0.770 0.790 172,000 134,230 0.7804 0.769 0.759 0.779 0.759 0.779 174,474 0.7693 0.00%
2025-09-12 0 0.780 0.780 0.800 0.770 0.790 474,000 368,840 0.7781 0.769 0.769 0.789 0.759 0.779 480,819 0.7671 1.30%
2025-09-11 0 0.770 0.770 0.780 0.770 0.780 227,000 176,390 0.7770 0.759 0.759 0.769 0.759 0.769 230,266 0.7660 -1.28%
2025-09-10 0 0.780 0.780 0.800 0.780 0.780 71,000 55,380 0.7800 0.769 0.769 0.789 0.769 0.769 72,021 0.7689 0.00%
2025-09-09 0 0.780 0.780 0.800 0.770 0.800 1,120,000 866,960 0.7741 0.769 0.769 0.789 0.759 0.789 1,136,112 0.7631 -2.50%
2025-09-08 0 0.800 0.790 0.800 0.780 0.800 212,000 167,050 0.7880 0.789 0.779 0.789 0.769 0.789 215,050 0.7768 0.00%
2025-09-05 0 0.800 0.790 0.800 0.760 0.800 182,000 143,480 0.7884 0.789 0.779 0.789 0.749 0.789 184,618 0.7772 3.90%
2025-09-04 0 0.770 0.770 0.790 0.760 0.770 595,000 455,360 0.7653 0.759 0.759 0.779 0.749 0.759 603,560 0.7545 0.00%
2025-09-03 0 0.770 0.760 0.770 0.770 0.830 575,000 447,580 0.7784 0.759 0.749 0.759 0.759 0.818 583,272 0.7674 -2.53%
2025-09-02 0 0.790 0.780 0.790 0.790 0.810 417,000 333,970 0.8009 0.779 0.769 0.779 0.779 0.799 422,999 0.7895 -4.82%
2025-09-01 0 0.830 0.810 0.820 0.810 0.830 1,695,000 1,378,890 0.8135 0.818 0.799 0.808 0.799 0.818 1,719,384 0.8020 0.00%
2025-08-29 0 0.830 0.830 0.840 0.810 0.850 382,000 317,870 0.8321 0.818 0.818 0.828 0.799 0.838 387,495 0.8203 0.00%
2025-08-28 0 0.830 0.830 0.850 0.830 0.870 1,644,000 1,388,870 0.8448 0.818 0.818 0.838 0.818 0.858 1,667,650 0.8328 -1.19%
2025-08-27 0 0.840 0.840 0.850 0.840 0.890 2,364,000 2,042,230 0.8639 0.828 0.828 0.838 0.828 0.877 2,398,008 0.8516 -4.55%
2025-08-26 0 0.880 0.870 0.880 0.860 0.890 63,000 55,090 0.8744 0.868 0.858 0.868 0.848 0.877 63,906 0.8620 0.00%
2025-08-25 0 0.880 0.880 0.890 0.870 0.890 1,281,000 1,125,290 0.8784 0.868 0.868 0.877 0.858 0.877 1,299,428 0.8660 -1.12%
2025-08-22 0 0.890 0.890 0.900 0.850 0.890 1,085,000 956,100 0.8812 0.877 0.877 0.887 0.838 0.877 1,100,609 0.8687 1.14%
2025-08-21 0 0.880 0.870 0.900 0.870 0.880 881,000 772,040 0.8763 0.868 0.858 0.887 0.858 0.868 893,674 0.8639 0.00%
2025-08-20 0 0.880 0.880 0.890 0.840 0.940 5,195,000 4,632,620 0.8917 0.868 0.868 0.877 0.828 0.927 5,269,734 0.8791 4.76%
2025-08-19 0 0.840 0.820 0.840 0.810 0.840 2,955,000 2,427,110 0.8214 0.828 0.808 0.828 0.799 0.828 2,997,510 0.8097 2.44%
2025-08-18 0 0.820 0.810 0.820 0.800 0.830 3,501,000 2,869,130 0.8195 0.808 0.799 0.808 0.789 0.818 3,551,365 0.8079 2.50%
2025-08-15 0 0.800 0.800 0.810 0.780 0.810 626,000 501,430 0.8010 0.789 0.789 0.799 0.769 0.799 635,006 0.7896 -1.23%
2025-08-14 0 0.810 0.800 0.810 0.800 0.810 370,000 299,140 0.8085 0.799 0.789 0.799 0.789 0.799 375,323 0.7970 0.00%
2025-08-13 0 0.810 0.810 0.820 0.790 0.820 2,435,000 1,952,190 0.8017 0.799 0.799 0.808 0.779 0.808 2,470,030 0.7904 3.85%
2025-08-12 0 0.780 0.780 0.800 0.780 0.800 152,000 119,140 0.7838 0.769 0.769 0.789 0.769 0.789 154,187 0.7727 -2.50%
2025-08-11 0 0.800 0.780 0.800 0.780 0.800 732,000 572,960 0.7827 0.789 0.769 0.789 0.769 0.789 742,530 0.7716 1.27%
2025-08-08 0 0.790 0.790 0.800 0.790 0.800 498,000 395,010 0.7932 0.779 0.779 0.789 0.779 0.789 505,164 0.7819 0.00%
2025-08-07 0 0.790 0.790 0.800 0.790 0.800 359,000 287,150 0.7999 0.779 0.779 0.789 0.779 0.789 364,165 0.7885 -1.25%
2025-08-06 0 0.800 0.800 0.810 0.800 0.800 628,000 502,400 0.8000 0.789 0.789 0.799 0.789 0.789 637,034 0.7887 0.00%
2025-08-05 0 0.800 0.790 0.800 0.790 0.810 640,000 513,800 0.8028 0.789 0.779 0.789 0.779 0.799 649,207 0.7914 0.00%
2025-08-04 0 0.800 0.800 0.810 0.790 0.810 367,000 293,700 0.8003 0.789 0.789 0.799 0.779 0.799 372,280 0.7889 -1.23%
2025-08-01 0 0.810 0.810 0.820 0.810 0.820 323,000 262,160 0.8116 0.799 0.799 0.808 0.799 0.808 327,647 0.8001 -1.22%
2025-07-31 0 0.820 0.800 0.820 0.800 0.830 2,321,000 1,896,590 0.8171 0.808 0.789 0.808 0.789 0.818 2,354,390 0.8056 1.23%
2025-07-30 0 0.810 0.800 0.820 0.810 0.830 1,329,000 1,085,560 0.8168 0.799 0.789 0.808 0.799 0.818 1,348,119 0.8052 -2.41%
2025-07-29 0 0.830 0.810 0.830 0.810 0.830 2,176,000 1,777,990 0.8171 0.818 0.799 0.818 0.799 0.818 2,207,304 0.8055 1.22%
2025-07-28 0 0.820 0.800 0.820 0.800 0.840 1,241,000 1,013,750 0.8169 0.808 0.789 0.808 0.789 0.828 1,258,853 0.8053 -2.38%
2025-07-25 0 0.840 0.820 0.840 0.810 0.840 2,489,000 2,051,950 0.8244 0.828 0.808 0.828 0.799 0.828 2,524,806 0.8127 1.20%
2025-07-24 0 0.830 0.820 0.830 0.780 0.830 2,867,000 2,332,120 0.8134 0.818 0.808 0.818 0.769 0.818 2,908,244 0.8019 6.41%
2025-07-23 0 0.780 0.780 0.790 0.770 0.820 2,134,000 1,690,580 0.7922 0.769 0.769 0.779 0.759 0.808 2,164,699 0.7810 -3.70%
2025-07-22 0 0.810 0.800 0.810 0.780 0.870 4,539,000 3,736,850 0.8233 0.799 0.789 0.799 0.769 0.858 4,604,297 0.8116 2.53%
2025-07-21 0 0.790 0.770 0.790 0.770 0.820 541,000 428,710 0.7924 0.779 0.759 0.779 0.759 0.808 548,783 0.7812 -1.25%
2025-07-18 0 0.800 0.770 0.800 0.760 0.800 831,000 646,650 0.7782 0.789 0.759 0.789 0.749 0.789 842,955 0.7671 1.27%
2025-07-17 0 0.790 0.780 0.790 0.760 0.790 1,029,000 801,260 0.7787 0.779 0.769 0.779 0.749 0.779 1,043,803 0.7676 0.00%
2025-07-16 0 0.790 0.780 0.790 0.750 0.800 1,333,000 1,035,610 0.7769 0.779 0.769 0.779 0.739 0.789 1,352,176 0.7659 -1.25%
2025-07-15 0 0.800 0.760 0.800 0.750 0.830 2,616,000 2,031,680 0.7766 0.789 0.749 0.789 0.739 0.818 2,653,633 0.7656 -2.44%
2025-07-14 0 0.820 0.790 0.820 0.790 0.850 2,865,000 2,308,440 0.8057 0.808 0.779 0.808 0.779 0.838 2,906,215 0.7943 -3.53%
2025-07-11 0 0.850 0.840 0.850 0.780 0.900 12,946,495 10,997,545 0.8495 0.838 0.828 0.838 0.769 0.887 13,132,741 0.8374 8.97%
2025-07-10 0 0.780 0.770 0.780 0.690 0.780 5,177,000 3,793,870 0.7328 0.769 0.759 0.769 0.680 0.769 5,251,475 0.7224 8.33%
2025-07-09 0 0.720 0.710 0.720 0.660 0.790 3,531,000 2,563,250 0.7259 0.710 0.700 0.710 0.651 0.779 3,581,796 0.7156 5.88%
2025-07-08 0 0.680 0.670 0.680 0.640 0.700 3,339,000 2,233,760 0.6690 0.670 0.660 0.670 0.631 0.690 3,387,034 0.6595 4.62%
2025-07-07 0 0.650 0.640 0.650 0.640 0.650 88,000 57,170 0.6497 0.641 0.631 0.641 0.631 0.641 89,266 0.6404 0.00%
2025-07-04 0 0.650 0.630 0.650 0.610 0.650 167,000 107,230 0.6421 0.641 0.621 0.641 0.601 0.641 169,402 0.6330 3.17%
2025-07-03 0 0.630 0.620 0.630 0.620 0.640 972,000 612,490 0.6301 0.621 0.611 0.621 0.611 0.631 985,983 0.6212 -3.08%
2025-07-02 0 0.650 0.640 0.650 0.630 0.650 440,000 282,710 0.6425 0.641 0.631 0.641 0.621 0.641 446,330 0.6334 0.00%
2025-06-30 0 0.650 0.640 0.660 0.610 0.680 1,607,000 1,030,770 0.6414 0.641 0.631 0.651 0.601 0.670 1,630,118 0.6323 3.17%
2025-06-27 0 0.630 0.630 0.640 0.620 0.680 1,490,000 978,220 0.6565 0.621 0.621 0.631 0.611 0.670 1,511,435 0.6472 0.00%
2025-06-26 0 0.630 0.630 0.650 0.620 0.690 2,672,000 1,713,040 0.6411 0.621 0.621 0.641 0.611 0.680 2,710,439 0.6320 -5.97%
2025-06-25 0 0.670 0.670 0.690 0.590 0.720 4,208,000 2,830,360 0.6726 0.660 0.660 0.680 0.582 0.710 4,268,536 0.6631 9.84%
2025-06-24 0 0.610 0.600 0.610 0.550 0.610 2,052,000 1,179,650 0.5749 0.601 0.591 0.601 0.542 0.601 2,081,520 0.5667 7.02%
2025-06-23 0 0.570 0.560 0.590 0.540 0.570 129,000 71,140 0.5515 0.562 0.552 0.582 0.532 0.562 130,856 0.5437 3.64%
2025-06-20 0 0.550 0.550 0.560 0.550 0.550 281,000 154,550 0.5500 0.542 0.542 0.552 0.542 0.542 285,042 0.5422 -3.51%
2025-06-19 0 0.570 0.550 0.570 0.550 0.570 520,000 291,480 0.5605 0.562 0.542 0.562 0.542 0.562 527,481 0.5526 1.79%
2025-06-18 0 0.560 0.560 0.570 0.540 0.570 916,000 506,700 0.5532 0.552 0.552 0.562 0.532 0.562 929,177 0.5453 -3.45%
2025-06-17 0 0.580 0.580 0.600 0.560 0.600 652,000 380,820 0.5841 0.572 0.572 0.591 0.552 0.591 661,380 0.5758 0.00%
2025-06-16 0 0.580 0.560 0.580 0.550 0.580 1,303,000 737,920 0.5663 0.572 0.552 0.572 0.542 0.572 1,321,745 0.5583 3.57%
2025-06-13 0 0.560 0.560 0.570 0.560 0.580 1,095,000 623,540 0.5694 0.552 0.552 0.562 0.552 0.572 1,110,752 0.5614 -3.45%
2025-06-12 0 0.580 0.570 0.580 0.550 0.580 880,000 505,320 0.5742 0.572 0.562 0.572 0.542 0.572 892,660 0.5661 5.45%
2025-06-11 0 0.550 0.550 0.560 0.540 0.560 752,000 414,750 0.5515 0.542 0.542 0.552 0.532 0.552 762,818 0.5437 1.85%
2025-06-10 0 0.540 0.530 0.550 0.520 0.560 319,000 173,890 0.5451 0.532 0.522 0.542 0.513 0.552 323,589 0.5374 0.00%
2025-06-09 0 0.540 0.540 0.550 0.540 0.550 550,000 298,990 0.5436 0.532 0.532 0.542 0.532 0.542 557,912 0.5359 0.00%
2025-06-06 0 0.540 0.520 0.540 0.520 0.540 263,000 141,100 0.5365 0.532 0.513 0.532 0.513 0.532 266,783 0.5289 1.89%
2025-06-05 0 0.530 0.530 0.540 0.520 0.550 739,000 395,790 0.5356 0.522 0.522 0.532 0.513 0.542 749,631 0.5280 0.00%
2025-06-04 0 0.530 0.530 0.540 0.500 0.540 1,222,000 625,960 0.5122 0.522 0.522 0.532 0.493 0.532 1,239,579 0.5050 6.00%
2025-06-03 0 0.500 0.495 0.500 0.490 0.500 408,000 203,110 0.4978 0.493 0.488 0.493 0.483 0.493 413,869 0.4908 2.04%
2025-06-02 0 0.490 0.485 0.495 0.490 0.500 671,000 331,170 0.4935 0.483 0.478 0.488 0.483 0.493 680,653 0.4865 0.00%
2025-05-30 0 0.490 0.490 0.500 0.485 0.500 38,000 18,590 0.4892 0.483 0.483 0.493 0.478 0.493 38,547 0.4823 -2.00%
2025-05-29 0 0.500 0.495 0.500 0.490 0.500 131,000 64,565 0.4929 0.493 0.488 0.493 0.483 0.493 132,885 0.4859 3.09%
2025-05-28 0 0.485 0.485 0.490 - - 0 0 - 0.478 0.478 0.483 - - 0 - 0.00%
2025-05-27 0 0.485 0.480 0.490 - - 0 0 - 0.478 0.473 0.483 - - 0 - 0.00%
2025-05-26 0 0.485 0.485 0.495 0.480 0.495 12,000 5,880 0.4900 0.478 0.478 0.488 0.473 0.488 12,173 0.4831 -1.02%
2025-05-23 0 0.490 0.485 0.490 0.485 0.500 1,542,000 757,835 0.4915 0.483 0.478 0.483 0.478 0.493 1,564,183 0.4845 -1.01%
2025-05-22 0 0.495 0.490 0.500 - - 0 0 - 0.488 0.483 0.493 - - 0 - 0.00%
2025-05-21 0 0.495 0.495 0.500 0.490 0.500 608,000 302,665 0.4978 0.488 0.488 0.493 0.483 0.493 616,747 0.4907 2.06%
2025-05-20 0 0.485 0.485 0.495 0.485 0.495 802,000 391,840 0.4886 0.478 0.478 0.488 0.478 0.488 813,537 0.4816 -2.02%
2025-05-19 0 0.495 0.485 0.495 0.485 0.495 300,782 147,039 0.4889 0.488 0.478 0.488 0.478 0.488 305,109 0.4819 0.00%
2025-05-16 0 0.495 0.485 0.510 - - 0 0 - 0.488 0.478 0.503 - - 0 - 0.00%
2025-05-15 0 0.495 0.495 0.510 0.495 0.510 309,000 154,730 0.5007 0.488 0.488 0.503 0.488 0.503 313,445 0.4936 -2.94%
2025-05-14 0 0.510 0.510 0.520 0.495 0.520 512,000 258,810 0.5055 0.503 0.503 0.513 0.488 0.513 519,366 0.4983 2.00%
2025-05-13 0 0.500 0.495 0.500 0.490 0.510 2,307,000 1,148,355 0.4978 0.493 0.488 0.493 0.483 0.503 2,340,188 0.4907 -5.66%
2025-05-12 0 0.530 0.510 0.530 0.500 0.530 228,000 116,400 0.5105 0.522 0.503 0.522 0.493 0.522 231,280 0.5033 1.92%
2025-05-09 0 0.520 0.510 0.520 0.510 0.520 94,000 48,860 0.5198 0.513 0.503 0.513 0.503 0.513 95,352 0.5124 0.00%
2025-05-08 0 0.520 0.510 0.520 0.510 0.530 1,028,000 533,860 0.5193 0.513 0.503 0.513 0.503 0.522 1,042,789 0.5120 4.00%
2025-05-07 0 0.500 0.500 0.520 0.500 0.550 3,456,000 1,787,130 0.5171 0.493 0.493 0.513 0.493 0.542 3,505,717 0.5098 1.01%
2025-05-06 0 0.495 0.490 0.500 0.490 0.500 587,000 290,490 0.4949 0.488 0.483 0.493 0.483 0.493 595,444 0.4879 0.00%
2025-05-02 0 0.495 0.485 0.495 0.495 0.495 66,000 32,670 0.4950 0.488 0.478 0.488 0.488 0.488 66,949 0.4880 0.00%
2025-04-30 0 0.495 0.485 0.500 0.485 0.495 153,000 75,715 0.4949 0.488 0.478 0.493 0.478 0.488 155,201 0.4879 0.00%
2025-04-29 0 0.495 0.485 0.495 0.495 0.500 80,000 39,900 0.4988 0.488 0.478 0.488 0.488 0.493 81,151 0.4917 -1.00%
2025-04-28 0 0.500 0.495 0.520 0.495 0.510 491,000 246,295 0.5016 0.493 0.488 0.513 0.488 0.503 498,063 0.4945 -3.85%
2025-04-25 0 0.520 0.500 0.520 0.495 0.520 241,000 122,905 0.5100 0.513 0.493 0.513 0.488 0.513 244,467 0.5027 1.96%
2025-04-24 0 0.510 0.490 0.510 0.490 0.510 11,000 5,490 0.4991 0.503 0.483 0.503 0.483 0.503 11,158 0.4920 0.00%
2025-04-23 0 0.510 0.490 0.510 0.490 0.510 31,000 15,230 0.4913 0.503 0.483 0.503 0.483 0.503 31,446 0.4843 0.00%
2025-04-22 0 0.510 0.485 0.520 0.485 0.510 3,000 1,480 0.4933 0.503 0.478 0.513 0.478 0.503 3,043 0.4863 0.00%
2025-04-17 0 0.510 0.490 0.510 - - 0 0 - 0.503 0.483 0.503 - - 0 - 0.00%
2025-04-16 0 0.510 0.495 0.510 0.490 0.510 42,000 20,700 0.4929 0.503 0.488 0.503 0.483 0.503 42,604 0.4859 0.00%
2025-04-15 0 0.510 0.490 0.510 0.490 0.510 225,000 111,290 0.4946 0.503 0.483 0.503 0.483 0.503 228,237 0.4876 2.00%
2025-04-14 0 0.500 0.490 0.500 0.480 0.500 453,000 222,855 0.4920 0.493 0.483 0.493 0.473 0.493 459,517 0.4850 1.01%
2025-04-11 0 0.495 0.475 0.495 0.475 0.495 141,000 67,025 0.4754 0.488 0.468 0.488 0.468 0.488 143,028 0.4686 1.02%
2025-04-10 0 0.490 0.480 0.490 0.480 0.490 138,000 67,090 0.4862 0.483 0.473 0.483 0.473 0.483 139,985 0.4793 2.08%
2025-04-09 0 0.480 0.470 0.480 0.455 0.480 8,000 3,790 0.4738 0.473 0.463 0.473 0.449 0.473 8,115 0.4670 0.00%
2025-04-08 0 0.480 0.470 0.480 0.470 0.485 221,000 103,955 0.4704 0.473 0.463 0.473 0.463 0.478 224,179 0.4637 4.35%
2025-04-07 0 0.460 0.460 0.480 0.460 0.495 2,301,000 1,107,500 0.4813 0.453 0.453 0.473 0.453 0.488 2,334,102 0.4745 -13.21%
2025-04-03 0 0.530 0.530 0.540 0.510 0.540 437,000 229,150 0.5244 0.522 0.522 0.532 0.503 0.532 443,287 0.5169 -1.85%
2025-04-02 0 0.540 0.520 0.540 0.540 0.540 1,000 540 0.5400 0.532 0.513 0.532 0.532 0.532 1,014 0.5323 0.00%
2025-04-01 0 0.540 0.520 0.540 0.520 0.540 493,000 261,420 0.5303 0.532 0.513 0.532 0.513 0.532 500,092 0.5227 0.00%
2025-03-31 0 0.540 0.520 0.540 0.520 0.540 75,000 39,750 0.5300 0.532 0.513 0.532 0.513 0.532 76,079 0.5225 0.00%
2025-03-28 0 0.540 0.530 0.540 0.530 0.550 255,000 137,440 0.5390 0.532 0.522 0.532 0.522 0.542 258,668 0.5313 -1.82%
2025-03-27 0 0.550 0.540 0.550 0.540 0.570 2,166,000 1,172,410 0.5413 0.542 0.532 0.542 0.532 0.562 2,197,160 0.5336 1.85%
2025-03-26 0 0.540 0.540 0.550 0.520 0.550 13,000 7,010 0.5392 0.532 0.532 0.542 0.513 0.542 13,187 0.5316 1.89%
2025-03-25 0 0.530 0.530 0.540 0.520 0.570 3,000 1,610 0.5367 0.522 0.522 0.532 0.513 0.562 3,043 0.5291 -1.85%
2025-03-24 0 0.540 0.540 0.560 0.520 0.570 141,000 74,280 0.5268 0.532 0.532 0.552 0.513 0.562 143,028 0.5193 0.00%
2025-03-21 0 0.540 0.520 0.550 0.510 0.550 133,000 71,430 0.5371 0.532 0.513 0.542 0.503 0.542 134,913 0.5295 0.00%
2025-03-20 0 0.540 0.520 0.540 0.540 0.540 320,000 172,800 0.5400 0.532 0.513 0.532 0.532 0.532 324,603 0.5323 0.00%
2025-03-19 0 0.540 0.530 0.540 0.510 0.580 2,316,000 1,266,190 0.5467 0.532 0.522 0.532 0.503 0.572 2,349,318 0.5390 0.00%
2025-03-18 0 0.540 0.510 0.540 0.500 0.550 186,000 99,570 0.5353 0.532 0.503 0.532 0.493 0.542 188,676 0.5277 1.89%
2025-03-17 0 0.530 0.510 0.530 0.530 0.540 704,000 378,430 0.5375 0.522 0.503 0.522 0.522 0.532 714,128 0.5299 1.92%
2025-03-14 0 0.520 0.500 0.530 0.500 0.530 729,000 377,730 0.5181 0.513 0.493 0.522 0.493 0.522 739,487 0.5108 1.96%
2025-03-13 0 0.510 0.490 0.510 0.490 0.510 7,000 3,450 0.4929 0.503 0.483 0.503 0.483 0.503 7,101 0.4859 2.00%
2025-03-12 0 0.500 0.495 0.500 0.490 0.510 99,000 50,250 0.5076 0.493 0.488 0.493 0.483 0.503 100,424 0.5004 3.09%
2025-03-11 0 0.485 0.485 0.495 0.480 0.485 119,000 57,705 0.4849 0.478 0.478 0.488 0.473 0.478 120,712 0.4780 -1.02%
2025-03-10 0 0.490 0.490 0.510 0.490 0.490 269,000 131,810 0.4900 0.483 0.483 0.503 0.483 0.483 272,870 0.4831 0.00%
2025-03-07 0 0.490 0.490 0.510 0.490 0.500 74,000 36,970 0.4996 0.483 0.483 0.503 0.483 0.493 75,065 0.4925 -1.01%
2025-03-06 0 0.495 0.495 0.500 0.485 0.500 777,000 385,095 0.4956 0.488 0.488 0.493 0.478 0.493 788,178 0.4886 -1.00%
2025-03-05 0 0.500 0.480 0.500 0.480 0.500 194,000 96,645 0.4982 0.493 0.473 0.493 0.473 0.493 196,791 0.4911 4.17%
2025-03-04 0 0.480 0.480 0.485 0.480 0.485 417,000 202,110 0.4847 0.473 0.473 0.478 0.473 0.478 422,999 0.4778 -2.04%
2025-03-03 0 0.490 0.485 0.490 0.480 0.490 117,000 56,955 0.4868 0.483 0.478 0.483 0.473 0.483 118,683 0.4799 0.00%
2025-02-28 0 0.490 0.490 0.500 0.490 0.490 6,000 2,940 0.4900 0.483 0.483 0.493 0.483 0.483 6,086 0.4831 -1.01%
2025-02-27 0 0.495 0.495 0.510 0.490 0.500 578,000 285,995 0.4948 0.488 0.488 0.503 0.483 0.493 586,315 0.4878 -4.81%
2025-02-26 0 0.520 0.490 0.520 0.475 0.520 3,026,000 1,496,525 0.4946 0.513 0.483 0.513 0.468 0.513 3,069,532 0.4875 8.33%
2025-02-25 0 0.480 0.480 0.485 0.475 0.490 3,305,000 1,578,200 0.4775 0.473 0.473 0.478 0.468 0.483 3,352,545 0.4707 -3.03%
2025-02-24 0 0.495 0.495 0.500 0.490 0.500 320,000 158,410 0.4950 0.488 0.488 0.493 0.483 0.493 324,603 0.4880 0.00%
2025-02-21 0 0.495 0.490 0.495 0.490 0.500 260,000 128,110 0.4927 0.488 0.483 0.488 0.483 0.493 263,740 0.4857 1.02%
2025-02-20 0 0.490 0.485 0.490 0.490 0.500 283,000 140,120 0.4951 0.483 0.478 0.483 0.483 0.493 287,071 0.4881 -2.00%
2025-02-19 0 0.500 0.490 0.500 0.485 0.500 811,000 395,090 0.4872 0.493 0.483 0.493 0.478 0.493 822,667 0.4803 0.00%
2025-02-18 0 0.500 0.490 0.500 0.495 0.510 128,000 64,120 0.5009 0.493 0.483 0.493 0.488 0.503 129,841 0.4938 0.00%
2025-02-17 0 0.500 0.495 0.500 0.485 0.500 155,000 76,220 0.4917 0.493 0.488 0.493 0.478 0.493 157,230 0.4848 1.01%
2025-02-14 0 0.495 0.485 0.495 0.485 0.500 2,871,000 1,409,985 0.4911 0.488 0.478 0.488 0.478 0.493 2,912,302 0.4841 -2.94%
2025-02-13 0 0.510 0.495 0.510 0.500 0.520 697,000 353,050 0.5065 0.503 0.488 0.503 0.493 0.513 707,027 0.4993 -1.92%
2025-02-12 0 0.520 0.510 0.520 0.510 0.520 697,000 358,110 0.5138 0.513 0.503 0.513 0.503 0.513 707,027 0.5065 0.00%
2025-02-11 0 0.520 0.510 0.530 0.520 0.530 64,000 33,320 0.5206 0.513 0.503 0.522 0.513 0.522 64,921 0.5132 0.00%
2025-02-10 0 0.520 0.520 0.530 0.510 0.530 737,000 380,230 0.5159 0.513 0.513 0.522 0.503 0.522 747,602 0.5086 -1.89%
2025-02-07 0 0.530 0.530 0.550 0.500 0.560 1,193,000 628,030 0.5264 0.522 0.522 0.542 0.493 0.552 1,210,162 0.5190 3.92%
2025-02-06 0 0.510 0.495 0.510 0.495 0.510 218,000 109,010 0.5000 0.503 0.488 0.503 0.488 0.503 221,136 0.4930 2.00%
2025-02-05 0 0.500 0.495 0.500 0.500 0.510 656,000 329,500 0.5023 0.493 0.488 0.493 0.493 0.503 665,437 0.4952 -3.85%
2025-02-04 0 0.520 0.510 0.520 0.510 0.530 200,000 104,430 0.5222 0.513 0.503 0.513 0.503 0.522 202,877 0.5147 4.00%
2025-02-03 0 0.500 0.520 0.530 0.500 0.500 3,000 1,500 0.5000 0.493 0.513 0.522 0.493 0.493 3,043 0.4929 -3.85%
2025-01-28 0 0.520 0.500 0.540 - - 0 0 - 0.513 0.493 0.532 - - 0 - 0.00%
2025-01-27 0 0.520 0.510 0.540 0.500 0.520 333,000 170,640 0.5124 0.513 0.503 0.532 0.493 0.513 337,790 0.5052 1.96%
2025-01-24 0 0.510 0.510 0.530 0.510 0.540 1,170,000 613,370 0.5242 0.503 0.503 0.522 0.503 0.532 1,186,831 0.5168 -7.27%
2025-01-23 0 0.550 0.540 0.560 0.540 0.550 255,000 140,150 0.5496 0.542 0.532 0.552 0.532 0.542 258,668 0.5418 3.77%
2025-01-22 0 0.530 0.530 0.550 0.530 0.540 24,000 12,740 0.5308 0.522 0.522 0.542 0.522 0.532 24,345 0.5233 -3.64%
2025-01-21 0 0.550 0.530 0.550 0.530 0.550 904,000 481,770 0.5329 0.542 0.522 0.542 0.522 0.542 917,005 0.5254 1.85%
2025-01-20 0 0.540 0.520 0.550 - - 0 0 - 0.532 0.513 0.542 - - 0 - 0.00%
2025-01-17 0 0.540 0.540 0.550 0.530 0.550 1,888,000 1,011,860 0.5359 0.532 0.532 0.542 0.522 0.542 1,915,160 0.5283 -5.26%
2025-01-16 0 0.570 0.560 0.570 - - 0 0 - 0.562 0.552 0.562 - - 0 - 0.00%
2025-01-15 0 0.570 0.560 0.570 0.550 0.570 227,000 128,970 0.5681 0.562 0.552 0.562 0.542 0.562 230,266 0.5601 1.79%
2025-01-14 0 0.560 0.560 0.570 0.550 0.570 59,000 32,710 0.5544 0.552 0.552 0.562 0.542 0.562 59,849 0.5465 1.82%
2025-01-13 0 0.550 0.550 0.560 0.550 0.560 9,000 4,990 0.5544 0.542 0.542 0.552 0.542 0.552 9,129 0.5466 0.00%
2025-01-10 0 0.550 0.550 0.570 0.550 0.550 224,000 123,200 0.5500 0.542 0.542 0.562 0.542 0.542 227,222 0.5422 0.00%
2025-01-09 0 0.550 0.550 0.560 0.540 0.550 63,000 34,340 0.5451 0.542 0.542 0.552 0.532 0.542 63,906 0.5373 -1.79%
2025-01-08 0 0.560 0.560 0.570 0.540 0.560 871,000 479,130 0.5501 0.552 0.552 0.562 0.532 0.552 883,530 0.5423 0.00%
2025-01-07 0 0.560 0.560 0.580 0.560 0.560 41,000 22,960 0.5600 0.552 0.552 0.572 0.552 0.552 41,590 0.5521 -1.75%
2025-01-06 0 0.570 0.570 0.580 0.570 0.570 67,000 38,190 0.5700 0.562 0.562 0.572 0.562 0.562 67,964 0.5619 0.00%
2025-01-03 0 0.570 0.560 0.570 0.560 0.570 278,000 157,380 0.5661 0.562 0.552 0.562 0.552 0.562 281,999 0.5581 0.00%
2025-01-02 0 0.570 0.570 0.580 0.560 0.590 226,000 129,120 0.5713 0.562 0.562 0.572 0.552 0.582 229,251 0.5632 -3.39%
2024-12-31 0 0.590 0.560 0.590 0.560 0.590 44,000 24,960 0.5673 0.582 0.552 0.582 0.552 0.582 44,633 0.5592 3.51%
2024-12-30 0 0.570 0.560 0.570 0.570 0.590 202,000 115,160 0.5701 0.562 0.552 0.562 0.562 0.582 204,906 0.5620 -1.72%
2024-12-27 0 0.580 0.570 0.590 0.570 0.590 101,000 58,340 0.5776 0.572 0.562 0.582 0.562 0.582 102,453 0.5694 3.57%
2024-12-24 0 0.560 0.560 0.600 0.560 0.600 199,000 114,810 0.5769 0.552 0.552 0.591 0.552 0.591 201,863 0.5688 -3.45%
2024-12-23 0 0.580 0.570 0.580 0.560 0.590 79,000 44,540 0.5638 0.572 0.562 0.572 0.552 0.582 80,136 0.5558 0.00%
2024-12-20 0 0.580 0.560 0.580 0.550 0.580 151,000 86,060 0.5699 0.572 0.552 0.572 0.542 0.572 153,172 0.5619 3.57%
2024-12-19 0 0.560 0.560 0.570 0.560 0.570 667,000 374,970 0.5622 0.552 0.552 0.562 0.552 0.562 676,595 0.5542 -1.75%
2024-12-18 0 0.570 0.570 0.590 0.570 0.600 166,000 96,870 0.5836 0.562 0.562 0.582 0.562 0.591 168,388 0.5753 -1.72%
2024-12-17 0 0.580 0.580 0.590 0.560 0.580 51,000 29,280 0.5741 0.572 0.572 0.582 0.552 0.572 51,734 0.5660 0.00%
2024-12-16 0 0.580 0.570 0.590 0.560 0.600 221,000 129,640 0.5866 0.572 0.562 0.582 0.552 0.591 224,179 0.5783 1.75%
2024-12-13 0 0.570 0.560 0.590 0.560 0.580 180,000 102,530 0.5696 0.562 0.552 0.582 0.552 0.572 182,589 0.5615 -3.39%
2024-12-12 0 0.590 0.570 0.590 0.570 0.600 221,000 129,300 0.5851 0.582 0.562 0.582 0.562 0.591 224,179 0.5768 1.72%
2024-12-11 0 0.580 0.570 0.600 0.570 0.590 161,000 93,570 0.5812 0.572 0.562 0.591 0.562 0.582 163,316 0.5729 -1.69%
2024-12-10 0 0.590 0.570 0.590 0.570 0.640 2,603,495 1,581,081 0.6073 0.582 0.562 0.582 0.562 0.631 2,640,948 0.5987 -3.28%
2024-12-09 0 0.610 0.590 0.610 0.570 0.610 642,000 384,410 0.5988 0.601 0.582 0.601 0.562 0.601 651,236 0.5903 7.02%
2024-12-06 0 0.570 0.570 0.580 0.570 0.600 166,000 95,090 0.5728 0.562 0.562 0.572 0.562 0.591 168,388 0.5647 1.79%
2024-12-05 0 0.560 0.560 0.580 0.560 0.560 15,000 8,400 0.5600 0.552 0.552 0.572 0.552 0.552 15,216 0.5521 -3.45%
2024-12-04 0 0.580 0.580 0.600 0.560 0.580 240,000 137,010 0.5709 0.572 0.572 0.591 0.552 0.572 243,453 0.5628 0.00%
2024-12-03 0 0.580 0.570 0.590 - - 0 0 - 0.572 0.562 0.582 - - 0 - 0.00%
2024-12-02 0 0.580 0.580 0.600 0.570 0.580 219,000 127,010 0.5800 0.572 0.572 0.591 0.562 0.572 222,150 0.5717 3.57%
2024-11-29 0 0.560 0.560 0.590 0.550 0.600 388,000 225,390 0.5809 0.552 0.552 0.582 0.542 0.591 393,582 0.5727 0.00%
2024-11-28 0 0.560 0.560 0.570 0.560 0.570 61,000 34,420 0.5643 0.552 0.552 0.562 0.552 0.562 61,878 0.5563 -3.45%
2024-11-27 0 0.580 0.580 0.590 0.570 0.590 128,000 74,810 0.5845 0.572 0.572 0.582 0.562 0.582 129,841 0.5762 3.57%
2024-11-26 0 0.560 0.560 0.580 - - 0 0 - 0.552 0.552 0.572 - - 0 - 0.00%
2024-11-25 0 0.560 0.560 0.570 0.560 0.580 264,000 150,790 0.5712 0.552 0.552 0.562 0.552 0.572 267,798 0.5631 -1.75%
2024-11-22 0 0.570 0.570 0.580 0.560 0.590 874,000 504,200 0.5769 0.562 0.562 0.572 0.552 0.582 886,573 0.5687 -5.00%
2024-11-21 0 0.600 0.600 0.610 0.600 0.640 332,000 209,000 0.6295 0.591 0.591 0.601 0.591 0.631 336,776 0.6206 -1.64%
2024-11-20 0 0.610 0.600 0.610 0.590 0.610 108,000 64,820 0.6002 0.601 0.591 0.601 0.582 0.601 109,554 0.5917 0.00%
2024-11-19 0 0.610 0.610 0.630 0.590 0.610 946,000 568,250 0.6007 0.601 0.601 0.621 0.582 0.601 959,609 0.5922 0.00%
2024-11-18 0 0.610 0.610 0.630 0.600 0.610 124,000 75,590 0.6096 0.601 0.601 0.621 0.591 0.601 125,784 0.6010 3.39%
2024-11-15 0 0.590 0.590 0.600 0.590 0.600 91,000 53,940 0.5927 0.582 0.582 0.591 0.582 0.591 92,309 0.5843 -1.67%
2024-11-14 0 0.600 0.600 0.610 0.600 0.620 998,000 604,430 0.6056 0.591 0.591 0.601 0.591 0.611 1,012,357 0.5971 -3.23%
2024-11-13 0 0.620 0.610 0.630 0.600 0.630 237,000 143,130 0.6039 0.611 0.601 0.621 0.591 0.621 240,409 0.5954 0.00%
2024-11-12 0 0.620 0.620 0.630 0.620 0.660 565,000 352,640 0.6241 0.611 0.611 0.621 0.611 0.651 573,128 0.6153 -4.62%
2024-11-11 0 0.650 0.640 0.650 0.620 0.650 1,779,000 1,118,120 0.6285 0.641 0.631 0.641 0.611 0.641 1,804,592 0.6196 -1.52%
2024-11-08 0 0.660 0.650 0.660 0.640 0.680 1,353,000 879,380 0.6499 0.651 0.641 0.651 0.631 0.670 1,372,464 0.6407 -1.49%
2024-11-07 0 0.670 0.660 0.670 0.600 0.670 2,193,000 1,418,570 0.6469 0.660 0.651 0.660 0.591 0.660 2,224,548 0.6377 8.06%
2024-11-06 0 0.620 0.610 0.620 0.600 0.650 1,337,000 831,790 0.6221 0.611 0.601 0.611 0.591 0.641 1,356,234 0.6133 -3.12%
2024-11-05 0 0.640 0.640 0.650 0.590 0.660 2,225,000 1,398,360 0.6285 0.631 0.631 0.641 0.582 0.651 2,257,008 0.6196 4.92%
2024-11-04 0 0.610 0.600 0.610 0.590 0.610 133,000 80,500 0.6053 0.601 0.591 0.601 0.582 0.601 134,913 0.5967 3.39%
2024-11-01 0 0.590 0.590 0.600 0.570 0.600 500,000 293,020 0.5860 0.582 0.582 0.591 0.562 0.591 507,193 0.5777 0.00%
2024-10-31 0 0.590 0.590 0.610 0.560 0.640 2,810,000 1,720,570 0.6123 0.582 0.582 0.601 0.552 0.631 2,850,424 0.6036 5.36%
2024-10-30 0 0.560 0.550 0.560 0.550 0.560 500,000 275,710 0.5514 0.552 0.542 0.552 0.542 0.552 507,193 0.5436 -1.75%
2024-10-29 0 0.570 0.550 0.570 0.540 0.590 616,000 346,370 0.5623 0.562 0.542 0.562 0.532 0.582 624,862 0.5543 0.00%
2024-10-28 0 0.570 0.560 0.580 0.550 0.580 431,000 241,050 0.5593 0.562 0.552 0.572 0.542 0.572 437,200 0.5513 1.79%
2024-10-25 0 0.560 0.560 0.570 0.560 0.590 603,000 343,120 0.5690 0.552 0.552 0.562 0.552 0.582 611,675 0.5610 -3.45%
2024-10-24 0 0.580 0.580 0.590 0.570 0.610 997,000 580,160 0.5819 0.572 0.572 0.582 0.562 0.601 1,011,343 0.5737 -4.92%
2024-10-23 0 0.610 0.610 0.620 0.580 0.630 800,000 493,300 0.6166 0.601 0.601 0.611 0.572 0.621 811,509 0.6079 3.39%
2024-10-22 0 0.590 0.590 0.620 0.590 0.610 190,000 113,980 0.5999 0.582 0.582 0.611 0.582 0.601 192,733 0.5914 -4.84%
2024-10-21 0 0.620 0.600 0.610 0.600 0.660 913,000 566,720 0.6207 0.611 0.591 0.601 0.591 0.651 926,134 0.6119 -1.59%
2024-10-18 0 0.630 0.630 0.640 0.570 0.650 1,631,000 1,017,330 0.6237 0.621 0.621 0.631 0.562 0.641 1,654,463 0.6149 10.53%
2024-10-17 0 0.570 0.560 0.590 0.570 0.630 614,000 365,030 0.5945 0.562 0.552 0.582 0.562 0.621 622,833 0.5861 -5.00%
2024-10-16 0 0.600 0.570 0.600 0.530 0.620 1,625,000 949,050 0.5840 0.591 0.562 0.591 0.522 0.611 1,648,377 0.5757 9.09%
2024-10-15 0 0.550 0.540 0.550 0.540 0.620 2,031,000 1,176,400 0.5792 0.542 0.532 0.542 0.532 0.611 2,060,218 0.5710 -6.78%
2024-10-14 0 0.590 0.610 0.620 0.570 0.670 3,842,000 2,325,600 0.6053 0.582 0.601 0.611 0.562 0.660 3,897,270 0.5967 -7.81%
2024-10-10 0 0.640 0.610 0.650 0.610 0.700 4,582,000 3,056,840 0.6671 0.631 0.601 0.641 0.601 0.690 4,647,916 0.6577 -1.54%
2024-10-09 0 0.650 0.630 0.650 0.630 0.780 11,814,000 8,194,160 0.6936 0.641 0.621 0.641 0.621 0.769 11,983,954 0.6838 -14.47%
2024-10-08 0 0.760 0.740 0.760 0.740 1.140 16,474,000 14,130,500 0.8577 0.749 0.730 0.749 0.730 1.124 16,710,992 0.8456 -28.30%
2024-10-07 0 1.060 1.060 1.070 0.850 1.100 35,056,000 34,790,340 0.9924 1.045 1.045 1.055 0.838 1.084 35,560,310 0.9783 19.10%
2024-10-04 0 0.890 0.880 0.890 0.710 0.950 22,526,000 19,585,070 0.8694 0.877 0.868 0.877 0.700 0.937 22,850,055 0.8571 18.67%
2024-10-03 0 0.750 0.730 0.750 0.650 0.830 10,665,000 7,908,890 0.7416 0.739 0.720 0.739 0.641 0.818 10,818,425 0.7311 2.74%
2024-10-02 0 0.730 0.730 0.740 0.630 0.800 14,963,052 10,550,425 0.7051 0.720 0.720 0.730 0.621 0.789 15,178,308 0.6951 21.67%
2024-09-30 0 0.600 0.590 0.600 0.530 0.620 5,746,000 3,330,560 0.5796 0.591 0.582 0.591 0.522 0.611 5,828,661 0.5714 11.11%
2024-09-27 0 0.540 0.530 0.540 0.500 0.540 509,000 262,300 0.5153 0.532 0.522 0.532 0.493 0.532 516,322 0.5080 3.85%
2024-09-26 0 0.520 0.500 0.520 0.495 0.520 379,000 191,505 0.5053 0.513 0.493 0.513 0.488 0.513 384,452 0.4981 6.12%
2024-09-25 0 0.490 0.470 0.490 0.460 0.510 138,000 68,835 0.4988 0.483 0.463 0.483 0.453 0.503 139,985 0.4917 5.38%
2024-09-24 0 0.465 0.465 0.495 0.445 0.495 458,000 214,265 0.4678 0.458 0.458 0.488 0.439 0.488 464,589 0.4612 2.20%
2024-09-23 0 0.455 0.455 0.460 0.440 0.460 263,000 116,770 0.4440 0.449 0.449 0.453 0.434 0.453 266,783 0.4377 0.00%
2024-09-20 0 0.455 0.425 0.435 0.410 0.460 44,000 19,770 0.4493 0.449 0.419 0.429 0.404 0.453 44,633 0.4429 1.11%
2024-09-19 0 0.450 0.400 0.430 0.430 0.450 121,000 53,455 0.4418 0.444 0.394 0.424 0.424 0.444 122,741 0.4355 4.65%
2024-09-17 0 0.430 0.400 0.430 0.430 0.430 12,000 5,160 0.4300 0.424 0.394 0.424 0.424 0.424 12,173 0.4239 0.00%
2024-09-16 0 0.430 0.400 0.430 - - 0 0 - 0.424 0.394 0.424 - - 0 - 0.00%
2024-09-13 0 0.430 0.400 0.430 - - 0 0 - 0.424 0.394 0.424 - - 0 - 0.00%
2024-09-12 0 0.430 0.400 0.430 - - 0 0 - 0.424 0.394 0.424 - - 0 - 0.00%
2024-09-11 0 0.430 0.400 0.430 0.400 0.430 37,000 15,690 0.4241 0.424 0.394 0.424 0.394 0.424 37,532 0.4180 2.38%
2024-09-10 0 0.420 0.400 0.420 0.400 0.445 82,000 33,090 0.4035 0.414 0.394 0.414 0.394 0.439 83,180 0.3978 -2.33%
2024-09-09 0 0.430 0.410 0.430 - - 0 0 - 0.424 0.404 0.424 - - 0 - -1.15%
2024-09-05 0 0.435 0.415 0.425 0.415 0.440 16,000 6,870 0.4294 0.429 0.409 0.419 0.409 0.434 16,230 0.4233 1.16%
2024-09-04 0 0.430 0.425 0.430 - - 0 0 - 0.424 0.419 0.424 - - 0 - -2.27%
2024-09-03 0 0.440 0.405 0.440 0.440 0.440 1,000 440 0.4400 0.434 0.399 0.434 0.434 0.434 1,014 0.4338 1.15%
2024-09-02 0 0.435 0.420 0.435 0.420 0.435 90,000 37,815 0.4202 0.429 0.414 0.429 0.414 0.429 91,295 0.4142 -1.14%
2024-08-30 0 0.440 0.410 0.420 0.410 0.455 45,000 19,410 0.4313 0.434 0.404 0.414 0.404 0.449 45,647 0.4252 6.02%
2024-08-29 0 0.415 0.390 0.415 - - 0 0 - 0.409 0.384 0.409 - - 0 - 0.00%
2024-08-28 0 0.415 0.395 0.420 - - 0 0 - 0.409 0.389 0.414 - - 0 - 0.00%
2024-08-27 0 0.415 0.410 0.420 - - 117,000 47,970 0.4100 0.409 0.404 0.414 - - 118,683 0.4042 0.00%
2024-08-26 0 0.415 0.410 0.415 0.400 0.415 28,000 11,475 0.4098 0.409 0.404 0.409 0.394 0.409 28,403 0.4040 1.22%
2024-08-23 0 0.410 0.400 0.410 0.380 0.410 490,000 196,385 0.4008 0.404 0.394 0.404 0.375 0.404 497,049 0.3951 -2.38%
2024-08-22 0 0.420 0.405 0.420 0.400 0.430 665,000 274,075 0.4121 0.414 0.399 0.414 0.394 0.424 674,567 0.4063 1.20%
2024-08-21 0 0.415 0.410 0.420 0.415 0.445 183,000 77,115 0.4214 0.409 0.404 0.414 0.409 0.439 185,633 0.4154 -3.49%
2024-08-20 0 0.430 0.430 0.450 0.425 0.450 383,000 164,835 0.4304 0.424 0.424 0.444 0.419 0.444 388,510 0.4243 -5.49%
2024-08-19 0 0.455 0.445 0.455 0.440 0.480 576,000 256,355 0.4451 0.449 0.439 0.449 0.434 0.473 584,286 0.4387 -2.15%
2024-08-16 0 0.465 0.450 0.465 0.450 0.470 115,000 51,850 0.4509 0.458 0.444 0.458 0.444 0.463 116,654 0.4445 4.49%
2024-08-15 0 0.445 0.445 0.450 0.445 0.460 142,000 63,840 0.4496 0.439 0.439 0.444 0.439 0.453 144,043 0.4432 -9.18%
2024-08-14 0 0.490 0.460 0.490 - - 0 0 - 0.483 0.453 0.483 - - 0 - 0.00%
2024-08-13 0 0.490 0.460 0.470 0.460 0.490 4,000 1,900 0.4750 0.483 0.453 0.463 0.453 0.483 4,058 0.4683 2.08%
2024-08-12 0 0.480 0.480 0.490 0.450 0.480 501,000 240,450 0.4799 0.473 0.473 0.483 0.444 0.473 508,207 0.4731 2.13%
2024-08-09 0 0.470 0.450 0.475 0.450 0.475 31,000 14,165 0.4569 0.463 0.444 0.468 0.444 0.468 31,446 0.4505 5.62%
2024-08-08 0 0.445 0.445 0.455 0.445 0.470 67,000 30,425 0.4541 0.439 0.439 0.449 0.439 0.463 67,964 0.4477 -5.32%
2024-08-07 0 0.470 0.450 0.470 0.445 0.490 18,000 8,425 0.4681 0.463 0.444 0.463 0.439 0.483 18,259 0.4614 3.30%
2024-08-06 0 0.455 0.455 0.490 0.455 0.490 4,000 1,895 0.4738 0.449 0.449 0.483 0.449 0.483 4,058 0.4670 0.00%
2024-08-05 0 0.455 0.455 0.465 0.445 0.470 353,000 159,430 0.4516 0.449 0.449 0.458 0.439 0.463 358,078 0.4452 -7.14%
2024-08-02 0 0.490 0.490 0.510 0.490 0.520 12,000 6,030 0.5025 0.483 0.483 0.503 0.483 0.513 12,173 0.4954 0.00%
2024-08-01 0 0.490 0.490 0.500 0.490 0.510 55,000 27,970 0.5085 0.483 0.483 0.493 0.483 0.503 55,791 0.5013 -5.77%
2024-07-31 0 0.520 0.500 0.520 0.490 0.580 1,137,000 599,050 0.5269 0.513 0.493 0.513 0.483 0.572 1,153,357 0.5194 4.00%
2024-07-30 0 0.500 0.470 0.500 - - 0 0 - 0.493 0.463 0.493 - - 0 - 0.00%
2024-07-29 0 0.500 0.470 0.500 - - 0 0 - 0.493 0.463 0.493 - - 0 - 0.00%
2024-07-26 0 0.500 0.470 0.475 0.490 0.500 21,000 10,300 0.4905 0.493 0.463 0.468 0.483 0.493 21,302 0.4835 4.17%
2024-07-25 0 0.480 0.470 0.480 0.470 0.485 22,000 10,515 0.4780 0.473 0.463 0.473 0.463 0.478 22,316 0.4712 -4.00%
2024-07-24 0 0.500 0.490 0.500 0.485 0.500 42,000 20,490 0.4879 0.493 0.483 0.493 0.478 0.493 42,604 0.4809 2.04%
2024-07-23 0 0.490 0.470 0.490 0.490 0.490 1,000 490 0.4900 0.483 0.463 0.483 0.483 0.483 1,014 0.4831 0.00%
2024-07-22 0 0.490 0.480 0.490 - - 0 0 - 0.483 0.473 0.483 - - 0 - 0.00%
2024-07-19 0 0.490 0.470 0.490 0.460 0.490 12,000 5,745 0.4788 0.483 0.463 0.483 0.453 0.483 12,173 0.4720 4.26%
2024-07-18 0 0.470 0.430 0.470 0.470 0.470 19,000 8,930 0.4700 0.463 0.424 0.463 0.463 0.463 19,273 0.4633 -4.08%
2024-07-17 0 0.490 0.490 0.495 - - 0 0 - 0.483 0.483 0.488 - - 0 - 0.00%
2024-07-16 0 0.490 0.475 0.495 - - 0 0 - 0.483 0.468 0.488 - - 0 - 0.00%
2024-07-15 0 0.490 0.475 0.495 0.490 0.490 147,000 72,030 0.4900 0.483 0.468 0.488 0.483 0.483 149,115 0.4831 0.00%
2024-07-12 0 0.490 0.490 0.495 0.490 0.490 127,000 62,230 0.4900 0.483 0.483 0.488 0.483 0.483 128,827 0.4831 0.00%
2024-07-11 0 0.490 0.490 0.500 0.475 0.500 89,000 43,615 0.4901 0.483 0.483 0.493 0.468 0.493 90,280 0.4831 3.16%
2024-07-10 0 0.475 0.475 0.500 0.475 0.490 14,000 6,800 0.4857 0.468 0.468 0.493 0.468 0.483 14,201 0.4788 -3.06%
2024-07-09 0 0.490 0.480 0.490 0.480 0.490 156,000 74,930 0.4803 0.483 0.473 0.483 0.473 0.483 158,244 0.4735 0.00%
2024-07-08 0 0.490 0.480 0.490 - - 0 0 - 0.483 0.473 0.483 - - 0 - -2.00%
2024-07-05 0 0.500 0.480 0.500 - - 0 0 - 0.493 0.473 0.493 - - 0 - 0.00%
2024-07-04 0 0.500 0.480 0.500 0.500 0.500 1,000 500 0.5000 0.493 0.473 0.493 0.493 0.493 1,014 0.4929 1.01%
2024-07-03 0 0.495 0.480 0.495 0.480 0.500 34,000 16,615 0.4887 0.488 0.473 0.488 0.473 0.493 34,489 0.4817 -2.94%
2024-07-02 0 0.510 0.495 0.510 0.495 0.510 52,000 26,505 0.5097 0.503 0.488 0.503 0.488 0.503 52,748 0.5025 3.09%
2024-06-28 0 0.510 0.480 0.510 0.500 0.510 3,000 1,520 0.5067 0.488 0.459 0.488 0.478 0.488 3,137 0.4845 2.00%
2024-06-27 0 0.500 0.480 0.500 - - 0 0 - 0.478 0.459 0.478 - - 0 - -1.96%
2024-06-26 0 0.510 0.500 0.510 0.480 0.510 6,000 3,030 0.5050 0.488 0.478 0.488 0.459 0.488 6,275 0.4829 0.00%
2024-06-25 0 0.510 0.480 0.510 - - 0 0 - 0.488 0.459 0.488 - - 0 - 0.00%
2024-06-24 0 0.510 0.490 0.510 - - 0 0 - 0.488 0.469 0.488 - - 0 - 0.00%
2024-06-21 0 0.510 0.490 0.510 0.490 0.510 29,000 14,430 0.4976 0.488 0.469 0.488 0.469 0.488 30,327 0.4758 4.08%
2024-06-20 0 0.490 0.480 0.510 0.490 0.510 107,000 53,450 0.4995 0.469 0.459 0.488 0.469 0.488 111,896 0.4777 -2.00%
2024-06-19 0 0.500 0.495 0.500 0.490 0.500 40,000 19,770 0.4943 0.478 0.473 0.478 0.469 0.478 41,830 0.4726 1.01%
2024-06-18 0 0.495 0.480 0.495 0.475 0.500 66,000 31,710 0.4805 0.473 0.459 0.473 0.454 0.478 69,020 0.4594 3.13%
2024-06-17 0 0.480 0.480 0.485 0.480 0.500 61,000 29,570 0.4848 0.459 0.459 0.464 0.459 0.478 63,791 0.4635 0.00%
2024-06-14 0 0.480 0.475 0.480 0.470 0.500 181,000 86,750 0.4793 0.459 0.454 0.459 0.449 0.478 189,282 0.4583 0.00%
2024-06-13 0 0.480 0.480 0.500 0.480 0.500 121,000 58,135 0.4805 0.459 0.459 0.478 0.459 0.478 126,537 0.4594 0.00%
2024-06-12 0 0.480 0.470 0.480 0.470 0.495 62,000 29,745 0.4798 0.459 0.449 0.459 0.449 0.473 64,837 0.4588 -4.00%
2024-06-11 0 0.500 0.490 0.500 0.470 0.500 140,000 68,255 0.4875 0.478 0.469 0.478 0.449 0.478 146,406 0.4662 2.04%
2024-06-07 0 0.490 0.490 0.500 0.450 0.520 956,000 451,960 0.4728 0.469 0.469 0.478 0.430 0.497 999,745 0.4521 -7.55%
2024-06-06 0 0.530 0.500 0.530 - - 0 0 - 0.507 0.478 0.507 - - 0 - 0.00%
2024-06-05 0 0.530 0.500 0.530 - - 0 0 - 0.507 0.478 0.507 - - 0 - 0.00%
2024-06-04 0 0.530 0.510 0.530 - - 0 0 - 0.507 0.488 0.507 - - 0 - 0.00%
2024-06-03 0 0.530 0.510 0.530 - - 0 0 - 0.507 0.488 0.507 - - 0 - 0.00%
2024-05-31 0 0.530 0.510 0.530 - - 0 0 - 0.507 0.488 0.507 - - 0 - 0.00%
2024-05-30 0 0.530 0.510 0.530 0.500 0.540 32,000 16,480 0.5150 0.507 0.488 0.507 0.478 0.516 33,464 0.4925 0.00%
2024-05-29 0 0.530 0.510 0.530 - - 0 0 - 0.507 0.488 0.507 - - 0 - -1.85%
2024-05-28 0 0.540 0.520 0.540 0.520 0.540 125,000 67,070 0.5366 0.516 0.497 0.516 0.497 0.516 130,720 0.5131 -1.82%
2024-05-27 0 0.550 0.520 0.550 0.510 0.550 512,000 272,060 0.5314 0.526 0.497 0.526 0.488 0.526 535,428 0.5081 1.85%
2024-05-24 0 0.540 0.520 0.540 - - 0 0 - 0.516 0.497 0.516 - - 0 - 0.00%
2024-05-23 0 0.540 0.530 0.540 - - 0 0 - 0.516 0.507 0.516 - - 0 - 0.00%
2024-05-22 0 0.540 0.530 0.540 0.500 0.550 677,000 360,210 0.5321 0.516 0.507 0.516 0.478 0.526 707,979 0.5088 5.88%
2024-05-21 0 0.510 0.510 0.530 0.510 0.530 189,000 98,760 0.5225 0.488 0.488 0.507 0.488 0.507 197,648 0.4997 -5.56%
2024-05-20 0 0.540 0.530 0.540 0.510 0.550 630,000 338,760 0.5377 0.516 0.507 0.516 0.488 0.526 658,828 0.5142 -1.82%
2024-05-17 0 0.550 0.520 0.550 0.520 0.550 40,000 21,630 0.5408 0.526 0.497 0.526 0.497 0.526 41,830 0.5171 1.85%
2024-05-16 0 0.540 0.520 0.540 0.520 0.540 330,000 174,340 0.5283 0.516 0.497 0.516 0.497 0.516 345,100 0.5052 -1.82%
2024-05-14 0 0.550 0.540 0.550 0.540 0.550 158,000 85,340 0.5401 0.526 0.516 0.526 0.516 0.526 165,230 0.5165 1.85%
2024-05-13 0 0.540 0.530 0.540 0.530 0.540 61,000 32,920 0.5397 0.516 0.507 0.516 0.507 0.516 63,791 0.5161 -3.57%
2024-05-10 0 0.560 0.530 0.560 0.530 0.560 277,000 149,000 0.5379 0.535 0.507 0.535 0.507 0.535 289,675 0.5144 0.00%
2024-05-09 0 0.560 0.540 0.560 0.540 0.560 26,000 14,260 0.5485 0.535 0.516 0.535 0.516 0.535 27,190 0.5245 -1.75%
2024-05-08 0 0.570 0.540 0.550 0.550 0.570 18,000 9,920 0.5511 0.545 0.516 0.526 0.526 0.545 18,824 0.5270 0.00%
2024-05-07 0 0.570 0.550 0.570 - - 2,000 1,140 0.5700 0.545 0.526 0.545 - - 2,092 0.5451 1.79%
2024-05-06 0 0.560 0.550 0.560 - - 0 0 - 0.535 0.526 0.535 - - 0 - -1.75%
2024-05-03 0 0.570 0.550 0.570 0.550 0.570 19,000 10,630 0.5595 0.545 0.526 0.545 0.526 0.545 19,869 0.5350 3.64%
2024-05-02 0 0.550 0.550 0.570 0.550 0.570 7,000 3,970 0.5671 0.526 0.526 0.545 0.526 0.545 7,320 0.5423 -3.51%
2024-04-30 0 0.570 0.540 0.570 0.570 0.570 2,000 1,140 0.5700 0.545 0.516 0.545 0.545 0.545 2,092 0.5451 0.00%
2024-04-29 0 0.570 0.550 0.570 0.550 0.590 94,000 52,690 0.5605 0.545 0.526 0.545 0.526 0.564 98,301 0.5360 0.00%
2024-04-26 0 0.570 0.570 0.580 0.570 0.580 91,000 51,970 0.5711 0.545 0.545 0.555 0.545 0.555 95,164 0.5461 0.00%
2024-04-25 0 0.570 0.540 0.570 0.540 0.580 513,000 289,580 0.5645 0.545 0.516 0.545 0.516 0.555 536,474 0.5398 7.55%
2024-04-24 0 0.530 0.530 0.560 0.530 0.560 258,000 141,710 0.5493 0.507 0.507 0.535 0.507 0.535 269,806 0.5252 -3.64%
2024-04-23 0 0.550 0.530 0.550 0.530 0.550 163,000 89,250 0.5475 0.526 0.507 0.526 0.507 0.526 170,459 0.5236 3.77%
2024-04-22 0 0.530 0.530 0.540 0.530 0.540 140,000 75,500 0.5393 0.507 0.507 0.516 0.507 0.516 146,406 0.5157 0.00%
2024-04-19 0 0.530 0.510 0.530 0.510 0.530 160,000 84,230 0.5264 0.507 0.488 0.507 0.488 0.507 167,321 0.5034 0.00%
2024-04-18 0 0.530 0.510 0.530 0.530 0.530 1,000 530 0.5300 0.507 0.488 0.507 0.507 0.507 1,046 0.5068 3.92%
2024-04-17 0 0.510 0.510 0.530 0.510 0.520 52,000 26,530 0.5102 0.488 0.488 0.507 0.488 0.497 54,379 0.4879 -1.92%
2024-04-16 0 0.520 0.500 0.530 0.490 0.530 175,000 90,800 0.5189 0.497 0.478 0.507 0.469 0.507 183,008 0.4962 -7.14%
2024-04-15 0 0.560 0.530 0.560 0.530 0.560 305,000 167,750 0.5500 0.535 0.507 0.535 0.507 0.535 318,956 0.5259 1.82%
2024-04-12 0 0.550 0.530 0.550 0.530 0.550 90,000 47,800 0.5311 0.526 0.507 0.526 0.507 0.526 94,118 0.5079 0.00%
2024-04-11 0 0.550 0.520 0.550 0.520 0.560 363,000 199,890 0.5507 0.526 0.497 0.526 0.497 0.535 379,610 0.5266 1.85%
2024-04-10 0 0.540 0.520 0.540 0.520 0.540 204,000 108,290 0.5308 0.516 0.497 0.516 0.497 0.516 213,335 0.5076 0.00%
2024-04-09 0 0.540 0.510 0.540 0.500 0.540 541,000 282,080 0.5214 0.516 0.488 0.516 0.478 0.516 565,755 0.4986 10.20%
2024-04-08 0 0.490 0.490 0.510 0.485 0.510 332,000 168,595 0.5078 0.469 0.469 0.488 0.464 0.488 347,192 0.4856 -3.92%
2024-04-05 0 0.510 0.480 0.485 0.480 0.510 15,000 7,300 0.4867 0.488 0.459 0.464 0.459 0.488 15,686 0.4654 6.25%
2024-04-03 0 0.480 0.480 0.510 0.470 0.520 152,000 78,220 0.5146 0.459 0.459 0.488 0.449 0.497 158,955 0.4921 -4.00%
2024-04-02 0 0.500 0.465 0.500 0.390 0.510 428,000 207,845 0.4856 0.478 0.445 0.478 0.373 0.488 447,585 0.4644 -1.96%
2024-03-28 0 0.510 0.485 0.510 0.485 0.510 27,000 13,285 0.4920 0.488 0.464 0.488 0.464 0.488 28,235 0.4705 4.08%
2024-03-27 0 0.490 0.480 0.490 0.490 0.510 11,000 5,410 0.4918 0.469 0.459 0.469 0.469 0.488 11,503 0.4703 -5.77%
2024-03-26 0 0.520 0.490 0.520 - - 0 0 - 0.497 0.469 0.497 - - 0 - 0.00%
2024-03-25 0 0.520 0.490 0.520 - - 0 0 - 0.497 0.469 0.497 - - 0 - 0.00%
2024-03-22 0 0.520 0.490 0.520 - - 0 0 - 0.497 0.469 0.497 - - 0 - 0.00%
2024-03-21 0 0.520 0.500 0.520 0.500 0.520 41,000 20,560 0.5015 0.497 0.478 0.497 0.478 0.497 42,876 0.4795 0.00%
2024-03-20 0 0.520 0.500 0.520 - - 0 0 - 0.497 0.478 0.497 - - 0 - 0.00%
2024-03-19 0 0.520 0.500 0.520 - - 0 0 - 0.497 0.478 0.497 - - 0 - 0.00%
2024-03-18 0 0.520 0.500 0.520 0.500 0.530 186,000 93,700 0.5038 0.497 0.478 0.497 0.478 0.507 194,511 0.4817 0.00%
2024-03-15 0 0.520 0.520 0.530 0.500 0.530 17,000 8,550 0.5029 0.497 0.497 0.507 0.478 0.507 17,778 0.4809 -1.89%
2024-03-14 0 0.530 0.500 0.530 0.510 0.530 12,000 6,140 0.5117 0.507 0.478 0.507 0.488 0.507 12,549 0.4893 0.00%
2024-03-13 0 0.530 0.500 0.530 0.530 0.530 100,000 53,000 0.5300 0.507 0.478 0.507 0.507 0.507 104,576 0.5068 0.00%
2024-03-12 0 0.530 0.500 0.530 0.510 0.530 82,000 42,800 0.5220 0.507 0.478 0.507 0.488 0.507 85,752 0.4991 0.00%
2024-03-11 0 0.530 0.520 0.530 0.520 0.530 15,000 7,830 0.5220 0.507 0.497 0.507 0.497 0.507 15,686 0.4992 3.92%
2024-03-08 0 0.510 0.485 0.510 0.480 0.520 36,000 18,260 0.5072 0.488 0.464 0.488 0.459 0.497 37,647 0.4850 2.00%
2024-03-07 0 0.500 0.500 0.530 0.500 0.530 134,000 67,330 0.5025 0.478 0.478 0.507 0.478 0.507 140,132 0.4805 -3.85%
2024-03-06 0 0.520 0.520 0.530 0.520 0.530 33,000 17,250 0.5227 0.497 0.497 0.507 0.497 0.507 34,510 0.4999 -1.89%
2024-03-05 0 0.530 0.490 0.530 0.500 0.530 51,000 25,760 0.5051 0.507 0.469 0.507 0.478 0.507 53,334 0.4830 1.92%
2024-03-04 0 0.520 0.495 0.520 0.495 0.520 35,000 17,725 0.5064 0.497 0.473 0.497 0.473 0.497 36,602 0.4843 0.00%
2024-03-01 0 0.520 0.490 0.520 - - 0 0 - 0.497 0.469 0.497 - - 0 - 0.00%
2024-02-29 0 0.520 0.500 0.520 0.500 0.520 47,000 23,560 0.5013 0.497 0.478 0.497 0.478 0.497 49,151 0.4793 0.00%
2024-02-28 0 0.520 0.500 0.520 0.510 0.530 32,000 16,540 0.5169 0.497 0.478 0.497 0.488 0.507 33,464 0.4943 -5.45%
2024-02-27 0 0.550 0.530 0.550 0.530 0.570 149,000 79,160 0.5313 0.526 0.507 0.526 0.507 0.545 155,818 0.5080 3.77%
2024-02-26 0 0.530 0.510 0.530 0.530 0.530 1,000 530 0.5300 0.507 0.488 0.507 0.507 0.507 1,046 0.5068 0.00%
2024-02-23 0 0.530 0.500 0.530 0.485 0.530 114,000 57,680 0.5060 0.507 0.478 0.507 0.464 0.507 119,216 0.4838 6.00%
2024-02-22 0 0.500 0.470 0.500 0.470 0.530 643,000 316,870 0.4928 0.478 0.449 0.478 0.449 0.507 672,423 0.4712 6.38%
2024-02-21 0 0.470 0.480 0.485 0.465 0.495 537,000 258,185 0.4808 0.449 0.459 0.464 0.445 0.473 561,572 0.4598 1.08%
2024-02-20 0 0.465 0.440 0.465 0.440 0.465 53,000 24,060 0.4540 0.445 0.421 0.445 0.421 0.445 55,425 0.4341 0.00%
2024-02-19 0 0.465 0.450 0.465 - - 0 0 - 0.445 0.430 0.445 - - 0 - 0.00%
2024-02-16 0 0.465 0.455 0.465 0.440 0.465 74,000 33,430 0.4518 0.445 0.435 0.445 0.421 0.445 77,386 0.4320 2.20%
2024-02-15 0 0.455 0.455 0.465 0.440 0.455 1,310,000 582,675 0.4448 0.435 0.435 0.445 0.421 0.435 1,369,944 0.4253 0.00%
2024-02-14 0 0.455 0.450 0.455 0.450 0.470 801,000 363,295 0.4536 0.435 0.430 0.435 0.430 0.449 837,653 0.4337 0.00%
2024-02-09 0 0.455 0.445 0.510 0.445 0.540 74,000 35,070 0.4739 0.435 0.426 0.488 0.426 0.516 77,386 0.4532 -8.08%
2024-02-08 0 0.495 0.485 0.495 0.465 0.510 59,000 27,885 0.4726 0.473 0.464 0.473 0.445 0.488 61,700 0.4519 4.21%
2024-02-07 0 0.475 0.455 0.510 0.455 0.500 89,000 41,460 0.4658 0.454 0.435 0.488 0.435 0.478 93,073 0.4455 0.00%
2024-02-06 0 0.475 0.455 0.500 0.455 0.480 118,000 54,780 0.4642 0.454 0.435 0.478 0.435 0.459 123,400 0.4439 3.26%
2024-02-05 0 0.460 0.440 0.460 0.460 0.490 37,000 17,200 0.4649 0.440 0.421 0.440 0.440 0.469 38,693 0.4445 -3.16%
2024-02-02 0 0.475 0.470 0.500 0.475 0.500 5,000 2,435 0.4870 0.454 0.449 0.478 0.454 0.478 5,229 0.4657 -2.06%
2024-02-01 0 0.485 0.485 0.500 0.480 0.500 15,000 7,330 0.4887 0.464 0.464 0.478 0.459 0.478 15,686 0.4673 -6.73%
2024-01-31 0 0.520 0.475 0.520 0.490 0.540 37,000 18,285 0.4942 0.497 0.454 0.497 0.469 0.516 38,693 0.4726 1.96%
2024-01-30 0 0.510 0.490 0.510 0.490 0.510 117,000 58,000 0.4957 0.488 0.469 0.488 0.469 0.488 122,354 0.4740 -1.92%
2024-01-29 0 0.520 0.500 0.520 - - 0 0 - 0.497 0.478 0.497 - - 0 - 0.00%
2024-01-26 0 0.520 0.500 0.520 0.480 0.520 73,000 35,630 0.4881 0.497 0.478 0.497 0.459 0.497 76,340 0.4667 -3.70%
2024-01-25 0 0.540 0.510 0.540 0.500 0.540 21,000 10,850 0.5167 0.516 0.488 0.516 0.478 0.516 21,961 0.4941 1.89%
2024-01-24 0 0.530 0.480 0.530 - - 0 0 - 0.507 0.459 0.507 - - 0 - 0.00%
2024-01-23 0 0.530 0.510 0.530 - - 0 0 - 0.507 0.488 0.507 - - 0 - -1.85%
2024-01-22 0 0.540 0.540 0.550 0.510 0.540 34,000 17,790 0.5232 0.516 0.516 0.526 0.488 0.516 35,556 0.5003 -1.82%
2024-01-19 0 0.550 0.520 0.550 0.530 0.550 41,000 21,750 0.5305 0.526 0.497 0.526 0.507 0.526 42,876 0.5073 1.85%
2024-01-18 0 0.540 0.530 0.560 0.540 0.540 72,000 38,880 0.5400 0.516 0.507 0.535 0.516 0.516 75,295 0.5164 -3.57%
2024-01-17 0 0.560 0.540 0.560 0.540 0.560 560,000 307,770 0.5496 0.535 0.516 0.535 0.516 0.535 585,625 0.5255 -1.75%
2024-01-16 0 0.570 0.550 0.570 - - 0 0 - 0.545 0.526 0.545 - - 0 - 0.00%
2024-01-15 0 0.570 0.560 0.580 0.560 0.570 271,000 152,280 0.5619 0.545 0.535 0.555 0.535 0.545 283,401 0.5373 -3.39%
2024-01-12 0 0.590 0.560 0.590 - - 0 0 - 0.564 0.535 0.564 - - 0 - 0.00%
2024-01-11 0 0.590 0.570 0.590 - - 0 0 - 0.564 0.545 0.564 - - 0 - 0.00%
2024-01-10 0 0.590 0.570 0.590 0.570 0.590 21,000 12,030 0.5729 0.564 0.545 0.564 0.545 0.564 21,961 0.5478 0.00%
2024-01-09 0 0.590 0.570 0.590 0.570 0.590 24,000 13,700 0.5708 0.564 0.545 0.564 0.545 0.564 25,098 0.5459 0.00%
2024-01-08 0 0.590 0.570 0.600 - - 0 0 - 0.564 0.545 0.574 - - 0 - 0.00%
2024-01-05 0 0.590 0.570 0.590 - - 0 0 - 0.564 0.545 0.564 - - 0 - 0.00%
2024-01-04 0 0.590 0.580 0.590 - - 0 0 - 0.564 0.555 0.564 - - 0 - 0.00%
2024-01-03 0 0.590 0.570 0.590 0.580 0.610 91,000 53,580 0.5888 0.564 0.545 0.564 0.555 0.583 95,164 0.5630 -3.28%
2024-01-02 0 0.610 0.580 0.610 0.610 0.610 1,000 610 0.6100 0.583 0.555 0.583 0.583 0.583 1,046 0.5833 3.39%
2023-12-29 0 0.590 0.570 0.590 0.570 0.590 10,000 5,880 0.5880 0.564 0.545 0.564 0.545 0.564 10,458 0.5623 0.00%
2023-12-28 0 0.590 0.590 0.600 0.570 0.600 250,000 148,740 0.5950 0.564 0.564 0.574 0.545 0.574 261,440 0.5689 0.00%
2023-12-27 0 0.590 0.570 0.590 0.560 0.590 90,000 51,430 0.5714 0.564 0.545 0.564 0.535 0.564 94,118 0.5464 0.00%
2023-12-22 0 0.590 0.560 0.590 0.570 0.600 36,000 20,800 0.5778 0.564 0.535 0.564 0.545 0.574 37,647 0.5525 0.00%
2023-12-21 0 0.590 0.580 0.590 0.580 0.580 22,000 12,970 0.5895 0.564 0.555 0.564 0.555 0.555 23,007 0.5637 -3.28%
2023-12-20 0 0.610 0.580 0.610 0.580 0.610 4,000 2,400 0.6000 0.583 0.555 0.583 0.555 0.583 4,183 0.5737 1.67%
2023-12-19 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 0.574 0.555 0.574 0.574 0.574 4,183 0.5737 1.69%
2023-12-18 0 0.590 0.580 0.590 0.580 0.600 48,000 28,670 0.5973 0.564 0.555 0.564 0.555 0.574 50,196 0.5712 -3.28%
2023-12-15 0 0.610 0.580 0.610 0.580 0.610 31,000 18,680 0.6026 0.583 0.555 0.583 0.555 0.583 32,419 0.5762 3.39%
2023-12-14 0 0.590 0.580 0.590 - - 0 0 - 0.564 0.555 0.564 - - 0 - 0.00%
2023-12-13 0 0.590 0.580 0.590 - - 0 0 - 0.564 0.555 0.564 - - 0 - -1.67%
2023-12-12 0 0.600 0.580 0.600 0.580 0.600 4,000 2,360 0.5900 0.574 0.555 0.574 0.555 0.574 4,183 0.5642 1.69%
2023-12-11 0 0.590 0.580 0.590 0.580 0.600 123,000 72,390 0.5885 0.564 0.555 0.564 0.555 0.574 128,628 0.5628 -1.67%
2023-12-08 0 0.600 0.590 0.600 - - 0 0 - 0.574 0.564 0.574 - - 0 - 0.00%
2023-12-07 0 0.600 0.590 0.600 0.580 0.590 17,000 9,930 0.5841 0.574 0.564 0.574 0.555 0.564 17,778 0.5586 0.00%
2023-12-06 0 0.600 0.590 0.600 0.580 0.610 878,000 517,840 0.5898 0.574 0.564 0.574 0.555 0.583 918,176 0.5640 -3.23%
2023-12-05 0 0.620 0.600 0.620 0.610 0.630 113,000 70,400 0.6230 0.593 0.574 0.593 0.583 0.602 118,171 0.5957 0.00%
2023-12-04 0 0.620 0.610 0.620 0.600 0.620 1,175,000 713,620 0.6073 0.593 0.583 0.593 0.574 0.593 1,228,766 0.5808 0.00%
2023-12-01 0 0.620 0.610 0.620 0.580 0.620 328,000 199,150 0.6072 0.593 0.583 0.593 0.555 0.593 343,009 0.5806 -1.59%
2023-11-30 0 0.630 0.600 0.630 0.600 0.630 30,000 18,200 0.6067 0.602 0.574 0.602 0.574 0.602 31,373 0.5801 3.28%
2023-11-29 0 0.610 0.600 0.610 0.610 0.620 331,000 201,920 0.6100 0.583 0.574 0.583 0.583 0.593 346,146 0.5833 -3.17%
2023-11-28 0 0.630 0.620 0.630 0.610 0.630 985,000 610,440 0.6197 0.602 0.593 0.602 0.583 0.602 1,030,072 0.5926 1.61%
2023-11-27 0 0.620 0.620 0.630 0.620 0.620 350,000 217,000 0.6200 0.593 0.593 0.602 0.593 0.593 366,016 0.5929 -1.59%
2023-11-24 0 0.630 0.620 0.630 0.620 0.630 383,000 237,640 0.6205 0.602 0.593 0.602 0.593 0.602 400,526 0.5933 -1.56%
2023-11-23 0 0.640 0.620 0.640 0.620 0.640 301,000 186,800 0.6206 0.612 0.593 0.612 0.593 0.612 314,773 0.5934 0.00%
2023-11-22 0 0.640 0.630 0.640 - - 0 0 - 0.612 0.602 0.612 - - 0 - 0.00%
2023-11-21 0 0.640 0.630 0.640 - - 0 0 - 0.612 0.602 0.612 - - 0 - 0.00%
2023-11-20 0 0.640 0.630 0.640 0.630 0.630 14,000 8,950 0.6393 0.612 0.602 0.612 0.602 0.602 14,641 0.6113 0.00%
2023-11-17 0 0.640 0.630 0.640 0.630 0.640 12,000 7,570 0.6308 0.612 0.602 0.612 0.602 0.612 12,549 0.6032 1.59%
2023-11-16 0 0.630 0.630 0.640 0.630 0.640 340,000 217,340 0.6392 0.602 0.602 0.612 0.602 0.612 355,558 0.6113 -1.56%
2023-11-15 0 0.640 0.630 0.640 0.600 0.640 578,000 360,150 0.6231 0.612 0.602 0.612 0.574 0.612 604,448 0.5958 1.59%
2023-11-14 0 0.630 0.620 0.630 0.610 0.630 66,000 40,940 0.6203 0.602 0.593 0.602 0.583 0.602 69,020 0.5932 -1.56%
2023-11-13 0 0.640 0.620 0.640 0.620 0.640 78,000 49,050 0.6288 0.612 0.593 0.612 0.593 0.612 81,569 0.6013 1.59%
2023-11-10 0 0.630 0.630 0.640 0.630 0.630 56,000 35,290 0.6302 0.602 0.602 0.612 0.602 0.602 58,562 0.6026 0.00%
2023-11-09 0 0.630 0.610 0.630 0.610 0.630 21,000 12,980 0.6181 0.602 0.583 0.602 0.583 0.602 21,961 0.5910 0.00%
2023-11-08 0 0.630 0.610 0.630 0.610 0.630 28,000 17,300 0.6179 0.602 0.583 0.602 0.583 0.602 29,281 0.5908 0.00%
2023-11-07 0 0.630 0.600 0.630 - - 0 0 - 0.602 0.574 0.602 - - 0 - 0.00%
2023-11-06 0 0.630 0.600 0.630 0.600 0.630 266,000 164,240 0.6174 0.602 0.574 0.602 0.574 0.602 278,172 0.5904 6.78%
2023-11-03 0 0.590 0.590 0.610 0.590 0.610 77,000 46,370 0.6022 0.564 0.564 0.583 0.564 0.583 80,523 0.5759 0.00%
2023-11-02 0 0.590 0.590 0.610 0.590 0.600 15,000 8,950 0.5967 0.564 0.564 0.583 0.564 0.574 15,686 0.5706 -1.67%
2023-11-01 0 0.600 0.590 0.610 0.590 0.600 204,000 120,920 0.5927 0.574 0.564 0.583 0.564 0.574 213,335 0.5668 1.69%
2023-10-31 0 0.590 0.590 0.610 0.590 0.590 11,000 6,550 0.5955 0.564 0.564 0.583 0.564 0.564 11,503 0.5694 0.00%
2023-10-30 0 0.590 0.590 0.610 0.590 0.630 175,000 105,760 0.6043 0.564 0.564 0.583 0.564 0.602 183,008 0.5779 -7.81%
2023-10-27 0 0.640 0.630 0.640 0.620 0.640 12,000 7,560 0.6300 0.612 0.602 0.612 0.593 0.612 12,549 0.6024 1.59%
2023-10-26 0 0.630 0.610 0.630 - - 0 0 - 0.602 0.583 0.602 - - 0 - 0.00%
2023-10-25 0 0.630 0.620 0.630 0.610 0.630 363,000 226,790 0.6248 0.602 0.593 0.602 0.583 0.602 379,610 0.5974 0.00%
2023-10-24 0 0.630 0.620 0.630 0.620 0.640 153,000 94,950 0.6206 0.602 0.593 0.602 0.593 0.612 160,001 0.5934 -3.08%
2023-10-20 0 0.650 0.620 0.650 0.650 0.650 4,000 2,600 0.6500 0.622 0.593 0.622 0.622 0.622 4,183 0.6216 1.56%
2023-10-19 0 0.640 0.620 0.640 0.620 0.640 11,000 6,860 0.6236 0.612 0.593 0.612 0.593 0.612 11,503 0.5963 0.00%
2023-10-18 0 0.640 0.630 0.640 0.630 0.660 98,000 63,660 0.6496 0.612 0.602 0.612 0.602 0.631 102,484 0.6212 -1.54%
2023-10-17 0 0.650 0.630 0.650 - - 0 0 - 0.622 0.602 0.622 - - 0 - 0.00%
2023-10-16 0 0.650 0.620 0.650 0.620 0.650 27,000 16,900 0.6259 0.622 0.593 0.622 0.593 0.622 28,235 0.5985 1.56%
2023-10-13 0 0.640 0.630 0.640 0.630 0.640 45,000 28,680 0.6373 0.612 0.602 0.612 0.602 0.612 47,059 0.6094 -3.03%
2023-10-12 0 0.660 0.640 0.660 0.630 0.660 3,000 1,950 0.6500 0.631 0.612 0.631 0.602 0.631 3,137 0.6216 3.13%
2023-10-11 0 0.640 0.630 0.660 0.640 0.660 51,000 32,860 0.6443 0.612 0.602 0.631 0.612 0.631 53,334 0.6161 0.00%
2023-10-10 0 0.640 0.640 0.650 0.640 0.660 9,000 5,790 0.6433 0.612 0.612 0.622 0.612 0.631 9,412 0.6152 -1.54%
2023-10-09 0 0.650 0.630 0.650 0.630 0.670 35,000 22,580 0.6451 0.622 0.602 0.622 0.602 0.641 36,602 0.6169 4.84%
2023-10-06 0 0.620 0.620 0.650 0.620 0.650 4,000 2,540 0.6350 0.593 0.593 0.622 0.593 0.622 4,183 0.6072 -1.59%
2023-10-05 0 0.630 0.620 0.650 0.630 0.650 4,000 2,540 0.6350 0.602 0.593 0.622 0.602 0.622 4,183 0.6072 0.00%
2023-10-04 0 0.630 0.630 0.650 0.620 0.650 15,000 9,400 0.6267 0.602 0.602 0.622 0.593 0.622 15,686 0.5992 -3.08%
2023-10-03 0 0.650 0.630 0.650 0.620 0.650 4,000 2,540 0.6350 0.622 0.602 0.622 0.593 0.622 4,183 0.6072 0.00%
2023-09-29 0 0.650 0.630 0.650 0.620 0.660 16,000 10,080 0.6300 0.622 0.602 0.622 0.593 0.631 16,732 0.6024 3.17%
2023-09-28 0 0.630 0.620 0.640 0.620 0.660 30,000 18,970 0.6323 0.602 0.593 0.612 0.593 0.631 31,373 0.6047 0.00%
2023-09-27 0 0.630 0.630 0.650 0.630 0.650 52,000 33,280 0.6400 0.602 0.602 0.622 0.602 0.622 54,379 0.6120 0.00%
2023-09-26 0 0.630 0.630 0.650 0.630 0.650 6,000 3,820 0.6367 0.602 0.602 0.622 0.602 0.622 6,275 0.6088 -1.56%
2023-09-25 0 0.640 0.630 0.640 0.630 0.650 19,000 12,010 0.6321 0.612 0.602 0.612 0.602 0.622 19,869 0.6044 1.59%
2023-09-22 0 0.630 0.630 0.650 0.630 0.650 42,000 26,480 0.6305 0.602 0.602 0.622 0.602 0.622 43,922 0.6029 -3.08%
2023-09-21 0 0.650 0.630 0.650 0.630 0.650 16,000 10,170 0.6356 0.622 0.602 0.622 0.602 0.622 16,732 0.6078 3.17%
2023-09-20 0 0.630 0.630 0.650 0.630 0.630 41,000 25,860 0.6307 0.602 0.602 0.622 0.602 0.602 42,876 0.6031 -3.08%
2023-09-19 0 0.650 0.640 0.660 - - 0 0 - 0.622 0.612 0.631 - - 0 - 0.00%
2023-09-18 0 0.650 0.640 0.650 0.640 0.660 26,000 16,770 0.6450 0.622 0.612 0.622 0.612 0.631 27,190 0.6168 0.00%
2023-09-15 0 0.650 0.650 0.670 0.640 0.660 31,000 20,440 0.6594 0.622 0.622 0.641 0.612 0.631 32,419 0.6305 -1.52%
2023-09-14 0 0.660 0.640 0.660 0.640 0.660 3,000 1,960 0.6533 0.631 0.612 0.631 0.612 0.631 3,137 0.6247 1.54%
2023-09-13 0 0.650 0.640 0.650 0.640 0.650 59,000 37,830 0.6412 0.622 0.612 0.622 0.612 0.622 61,700 0.6131 -1.52%
2023-09-12 0 0.660 0.630 0.660 - - 0 0 - 0.631 0.602 0.631 - - 0 - 0.00%
2023-09-11 0 0.660 0.630 0.660 0.640 0.660 13,000 8,360 0.6431 0.631 0.602 0.631 0.612 0.631 13,595 0.6149 1.54%
2023-09-07 0 0.650 0.640 0.660 0.640 0.670 17,000 10,980 0.6459 0.622 0.612 0.631 0.612 0.641 17,778 0.6176 -1.52%
2023-09-06 0 0.660 0.660 0.670 0.640 0.660 103,000 67,170 0.6521 0.631 0.631 0.641 0.612 0.631 107,713 0.6236 0.00%
2023-09-05 0 0.660 0.650 0.660 0.640 0.650 33,000 21,440 0.6497 0.631 0.622 0.631 0.612 0.622 34,510 0.6213 0.00%
2023-09-04 0 0.660 0.650 0.670 0.650 0.670 54,000 36,110 0.6687 0.631 0.622 0.641 0.622 0.641 56,471 0.6394 -1.49%
2023-08-31 0 0.670 0.650 0.670 0.650 0.680 46,000 30,100 0.6543 0.641 0.622 0.641 0.622 0.650 48,105 0.6257 -1.47%
2023-08-30 0 0.680 0.650 0.680 0.650 0.680 12,000 8,100 0.6750 0.650 0.622 0.650 0.622 0.650 12,549 0.6455 1.49%
2023-08-29 0 0.670 0.650 0.670 0.650 0.680 15,000 9,890 0.6593 0.641 0.622 0.641 0.622 0.650 15,686 0.6305 -1.47%
2023-08-28 0 0.680 0.650 0.680 0.650 0.680 346,000 234,010 0.6763 0.650 0.622 0.650 0.622 0.650 361,832 0.6467 1.49%
2023-08-25 0 0.670 0.650 0.670 - - 0 0 - 0.641 0.622 0.641 - - 0 - -1.47%
2023-08-24 0 0.680 0.650 0.680 - - 0 0 - 0.650 0.622 0.650 - - 0 - 0.00%
2023-08-23 0 0.680 0.650 0.680 0.650 0.680 42,000 27,540 0.6557 0.650 0.622 0.650 0.622 0.650 43,922 0.6270 -1.45%
2023-08-22 0 0.690 0.660 0.690 0.660 0.690 52,000 34,980 0.6727 0.660 0.631 0.660 0.631 0.660 54,379 0.6433 0.00%
2023-08-21 0 0.690 0.670 0.690 0.670 0.690 134,000 90,350 0.6743 0.660 0.641 0.660 0.641 0.660 140,132 0.6448 0.00%
2023-08-18 0 0.690 0.670 0.690 0.690 0.690 78,000 53,820 0.6900 0.660 0.641 0.660 0.660 0.660 81,569 0.6598 0.00%
2023-08-17 0 0.690 0.670 0.690 0.690 0.690 16,000 11,040 0.6900 0.660 0.641 0.660 0.660 0.660 16,732 0.6598 0.00%
2023-08-16 0 0.690 0.680 0.690 0.670 0.690 44,000 29,980 0.6814 0.660 0.650 0.660 0.641 0.660 46,013 0.6515 0.00%
2023-08-15 0 0.690 0.670 0.690 0.670 0.690 15,000 10,290 0.6860 0.660 0.641 0.660 0.641 0.660 15,686 0.6560 0.00%
2023-08-14 0 0.690 0.670 0.690 0.670 0.700 50,000 33,600 0.6720 0.660 0.641 0.660 0.641 0.669 52,288 0.6426 1.47%
2023-08-11 0 0.680 0.670 0.680 0.670 0.680 52,000 35,020 0.6735 0.650 0.641 0.650 0.641 0.650 54,379 0.6440 -2.86%
2023-08-10 0 0.700 0.670 0.700 0.680 0.700 67,000 45,660 0.6815 0.669 0.641 0.669 0.650 0.669 70,066 0.6517 0.00%
2023-08-09 0 0.700 0.680 0.700 0.680 0.700 12,000 8,380 0.6983 0.669 0.650 0.669 0.650 0.669 12,549 0.6678 0.00%
2023-08-08 0 0.700 0.680 0.700 0.680 0.700 21,000 14,300 0.6810 0.669 0.650 0.669 0.650 0.669 21,961 0.6512 -1.41%
2023-08-07 0 0.710 0.690 0.710 - - 19,000 13,490 0.7100 0.679 0.660 0.679 - - 19,869 0.6789 0.00%
2023-08-04 0 0.710 0.690 0.710 0.700 0.710 98,000 68,890 0.7030 0.679 0.660 0.679 0.669 0.679 102,484 0.6722 0.00%
2023-08-03 0 0.710 0.680 0.710 0.670 0.710 103,000 72,590 0.7048 0.679 0.650 0.679 0.641 0.679 107,713 0.6739 1.43%
2023-08-02 0 0.700 0.670 0.700 0.680 0.710 63,000 43,060 0.6835 0.669 0.641 0.669 0.650 0.679 65,883 0.6536 -1.41%
2023-08-01 0 0.710 0.690 0.710 0.700 0.710 13,000 9,110 0.7008 0.679 0.660 0.679 0.669 0.679 13,595 0.6701 1.43%
2023-07-31 0 0.700 0.700 0.710 0.690 0.730 423,000 297,420 0.7031 0.669 0.669 0.679 0.660 0.698 442,356 0.6724 -1.41%
2023-07-28 0 0.710 0.700 0.710 0.680 0.720 2,483,000 1,716,390 0.6913 0.679 0.669 0.679 0.650 0.688 2,596,619 0.6610 4.41%
2023-07-27 0 0.680 0.660 0.680 - - 0 0 - 0.650 0.631 0.650 - - 0 - 0.00%
2023-07-26 0 0.680 0.660 0.680 0.660 0.680 33,000 22,420 0.6794 0.650 0.631 0.650 0.631 0.650 34,510 0.6497 0.00%
2023-07-25 0 0.680 0.650 0.680 0.650 0.680 37,000 24,680 0.6670 0.650 0.622 0.650 0.622 0.650 38,693 0.6378 4.62%
2023-07-24 0 0.650 0.640 0.660 0.650 0.650 139,000 90,350 0.6500 0.622 0.612 0.631 0.622 0.622 145,360 0.6216 0.00%
2023-07-21 0 0.650 0.650 0.660 0.650 0.660 173,000 114,140 0.6598 0.622 0.622 0.631 0.622 0.631 180,916 0.6309 -1.52%
2023-07-20 0 0.660 0.640 0.660 0.640 0.660 98,000 62,800 0.6408 0.631 0.612 0.631 0.612 0.631 102,484 0.6128 0.00%
2023-07-19 0 0.660 0.640 0.660 0.640 0.660 62,000 39,700 0.6403 0.631 0.612 0.631 0.612 0.631 64,837 0.6123 0.00%
2023-07-18 0 0.660 0.630 0.660 0.640 0.660 385,000 249,620 0.6484 0.631 0.602 0.631 0.612 0.631 402,617 0.6200 1.54%
2023-07-14 0 0.650 0.650 0.660 0.640 0.650 253,000 164,410 0.6498 0.622 0.622 0.631 0.612 0.622 264,577 0.6214 0.00%
2023-07-13 0 0.650 0.640 0.660 0.650 0.660 396,000 260,270 0.6572 0.622 0.612 0.631 0.622 0.631 414,120 0.6285 -1.52%
2023-07-12 0 0.660 0.640 0.660 0.630 0.660 6,000 3,850 0.6417 0.631 0.612 0.631 0.602 0.631 6,275 0.6136 3.13%
2023-07-11 0 0.640 0.640 0.660 - - 0 0 - 0.612 0.612 0.631 - - 0 - 0.00%
2023-07-10 0 0.640 0.630 0.640 0.630 0.650 73,000 47,390 0.6492 0.612 0.602 0.612 0.602 0.622 76,340 0.6208 1.59%
2023-07-07 0 0.630 0.630 0.640 0.610 0.640 100,000 62,570 0.6257 0.602 0.602 0.612 0.583 0.612 104,576 0.5983 -1.56%
2023-07-06 0 0.640 0.610 0.640 0.610 0.630 305,000 191,000 0.6262 0.612 0.583 0.612 0.583 0.602 318,956 0.5988 0.00%
2023-07-05 0 0.640 0.620 0.640 - - 0 0 - 0.612 0.593 0.612 - - 0 - 0.00%
2023-07-04 0 0.640 0.620 0.640 0.620 0.640 44,000 28,160 0.6400 0.612 0.593 0.612 0.593 0.612 46,013 0.6120 0.00%
2023-07-03 0 0.640 0.620 0.640 0.620 0.640 45,000 28,780 0.6396 0.612 0.593 0.612 0.593 0.612 47,059 0.6116 1.59%
2023-06-30 0 0.630 0.620 0.640 0.610 0.640 46,000 28,980 0.6300 0.602 0.593 0.612 0.583 0.612 48,105 0.6024 0.00%
2023-06-29 0 0.630 0.610 0.630 0.610 0.640 18,000 11,100 0.6167 0.602 0.583 0.602 0.583 0.612 18,824 0.5897 -1.56%
2023-06-28 0 0.640 0.610 0.640 - - 0 0 - 0.612 0.583 0.612 - - 0 - 0.00%
2023-06-27 0 0.640 0.610 0.640 0.600 0.640 43,000 26,640 0.6195 0.612 0.583 0.612 0.574 0.612 44,968 0.5924 3.23%
2023-06-26 0 0.620 0.600 0.620 0.600 0.630 132,000 81,020 0.6138 0.593 0.574 0.593 0.574 0.602 138,040 0.5869 -1.59%
2023-06-23 0 0.630 0.630 0.650 0.630 0.680 206,000 131,160 0.6367 0.602 0.602 0.622 0.602 0.650 215,426 0.6088 -4.55%
2023-06-21 0 0.660 0.650 0.670 0.640 0.680 4,000 2,650 0.6625 0.631 0.622 0.641 0.612 0.650 4,183 0.6335 -1.49%
2023-06-20 0 0.670 0.640 0.670 0.640 0.680 377,000 255,120 0.6767 0.641 0.612 0.641 0.612 0.650 394,251 0.6471 2.70%
2023-06-19 0 0.670 0.640 0.670 - - 0 0 - 0.624 0.596 0.624 - - 0 - 0.00%
2023-06-16 0 0.670 0.650 0.670 0.640 0.690 875,000 595,280 0.6803 0.624 0.605 0.624 0.596 0.642 939,724 0.6335 0.00%
2023-06-15 0 0.670 0.650 0.670 - - 0 0 - 0.624 0.605 0.624 - - 0 - 0.00%
2023-06-14 0 0.670 0.650 0.670 0.650 0.670 69,000 44,870 0.6503 0.624 0.605 0.624 0.605 0.624 74,104 0.6055 0.00%
2023-06-13 0 0.670 0.650 0.670 0.650 0.670 33,000 21,850 0.6621 0.624 0.605 0.624 0.605 0.624 35,441 0.6165 0.00%
2023-06-12 0 0.670 0.650 0.670 - - 0 0 - 0.624 0.605 0.624 - - 0 - 0.00%
2023-06-09 0 0.670 0.650 0.670 0.640 0.670 96,000 62,410 0.6501 0.624 0.605 0.624 0.596 0.624 103,101 0.6053 3.08%
2023-06-08 0 0.650 0.630 0.650 - - 0 0 - 0.605 0.587 0.605 - - 0 - 0.00%
2023-06-07 0 0.650 0.630 0.650 - - 0 0 - 0.605 0.587 0.605 - - 0 - 0.00%
2023-06-06 0 0.650 0.630 0.650 - - 0 0 - 0.605 0.587 0.605 - - 0 - 0.00%
2023-06-05 0 0.650 0.620 0.650 0.640 0.650 6,000 3,850 0.6417 0.605 0.577 0.605 0.596 0.605 6,444 0.5975 0.00%
2023-06-02 0 0.650 0.620 0.650 0.610 0.650 97,000 60,140 0.6200 0.605 0.577 0.605 0.568 0.605 104,175 0.5773 0.00%
2023-06-01 0 0.650 0.620 0.650 0.620 0.650 4,000 2,560 0.6400 0.605 0.577 0.605 0.577 0.605 4,296 0.5959 0.00%
2023-05-31 0 0.650 0.620 0.650 0.630 0.650 20,000 12,690 0.6345 0.605 0.577 0.605 0.587 0.605 21,479 0.5908 -1.52%
2023-05-30 0 0.660 0.630 0.660 0.630 0.660 23,000 14,550 0.6326 0.615 0.587 0.615 0.587 0.615 24,701 0.5890 0.00%
2023-05-29 0 0.660 0.630 0.660 0.630 0.660 5,000 3,240 0.6480 0.615 0.587 0.615 0.587 0.615 5,370 0.6034 4.76%
2023-05-25 0 0.630 0.630 0.660 0.630 0.670 72,000 46,150 0.6410 0.587 0.587 0.615 0.587 0.624 77,326 0.5968 -1.56%
2023-05-24 0 0.640 0.640 0.660 0.640 0.650 75,000 48,950 0.6527 0.596 0.596 0.615 0.596 0.605 80,548 0.6077 -5.88%
2023-05-23 0 0.680 0.660 0.680 - - 0 0 - 0.633 0.615 0.633 - - 0 - 0.00%
2023-05-22 0 0.680 0.660 0.680 0.660 0.680 5,000 3,320 0.6640 0.633 0.615 0.633 0.615 0.633 5,370 0.6183 0.00%
2023-05-19 0 0.680 0.670 0.680 0.670 0.680 158,000 105,900 0.6703 0.633 0.624 0.633 0.624 0.633 169,687 0.6241 -1.45%
2023-05-18 0 0.690 0.670 0.690 0.660 0.690 113,000 76,080 0.6733 0.642 0.624 0.642 0.615 0.642 121,359 0.6269 -1.43%
2023-05-17 0 0.700 0.680 0.700 - - 0 0 - 0.652 0.633 0.652 - - 0 - 0.00%
2023-05-16 0 0.700 0.680 0.700 0.680 0.710 49,000 34,240 0.6988 0.652 0.633 0.652 0.633 0.661 52,625 0.6506 2.94%
2023-05-15 0 0.680 0.680 0.700 0.670 0.700 276,000 188,290 0.6822 0.633 0.633 0.652 0.624 0.652 296,416 0.6352 -2.86%
2023-05-12 0 0.700 0.680 0.700 0.680 0.700 99,000 67,630 0.6831 0.652 0.633 0.652 0.633 0.652 106,323 0.6361 -1.41%
2023-05-11 0 0.710 0.680 0.710 0.680 0.710 1,863,000 1,285,860 0.6902 0.661 0.633 0.661 0.633 0.661 2,000,807 0.6427 0.00%
2023-05-10 0 0.710 0.690 0.710 - - 0 0 - 0.661 0.642 0.661 - - 0 - 0.00%
2023-05-09 0 0.710 0.700 0.710 0.690 0.720 1,254,000 883,070 0.7042 0.661 0.652 0.661 0.642 0.670 1,346,759 0.6557 2.90%
2023-05-08 0 0.690 0.680 0.700 0.650 0.690 178,000 120,980 0.6797 0.642 0.633 0.652 0.605 0.642 191,167 0.6329 2.99%
2023-05-05 0 0.670 0.650 0.670 0.650 0.670 8,000 5,240 0.6550 0.624 0.605 0.624 0.605 0.624 8,592 0.6099 0.00%
2023-05-04 0 0.670 0.650 0.670 0.650 0.670 75,000 48,920 0.6523 0.624 0.605 0.624 0.605 0.624 80,548 0.6073 1.52%
2023-05-03 0 0.660 0.650 0.660 - - 0 0 - 0.615 0.605 0.615 - - 0 - 0.00%
2023-05-02 0 0.660 0.640 0.660 0.640 0.670 85,000 56,070 0.6596 0.615 0.596 0.615 0.596 0.624 91,287 0.6142 0.00%
2023-04-28 0 0.660 0.650 0.670 0.650 0.680 72,000 47,540 0.6603 0.615 0.605 0.624 0.605 0.633 77,326 0.6148 0.00%
2023-04-27 0 0.660 0.650 0.660 - - 0 0 - 0.615 0.605 0.615 - - 0 - 0.00%
2023-04-26 0 0.660 0.630 0.660 - - 0 0 - 0.615 0.587 0.615 - - 0 - 0.00%
2023-04-25 0 0.660 0.630 0.660 0.630 0.660 181,000 117,000 0.6464 0.615 0.587 0.615 0.587 0.615 194,389 0.6019 -1.49%
2023-04-24 0 0.670 0.650 0.670 0.650 0.680 15,000 9,880 0.6587 0.624 0.605 0.624 0.605 0.633 16,110 0.6133 0.00%
2023-04-21 0 0.670 0.660 0.670 0.660 0.670 12,000 7,990 0.6658 0.624 0.615 0.624 0.615 0.624 12,888 0.6200 1.52%
2023-04-20 0 0.660 0.660 0.670 0.650 0.670 128,000 84,400 0.6594 0.615 0.615 0.624 0.605 0.624 137,468 0.6140 -1.49%
2023-04-19 0 0.670 0.660 0.670 0.660 0.670 21,000 14,060 0.6695 0.624 0.615 0.624 0.615 0.624 22,553 0.6234 -1.47%
2023-04-18 0 0.680 0.660 0.680 0.660 0.680 15,000 10,180 0.6787 0.633 0.615 0.633 0.615 0.633 16,110 0.6319 3.03%
2023-04-17 0 0.660 0.660 0.670 0.650 0.680 358,000 239,560 0.6692 0.615 0.615 0.624 0.605 0.633 384,481 0.6231 0.00%
2023-04-14 0 0.660 0.650 0.670 0.650 0.660 107,000 70,610 0.6599 0.615 0.605 0.624 0.605 0.615 114,915 0.6145 -1.49%
2023-04-13 0 0.670 0.660 0.670 0.660 0.670 5,000 3,320 0.6640 0.624 0.615 0.624 0.615 0.624 5,370 0.6183 1.52%
2023-04-12 0 0.660 0.650 0.670 0.650 0.670 4,000 2,650 0.6625 0.615 0.605 0.624 0.605 0.624 4,296 0.6169 1.54%
2023-04-11 0 0.650 0.650 0.670 0.650 0.670 437,000 284,490 0.6510 0.605 0.605 0.624 0.605 0.624 469,325 0.6062 -2.99%
2023-04-06 0 0.670 0.660 0.670 0.650 0.670 76,000 49,520 0.6516 0.624 0.615 0.624 0.605 0.624 81,622 0.6067 -1.47%
2023-04-04 0 0.680 0.660 0.680 0.660 0.680 9,000 6,000 0.6667 0.633 0.615 0.633 0.615 0.633 9,666 0.6207 0.00%
2023-04-03 0 0.680 0.670 0.680 0.660 0.690 87,000 57,980 0.6664 0.633 0.624 0.633 0.615 0.642 93,435 0.6205 0.00%
2023-03-31 0 0.680 0.670 0.680 0.670 0.680 183,000 124,430 0.6799 0.633 0.624 0.633 0.624 0.633 196,537 0.6331 -2.86%
2023-03-30 0 0.700 0.680 0.700 0.700 0.700 1,000 700 0.7000 0.652 0.633 0.652 0.652 0.652 1,074 0.6518 2.94%
2023-03-29 0 0.680 0.680 0.690 0.680 0.690 253,000 172,280 0.6809 0.633 0.633 0.642 0.633 0.642 271,714 0.6340 -2.86%
2023-03-28 0 0.700 0.690 0.700 - - 0 0 - 0.652 0.642 0.652 - - 0 - 0.00%
2023-03-27 0 0.700 0.690 0.700 - - 0 0 - 0.652 0.642 0.652 - - 0 - 0.00%
2023-03-24 0 0.700 0.690 0.700 0.690 0.700 4,000 2,770 0.6925 0.652 0.642 0.652 0.642 0.652 4,296 0.6448 0.00%
2023-03-23 0 0.700 0.690 0.700 0.680 0.700 95,000 65,280 0.6872 0.652 0.642 0.652 0.633 0.652 102,027 0.6398 -1.41%
2023-03-22 0 0.710 0.690 0.710 0.690 0.710 7,000 4,900 0.7000 0.661 0.642 0.661 0.642 0.661 7,518 0.6518 1.43%
2023-03-21 0 0.700 0.680 0.700 0.700 0.710 4,000 2,820 0.7050 0.652 0.633 0.652 0.652 0.661 4,296 0.6564 1.45%
2023-03-20 0 0.690 0.680 0.700 0.690 0.690 59,000 40,710 0.6900 0.642 0.633 0.652 0.642 0.642 63,364 0.6425 -2.82%
2023-03-17 0 0.710 0.690 0.710 0.680 0.710 51,000 36,060 0.7071 0.661 0.642 0.661 0.633 0.661 54,772 0.6584 1.43%
2023-03-16 0 0.700 0.680 0.700 0.680 0.710 135,000 93,200 0.6904 0.652 0.633 0.652 0.633 0.661 144,986 0.6428 1.45%
2023-03-15 0 0.690 0.690 0.700 0.680 0.710 41,000 28,680 0.6995 0.642 0.642 0.652 0.633 0.661 44,033 0.6513 0.00%
2023-03-14 0 0.690 0.690 0.700 0.680 0.710 245,000 169,120 0.6903 0.642 0.642 0.652 0.633 0.661 263,123 0.6427 -2.82%
2023-03-13 0 0.710 0.690 0.710 0.680 0.710 161,000 112,640 0.6996 0.661 0.642 0.661 0.633 0.661 172,909 0.6514 0.00%
2023-03-10 0 0.710 0.700 0.710 0.680 0.710 704,000 484,900 0.6888 0.661 0.652 0.661 0.633 0.661 756,075 0.6413 0.00%
2023-03-09 0 0.710 0.700 0.710 0.680 0.710 831,000 569,380 0.6852 0.661 0.652 0.661 0.633 0.661 892,469 0.6380 0.00%
2023-03-08 0 0.710 0.690 0.710 0.690 0.720 687,000 476,490 0.6936 0.661 0.642 0.661 0.642 0.670 737,818 0.6458 0.00%
2023-03-07 0 0.710 0.700 0.710 0.700 0.710 165,000 117,090 0.7096 0.661 0.652 0.661 0.652 0.661 177,205 0.6608 -1.39%
2023-03-06 0 0.720 0.700 0.720 0.690 0.730 452,000 318,530 0.7047 0.670 0.652 0.670 0.642 0.680 485,435 0.6562 -2.70%
2023-03-03 0 0.740 0.710 0.740 0.710 0.740 74,000 52,810 0.7136 0.689 0.661 0.689 0.661 0.689 79,474 0.6645 2.78%
2023-03-02 0 0.720 0.710 0.720 0.720 0.720 94,000 67,680 0.7200 0.670 0.661 0.670 0.670 0.670 100,953 0.6704 -2.70%
2023-03-01 0 0.740 0.720 0.740 0.690 0.760 1,467,000 1,054,900 0.7191 0.689 0.670 0.689 0.642 0.708 1,575,515 0.6696 5.71%
2023-02-28 0 0.700 0.690 0.700 0.690 0.700 833,000 579,780 0.6960 0.652 0.642 0.652 0.642 0.652 894,617 0.6481 0.00%
2023-02-27 0 0.700 0.690 0.700 0.680 0.710 658,000 456,720 0.6941 0.652 0.642 0.652 0.633 0.661 706,672 0.6463 -1.41%
2023-02-24 0 0.710 0.680 0.710 0.690 0.710 78,000 54,030 0.6927 0.661 0.633 0.661 0.642 0.661 83,770 0.6450 -1.39%
2023-02-23 0 0.720 0.690 0.720 - - 0 0 - 0.670 0.642 0.670 - - 0 - 0.00%
2023-02-22 0 0.720 0.690 0.720 0.700 0.720 68,000 48,120 0.7076 0.670 0.642 0.670 0.652 0.670 73,030 0.6589 0.00%
2023-02-21 0 0.720 0.700 0.720 0.700 0.720 49,000 34,460 0.7033 0.670 0.652 0.670 0.652 0.670 52,625 0.6548 2.86%
2023-02-20 0 0.700 0.700 0.710 0.690 0.710 294,000 205,080 0.6976 0.652 0.652 0.661 0.642 0.661 315,747 0.6495 1.45%
2023-02-17 0 0.690 0.670 0.690 0.670 0.690 296,000 199,880 0.6753 0.642 0.624 0.642 0.624 0.642 317,895 0.6288 -2.82%
2023-02-16 0 0.710 0.690 0.710 0.690 0.730 197,000 138,570 0.7034 0.661 0.642 0.661 0.642 0.680 211,572 0.6550 0.00%
2023-02-15 0 0.710 0.710 0.720 0.700 0.710 339,000 239,920 0.7077 0.661 0.661 0.670 0.652 0.661 364,076 0.6590 -2.74%
2023-02-14 0 0.730 0.710 0.730 0.720 0.740 20,000 14,580 0.7290 0.680 0.661 0.680 0.670 0.689 21,479 0.6788 1.39%
2023-02-13 0 0.720 0.720 0.730 0.710 0.730 241,000 175,300 0.7274 0.670 0.670 0.680 0.661 0.680 258,827 0.6773 -1.37%
2023-02-10 0 0.730 0.720 0.730 0.720 0.730 1,043,000 751,780 0.7208 0.680 0.670 0.680 0.670 0.680 1,120,151 0.6711 0.00%
2023-02-09 0 0.730 0.720 0.730 0.710 0.730 544,000 391,590 0.7198 0.680 0.670 0.680 0.661 0.680 584,240 0.6703 1.39%
2023-02-08 0 0.720 0.700 0.720 0.700 0.720 174,000 122,590 0.7045 0.670 0.652 0.670 0.652 0.670 186,871 0.6560 0.00%
2023-02-07 0 0.720 0.700 0.720 0.700 0.720 401,000 284,550 0.7096 0.670 0.652 0.670 0.652 0.670 430,662 0.6607 -1.37%
2023-02-06 0 0.730 0.710 0.730 0.710 0.750 290,000 209,570 0.7227 0.680 0.661 0.680 0.661 0.698 311,451 0.6729 -1.35%
2023-02-03 0 0.740 0.730 0.740 0.730 0.740 462,000 340,520 0.7371 0.689 0.680 0.689 0.680 0.689 496,174 0.6863 -1.33%
2023-02-02 0 0.750 0.740 0.750 0.740 0.760 267,000 198,680 0.7441 0.698 0.689 0.698 0.689 0.708 286,750 0.6929 1.35%
2023-02-01 0 0.740 0.740 0.750 0.730 0.750 101,000 74,660 0.7392 0.689 0.689 0.698 0.680 0.698 108,471 0.6883 -1.33%
2023-01-31 0 0.750 0.730 0.750 0.730 0.750 128,000 94,350 0.7371 0.698 0.680 0.698 0.680 0.698 137,468 0.6863 0.00%
2023-01-30 0 0.750 0.740 0.750 0.730 0.770 424,000 313,990 0.7405 0.698 0.689 0.698 0.680 0.717 455,363 0.6895 0.00%
2023-01-27 0 0.750 0.740 0.750 0.740 0.760 549,000 411,410 0.7494 0.698 0.689 0.698 0.689 0.708 589,610 0.6978 0.00%
2023-01-26 0 0.750 0.740 0.750 0.740 0.770 206,000 153,260 0.7440 0.698 0.689 0.698 0.689 0.717 221,238 0.6927 0.00%
2023-01-20 0 0.750 0.740 0.750 0.700 0.770 864,000 626,760 0.7254 0.698 0.689 0.698 0.652 0.717 927,910 0.6755 1.35%
2023-01-19 0 0.740 0.720 0.740 0.720 0.750 883,000 647,840 0.7337 0.689 0.670 0.689 0.670 0.698 948,316 0.6831 -1.33%
2023-01-18 0 0.750 0.730 0.750 0.720 0.770 1,198,000 891,890 0.7445 0.698 0.680 0.698 0.670 0.717 1,286,616 0.6932 0.00%
2023-01-17 0 0.750 0.740 0.750 0.700 0.770 2,535,000 1,866,280 0.7362 0.698 0.689 0.698 0.652 0.717 2,722,515 0.6855 8.70%
2023-01-16 0 0.690 0.680 0.690 0.660 0.720 918,000 625,010 0.6808 0.642 0.633 0.642 0.615 0.670 985,905 0.6339 4.55%
2023-01-13 0 0.660 0.650 0.660 0.650 0.670 202,000 132,210 0.6545 0.615 0.605 0.615 0.605 0.624 216,942 0.6094 1.54%
2023-01-12 0 0.650 0.640 0.650 0.640 0.650 44,000 28,340 0.6441 0.605 0.596 0.605 0.596 0.605 47,255 0.5997 1.56%
2023-01-11 0 0.640 0.640 0.650 0.640 0.650 419,000 269,190 0.6425 0.596 0.596 0.605 0.596 0.605 449,994 0.5982 -1.54%
2023-01-10 0 0.650 0.640 0.650 0.640 0.660 65,000 42,320 0.6511 0.605 0.596 0.605 0.596 0.615 69,808 0.6062 -1.52%
2023-01-09 0 0.660 0.650 0.660 0.630 0.660 391,000 255,910 0.6545 0.615 0.605 0.615 0.587 0.615 419,922 0.6094 3.13%
2023-01-06 0 0.640 0.620 0.640 - - 0 0 - 0.596 0.577 0.596 - - 0 - 0.00%
2023-01-05 0 0.640 0.620 0.640 0.620 0.640 496,000 316,380 0.6379 0.596 0.577 0.596 0.577 0.596 532,689 0.5939 0.00%
2023-01-04 0 0.640 0.610 0.640 0.610 0.640 438,000 273,620 0.6247 0.596 0.568 0.596 0.568 0.596 470,399 0.5817 3.23%
2023-01-03 0 0.620 0.620 0.640 0.610 0.640 175,000 109,060 0.6232 0.577 0.577 0.596 0.568 0.596 187,945 0.5803 -3.12%
2022-12-30 0 0.640 0.610 0.640 0.640 0.640 1,000 640 0.6400 0.596 0.568 0.596 0.596 0.596 1,074 0.5959 1.59%
2022-12-29 0 0.630 0.610 0.630 0.600 0.630 405,000 254,960 0.6295 0.587 0.568 0.587 0.559 0.587 434,958 0.5862 5.00%
2022-12-28 0 0.600 0.600 0.620 0.600 0.620 161,000 97,480 0.6055 0.559 0.559 0.577 0.559 0.577 172,909 0.5638 -3.23%
2022-12-23 0 0.620 0.600 0.620 0.620 0.620 1,000 620 0.6200 0.577 0.559 0.577 0.577 0.577 1,074 0.5773 1.64%
2022-12-22 0 0.610 0.610 0.620 0.610 0.610 40,000 24,400 0.6100 0.568 0.568 0.577 0.568 0.568 42,959 0.5680 0.00%
2022-12-21 0 0.610 0.600 0.620 0.610 0.620 59,000 36,000 0.6102 0.568 0.559 0.577 0.568 0.577 63,364 0.5681 0.00%
2022-12-20 0 0.610 0.590 0.610 0.600 0.620 137,000 82,450 0.6018 0.568 0.549 0.568 0.559 0.577 147,134 0.5604 0.00%
2022-12-19 0 0.610 0.600 0.610 0.610 0.640 91,000 56,180 0.6174 0.568 0.559 0.568 0.568 0.596 97,731 0.5748 -1.61%
2022-12-16 0 0.620 0.620 0.630 0.620 0.650 322,000 204,700 0.6357 0.577 0.577 0.587 0.577 0.605 345,818 0.5919 1.64%
2022-12-15 0 0.610 0.610 0.620 0.600 0.630 373,000 229,060 0.6141 0.568 0.568 0.577 0.559 0.587 400,591 0.5718 -1.61%
2022-12-14 0 0.620 0.620 0.630 0.610 0.630 194,000 120,210 0.6196 0.577 0.577 0.587 0.568 0.587 208,350 0.5770 0.00%
2022-12-13 0 0.620 0.610 0.620 0.600 0.630 368,000 227,680 0.6187 0.577 0.568 0.577 0.559 0.587 395,221 0.5761 0.00%
2022-12-12 0 0.620 0.610 0.620 - - 0 0 - 0.577 0.568 0.577 - - 0 - 0.00%
2022-12-09 0 0.620 0.610 0.620 0.600 0.620 607,000 369,660 0.6090 0.577 0.568 0.577 0.559 0.577 651,900 0.5671 0.00%
2022-12-08 0 0.620 0.620 0.630 0.610 0.630 99,000 61,410 0.6203 0.577 0.577 0.587 0.568 0.587 106,323 0.5776 0.00%
2022-12-07 0 0.620 0.610 0.620 0.610 0.640 684,000 430,360 0.6292 0.577 0.568 0.577 0.568 0.596 734,596 0.5858 0.00%
2022-12-06 0 0.620 0.620 0.640 0.600 0.640 403,000 253,930 0.6301 0.577 0.577 0.596 0.559 0.596 432,810 0.5867 1.64%
2022-12-05 0 0.610 0.610 0.620 0.590 0.620 134,000 81,510 0.6083 0.568 0.568 0.577 0.549 0.577 143,912 0.5664 1.67%
2022-12-02 0 0.600 0.590 0.600 - - 3,000 1,800 0.6000 0.559 0.549 0.559 - - 3,222 0.5587 1.69%
2022-12-01 0 0.590 0.590 0.600 0.590 0.620 389,000 238,950 0.6143 0.549 0.549 0.559 0.549 0.577 417,774 0.5720 -1.67%
2022-11-30 0 0.600 0.590 0.600 0.590 0.600 180,000 107,200 0.5956 0.559 0.549 0.559 0.549 0.559 193,315 0.5545 1.69%
2022-11-29 0 0.590 0.580 0.600 0.580 0.600 56,000 33,060 0.5904 0.549 0.540 0.559 0.540 0.559 60,142 0.5497 1.72%
2022-11-28 0 0.580 0.560 0.580 0.560 0.590 124,000 70,630 0.5696 0.540 0.521 0.540 0.521 0.549 133,172 0.5304 -1.69%
2022-11-25 0 0.590 0.580 0.590 0.570 0.600 62,000 36,450 0.5879 0.549 0.540 0.549 0.531 0.559 66,586 0.5474 -1.67%
2022-11-24 0 0.600 0.580 0.600 0.580 0.610 26,000 15,480 0.5954 0.559 0.540 0.559 0.540 0.568 27,923 0.5544 0.00%
2022-11-23 0 0.600 0.580 0.600 0.580 0.600 45,000 26,190 0.5820 0.559 0.540 0.559 0.540 0.559 48,329 0.5419 -1.64%
2022-11-22 0 0.610 0.580 0.610 0.580 0.620 8,000 4,820 0.6025 0.568 0.540 0.568 0.540 0.577 8,592 0.5610 1.67%
2022-11-21 0 0.600 0.580 0.600 - - 0 0 - 0.559 0.540 0.559 - - 0 - -1.64%
2022-11-18 0 0.610 0.590 0.610 - - 0 0 - 0.568 0.549 0.568 - - 0 - -1.61%
2022-11-17 0 0.620 0.590 0.620 0.620 0.620 1,000 620 0.6200 0.577 0.549 0.577 0.577 0.577 1,074 0.5773 1.64%
2022-11-16 0 0.610 0.600 0.610 0.590 0.630 95,000 58,590 0.6167 0.568 0.559 0.568 0.549 0.587 102,027 0.5743 -1.61%
2022-11-15 0 0.620 0.610 0.620 0.610 0.620 175,000 107,170 0.6124 0.577 0.568 0.577 0.568 0.577 187,945 0.5702 0.00%
2022-11-14 0 0.620 0.600 0.620 0.600 0.620 284,000 174,040 0.6128 0.577 0.559 0.577 0.559 0.577 305,008 0.5706 0.00%
2022-11-11 0 0.620 0.610 0.620 0.580 0.620 778,000 466,510 0.5996 0.577 0.568 0.577 0.540 0.577 835,549 0.5583 1.64%
2022-11-10 0 0.610 0.590 0.610 0.570 0.610 63,000 36,370 0.5773 0.568 0.549 0.568 0.531 0.568 67,660 0.5375 0.00%
2022-11-09 0 0.610 0.570 0.610 0.570 0.620 41,000 24,250 0.5915 0.568 0.531 0.568 0.531 0.577 44,033 0.5507 -3.17%
2022-11-08 0 0.630 0.590 0.640 0.590 0.640 53,000 33,760 0.6370 0.587 0.549 0.596 0.549 0.596 56,920 0.5931 5.00%
2022-11-07 0 0.600 0.600 0.610 0.590 0.650 155,000 92,600 0.5974 0.559 0.559 0.568 0.549 0.605 166,465 0.5563 1.69%
2022-11-04 0 0.590 0.570 0.590 0.550 0.610 163,000 94,740 0.5812 0.549 0.531 0.549 0.512 0.568 175,057 0.5412 1.72%
2022-11-03 0 0.580 0.550 0.580 0.620 0.620 1,000 620 0.6200 0.540 0.512 0.540 0.577 0.577 1,074 0.5773 0.00%
2022-11-02 0 0.580 0.540 0.580 0.580 0.580 3,000 1,740 0.5800 0.540 0.503 0.540 0.540 0.540 3,222 0.5401 5.45%
2022-11-01 0 0.550 0.540 0.550 0.520 0.560 243,000 132,260 0.5443 0.512 0.503 0.512 0.484 0.521 260,975 0.5068 3.77%
2022-10-31 0 0.530 0.500 0.540 0.530 0.550 23,000 12,340 0.5365 0.493 0.466 0.503 0.493 0.512 24,701 0.4996 -3.64%
2022-10-28 0 0.550 0.550 0.570 0.550 0.610 59,000 34,080 0.5776 0.512 0.512 0.531 0.512 0.568 63,364 0.5378 -8.33%
2022-10-27 0 0.600 0.570 0.600 0.610 0.610 4,000 2,480 0.6200 0.559 0.531 0.559 0.568 0.568 4,296 0.5773 5.26%
2022-10-26 0 0.570 0.550 0.570 0.550 0.600 56,000 31,330 0.5595 0.531 0.512 0.531 0.512 0.559 60,142 0.5209 0.00%
2022-10-25 0 0.570 0.540 0.570 0.540 0.590 6,000 3,470 0.5783 0.531 0.503 0.531 0.503 0.549 6,444 0.5385 1.79%
2022-10-24 0 0.560 0.520 0.560 0.530 0.580 357,000 197,370 0.5529 0.521 0.484 0.521 0.493 0.540 383,407 0.5148 -6.67%
2022-10-21 0 0.600 0.580 0.600 0.580 0.620 95,000 55,860 0.5880 0.559 0.540 0.559 0.540 0.577 102,027 0.5475 0.00%
2022-10-20 0 0.600 0.580 0.600 0.580 0.630 13,000 7,770 0.5977 0.559 0.540 0.559 0.540 0.587 13,962 0.5565 0.00%
2022-10-19 0 0.600 0.600 0.610 0.600 0.610 220,000 134,160 0.6098 0.559 0.559 0.568 0.559 0.568 236,273 0.5678 0.00%
2022-10-18 0 0.600 0.580 0.600 0.580 0.600 29,000 16,860 0.5814 0.559 0.540 0.559 0.540 0.559 31,145 0.5413 1.69%
2022-10-17 0 0.590 0.570 0.590 0.580 0.590 22,000 12,800 0.5818 0.549 0.531 0.549 0.540 0.549 23,627 0.5417 1.72%
2022-10-14 0 0.580 0.560 0.580 0.560 0.590 74,000 42,910 0.5799 0.540 0.521 0.540 0.521 0.549 79,474 0.5399 1.75%
2022-10-13 0 0.570 0.590 0.600 0.560 0.620 242,000 139,460 0.5763 0.531 0.549 0.559 0.521 0.577 259,901 0.5366 0.00%
2022-10-12 0 0.570 0.570 0.600 0.550 0.600 36,000 20,960 0.5822 0.531 0.531 0.559 0.512 0.559 38,663 0.5421 0.00%
2022-10-11 0 0.570 0.560 0.590 0.560 0.600 105,000 62,770 0.5978 0.531 0.521 0.549 0.521 0.559 112,767 0.5566 -3.39%
2022-10-10 0 0.590 0.550 0.590 0.590 0.600 44,000 26,110 0.5934 0.549 0.512 0.549 0.549 0.559 47,255 0.5525 -1.67%
2022-10-07 0 0.600 0.570 0.600 0.560 0.620 107,000 64,250 0.6005 0.559 0.531 0.559 0.521 0.577 114,915 0.5591 -1.64%
2022-10-06 0 0.610 0.580 0.610 0.580 0.620 12,000 7,190 0.5992 0.568 0.540 0.568 0.540 0.577 12,888 0.5579 1.67%
2022-10-05 0 0.600 0.580 0.600 0.550 0.600 205,000 118,550 0.5783 0.559 0.540 0.559 0.512 0.559 220,164 0.5385 1.69%
2022-10-03 0 0.590 0.550 0.590 0.550 0.610 18,000 10,260 0.5700 0.549 0.512 0.549 0.512 0.568 19,331 0.5307 1.72%
2022-09-30 0 0.580 0.520 0.580 0.530 0.580 6,000 3,400 0.5667 0.540 0.484 0.540 0.493 0.540 6,444 0.5276 7.41%
2022-09-29 0 0.540 0.530 0.540 0.530 0.590 268,000 143,570 0.5357 0.503 0.493 0.503 0.493 0.549 287,824 0.4988 -5.26%
2022-09-28 0 0.570 0.550 0.570 0.560 0.600 350,000 197,940 0.5655 0.531 0.512 0.531 0.521 0.559 375,890 0.5266 -3.39%
2022-09-27 0 0.590 0.570 0.590 0.570 0.590 53,000 30,250 0.5708 0.549 0.531 0.549 0.531 0.549 56,920 0.5314 3.51%
2022-09-26 0 0.570 0.570 0.590 0.570 0.640 83,000 48,430 0.5835 0.531 0.531 0.549 0.531 0.596 89,140 0.5433 -6.56%
2022-09-23 0 0.610 0.600 0.610 0.610 0.680 1,160,000 733,390 0.6322 0.568 0.559 0.568 0.568 0.633 1,245,806 0.5887 -10.29%
2022-09-22 0 0.680 0.660 0.680 0.640 0.680 210,000 138,120 0.6577 0.633 0.615 0.633 0.596 0.633 225,534 0.6124 -1.45%
2022-09-21 0 0.690 0.670 0.690 0.670 0.690 3,000 2,050 0.6833 0.642 0.624 0.642 0.624 0.642 3,222 0.6363 1.47%
2022-09-20 0 0.680 0.680 0.690 0.680 0.690 144,000 99,140 0.6885 0.633 0.633 0.642 0.633 0.642 154,652 0.6411 -5.56%
2022-09-19 0 0.720 0.690 0.720 0.690 0.730 6,000 4,270 0.7117 0.670 0.642 0.670 0.642 0.680 6,444 0.6627 0.00%
2022-09-16 0 0.720 0.700 0.720 0.690 0.750 107,000 77,070 0.7203 0.670 0.652 0.670 0.642 0.698 114,915 0.6707 -1.37%
2022-09-15 0 0.730 0.680 0.730 0.740 0.740 1,000 740 0.7400 0.680 0.633 0.680 0.689 0.689 1,074 0.6890 1.39%
2022-09-14 0 0.720 0.690 0.720 0.670 0.730 673,000 463,370 0.6885 0.670 0.642 0.670 0.624 0.680 722,782 0.6411 -1.37%
2022-09-13 0 0.730 0.720 0.730 0.690 0.740 75,000 53,460 0.7128 0.680 0.670 0.680 0.642 0.689 80,548 0.6637 -3.95%
2022-09-09 0 0.760 0.720 0.760 - - 0 0 - 0.708 0.670 0.708 - - 0 - 0.00%
2022-09-08 0 0.760 0.730 0.760 0.750 0.760 11,000 8,300 0.7545 0.708 0.680 0.708 0.698 0.708 11,814 0.7026 0.00%
2022-09-07 0 0.760 0.730 0.760 0.720 0.770 30,000 22,440 0.7480 0.708 0.680 0.708 0.670 0.717 32,219 0.6965 0.00%
2022-09-06 0 0.760 0.730 0.760 0.720 0.760 587,000 427,680 0.7286 0.708 0.680 0.708 0.670 0.708 630,421 0.6784 1.33%
2022-09-05 0 0.750 0.750 0.760 0.720 0.750 1,274,000 927,910 0.7283 0.698 0.698 0.708 0.670 0.698 1,368,238 0.6782 2.74%
2022-09-02 0 0.730 0.710 0.730 0.710 0.780 18,000 13,250 0.7361 0.680 0.661 0.680 0.661 0.726 19,331 0.6854 -1.35%
2022-09-01 0 0.740 0.710 0.740 0.700 0.760 33,000 23,940 0.7255 0.689 0.661 0.689 0.652 0.708 35,441 0.6755 2.78%
2022-08-31 0 0.720 0.700 0.720 0.720 0.770 236,000 170,420 0.7221 0.670 0.652 0.670 0.670 0.717 253,457 0.6724 -2.70%
2022-08-30 0 0.740 0.720 0.740 0.720 0.740 289,000 210,910 0.7298 0.689 0.670 0.689 0.670 0.689 310,377 0.6795 -1.33%
2022-08-29 0 0.750 0.750 0.760 0.740 0.770 140,000 105,000 0.7500 0.698 0.698 0.708 0.689 0.717 150,356 0.6983 1.35%
2022-08-26 0 0.740 0.730 0.740 0.740 0.760 189,000 141,940 0.7510 0.689 0.680 0.689 0.689 0.708 202,980 0.6993 -2.63%
2022-08-25 0 0.760 0.730 0.760 0.730 0.760 14,000 10,600 0.7571 0.708 0.680 0.708 0.680 0.708 15,036 0.7050 2.70%
2022-08-24 0 0.740 0.740 0.750 0.720 0.740 210,000 152,530 0.7263 0.689 0.689 0.698 0.670 0.689 225,534 0.6763 -1.33%
2022-08-23 0 0.750 0.730 0.750 0.730 0.780 686,000 518,880 0.7564 0.698 0.680 0.698 0.680 0.726 736,744 0.7043 -1.32%
2022-08-22 0 0.760 0.750 0.760 0.750 0.770 746,000 564,700 0.7570 0.708 0.698 0.708 0.698 0.717 801,182 0.7048 -1.30%
2022-08-19 0 0.770 0.760 0.770 0.710 0.790 1,549,000 1,164,350 0.7517 0.717 0.708 0.717 0.661 0.736 1,663,580 0.6999 8.45%
2022-08-18 0 0.710 0.660 0.710 0.690 0.720 43,000 30,150 0.7012 0.661 0.615 0.661 0.642 0.670 46,181 0.6529 0.00%
2022-08-17 0 0.710 0.690 0.710 0.700 0.720 23,000 16,240 0.7061 0.661 0.642 0.661 0.652 0.670 24,701 0.6575 1.43%
2022-08-16 0 0.700 0.670 0.700 0.720 0.720 101,000 72,720 0.7200 0.652 0.624 0.652 0.670 0.670 108,471 0.6704 1.45%
2022-08-15 0 0.690 0.660 0.690 0.700 0.700 2,000 1,400 0.7000 0.642 0.615 0.642 0.652 0.652 2,148 0.6518 1.47%
2022-08-12 0 0.680 0.680 0.690 0.670 0.710 204,000 143,110 0.7015 0.633 0.633 0.642 0.624 0.661 219,090 0.6532 0.00%
2022-08-11 0 0.680 0.650 0.680 0.660 0.700 306,000 211,660 0.6917 0.633 0.605 0.633 0.615 0.652 328,635 0.6441 1.49%
2022-08-10 0 0.670 0.650 0.680 0.650 0.690 25,000 16,430 0.6572 0.624 0.605 0.633 0.605 0.642 26,849 0.6119 -2.90%
2022-08-09 0 0.690 0.640 0.690 0.650 0.690 10,000 6,820 0.6820 0.642 0.596 0.642 0.605 0.642 10,740 0.6350 0.00%
2022-08-08 0 0.690 0.640 0.690 0.690 0.690 5,000 3,450 0.6900 0.642 0.596 0.642 0.642 0.642 5,370 0.6425 1.47%
2022-08-05 0 0.680 0.660 0.680 0.660 0.680 38,000 25,290 0.6655 0.633 0.615 0.633 0.615 0.633 40,811 0.6197 1.49%
2022-08-04 0 0.670 0.640 0.680 0.670 0.690 2,342 1,572 0.6712 0.624 0.596 0.633 0.624 0.642 2,515 0.6250 1.52%
2022-08-03 0 0.660 0.650 0.660 - - 0 0 - 0.615 0.605 0.615 - - 0 - -4.35%
2022-08-02 0 0.690 0.630 0.690 - - 0 0 - 0.642 0.587 0.642 - - 0 - -1.43%
2022-08-01 0 0.700 0.660 0.700 - - 0 0 - 0.652 0.615 0.652 - - 0 - 0.00%
2022-07-29 0 0.700 0.660 0.700 0.670 0.700 31,000 21,100 0.6806 0.652 0.615 0.652 0.624 0.652 33,293 0.6338 1.45%
2022-07-28 0 0.690 0.650 0.690 - - 0 0 - 0.642 0.605 0.642 - - 0 - 0.00%
2022-07-27 0 0.690 0.650 0.690 0.710 0.710 4,000 2,840 0.7100 0.642 0.605 0.642 0.661 0.661 4,296 0.6611 0.00%
2022-07-26 0 0.690 0.690 0.700 0.640 0.700 75,000 51,960 0.6928 0.642 0.642 0.652 0.596 0.652 80,548 0.6451 0.00%
2022-07-25 0 0.690 0.640 0.660 - - 0 0 - 0.642 0.596 0.615 - - 0 - 0.00%
2022-07-22 0 0.690 0.670 0.690 0.610 0.720 2,022,000 1,341,660 0.6635 0.642 0.624 0.642 0.568 0.670 2,171,568 0.6178 -6.76%
2022-07-21 0 0.740 0.710 0.750 - - 0 0 - 0.689 0.661 0.698 - - 0 - 0.00%
2022-07-20 0 0.740 0.740 0.750 0.740 0.750 71,000 53,050 0.7472 0.689 0.689 0.698 0.689 0.698 76,252 0.6957 1.37%
2022-07-19 0 0.730 0.700 0.730 0.740 0.740 1,000 740 0.7400 0.680 0.652 0.680 0.689 0.689 1,074 0.6890 1.39%
2022-07-18 0 0.720 0.720 0.730 0.710 0.740 247,000 177,810 0.7199 0.670 0.670 0.680 0.661 0.689 265,271 0.6703 0.00%
2022-07-15 0 0.720 0.720 0.740 0.720 0.780 189,000 138,360 0.7321 0.670 0.670 0.689 0.670 0.726 202,980 0.6816 -5.26%
2022-07-14 0 0.760 0.740 0.760 0.760 0.760 5,000 3,800 0.7600 0.708 0.689 0.708 0.708 0.708 5,370 0.7077 0.00%
2022-07-13 0 0.760 0.740 0.760 0.740 0.770 70,000 52,470 0.7496 0.708 0.689 0.708 0.689 0.717 75,178 0.6979 1.33%
2022-07-12 0 0.750 0.730 0.750 0.730 0.760 172,000 127,780 0.7429 0.698 0.680 0.698 0.680 0.708 184,723 0.6917 -1.32%
2022-07-11 0 0.760 0.740 0.760 0.740 0.780 73,000 54,750 0.7500 0.708 0.689 0.708 0.689 0.726 78,400 0.6983 0.00%
2022-07-08 0 0.760 0.740 0.770 0.740 0.770 26,000 19,840 0.7631 0.708 0.689 0.717 0.689 0.717 27,923 0.7105 2.70%
2022-07-07 0 0.740 0.730 0.740 0.740 0.740 8,000 5,920 0.7400 0.689 0.680 0.689 0.689 0.689 8,592 0.6890 -3.90%
2022-07-06 0 0.770 0.740 0.770 0.750 0.770 91,000 68,780 0.7558 0.717 0.689 0.717 0.698 0.717 97,731 0.7038 0.00%
2022-07-05 0 0.770 0.750 0.770 0.770 0.780 42,000 32,360 0.7705 0.717 0.698 0.717 0.717 0.726 45,107 0.7174 1.32%
2022-07-04 0 0.760 0.740 0.760 0.740 0.760 19,000 14,290 0.7521 0.708 0.689 0.708 0.689 0.708 20,405 0.7003 -2.56%
2022-06-30 0 0.780 0.740 0.780 0.760 0.790 41,000 32,040 0.7815 0.726 0.689 0.726 0.708 0.736 44,033 0.7276 2.77%
2022-06-29 0 0.780 0.740 0.780 - - 0 0 - 0.707 0.670 0.707 - - 0 - 0.00%
2022-06-28 0 0.780 0.750 0.780 0.740 0.780 45,000 34,640 0.7698 0.707 0.680 0.707 0.670 0.707 49,666 0.6975 0.00%
2022-06-27 0 0.780 0.750 0.780 0.750 0.790 47,000 35,840 0.7626 0.707 0.680 0.707 0.680 0.716 51,873 0.6909 2.63%
2022-06-24 0 0.760 0.740 0.760 0.740 0.780 87,000 66,570 0.7652 0.689 0.670 0.689 0.670 0.707 96,021 0.6933 0.00%
2022-06-23 0 0.760 0.730 0.760 0.730 0.760 210,000 153,690 0.7319 0.689 0.661 0.689 0.661 0.689 231,774 0.6631 0.00%
2022-06-22 0 0.760 0.730 0.760 0.750 0.760 3,000 2,260 0.7533 0.689 0.661 0.689 0.680 0.689 3,311 0.6826 4.11%
2022-06-21 0 0.730 0.720 0.730 0.720 0.730 308,000 224,760 0.7297 0.661 0.652 0.661 0.652 0.661 339,935 0.6612 -3.95%
2022-06-20 0 0.760 0.740 0.760 0.740 0.760 5,000 3,740 0.7480 0.689 0.670 0.689 0.670 0.689 5,518 0.6777 0.00%
2022-06-17 0 0.760 0.730 0.760 0.740 0.760 21,000 15,560 0.7410 0.689 0.661 0.689 0.670 0.689 23,177 0.6713 0.00%
2022-06-16 0 0.760 0.750 0.760 0.750 0.770 21,000 15,770 0.7510 0.689 0.680 0.689 0.680 0.698 23,177 0.6804 -2.56%
2022-06-15 0 0.780 0.750 0.780 0.750 0.790 511,000 395,810 0.7746 0.707 0.680 0.707 0.680 0.716 563,983 0.7018 4.00%
2022-06-14 0 0.750 0.710 0.770 0.750 0.750 100,000 75,000 0.7500 0.680 0.643 0.698 0.680 0.680 110,368 0.6795 0.00%
2022-06-13 0 0.750 0.710 0.750 0.750 0.800 231,000 178,750 0.7738 0.680 0.643 0.680 0.680 0.725 254,951 0.7011 2.74%
2022-06-10 0 0.730 0.700 0.730 0.700 0.740 445,000 320,290 0.7198 0.661 0.634 0.661 0.634 0.670 491,140 0.6521 -1.35%
2022-06-09 0 0.740 0.710 0.750 - - 0 0 - 0.670 0.643 0.680 - - 0 - 0.00%
2022-06-08 0 0.740 0.740 0.760 0.740 0.740 175,000 129,500 0.7400 0.670 0.670 0.689 0.670 0.670 193,145 0.6705 0.00%
2022-06-07 0 0.740 0.690 0.740 0.680 0.740 49,000 34,200 0.6980 0.670 0.625 0.670 0.616 0.670 54,081 0.6324 4.23%
2022-06-06 0 0.710 0.690 0.710 0.680 0.710 211,000 147,870 0.7008 0.643 0.625 0.643 0.616 0.643 232,878 0.6350 1.43%
2022-06-02 0 0.700 0.680 0.720 - - 0 0 - 0.634 0.616 0.652 - - 0 - 0.00%
2022-06-01 0 0.700 0.680 0.700 0.700 0.730 49,000 35,060 0.7155 0.634 0.616 0.634 0.634 0.661 54,081 0.6483 -4.11%
2022-05-31 0 0.730 0.700 0.730 0.730 0.730 42,000 30,660 0.7300 0.661 0.634 0.661 0.661 0.661 46,355 0.6614 1.39%
2022-05-30 0 0.720 0.710 0.730 0.700 0.720 61,000 43,820 0.7184 0.652 0.643 0.661 0.634 0.652 67,325 0.6509 2.86%
2022-05-27 0 0.700 0.690 0.710 0.700 0.700 4,000 2,800 0.7000 0.634 0.625 0.643 0.634 0.634 4,415 0.6342 -4.11%
2022-05-26 0 0.730 0.700 0.730 0.710 0.730 50,000 35,780 0.7156 0.661 0.634 0.661 0.643 0.661 55,184 0.6484 4.29%
2022-05-25 0 0.700 0.660 0.700 0.700 0.700 1,000 700 0.7000 0.634 0.598 0.634 0.634 0.634 1,104 0.6342 1.45%
2022-05-24 0 0.690 0.660 0.690 0.690 0.690 20,000 13,800 0.6900 0.625 0.598 0.625 0.625 0.625 22,074 0.6252 -1.43%
2022-05-23 0 0.700 0.680 0.700 0.690 0.710 8,000 5,580 0.6975 0.634 0.616 0.634 0.625 0.643 8,829 0.6320 -2.78%
2022-05-20 0 0.720 0.670 0.720 - - 0 0 - 0.652 0.607 0.652 - - 0 - 0.00%
2022-05-19 0 0.720 0.690 0.720 0.700 0.720 103,000 74,030 0.7187 0.652 0.625 0.652 0.634 0.652 113,680 0.6512 2.86%
2022-05-18 0 0.700 0.680 0.700 - - 0 0 - 0.634 0.616 0.634 - - 0 - 0.00%
2022-05-17 0 0.700 0.700 0.710 0.700 0.700 118,000 82,600 0.7000 0.634 0.634 0.643 0.634 0.634 130,235 0.6342 -1.41%
2022-05-16 0 0.710 0.700 0.710 0.700 0.710 127,000 88,910 0.7001 0.643 0.634 0.643 0.634 0.643 140,168 0.6343 1.43%
2022-05-13 0 0.700 0.690 0.700 0.700 0.710 28,000 19,870 0.7096 0.634 0.625 0.634 0.634 0.643 30,903 0.6430 2.94%
2022-05-12 0 0.680 0.680 0.700 0.680 0.710 91,000 63,470 0.6975 0.616 0.616 0.634 0.616 0.643 100,435 0.6319 -4.23%
2022-05-11 0 0.710 0.710 0.720 0.710 0.720 145,000 103,010 0.7104 0.643 0.643 0.652 0.643 0.652 160,034 0.6437 1.43%
2022-05-10 0 0.700 0.690 0.710 - - 0 0 - 0.634 0.625 0.643 - - 0 - 0.00%
2022-05-06 0 0.700 0.690 0.700 0.700 0.710 195,000 136,770 0.7014 0.634 0.625 0.634 0.634 0.643 215,219 0.6355 -2.78%
2022-05-05 0 0.720 0.720 0.730 0.720 0.730 217,000 157,590 0.7262 0.652 0.652 0.661 0.652 0.661 239,500 0.6580 0.00%
2022-05-04 0 0.720 0.720 0.750 0.720 0.730 70,000 50,410 0.7201 0.652 0.652 0.680 0.652 0.661 77,258 0.6525 -2.70%
2022-05-03 0 0.740 0.710 0.740 0.700 0.740 456,000 328,220 0.7198 0.670 0.643 0.670 0.634 0.670 503,280 0.6522 1.37%
2022-04-29 0 0.730 0.730 0.750 0.730 0.730 42,000 30,660 0.7300 0.661 0.661 0.680 0.661 0.661 46,355 0.6614 -1.35%
2022-04-28 0 0.740 0.710 0.750 0.730 0.750 538,000 397,530 0.7389 0.670 0.643 0.680 0.661 0.680 593,783 0.6695 4.23%
2022-04-27 0 0.710 0.700 0.710 0.660 0.760 283,000 198,300 0.7007 0.643 0.634 0.643 0.598 0.689 312,343 0.6349 1.43%
2022-04-26 0 0.700 0.680 0.700 0.700 0.710 74,000 52,200 0.7054 0.634 0.616 0.634 0.634 0.643 81,673 0.6391 -6.67%
2022-04-25 0 0.750 0.710 0.750 0.710 0.800 400,000 314,390 0.7860 0.680 0.643 0.680 0.643 0.725 441,474 0.7121 -3.85%
2022-04-22 0 0.780 0.760 0.780 0.760 0.780 44,000 33,560 0.7627 0.707 0.689 0.707 0.689 0.707 48,562 0.6911 2.63%
2022-04-21 0 0.760 0.740 0.760 0.770 0.800 391,000 310,990 0.7954 0.689 0.670 0.689 0.698 0.725 431,541 0.7207 0.00%
2022-04-20 0 0.760 0.740 0.760 0.750 0.770 841,000 641,370 0.7626 0.689 0.670 0.689 0.680 0.698 928,199 0.6910 4.11%
2022-04-19 0 0.730 0.730 0.740 0.710 0.760 594,000 446,360 0.7514 0.661 0.661 0.670 0.643 0.689 655,589 0.6809 0.00%
2022-04-14 0 0.730 0.730 0.740 0.730 0.730 63,000 45,990 0.7300 0.661 0.661 0.670 0.661 0.661 69,532 0.6614 1.39%
2022-04-13 0 0.720 0.720 0.730 0.720 0.720 57,000 41,160 0.7221 0.652 0.652 0.661 0.652 0.652 62,910 0.6543 1.41%
2022-04-12 0 0.710 0.710 0.740 - - 0 0 - 0.643 0.643 0.670 - - 0 - 0.00%
2022-04-11 0 0.710 0.690 0.730 0.710 0.720 52,000 37,380 0.7188 0.643 0.625 0.661 0.643 0.652 57,392 0.6513 -1.39%
2022-04-08 0 0.720 0.700 0.730 0.710 0.730 77,000 55,480 0.7205 0.652 0.634 0.661 0.643 0.661 84,984 0.6528 -1.37%
2022-04-07 0 0.730 0.700 0.730 0.700 0.740 25,000 18,010 0.7204 0.661 0.634 0.661 0.634 0.670 27,592 0.6527 1.39%
2022-04-06 0 0.720 0.700 0.720 0.700 0.750 31,000 21,750 0.7016 0.652 0.634 0.652 0.634 0.680 34,214 0.6357 0.00%
2022-04-04 0 0.720 0.710 0.730 0.700 0.720 121,000 85,040 0.7028 0.652 0.643 0.661 0.634 0.652 133,546 0.6368 -1.37%
2022-04-01 0 0.730 0.720 0.730 0.730 0.730 64,000 46,720 0.7300 0.661 0.652 0.661 0.661 0.661 70,636 0.6614 -1.35%
2022-03-31 0 0.740 0.730 0.760 0.740 0.780 28,000 20,660 0.7379 0.670 0.661 0.689 0.670 0.707 30,903 0.6685 0.00%
2022-03-30 0 0.740 0.730 0.740 0.730 0.740 179,000 131,460 0.7344 0.670 0.661 0.670 0.661 0.670 197,560 0.6654 1.37%
2022-03-29 0 0.730 0.720 0.730 0.730 0.730 15,000 10,950 0.7300 0.661 0.652 0.661 0.661 0.661 16,555 0.6614 0.00%
2022-03-28 0 0.730 0.720 0.730 0.730 0.750 209,000 153,150 0.7328 0.661 0.652 0.661 0.661 0.680 230,670 0.6639 -2.67%
2022-03-25 0 0.750 0.750 0.760 0.700 0.790 2,091,000 1,550,960 0.7417 0.680 0.680 0.689 0.634 0.716 2,307,805 0.6720 -8.54%
2022-03-24 0 0.820 0.810 0.820 0.780 0.820 440,000 354,230 0.8051 0.743 0.734 0.743 0.707 0.743 485,621 0.7294 5.13%
2022-03-23 0 0.780 0.780 0.790 0.770 0.790 48,000 37,350 0.7781 0.707 0.707 0.716 0.698 0.716 52,977 0.7050 2.63%
2022-03-22 0 0.760 0.760 0.790 0.760 0.800 1,177,000 913,510 0.7761 0.689 0.689 0.716 0.689 0.725 1,299,037 0.7032 -3.80%
2022-03-21 0 0.790 0.790 0.810 0.750 0.810 884,000 702,650 0.7949 0.716 0.716 0.734 0.680 0.734 975,657 0.7202 0.00%
2022-03-18 0 0.790 0.790 0.820 0.790 0.820 509,000 408,640 0.8028 0.716 0.716 0.743 0.716 0.743 561,776 0.7274 -1.25%
2022-03-17 0 0.800 0.790 0.820 0.710 0.830 840,000 663,090 0.7894 0.725 0.716 0.743 0.643 0.752 927,095 0.7152 9.59%
2022-03-16 0 0.730 0.690 0.740 0.640 0.770 1,641,000 1,106,380 0.6742 0.661 0.625 0.670 0.580 0.698 1,811,147 0.6109 15.87%
2022-03-15 0 0.630 0.630 0.640 0.600 0.700 604,000 396,810 0.6570 0.571 0.571 0.580 0.544 0.634 666,626 0.5953 -8.70%
2022-03-14 0 0.690 0.670 0.700 0.650 0.740 665,000 451,250 0.6786 0.625 0.607 0.634 0.589 0.670 733,950 0.6148 -9.21%
2022-03-11 0 0.760 0.760 0.770 0.700 0.780 862,000 612,480 0.7105 0.689 0.689 0.698 0.634 0.707 951,376 0.6438 0.00%
2022-03-10 0 0.760 0.750 0.760 0.740 0.760 102,000 76,990 0.7548 0.689 0.680 0.689 0.670 0.689 112,576 0.6839 5.56%
2022-03-09 0 0.720 0.720 0.750 0.700 0.760 1,181,000 842,400 0.7133 0.652 0.652 0.680 0.634 0.689 1,303,452 0.6463 -5.26%
2022-03-08 0 0.760 0.750 0.780 0.750 0.830 343,000 266,320 0.7764 0.689 0.680 0.707 0.680 0.752 378,564 0.7035 -8.43%
2022-03-07 0 0.830 0.800 0.830 0.790 0.850 349,000 281,560 0.8068 0.752 0.725 0.752 0.716 0.770 385,186 0.7310 3.75%
2022-03-04 0 0.800 0.800 0.820 0.800 0.820 293,000 236,370 0.8067 0.725 0.725 0.743 0.725 0.743 323,380 0.7309 -3.61%
2022-03-03 0 0.830 0.810 0.830 0.810 0.830 395,000 321,030 0.8127 0.752 0.734 0.752 0.734 0.752 435,956 0.7364 1.22%
2022-03-02 0 0.820 0.820 0.840 0.820 0.850 206,000 168,980 0.8203 0.743 0.743 0.761 0.743 0.770 227,359 0.7432 -2.38%
2022-03-01 0 0.840 0.840 0.850 0.830 0.850 422,000 354,800 0.8408 0.761 0.761 0.770 0.752 0.770 465,755 0.7618 0.00%
2022-02-28 0 0.840 0.840 0.850 0.800 0.840 415,000 337,180 0.8125 0.761 0.761 0.770 0.725 0.761 458,029 0.7362 -3.45%
2022-02-25 0 0.870 0.860 0.870 0.820 0.880 1,985,000 1,689,070 0.8509 0.788 0.779 0.788 0.743 0.797 2,190,815 0.7710 7.41%
2022-02-24 0 0.810 0.800 0.810 0.780 0.820 422,000 336,650 0.7977 0.734 0.725 0.734 0.707 0.743 465,755 0.7228 -1.22%
2022-02-23 0 0.820 0.800 0.820 0.780 0.830 606,000 488,900 0.8068 0.743 0.725 0.743 0.707 0.752 668,833 0.7310 2.50%
2022-02-22 0 0.800 0.780 0.800 0.770 0.810 1,159,000 922,930 0.7963 0.725 0.707 0.725 0.698 0.734 1,279,171 0.7215 -1.23%
2022-02-21 0 0.810 0.790 0.810 0.790 0.820 921,000 733,590 0.7965 0.734 0.716 0.734 0.716 0.743 1,016,494 0.7217 1.25%
2022-02-18 0 0.800 0.770 0.800 0.760 0.800 171,000 134,640 0.7874 0.725 0.698 0.725 0.689 0.725 188,730 0.7134 2.56%
2022-02-17 0 0.780 0.750 0.800 0.770 0.800 574,000 451,660 0.7869 0.707 0.680 0.725 0.698 0.725 633,515 0.7129 -1.27%
2022-02-16 0 0.790 0.760 0.790 0.760 0.800 107,000 82,780 0.7736 0.716 0.689 0.716 0.689 0.725 118,094 0.7010 2.60%
2022-02-15 0 0.770 0.770 0.780 0.760 0.800 346,000 265,280 0.7667 0.698 0.698 0.707 0.689 0.725 381,875 0.6947 2.67%
2022-02-14 0 0.750 0.750 0.770 0.750 0.790 226,000 174,340 0.7714 0.680 0.680 0.698 0.680 0.716 249,433 0.6989 -1.32%
2022-02-11 0 0.760 0.750 0.760 0.740 0.760 258,000 194,050 0.7521 0.689 0.680 0.689 0.670 0.689 284,751 0.6815 4.11%
2022-02-10 0 0.730 0.720 0.740 0.710 0.750 623,000 454,290 0.7292 0.661 0.652 0.670 0.643 0.680 687,596 0.6607 -2.67%
2022-02-09 0 0.750 0.730 0.750 0.730 0.770 358,000 268,640 0.7504 0.680 0.661 0.680 0.661 0.698 395,119 0.6799 4.17%
2022-02-08 0 0.720 0.720 0.730 0.710 0.770 2,461,000 1,816,320 0.7380 0.652 0.652 0.661 0.643 0.698 2,716,169 0.6687 9.09%
2022-02-07 0 0.660 0.650 0.670 0.650 0.670 176,000 115,280 0.6550 0.598 0.589 0.607 0.589 0.607 194,249 0.5935 3.13%
2022-02-04 0 0.640 0.640 0.660 0.640 0.670 322,000 211,990 0.6584 0.580 0.580 0.598 0.580 0.607 355,387 0.5965 0.00%
2022-01-31 0 0.640 0.640 0.650 0.630 0.640 74,000 47,080 0.6362 0.580 0.580 0.589 0.571 0.580 81,673 0.5764 -1.54%
2022-01-28 0 0.650 0.630 0.650 0.630 0.650 91,000 57,470 0.6315 0.589 0.571 0.589 0.571 0.589 100,435 0.5722 -1.52%
2022-01-27 0 0.660 0.640 0.660 0.640 0.670 501,000 323,210 0.6451 0.598 0.580 0.598 0.580 0.607 552,946 0.5845 1.54%
2022-01-26 0 0.650 0.640 0.650 0.640 0.650 52,000 33,790 0.6498 0.589 0.580 0.589 0.580 0.589 57,392 0.5888 0.00%
2022-01-25 0 0.650 0.640 0.650 0.640 0.660 39,000 25,000 0.6410 0.589 0.580 0.589 0.580 0.598 43,044 0.5808 0.00%
2022-01-24 0 0.650 0.640 0.670 0.640 0.650 211,000 137,140 0.6500 0.589 0.580 0.607 0.580 0.589 232,878 0.5889 -1.52%
2022-01-21 0 0.660 0.650 0.670 - - 0 0 - 0.598 0.589 0.607 - - 0 - 0.00%
2022-01-20 0 0.660 0.650 0.670 0.650 0.680 579,000 384,040 0.6633 0.598 0.589 0.607 0.589 0.616 639,034 0.6010 1.54%
2022-01-19 0 0.650 0.650 0.680 0.650 0.680 3,000 2,010 0.6700 0.589 0.589 0.616 0.589 0.616 3,311 0.6071 0.00%
2022-01-18 0 0.650 0.650 0.670 0.650 0.680 20,000 13,480 0.6740 0.589 0.589 0.607 0.589 0.616 22,074 0.6107 -1.52%
2022-01-17 0 0.660 0.650 0.680 0.640 0.690 167,000 110,230 0.6601 0.598 0.589 0.616 0.580 0.625 184,315 0.5981 -2.94%
2022-01-14 0 0.680 0.650 0.680 0.640 0.690 705,000 466,500 0.6617 0.616 0.589 0.616 0.580 0.625 778,098 0.5995 0.00%
2022-01-13 0 0.680 0.680 0.690 0.640 0.690 931,000 629,920 0.6766 0.616 0.616 0.625 0.580 0.625 1,027,531 0.6130 9.68%
2022-01-12 0 0.620 0.620 0.630 0.620 0.650 301,000 192,880 0.6408 0.562 0.562 0.571 0.562 0.589 332,209 0.5806 -4.62%
2022-01-11 0 0.650 0.640 0.670 - - 0 0 - 0.589 0.580 0.607 - - 0 - 0.00%
2022-01-10 0 0.650 0.640 0.670 - - 0 0 - 0.589 0.580 0.607 - - 0 - 0.00%
2022-01-07 0 0.650 0.640 0.660 0.620 0.650 198,000 125,310 0.6329 0.589 0.580 0.598 0.562 0.589 218,530 0.5734 1.56%
2022-01-06 0 0.640 0.620 0.640 0.620 0.640 96,000 60,990 0.6353 0.580 0.562 0.580 0.562 0.580 105,954 0.5756 0.00%
2022-01-05 0 0.640 0.640 0.650 0.640 0.670 310,000 202,020 0.6517 0.580 0.580 0.589 0.580 0.607 342,142 0.5905 -1.54%
2022-01-04 0 0.650 0.650 0.670 0.650 0.650 99,000 64,350 0.6500 0.589 0.589 0.607 0.589 0.589 109,265 0.5889 0.00%
2022-01-03 0 0.650 0.640 0.670 0.640 0.660 700,000 456,080 0.6515 0.589 0.580 0.607 0.580 0.598 772,579 0.5903 3.17%
2021-12-31 0 0.630 0.620 0.640 0.620 0.630 144,000 89,810 0.6237 0.571 0.562 0.580 0.562 0.571 158,931 0.5651 1.61%
2021-12-30 0 0.620 0.610 0.620 0.610 0.620 15,000 9,290 0.6193 0.562 0.553 0.562 0.553 0.562 16,555 0.5612 0.00%
2021-12-29 0 0.620 0.610 0.620 - - 0 0 - 0.562 0.553 0.562 - - 0 - 0.00%
2021-12-28 0 0.620 0.620 0.630 0.620 0.620 6,000 3,720 0.6200 0.562 0.562 0.571 0.562 0.562 6,622 0.5618 0.00%
2021-12-24 0 0.620 0.600 0.620 - - 0 0 - 0.562 0.544 0.562 - - 0 - 0.00%
2021-12-23 0 0.620 0.600 0.620 0.600 0.620 23,000 14,100 0.6130 0.562 0.544 0.562 0.544 0.562 25,385 0.5555 3.33%
2021-12-22 0 0.600 0.600 0.620 0.600 0.600 1,000 600 0.6000 0.544 0.544 0.562 0.544 0.544 1,104 0.5436 0.00%
2021-12-21 0 0.600 0.600 0.620 0.600 0.630 226,000 138,250 0.6117 0.544 0.544 0.562 0.544 0.571 249,433 0.5543 0.00%
2021-12-20 0 0.600 0.590 0.610 0.600 0.650 227,000 139,180 0.6131 0.544 0.535 0.553 0.544 0.589 250,536 0.5555 -4.76%
2021-12-17 0 0.630 0.610 0.630 0.630 0.630 20,000 12,600 0.6300 0.571 0.553 0.571 0.571 0.571 22,074 0.5708 0.00%
2021-12-16 0 0.630 0.610 0.630 - - 0 0 - 0.571 0.553 0.571 - - 0 - 0.00%
2021-12-15 0 0.630 0.600 0.630 0.590 0.640 127,000 78,590 0.6188 0.571 0.544 0.571 0.535 0.580 140,168 0.5607 3.28%
2021-12-14 0 0.610 0.600 0.610 0.610 0.610 170,000 103,700 0.6100 0.553 0.544 0.553 0.553 0.553 187,626 0.5527 0.00%
2021-12-13 0 0.610 0.610 0.640 0.610 0.660 56,000 36,660 0.6546 0.553 0.553 0.580 0.553 0.598 61,806 0.5931 -3.17%
2021-12-10 0 0.630 0.610 0.640 0.610 0.630 105,000 65,100 0.6200 0.571 0.553 0.580 0.553 0.571 115,887 0.5618 1.61%
2021-12-09 0 0.620 0.610 0.620 0.600 0.630 30,000 18,030 0.6010 0.562 0.553 0.562 0.544 0.571 33,111 0.5445 3.33%
2021-12-08 0 0.600 0.600 0.640 0.600 0.610 122,000 74,200 0.6082 0.544 0.544 0.580 0.544 0.553 134,650 0.5511 -1.64%
2021-12-07 0 0.610 0.600 0.620 - - 0 0 - 0.553 0.544 0.562 - - 0 - 0.00%
2021-12-06 0 0.610 0.610 0.620 0.610 0.640 199,000 124,000 0.6231 0.553 0.553 0.562 0.553 0.580 219,633 0.5646 1.67%
2021-12-03 0 0.600 0.600 0.630 0.600 0.600 221,000 132,600 0.6000 0.544 0.544 0.571 0.544 0.544 243,914 0.5436 0.00%
2021-12-02 0 0.600 0.590 0.620 0.600 0.620 133,000 80,440 0.6048 0.544 0.535 0.562 0.544 0.562 146,790 0.5480 1.69%
2021-12-01 0 0.590 0.590 0.610 0.590 0.600 246,000 146,880 0.5971 0.535 0.535 0.553 0.535 0.544 271,506 0.5410 -3.28%
2021-11-30 0 0.610 0.610 0.620 0.610 0.610 830,000 506,300 0.6100 0.553 0.553 0.562 0.553 0.553 916,059 0.5527 0.00%
2021-11-29 0 0.610 0.610 0.620 0.610 0.610 50,000 30,500 0.6100 0.553 0.553 0.562 0.553 0.553 55,184 0.5527 -1.61%
2021-11-26 0 0.620 0.620 0.630 0.620 0.650 102,000 64,200 0.6294 0.562 0.562 0.571 0.562 0.589 112,576 0.5703 0.00%
2021-11-25 0 0.620 0.610 0.630 0.600 0.620 174,000 106,050 0.6095 0.562 0.553 0.571 0.544 0.562 192,041 0.5522 0.00%
2021-11-24 0 0.620 0.620 0.630 0.600 0.620 216,000 132,180 0.6119 0.562 0.562 0.571 0.544 0.562 238,396 0.5545 3.33%
2021-11-23 0 0.600 0.600 0.610 0.600 0.600 342,000 205,200 0.6000 0.544 0.544 0.553 0.544 0.544 377,460 0.5436 0.00%
2021-11-22 0 0.600 0.580 0.600 0.570 0.600 328,000 191,540 0.5840 0.544 0.526 0.544 0.516 0.544 362,009 0.5291 5.26%
2021-11-19 0 0.570 0.570 0.580 0.570 0.590 22,000 12,960 0.5891 0.516 0.516 0.526 0.516 0.535 24,281 0.5337 0.00%
2021-11-18 0 0.570 0.570 0.580 0.570 0.570 23,000 13,330 0.5796 0.516 0.516 0.526 0.516 0.516 25,385 0.5251 -1.72%
2021-11-17 0 0.580 0.570 0.580 0.570 0.580 86,000 49,420 0.5747 0.526 0.516 0.526 0.516 0.526 94,917 0.5207 0.00%
2021-11-16 0 0.580 0.580 0.590 0.570 0.580 119,000 68,040 0.5718 0.526 0.526 0.535 0.516 0.526 131,339 0.5181 -1.69%
2021-11-15 0 0.590 0.570 0.590 0.590 0.590 4,000 2,360 0.5900 0.535 0.516 0.535 0.535 0.535 4,415 0.5346 0.00%
2021-11-12 0 0.590 0.570 0.590 - - 0 0 - 0.535 0.516 0.535 - - 0 - 0.00%
2021-11-11 0 0.590 0.570 0.590 0.580 0.590 130,000 76,340 0.5872 0.535 0.516 0.535 0.526 0.535 143,479 0.5321 1.72%
2021-11-10 0 0.580 0.560 0.580 - - 0 0 - 0.526 0.507 0.526 - - 0 - 0.00%
2021-11-09 0 0.580 0.570 0.580 - - 1,000 580 0.5800 0.526 0.516 0.526 - - 1,104 0.5255 0.00%
2021-11-08 0 0.580 0.560 0.580 0.580 0.580 2,000 1,160 0.5800 0.526 0.507 0.526 0.526 0.526 2,207 0.5255 1.75%
2021-11-05 0 0.570 0.560 0.570 0.560 0.570 3,000 1,690 0.5633 0.516 0.507 0.516 0.507 0.516 3,311 0.5104 0.00%
2021-11-04 0 0.570 0.560 0.580 - - 0 0 - 0.516 0.507 0.526 - - 0 - 1.79%
2021-11-03 0 0.560 0.550 0.570 0.560 0.570 210,000 119,410 0.5686 0.507 0.498 0.516 0.507 0.516 231,774 0.5152 -1.75%
2021-11-02 0 0.570 0.570 0.590 0.570 0.590 246,000 143,320 0.5826 0.516 0.516 0.535 0.516 0.535 271,506 0.5279 0.00%
2021-11-01 0 0.570 0.570 0.580 0.570 0.570 46,000 26,220 0.5700 0.516 0.516 0.526 0.516 0.516 50,770 0.5165 0.00%
2021-10-29 0 0.570 0.570 0.590 0.570 0.580 43,000 24,870 0.5784 0.516 0.516 0.535 0.516 0.526 47,458 0.5240 -1.72%
2021-10-28 0 0.580 0.580 0.590 0.580 0.600 82,000 48,210 0.5879 0.526 0.526 0.535 0.526 0.544 90,502 0.5327 -1.69%
2021-10-27 0 0.590 0.590 0.600 0.590 0.590 2,000 1,180 0.5900 0.535 0.535 0.544 0.535 0.535 2,207 0.5346 0.00%
2021-10-26 0 0.590 0.580 0.590 0.590 0.600 162,000 96,310 0.5945 0.535 0.526 0.535 0.535 0.544 178,797 0.5387 0.00%
2021-10-25 0 0.590 0.580 0.600 0.590 0.590 4,000 2,360 0.5900 0.535 0.526 0.544 0.535 0.535 4,415 0.5346 0.00%
2021-10-22 0 0.590 0.590 0.600 0.590 0.690 1,054,000 649,850 0.6166 0.535 0.535 0.544 0.535 0.625 1,163,284 0.5586 -1.67%
2021-10-21 0 0.600 0.590 0.600 0.600 0.600 270,000 162,000 0.6000 0.544 0.535 0.544 0.544 0.544 297,995 0.5436 1.69%
2021-10-20 0 0.590 0.590 0.600 0.580 0.600 278,000 165,390 0.5949 0.535 0.535 0.544 0.526 0.544 306,824 0.5390 -1.67%
2021-10-19 0 0.600 0.600 0.620 0.600 0.610 140,000 85,200 0.6086 0.544 0.544 0.562 0.544 0.553 154,516 0.5514 0.00%
2021-10-18 0 0.600 0.570 0.600 0.580 0.600 272,000 160,730 0.5909 0.544 0.516 0.544 0.526 0.544 300,202 0.5354 0.00%
2021-10-15 0 0.600 0.580 0.600 0.600 0.600 40,000 24,000 0.6000 0.544 0.526 0.544 0.544 0.544 44,147 0.5436 3.45%
2021-10-12 0 0.580 0.590 0.600 0.580 0.600 21,000 12,580 0.5990 0.526 0.535 0.544 0.526 0.544 23,177 0.5428 -3.33%
2021-10-11 0 0.600 0.600 0.610 0.570 0.680 1,881,000 1,157,490 0.6154 0.544 0.544 0.553 0.516 0.616 2,076,031 0.5575 -3.23%
2021-10-08 0 0.620 0.600 0.620 0.620 0.620 60,000 37,200 0.6200 0.562 0.544 0.562 0.562 0.562 66,221 0.5618 -1.59%
2021-10-07 0 0.630 0.610 0.630 0.600 0.630 1,243,000 745,870 0.6001 0.571 0.553 0.571 0.544 0.571 1,371,880 0.5437 6.78%
2021-10-06 0 0.590 0.590 0.600 0.590 0.590 23,000 13,570 0.5900 0.535 0.535 0.544 0.535 0.535 25,385 0.5346 0.00%
2021-10-05 0 0.590 0.590 0.600 0.590 0.600 102,000 61,160 0.5996 0.535 0.535 0.544 0.535 0.544 112,576 0.5433 -1.67%
2021-10-04 0 0.600 0.600 0.610 0.600 0.600 9,000 5,400 0.6000 0.544 0.544 0.553 0.544 0.544 9,933 0.5436 -1.64%
2021-09-30 0 0.610 0.610 0.620 - - 0 0 - 0.553 0.553 0.562 - - 0 - 1.67%
2021-09-29 0 0.600 0.600 0.620 - - 0 0 - 0.544 0.544 0.562 - - 0 - 0.00%
2021-09-28 0 0.600 0.600 0.610 0.600 0.600 82,000 49,200 0.6000 0.544 0.544 0.553 0.544 0.544 90,502 0.5436 0.00%
2021-09-27 0 0.600 0.590 0.600 0.600 0.620 186,000 113,130 0.6082 0.544 0.535 0.544 0.544 0.562 205,285 0.5511 -1.64%
2021-09-24 0 0.610 0.610 0.620 0.610 0.670 341,000 221,480 0.6495 0.553 0.553 0.562 0.553 0.607 376,357 0.5885 1.67%
2021-09-23 0 0.600 0.600 0.610 0.600 0.610 41,000 25,000 0.6098 0.544 0.544 0.553 0.544 0.553 45,251 0.5525 0.00%
2021-09-21 0 0.600 0.600 0.610 0.600 0.620 144,000 88,960 0.6178 0.544 0.544 0.553 0.544 0.562 158,931 0.5597 -3.23%
2021-09-20 0 0.620 0.590 0.620 0.590 0.620 271,000 161,220 0.5949 0.562 0.535 0.562 0.535 0.562 299,099 0.5390 1.64%
2021-09-17 0 0.610 0.610 0.620 0.610 0.630 356,000 218,660 0.6142 0.553 0.553 0.562 0.553 0.571 392,912 0.5565 -3.17%
2021-09-16 0 0.630 0.630 0.650 0.630 0.650 102,000 65,460 0.6418 0.571 0.571 0.589 0.571 0.589 112,576 0.5815 -3.08%
2021-09-15 0 0.650 0.650 0.660 0.650 0.660 1,083,000 707,910 0.6537 0.589 0.589 0.598 0.589 0.598 1,195,291 0.5922 0.00%
2021-09-14 0 0.650 0.640 0.650 0.650 0.660 242,000 158,530 0.6551 0.589 0.580 0.589 0.589 0.598 267,092 0.5935 -2.99%
2021-09-13 0 0.670 0.660 0.670 0.630 0.670 926,000 608,220 0.6568 0.607 0.598 0.607 0.571 0.607 1,022,012 0.5951 6.35%
2021-09-10 0 0.630 0.630 0.640 0.620 0.630 253,000 158,240 0.6255 0.571 0.571 0.580 0.562 0.571 279,232 0.5667 -3.08%
2021-09-09 0 0.650 0.640 0.650 0.640 0.650 470,000 301,660 0.6418 0.589 0.580 0.589 0.580 0.589 518,732 0.5815 -2.99%
2021-09-08 0 0.670 0.650 0.670 0.630 0.670 1,112,000 724,570 0.6516 0.607 0.589 0.607 0.571 0.607 1,227,298 0.5904 6.35%
2021-09-07 0 0.630 0.630 0.640 0.610 0.640 794,000 487,050 0.6134 0.571 0.571 0.580 0.553 0.580 876,326 0.5558 1.61%
2021-09-06 0 0.620 0.610 0.620 0.610 0.660 393,000 246,900 0.6282 0.562 0.553 0.562 0.553 0.598 433,748 0.5692 0.00%
2021-09-03 0 0.620 0.620 0.640 0.610 0.660 1,205,000 782,050 0.6490 0.562 0.562 0.580 0.553 0.598 1,329,940 0.5880 1.64%
2021-09-02 0 0.610 0.600 0.610 0.610 0.610 204,000 124,440 0.6100 0.553 0.544 0.553 0.553 0.553 225,152 0.5527 -1.61%
2021-09-01 0 0.620 0.610 0.630 0.600 0.620 333,000 204,480 0.6141 0.562 0.553 0.571 0.544 0.562 367,527 0.5564 5.08%
2021-08-31 0 0.590 0.570 0.590 - - 0 0 - 0.535 0.516 0.535 - - 0 - 0.00%
2021-08-30 0 0.590 0.580 0.600 0.580 0.600 299,000 177,290 0.5929 0.535 0.526 0.544 0.526 0.544 330,002 0.5372 -1.67%
2021-08-27 0 0.600 0.600 0.610 0.600 0.610 636,000 385,620 0.6063 0.544 0.544 0.553 0.544 0.553 701,944 0.5494 1.69%
2021-08-26 0 0.590 0.580 0.590 0.560 0.660 3,148,000 1,911,310 0.6072 0.535 0.526 0.535 0.507 0.598 3,474,400 0.5501 3.51%
2021-08-25 0 0.570 0.550 0.570 - - 0 0 - 0.516 0.498 0.516 - - 0 - 0.00%
2021-08-24 0 0.570 0.560 0.570 0.540 0.570 372,000 203,900 0.5481 0.516 0.507 0.516 0.489 0.516 410,571 0.4966 1.79%
2021-08-23 0 0.560 0.560 0.570 0.560 0.560 37,000 20,720 0.5600 0.507 0.507 0.516 0.507 0.507 40,836 0.5074 1.82%
2021-08-20 0 0.550 0.550 0.560 0.540 0.550 753,000 413,970 0.5498 0.498 0.498 0.507 0.489 0.498 831,075 0.4981 -3.51%
2021-08-19 0 0.570 0.550 0.570 0.570 0.570 17,000 9,690 0.5700 0.516 0.498 0.516 0.516 0.516 18,763 0.5165 1.79%
2021-08-18 0 0.560 0.550 0.570 0.550 0.570 437,000 244,590 0.5597 0.507 0.498 0.516 0.498 0.516 482,310 0.5071 0.00%
2021-08-17 0 0.560 0.550 0.570 0.560 0.580 45,000 25,420 0.5649 0.507 0.498 0.516 0.507 0.526 49,666 0.5118 0.00%
2021-08-16 0 0.560 0.560 0.570 0.550 0.570 400,000 223,010 0.5575 0.507 0.507 0.516 0.498 0.516 441,474 0.5051 -1.75%
2021-08-13 0 0.570 0.560 0.580 0.560 0.570 138,000 77,800 0.5638 0.516 0.507 0.526 0.507 0.516 152,309 0.5108 -1.72%
2021-08-12 0 0.580 0.570 0.580 0.580 0.580 32,000 18,380 0.5744 0.526 0.516 0.526 0.526 0.526 35,318 0.5204 -1.69%
2021-08-11 0 0.590 0.570 0.590 - - 0 0 - 0.535 0.516 0.535 - - 0 - 0.00%
2021-08-10 0 0.590 0.580 0.590 0.590 0.590 31,000 18,290 0.5900 0.535 0.526 0.535 0.535 0.535 34,214 0.5346 0.00%
2021-08-09 0 0.590 0.570 0.600 0.590 0.590 64,000 37,760 0.5900 0.535 0.516 0.544 0.535 0.535 70,636 0.5346 0.00%
2021-08-06 0 0.590 0.570 0.590 - - 0 0 - 0.535 0.516 0.535 - - 0 - -1.67%
2021-08-05 0 0.600 0.590 0.600 0.590 0.600 79,000 46,620 0.5901 0.544 0.535 0.544 0.535 0.544 87,191 0.5347 1.69%
2021-08-04 0 0.590 0.570 0.590 0.560 0.590 363,000 205,940 0.5673 0.535 0.516 0.535 0.507 0.535 400,638 0.5140 1.72%
2021-08-03 0 0.580 0.580 0.590 0.560 0.600 869,000 509,520 0.5863 0.526 0.526 0.535 0.507 0.544 959,102 0.5312 3.57%
2021-08-02 0 0.560 0.550 0.570 0.550 0.550 18,000 9,900 0.5500 0.507 0.498 0.516 0.498 0.498 19,866 0.4983 1.82%
2021-07-30 0 0.550 0.540 0.550 0.550 0.560 103,000 56,650 0.5500 0.498 0.489 0.498 0.498 0.507 113,680 0.4983 -1.79%
2021-07-29 0 0.560 0.550 0.560 0.540 0.560 69,000 37,530 0.5439 0.507 0.498 0.507 0.489 0.507 76,154 0.4928 3.70%
2021-07-28 0 0.540 0.540 0.550 0.540 0.550 241,000 132,150 0.5483 0.489 0.489 0.498 0.489 0.498 265,988 0.4968 1.89%
2021-07-27 0 0.530 0.520 0.540 0.520 0.580 2,147,000 1,186,510 0.5526 0.480 0.471 0.489 0.471 0.526 2,369,612 0.5007 0.00%
2021-07-26 0 0.530 0.520 0.530 0.530 0.560 1,318,000 720,110 0.5464 0.480 0.471 0.480 0.480 0.507 1,454,657 0.4950 -3.64%
2021-07-23 0 0.550 0.550 0.560 0.520 0.570 5,043,000 2,743,820 0.5441 0.498 0.498 0.507 0.471 0.516 5,565,883 0.4930 10.00%
2021-07-22 0 0.500 0.495 0.510 0.500 0.510 434,000 220,050 0.5070 0.453 0.448 0.462 0.453 0.462 478,999 0.4594 0.00%
2021-07-21 0 0.500 0.490 0.500 0.500 0.510 266,000 135,000 0.5075 0.453 0.444 0.453 0.453 0.462 293,580 0.4598 1.01%
2021-07-20 0 0.495 0.495 0.500 0.495 0.510 673,000 338,780 0.5034 0.448 0.448 0.453 0.448 0.462 742,780 0.4561 -1.00%
2021-07-19 0 0.500 0.500 0.510 0.500 0.510 207,000 104,230 0.5035 0.453 0.453 0.462 0.453 0.462 228,463 0.4562 -1.96%
2021-07-16 0 0.510 0.500 0.520 0.500 0.520 421,000 214,910 0.5105 0.462 0.453 0.471 0.453 0.471 464,651 0.4625 -1.92%
2021-07-15 0 0.520 0.520 0.530 0.520 0.540 791,000 418,840 0.5295 0.471 0.471 0.480 0.471 0.489 873,015 0.4798 -1.89%
2021-07-14 0 0.530 0.520 0.530 0.520 0.540 992,000 529,480 0.5338 0.480 0.471 0.480 0.471 0.489 1,094,855 0.4836 1.92%
2021-07-13 0 0.520 0.510 0.530 0.520 0.530 639,000 333,560 0.5220 0.471 0.462 0.480 0.471 0.480 705,255 0.4730 0.00%
2021-07-12 0 0.520 0.510 0.520 0.510 0.520 58,000 29,960 0.5166 0.471 0.462 0.471 0.462 0.471 64,014 0.4680 0.00%
2021-07-09 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.471 0.462 0.480 0.471 0.471 22,074 0.4711 -3.70%
2021-07-08 0 0.540 0.510 0.540 - - 0 0 - 0.489 0.462 0.489 - - 0 - 0.00%
2021-07-07 0 0.540 0.510 0.540 0.510 0.540 104,000 56,130 0.5397 0.489 0.462 0.489 0.462 0.489 114,783 0.4890 5.88%
2021-07-06 0 0.510 0.510 0.530 0.510 0.510 100,000 51,000 0.5100 0.462 0.462 0.480 0.462 0.462 110,368 0.4621 -7.27%
2021-07-05 0 0.550 0.510 0.550 - - 0 0 - 0.498 0.462 0.498 - - 0 - 0.00%
2021-07-02 0 0.550 0.530 0.550 0.530 0.550 438,000 235,850 0.5385 0.498 0.480 0.498 0.480 0.498 483,414 0.4879 1.85%
2021-06-30 0 0.540 0.520 0.540 0.500 0.560 510,000 265,580 0.5207 0.489 0.471 0.489 0.453 0.507 562,879 0.4718 8.00%
2021-06-29 0 0.500 0.500 0.510 0.500 0.500 25,000 12,500 0.5000 0.453 0.453 0.462 0.453 0.453 27,592 0.4530 -1.96%
2021-06-28 0 0.510 0.500 0.510 0.490 0.510 542,000 269,740 0.4977 0.462 0.453 0.462 0.444 0.462 598,197 0.4509 -1.92%
2021-06-25 0 0.520 0.500 0.520 0.495 0.520 1,424,000 715,980 0.5028 0.471 0.453 0.471 0.448 0.471 1,571,647 0.4556 5.05%
2021-06-24 0 0.495 0.490 0.500 0.495 0.510 920,000 460,155 0.5002 0.448 0.444 0.453 0.448 0.462 1,015,390 0.4532 -2.94%
2021-06-23 0 0.510 0.510 0.520 0.510 0.520 81,000 41,320 0.5101 0.462 0.462 0.471 0.462 0.471 89,398 0.4622 0.00%
2021-06-22 0 0.510 0.500 0.510 0.500 0.510 775,000 394,050 0.5085 0.462 0.453 0.462 0.453 0.462 855,356 0.4607 1.72%
2021-06-21 0 0.530 0.520 0.540 0.530 0.550 906,000 488,290 0.5390 0.454 0.446 0.463 0.454 0.471 1,056,975 0.4620 -3.64%
2021-06-18 0 0.550 0.540 0.550 0.530 0.550 152,000 81,950 0.5391 0.471 0.463 0.471 0.454 0.471 177,329 0.4621 0.00%
2021-06-17 0 0.550 0.540 0.550 0.530 0.550 222,000 119,830 0.5398 0.471 0.463 0.471 0.454 0.471 258,994 0.4627 1.85%
2021-06-16 0 0.540 0.540 0.560 0.540 0.560 39,000 21,820 0.5595 0.463 0.463 0.480 0.463 0.480 45,499 0.4796 -3.57%
2021-06-15 0 0.560 0.550 0.560 0.550 0.560 371,000 205,320 0.5534 0.480 0.471 0.480 0.471 0.480 432,823 0.4744 3.70%
2021-06-11 0 0.540 0.540 0.550 - - 0 0 - 0.463 0.463 0.471 - - 0 - 0.00%
2021-06-10 0 0.540 0.530 0.550 0.530 0.540 279,000 150,650 0.5400 0.463 0.454 0.471 0.454 0.463 325,492 0.4628 -1.82%
2021-06-09 0 0.550 0.540 0.560 0.550 0.560 573,000 318,730 0.5562 0.471 0.463 0.480 0.471 0.480 668,484 0.4768 0.00%
2021-06-08 0 0.550 0.550 0.560 0.550 0.560 83,000 45,660 0.5501 0.471 0.471 0.480 0.471 0.480 96,831 0.4715 -1.79%
2021-06-07 0 0.560 0.550 0.560 0.550 0.560 290,000 161,450 0.5567 0.480 0.471 0.480 0.471 0.480 338,325 0.4772 0.00%
2021-06-04 0 0.560 0.550 0.560 0.550 0.560 696,000 388,050 0.5575 0.480 0.471 0.480 0.471 0.480 811,981 0.4779 3.70%
2021-06-03 0 0.540 0.540 0.550 0.540 0.560 257,000 142,170 0.5532 0.463 0.463 0.471 0.463 0.480 299,826 0.4742 -3.57%
2021-06-02 0 0.560 0.540 0.560 0.500 0.630 10,178,000 5,669,880 0.5571 0.480 0.463 0.480 0.429 0.540 11,874,056 0.4775 -12.50%
2021-06-01 0 0.640 0.630 0.650 0.640 0.650 100,000 64,800 0.6480 0.549 0.540 0.557 0.549 0.557 116,664 0.5554 0.00%
2021-05-31 0 0.640 0.640 0.650 0.630 0.640 301,000 192,630 0.6400 0.549 0.549 0.557 0.540 0.549 351,158 0.5486 0.00%
2021-05-28 0 0.640 0.640 0.650 0.620 0.640 53,000 33,120 0.6249 0.549 0.549 0.557 0.531 0.549 61,832 0.5356 0.00%
2021-05-27 0 0.640 0.640 0.650 0.630 0.640 23,000 14,700 0.6391 0.549 0.549 0.557 0.540 0.549 26,833 0.5478 1.59%
2021-05-26 0 0.630 0.630 0.640 0.630 0.630 5,000 3,150 0.6300 0.540 0.540 0.549 0.540 0.540 5,833 0.5400 0.00%
2021-05-25 0 0.630 0.620 0.640 0.610 0.640 283,000 179,290 0.6335 0.540 0.531 0.549 0.523 0.549 330,159 0.5430 -1.56%
2021-05-24 0 0.640 0.640 0.670 - - 0 0 - 0.549 0.549 0.574 - - 0 - 0.00%
2021-05-21 0 0.640 0.640 0.650 0.640 0.650 101,000 65,640 0.6499 0.549 0.549 0.557 0.549 0.557 117,831 0.5571 0.00%
2021-05-20 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 0.549 0.549 0.557 0.549 0.549 23,333 0.5486 -1.54%
2021-05-18 0 0.650 0.650 0.660 0.650 0.660 51,000 33,590 0.6586 0.557 0.557 0.566 0.557 0.566 59,499 0.5646 1.56%
2021-05-17 0 0.640 0.640 0.650 0.640 0.640 3,000 1,920 0.6400 0.549 0.549 0.557 0.549 0.549 3,500 0.5486 0.00%
2021-05-14 0 0.640 0.630 0.640 - - 0 0 - 0.549 0.540 0.549 - - 0 - 0.00%
2021-05-13 0 0.640 0.620 0.640 0.640 0.640 50,000 32,000 0.6400 0.549 0.531 0.549 0.549 0.549 58,332 0.5486 0.00%
2021-05-12 0 0.640 0.630 0.640 0.630 0.660 202,000 132,150 0.6542 0.549 0.540 0.549 0.540 0.566 235,661 0.5608 -3.03%
2021-05-11 0 0.660 0.650 0.660 0.670 0.670 281,000 188,270 0.6700 0.566 0.557 0.566 0.574 0.574 327,826 0.5743 1.54%
2021-05-10 0 0.650 0.650 0.660 0.620 0.650 375,000 242,360 0.6463 0.557 0.557 0.566 0.531 0.557 437,490 0.5540 0.00%
2021-05-07 0 0.650 0.640 0.650 0.640 0.650 60,000 38,900 0.6483 0.557 0.549 0.557 0.549 0.557 69,998 0.5557 0.00%
2021-05-06 0 0.650 0.640 0.650 0.640 0.650 203,000 131,050 0.6456 0.557 0.549 0.557 0.549 0.557 236,828 0.5534 -1.52%
2021-05-05 0 0.660 0.640 0.680 0.660 0.660 15,000 9,900 0.6600 0.566 0.549 0.583 0.566 0.566 17,500 0.5657 3.13%
2021-05-04 0 0.640 0.640 0.650 0.640 0.650 110,000 70,800 0.6436 0.549 0.549 0.557 0.549 0.557 128,330 0.5517 0.00%
2021-05-03 0 0.640 0.630 0.670 0.640 0.650 56,000 35,900 0.6411 0.549 0.540 0.574 0.549 0.557 65,332 0.5495 0.00%
2021-04-30 0 0.640 0.630 0.650 0.630 0.650 40,000 25,510 0.6378 0.549 0.540 0.557 0.540 0.557 46,666 0.5467 -1.54%
2021-04-29 0 0.650 0.640 0.650 0.650 0.650 170,000 110,500 0.6500 0.557 0.549 0.557 0.557 0.557 198,329 0.5572 3.17%
2021-04-28 0 0.630 0.650 0.680 0.630 0.650 71,000 45,330 0.6385 0.540 0.557 0.583 0.540 0.557 82,831 0.5473 -7.35%
2021-04-27 0 0.680 0.680 0.690 0.620 0.700 797,000 540,230 0.6778 0.583 0.583 0.591 0.531 0.600 929,812 0.5810 7.94%
2021-04-26 0 0.630 0.630 0.640 0.630 0.650 243,000 155,560 0.6402 0.540 0.540 0.549 0.540 0.557 283,493 0.5487 -3.08%
2021-04-23 0 0.650 0.640 0.650 0.650 0.650 29,000 18,850 0.6500 0.557 0.549 0.557 0.557 0.557 33,833 0.5572 1.56%
2021-04-22 0 0.640 0.640 0.650 0.640 0.640 32,000 20,480 0.6400 0.549 0.549 0.557 0.549 0.549 37,332 0.5486 -3.03%
2021-04-21 0 0.660 0.650 0.660 - - 0 0 - 0.566 0.557 0.566 - - 0 - 0.00%
2021-04-20 0 0.660 0.650 0.660 - - 0 0 - 0.566 0.557 0.566 - - 0 - 0.00%
2021-04-19 0 0.660 0.650 0.660 0.660 0.670 211,000 139,300 0.6602 0.566 0.557 0.566 0.566 0.574 246,161 0.5659 0.00%
2021-04-16 0 0.660 0.660 0.670 0.660 0.670 164,000 109,580 0.6682 0.566 0.566 0.574 0.566 0.574 191,329 0.5727 0.00%
2021-04-15 0 0.660 0.660 0.670 0.650 0.660 91,000 59,610 0.6551 0.566 0.566 0.574 0.557 0.566 106,164 0.5615 0.00%
2021-04-14 0 0.660 0.660 0.670 0.660 0.670 347,000 232,170 0.6691 0.566 0.566 0.574 0.566 0.574 404,824 0.5735 0.00%
2021-04-13 0 0.660 0.660 0.670 - - 0 0 - 0.566 0.566 0.574 - - 0 - 0.00%
2021-04-12 0 0.660 0.660 0.670 - - 0 0 - 0.566 0.566 0.574 - - 0 - 0.00%
2021-04-09 0 0.660 0.660 0.680 0.660 0.660 2,000 1,320 0.6600 0.566 0.566 0.583 0.566 0.566 2,333 0.5657 0.00%
2021-04-08 0 0.660 0.660 0.670 0.660 0.670 50,000 33,380 0.6676 0.566 0.566 0.574 0.566 0.574 58,332 0.5722 -2.94%
2021-04-07 0 0.680 0.670 0.680 0.670 0.680 58,000 38,940 0.6714 0.583 0.574 0.583 0.574 0.583 67,665 0.5755 1.49%
2021-04-01 0 0.670 0.660 0.680 0.660 0.670 132,000 87,920 0.6661 0.574 0.566 0.583 0.566 0.574 153,996 0.5709 1.52%
2021-03-31 0 0.660 0.660 0.680 - - 0 0 - 0.566 0.566 0.583 - - 0 - 0.00%
2021-03-30 0 0.660 0.660 0.670 0.660 0.680 264,000 175,370 0.6643 0.566 0.566 0.574 0.566 0.583 307,993 0.5694 -4.35%
2021-03-29 0 0.690 0.680 0.690 0.680 0.700 108,000 75,150 0.6958 0.591 0.583 0.591 0.583 0.600 125,997 0.5964 1.47%
2021-03-26 0 0.680 0.660 0.680 0.660 0.680 758,000 507,990 0.6702 0.583 0.566 0.583 0.566 0.583 884,313 0.5744 3.03%
2021-03-25 0 0.660 0.660 0.670 0.650 0.680 62,000 41,990 0.6773 0.566 0.566 0.574 0.557 0.583 72,332 0.5805 -4.35%
2021-03-24 0 0.690 0.690 0.700 0.680 0.700 475,000 327,830 0.6902 0.591 0.591 0.600 0.583 0.600 554,154 0.5916 -1.43%
2021-03-23 0 0.700 0.700 0.720 0.690 0.720 73,000 51,260 0.7022 0.600 0.600 0.617 0.591 0.617 85,165 0.6019 1.45%
2021-03-22 0 0.690 0.690 0.700 0.690 0.700 58,000 40,570 0.6995 0.591 0.591 0.600 0.591 0.600 67,665 0.5996 -1.43%
2021-03-19 0 0.700 0.690 0.700 - - 0 0 - 0.600 0.591 0.600 - - 0 - 0.00%
2021-03-18 0 0.700 0.700 0.710 0.690 0.700 17,000 11,840 0.6965 0.600 0.600 0.609 0.591 0.600 19,833 0.5970 0.00%
2021-03-17 0 0.700 0.700 0.710 0.690 0.700 566,000 394,810 0.6975 0.600 0.600 0.609 0.591 0.600 660,318 0.5979 1.45%
2021-03-16 0 0.690 0.690 0.700 0.690 0.690 68,000 46,920 0.6900 0.591 0.591 0.600 0.591 0.591 79,331 0.5914 0.00%
2021-03-15 0 0.690 0.680 0.690 0.680 0.690 184,000 126,900 0.6897 0.591 0.583 0.591 0.583 0.591 214,662 0.5912 -1.43%
2021-03-12 0 0.700 0.700 0.710 0.700 0.720 1,939,000 1,380,510 0.7120 0.600 0.600 0.609 0.600 0.617 2,262,114 0.6103 -1.41%
2021-03-11 0 0.710 0.700 0.710 0.680 0.720 126,000 88,530 0.7026 0.609 0.600 0.609 0.583 0.617 146,997 0.6023 4.41%
2021-03-10 0 0.680 0.680 0.710 0.670 0.710 236,000 163,910 0.6945 0.583 0.583 0.609 0.574 0.609 275,327 0.5953 -1.45%
2021-03-09 0 0.690 0.670 0.690 0.690 0.690 105,000 72,420 0.6897 0.591 0.574 0.591 0.591 0.591 122,497 0.5912 0.00%
2021-03-08 0 0.690 0.690 0.700 0.690 0.770 1,225,000 886,950 0.7240 0.591 0.591 0.600 0.591 0.660 1,429,133 0.6206 0.00%
2021-03-05 0 0.690 0.670 0.690 0.690 0.690 100,000 69,000 0.6900 0.591 0.574 0.591 0.591 0.591 116,664 0.5914 0.00%
2021-03-04 0 0.690 0.690 0.700 0.690 0.750 596,000 413,760 0.6942 0.591 0.591 0.600 0.591 0.643 695,317 0.5951 -2.82%
2021-03-03 0 0.710 0.710 0.720 0.700 0.710 111,000 78,710 0.7091 0.609 0.609 0.617 0.600 0.609 129,497 0.6078 0.00%
2021-03-02 0 0.710 0.700 0.710 0.690 0.730 28,000 19,600 0.7000 0.609 0.600 0.609 0.591 0.626 32,666 0.6000 1.43%
2021-03-01 0 0.700 0.700 0.710 0.690 0.700 367,000 256,870 0.6999 0.600 0.600 0.609 0.591 0.600 428,157 0.5999 0.00%
2021-02-26 0 0.700 0.700 0.720 0.690 0.710 326,000 228,950 0.7023 0.600 0.600 0.617 0.591 0.609 380,324 0.6020 -1.41%
2021-02-25 0 0.710 0.700 0.720 0.710 0.720 246,000 174,960 0.7112 0.609 0.600 0.617 0.609 0.617 286,993 0.6096 -1.39%
2021-02-24 0 0.720 0.710 0.720 0.710 0.730 1,135,000 814,280 0.7174 0.617 0.609 0.617 0.609 0.626 1,324,136 0.6150 0.00%
2021-02-23 0 0.720 0.720 0.730 0.720 0.760 421,000 304,350 0.7229 0.617 0.617 0.626 0.617 0.651 491,155 0.6197 -1.37%
2021-02-22 0 0.730 0.720 0.740 0.720 0.740 649,000 473,990 0.7303 0.626 0.617 0.634 0.617 0.634 757,149 0.6260 0.00%
2021-02-19 0 0.730 0.730 0.740 0.700 0.760 1,288,000 956,630 0.7427 0.626 0.626 0.634 0.600 0.651 1,502,632 0.6366 4.29%
2021-02-18 0 0.700 0.700 0.720 0.700 0.700 50,000 35,000 0.7000 0.600 0.600 0.617 0.600 0.600 58,332 0.6000 -2.78%
2021-02-17 0 0.720 0.720 0.730 0.700 0.740 727,000 526,460 0.7242 0.617 0.617 0.626 0.600 0.634 848,147 0.6207 4.35%
2021-02-16 0 0.690 0.660 0.690 0.660 0.690 87,000 58,280 0.6699 0.591 0.566 0.591 0.566 0.591 101,498 0.5742 4.55%
2021-02-11 0 0.660 0.650 0.700 - - 0 0 - 0.566 0.557 0.600 - - 0 - 0.00%
2021-02-10 0 0.660 0.660 0.670 0.650 0.660 47,000 30,630 0.6517 0.566 0.566 0.574 0.557 0.566 54,832 0.5586 0.00%
2021-02-09 0 0.660 0.660 0.670 0.650 0.680 77,000 51,080 0.6634 0.566 0.566 0.574 0.557 0.583 89,831 0.5686 0.00%
2021-02-08 0 0.660 0.650 0.660 0.640 0.660 193,000 125,040 0.6479 0.566 0.557 0.566 0.549 0.566 225,161 0.5553 0.00%
2021-02-05 0 0.660 0.650 0.670 0.650 0.690 223,000 148,040 0.6639 0.566 0.557 0.574 0.557 0.591 260,161 0.5690 -1.49%
2021-02-04 0 0.670 0.670 0.680 0.660 0.680 122,000 81,470 0.6678 0.574 0.574 0.583 0.566 0.583 142,330 0.5724 -1.47%
2021-02-03 0 0.680 0.670 0.680 0.660 0.690 807,000 552,000 0.6840 0.583 0.574 0.583 0.566 0.591 941,478 0.5863 3.03%
2021-02-02 0 0.660 0.630 0.660 0.650 0.690 98,000 64,550 0.6587 0.566 0.540 0.566 0.557 0.591 114,331 0.5646 1.54%
2021-02-01 0 0.650 0.650 0.660 0.630 0.650 224,000 144,420 0.6447 0.557 0.557 0.566 0.540 0.557 261,327 0.5526 4.84%
2021-01-29 0 0.620 0.570 0.650 0.620 0.630 489,000 307,250 0.6283 0.531 0.489 0.557 0.531 0.540 570,487 0.5386 -6.06%
2021-01-28 0 0.660 0.640 0.660 0.610 0.680 630,000 406,860 0.6458 0.566 0.549 0.566 0.523 0.583 734,983 0.5536 3.13%
2021-01-27 0 0.640 0.640 0.650 0.640 0.650 245,000 158,900 0.6486 0.549 0.549 0.557 0.549 0.557 285,827 0.5559 -1.54%
2021-01-26 0 0.650 0.630 0.650 0.610 0.650 1,512,000 954,220 0.6311 0.557 0.540 0.557 0.523 0.557 1,763,959 0.5410 0.00%
2021-01-25 0 0.650 0.640 0.650 0.640 0.680 347,000 225,590 0.6501 0.557 0.549 0.557 0.549 0.583 404,824 0.5573 1.56%
2021-01-22 0 0.640 0.640 0.650 0.640 0.700 677,000 447,500 0.6610 0.549 0.549 0.557 0.549 0.600 789,815 0.5666 -4.48%
2021-01-21 0 0.670 0.660 0.670 0.620 0.680 699,000 453,560 0.6489 0.574 0.566 0.574 0.531 0.583 815,481 0.5562 4.69%
2021-01-20 0 0.640 0.630 0.640 0.620 0.640 1,497,000 955,880 0.6385 0.549 0.540 0.549 0.531 0.549 1,746,459 0.5473 1.59%
2021-01-19 0 0.630 0.620 0.630 0.610 0.630 838,000 520,120 0.6207 0.540 0.531 0.540 0.523 0.540 977,644 0.5320 3.28%
2021-01-18 0 0.610 0.610 0.620 0.600 0.620 348,000 214,630 0.6168 0.523 0.523 0.531 0.514 0.531 405,991 0.5287 -1.61%
2021-01-15 0 0.620 0.610 0.620 0.600 0.630 715,000 434,710 0.6080 0.531 0.523 0.531 0.514 0.540 834,147 0.5211 1.64%
2021-01-14 0 0.610 0.600 0.620 0.600 0.620 284,000 173,230 0.6100 0.523 0.514 0.531 0.514 0.531 331,326 0.5228 -1.61%
2021-01-13 0 0.620 0.610 0.620 0.610 0.640 186,000 117,930 0.6340 0.531 0.523 0.531 0.523 0.549 216,995 0.5435 -3.12%
2021-01-12 0 0.640 0.610 0.640 0.600 0.640 868,000 540,040 0.6222 0.549 0.523 0.549 0.514 0.549 1,012,643 0.5333 3.23%
2021-01-11 0 0.620 0.620 0.630 0.620 0.620 193,000 119,660 0.6200 0.531 0.531 0.540 0.531 0.531 225,161 0.5314 0.00%
2021-01-08 0 0.620 0.610 0.620 0.610 0.620 301,000 185,680 0.6169 0.531 0.523 0.531 0.523 0.531 351,158 0.5288 1.64%
2021-01-07 0 0.610 0.610 0.620 0.600 0.620 450,000 277,330 0.6163 0.523 0.523 0.531 0.514 0.531 524,988 0.5283 1.67%
2021-01-06 0 0.600 0.600 0.630 0.590 0.620 221,000 132,620 0.6001 0.514 0.514 0.540 0.506 0.531 257,827 0.5144 0.00%
2021-01-05 0 0.600 0.600 0.610 0.600 0.620 184,000 113,340 0.6160 0.514 0.514 0.523 0.514 0.531 214,662 0.5280 -1.64%
2021-01-04 0 0.610 0.600 0.610 0.590 0.610 720,000 438,650 0.6092 0.523 0.514 0.523 0.506 0.523 839,980 0.5222 1.67%
2020-12-31 0 0.600 0.590 0.600 0.580 0.600 114,000 67,560 0.5926 0.514 0.506 0.514 0.497 0.514 132,997 0.5080 3.45%
2020-12-30 0 0.580 0.570 0.590 - - 0 0 - 0.497 0.489 0.506 - - 0 - 0.00%
2020-12-29 0 0.580 0.570 0.580 0.550 0.580 579,000 325,090 0.5615 0.497 0.489 0.497 0.471 0.497 675,484 0.4813 3.57%
2020-12-28 0 0.560 0.560 0.570 0.550 0.580 1,568,000 884,580 0.5641 0.480 0.480 0.489 0.471 0.497 1,829,291 0.4836 -3.45%
2020-12-24 0 0.580 0.560 0.590 0.580 0.590 325,000 190,640 0.5866 0.497 0.480 0.506 0.497 0.506 379,158 0.5028 -1.69%
2020-12-23 0 0.590 0.590 0.600 0.590 0.600 358,000 212,460 0.5935 0.506 0.506 0.514 0.506 0.514 417,657 0.5087 -1.67%
2020-12-22 0 0.600 0.600 0.610 0.600 0.610 124,000 75,400 0.6081 0.514 0.514 0.523 0.514 0.523 144,663 0.5212 -1.64%
2020-12-21 0 0.610 0.600 0.610 - - 0 0 - 0.523 0.514 0.523 - - 0 - 0.00%
2020-12-18 0 0.610 0.600 0.610 - - 0 0 - 0.523 0.514 0.523 - - 0 - 0.00%
2020-12-17 0 0.610 0.600 0.620 0.600 0.610 322,000 193,370 0.6005 0.523 0.514 0.531 0.514 0.523 375,658 0.5148 1.67%
2020-12-16 0 0.600 0.600 0.610 0.600 0.610 64,000 38,930 0.6083 0.514 0.514 0.523 0.514 0.523 74,665 0.5214 -1.64%
2020-12-15 0 0.610 0.610 0.620 0.610 0.620 195,000 119,250 0.6115 0.523 0.523 0.531 0.523 0.531 227,495 0.5242 0.00%
2020-12-14 0 0.610 0.610 0.620 0.610 0.610 169,000 103,090 0.6100 0.523 0.523 0.531 0.523 0.523 197,162 0.5229 0.00%
2020-12-11 0 0.610 0.600 0.610 - - 0 0 - 0.523 0.514 0.523 - - 0 - 0.00%
2020-12-10 0 0.610 0.600 0.610 0.610 0.610 160,000 97,600 0.6100 0.523 0.514 0.523 0.523 0.523 186,662 0.5229 0.00%
2020-12-09 0 0.610 0.600 0.610 0.600 0.610 255,000 155,320 0.6091 0.523 0.514 0.523 0.514 0.523 297,493 0.5221 0.00%
2020-12-08 0 0.610 0.610 0.620 0.610 0.610 134,000 81,740 0.6100 0.523 0.523 0.531 0.523 0.523 156,330 0.5229 0.00%
2020-12-07 0 0.610 0.610 0.620 0.600 0.620 197,000 120,450 0.6114 0.523 0.523 0.531 0.514 0.531 229,828 0.5241 0.00%
2020-12-04 0 0.610 0.610 0.620 0.610 0.610 178,000 108,580 0.6100 0.523 0.523 0.531 0.523 0.523 207,662 0.5229 1.67%
2020-12-03 0 0.600 0.600 0.610 0.600 0.610 147,000 88,970 0.6052 0.514 0.514 0.523 0.514 0.523 171,496 0.5188 -1.64%
2020-12-02 0 0.610 0.610 0.620 0.600 0.620 190,000 116,580 0.6136 0.523 0.523 0.531 0.514 0.531 221,661 0.5259 -3.17%
2020-12-01 0 0.630 0.610 0.630 0.610 0.630 153,000 93,600 0.6118 0.540 0.523 0.540 0.523 0.540 178,496 0.5244 3.28%
2020-11-30 0 0.610 0.600 0.620 0.610 0.630 362,000 223,050 0.6162 0.523 0.514 0.531 0.523 0.540 422,323 0.5281 -1.61%
2020-11-27 0 0.620 0.600 0.620 0.600 0.620 4,000 2,420 0.6050 0.531 0.514 0.531 0.514 0.531 4,667 0.5186 3.33%
2020-11-26 0 0.600 0.600 0.620 0.600 0.610 177,000 107,450 0.6071 0.514 0.514 0.531 0.514 0.523 206,495 0.5204 0.00%
2020-11-25 0 0.600 0.600 0.620 0.600 0.620 110,000 67,560 0.6142 0.514 0.514 0.531 0.514 0.531 128,330 0.5265 -1.64%
2020-11-24 0 0.610 0.610 0.620 0.610 0.610 155,000 94,550 0.6100 0.523 0.523 0.531 0.523 0.523 180,829 0.5229 0.00%
2020-11-23 0 0.610 0.610 0.620 0.610 0.610 216,000 131,760 0.6100 0.523 0.523 0.531 0.523 0.523 251,994 0.5229 0.00%
2020-11-20 0 0.610 0.600 0.610 0.610 0.610 208,000 126,880 0.6100 0.523 0.514 0.523 0.523 0.523 242,661 0.5229 1.67%
2020-11-19 0 0.600 0.600 0.610 0.590 0.600 135,000 80,680 0.5976 0.514 0.514 0.523 0.506 0.514 157,496 0.5123 0.00%
2020-11-18 0 0.600 0.600 0.610 0.600 0.600 21,000 12,600 0.6000 0.514 0.514 0.523 0.514 0.514 24,499 0.5143 -3.23%
2020-11-17 0 0.620 0.610 0.620 0.600 0.620 130,000 80,180 0.6168 0.531 0.523 0.531 0.514 0.531 151,663 0.5287 0.00%
2020-11-16 0 0.620 0.610 0.620 0.600 0.620 67,000 41,030 0.6124 0.531 0.523 0.531 0.514 0.531 78,165 0.5249 -1.59%
2020-11-13 0 0.630 0.610 0.630 - - 0 0 - 0.540 0.523 0.540 - - 0 - 0.00%
2020-11-12 0 0.630 0.600 0.630 0.600 0.630 15,000 9,060 0.6040 0.540 0.514 0.540 0.514 0.540 17,500 0.5177 3.28%
2020-11-11 0 0.610 0.610 0.620 0.610 0.640 636,000 398,540 0.6266 0.523 0.523 0.531 0.523 0.549 741,983 0.5371 -1.61%
2020-11-10 0 0.620 0.620 0.630 0.620 0.630 322,000 202,380 0.6285 0.531 0.531 0.540 0.531 0.540 375,658 0.5387 -1.59%
2020-11-09 0 0.630 0.610 0.630 0.600 0.640 129,000 79,980 0.6200 0.540 0.523 0.540 0.514 0.549 150,496 0.5314 -1.56%
2020-11-06 0 0.640 0.610 0.640 0.610 0.640 156,000 97,930 0.6278 0.549 0.523 0.549 0.523 0.549 181,996 0.5381 0.00%
2020-11-05 0 0.640 0.600 0.640 0.630 0.680 87,000 54,970 0.6318 0.549 0.514 0.549 0.540 0.583 101,498 0.5416 1.59%
2020-11-04 0 0.630 0.620 0.630 0.620 0.670 237,000 149,380 0.6303 0.540 0.531 0.540 0.531 0.574 276,494 0.5403 0.00%
2020-11-03 0 0.630 0.620 0.630 0.620 0.630 339,000 210,230 0.6201 0.540 0.531 0.540 0.531 0.540 395,491 0.5316 1.61%
2020-11-02 0 0.620 0.600 0.620 0.600 0.620 638,000 388,150 0.6084 0.531 0.514 0.531 0.514 0.531 744,316 0.5215 5.08%
2020-10-30 0 0.590 0.580 0.600 0.580 0.610 248,000 147,740 0.5957 0.506 0.497 0.514 0.497 0.523 289,327 0.5106 0.00%
2020-10-29 0 0.590 0.590 0.600 0.590 0.590 3,000 1,770 0.5900 0.506 0.506 0.514 0.506 0.506 3,500 0.5057 -3.28%
2020-10-28 0 0.610 0.600 0.610 0.610 0.620 217,000 134,000 0.6175 0.523 0.514 0.523 0.523 0.531 253,161 0.5293 -1.61%
2020-10-27 0 0.620 0.600 0.620 0.600 0.620 203,000 123,880 0.6102 0.531 0.514 0.531 0.514 0.531 236,828 0.5231 0.00%
2020-10-23 0 0.620 0.620 0.630 0.590 0.620 630,000 384,010 0.6095 0.531 0.531 0.540 0.506 0.531 734,983 0.5225 5.08%
2020-10-22 0 0.590 0.580 0.590 0.590 0.590 81,000 47,790 0.5900 0.506 0.497 0.506 0.506 0.506 94,498 0.5057 -3.28%
2020-10-21 0 0.610 0.590 0.610 0.580 0.610 897,000 537,670 0.5994 0.523 0.506 0.523 0.497 0.523 1,046,476 0.5138 3.39%
2020-10-20 0 0.590 0.580 0.590 0.570 0.600 333,000 195,770 0.5879 0.506 0.497 0.506 0.489 0.514 388,491 0.5039 1.72%
2020-10-19 0 0.580 0.580 0.590 0.580 0.580 16,000 9,280 0.5800 0.497 0.497 0.506 0.497 0.497 18,666 0.4972 0.00%
2020-10-16 0 0.580 0.570 0.580 0.570 0.580 108,000 62,310 0.5769 0.497 0.489 0.497 0.489 0.497 125,997 0.4945 3.57%
2020-10-15 0 0.560 0.560 0.580 0.560 0.590 204,000 116,140 0.5693 0.480 0.480 0.497 0.480 0.506 237,994 0.4880 0.00%
2020-10-14 0 0.560 0.560 0.570 0.560 0.570 21,000 11,770 0.5605 0.480 0.480 0.489 0.480 0.489 24,499 0.4804 -3.45%
2020-10-12 0 0.580 0.580 0.590 0.560 0.590 469,000 276,160 0.5888 0.497 0.497 0.506 0.480 0.506 547,154 0.5047 0.00%
2020-10-09 0 0.580 0.570 0.580 0.570 0.580 98,000 56,000 0.5714 0.497 0.489 0.497 0.489 0.497 114,331 0.4898 -1.69%
2020-10-08 0 0.590 0.590 0.600 0.570 0.590 39,000 22,600 0.5795 0.506 0.506 0.514 0.489 0.506 45,499 0.4967 0.00%
2020-10-07 0 0.590 0.580 0.590 0.550 0.590 142,000 81,020 0.5706 0.506 0.497 0.506 0.471 0.506 165,663 0.4891 3.51%
2020-10-06 0 0.570 0.570 0.580 0.550 0.570 38,000 21,620 0.5689 0.489 0.489 0.497 0.471 0.489 44,332 0.4877 1.79%
2020-10-05 0 0.560 0.550 0.560 0.550 0.580 132,000 75,400 0.5712 0.480 0.471 0.480 0.471 0.497 153,996 0.4896 -1.75%
2020-09-30 0 0.570 0.560 0.570 0.560 0.600 350,000 198,060 0.5659 0.489 0.480 0.489 0.480 0.514 408,324 0.4851 3.64%
2020-09-29 0 0.550 0.540 0.550 0.540 0.590 98,000 53,900 0.5500 0.471 0.463 0.471 0.463 0.506 114,331 0.4714 -1.79%
2020-09-28 0 0.560 0.530 0.560 0.530 0.560 379,000 200,930 0.5302 0.480 0.454 0.480 0.454 0.480 442,156 0.4544 5.66%
2020-09-25 0 0.530 0.530 0.550 0.530 0.580 121,000 68,480 0.5660 0.454 0.454 0.471 0.454 0.497 141,163 0.4851 -10.17%
2020-09-24 0 0.590 0.550 0.600 - - 0 0 - 0.506 0.471 0.514 - - 0 - 0.00%
2020-09-23 0 0.590 0.560 0.580 0.560 0.600 47,000 27,000 0.5745 0.506 0.480 0.497 0.480 0.514 54,832 0.4924 3.51%
2020-09-22 0 0.570 0.560 0.580 0.570 0.570 13,000 7,410 0.5700 0.489 0.480 0.497 0.489 0.489 15,166 0.4886 -1.72%
2020-09-21 0 0.580 0.570 0.590 - - 0 0 - 0.497 0.489 0.506 - - 0 - 0.00%
2020-09-18 0 0.580 0.540 0.580 - - 0 0 - 0.497 0.463 0.497 - - 0 - -1.69%
2020-09-17 0 0.590 0.550 0.640 - - 0 0 - 0.506 0.471 0.549 - - 0 - 0.00%
2020-09-16 0 0.590 0.560 0.590 0.570 0.590 81,000 46,190 0.5702 0.506 0.480 0.506 0.489 0.506 94,498 0.4888 0.00%
2020-09-15 0 0.590 0.560 0.600 0.590 0.590 25,000 14,750 0.5900 0.506 0.480 0.514 0.506 0.506 29,166 0.5057 -1.67%
2020-09-14 0 0.600 0.590 0.610 0.590 0.680 137,000 85,680 0.6254 0.514 0.506 0.523 0.506 0.583 159,830 0.5361 0.00%
2020-09-11 0 0.600 0.530 0.600 0.600 0.600 1,000 600 0.6000 0.514 0.454 0.514 0.514 0.514 1,167 0.5143 5.26%
2020-09-10 0 0.570 0.570 0.580 0.570 0.580 50,000 28,880 0.5776 0.489 0.489 0.497 0.489 0.497 58,332 0.4951 -3.39%
2020-09-09 0 0.590 0.580 0.590 0.580 0.600 62,000 36,560 0.5897 0.506 0.497 0.506 0.497 0.514 72,332 0.5054 3.51%
2020-09-08 0 0.570 0.560 0.570 0.570 0.570 37,000 21,090 0.5700 0.489 0.480 0.489 0.489 0.489 43,166 0.4886 -1.72%
2020-09-07 0 0.580 0.570 0.580 0.590 0.590 20,000 11,800 0.5900 0.497 0.489 0.497 0.506 0.506 23,333 0.5057 -1.69%
2020-09-04 0 0.590 0.540 0.590 0.600 0.600 2,000 1,200 0.6000 0.506 0.463 0.506 0.514 0.514 2,333 0.5143 -3.28%
2020-09-03 0 0.610 0.560 0.620 0.580 0.660 6,000 3,590 0.5983 0.523 0.480 0.531 0.497 0.566 7,000 0.5129 5.17%
2020-09-02 0 0.580 0.570 0.610 0.580 0.610 137,000 81,670 0.5961 0.497 0.489 0.523 0.497 0.523 159,830 0.5110 -7.94%
2020-09-01 0 0.630 0.620 0.630 0.610 0.660 39,000 24,190 0.6203 0.540 0.531 0.540 0.523 0.566 45,499 0.5317 1.61%
2020-08-31 0 0.620 0.600 0.650 0.600 0.620 31,000 19,060 0.6148 0.531 0.514 0.557 0.514 0.531 36,166 0.5270 -4.62%
2020-08-28 0 0.650 0.620 0.650 - - 0 0 - 0.557 0.531 0.557 - - 0 - 0.00%
2020-08-27 0 0.650 0.610 0.650 - - 0 0 - 0.557 0.523 0.557 - - 0 - -1.52%
2020-08-26 0 0.660 0.620 0.670 0.650 0.660 51,000 33,160 0.6502 0.566 0.531 0.574 0.557 0.566 59,499 0.5573 -2.94%
2020-08-25 0 0.680 0.640 0.680 0.620 0.680 26,000 16,560 0.6369 0.583 0.549 0.583 0.531 0.583 30,333 0.5459 0.00%
2020-08-24 0 0.680 0.650 0.680 - - 0 0 - 0.583 0.557 0.583 - - 0 - 0.00%
2020-08-21 0 0.680 0.620 0.690 - - 0 0 - 0.583 0.531 0.591 - - 0 - -2.86%
2020-08-20 0 0.700 0.610 0.700 0.650 0.740 2,000 1,390 0.6950 0.600 0.523 0.600 0.557 0.634 2,333 0.5957 9.38%
2020-08-19 0 0.640 0.620 0.640 - - 0 0 - 0.549 0.531 0.549 - - 0 - -1.54%
2020-08-18 0 0.650 0.620 0.650 0.640 0.650 3,000 1,930 0.6433 0.557 0.531 0.557 0.549 0.557 3,500 0.5514 -1.52%
2020-08-17 0 0.660 0.650 0.660 0.640 0.700 142,000 93,240 0.6566 0.566 0.557 0.566 0.549 0.600 165,663 0.5628 4.76%
2020-08-14 0 0.630 0.610 0.640 0.610 0.630 62,000 38,110 0.6147 0.540 0.523 0.549 0.523 0.540 72,332 0.5269 1.61%
2020-08-13 0 0.620 0.620 0.640 0.620 0.630 41,000 25,620 0.6249 0.531 0.531 0.549 0.531 0.540 47,832 0.5356 -3.12%
2020-08-12 0 0.640 0.520 0.650 - - 0 0 - 0.549 0.446 0.557 - - 0 - -1.54%
2020-08-11 0 0.650 0.620 0.650 0.620 0.650 33,000 20,650 0.6258 0.557 0.531 0.557 0.531 0.557 38,499 0.5364 -1.52%
2020-08-10 0 0.660 0.620 0.660 - - 0 0 - 0.566 0.531 0.566 - - 0 - -2.94%
2020-08-07 0 0.680 0.650 0.680 0.680 0.680 1,000 680 0.6800 0.583 0.557 0.583 0.583 0.583 1,167 0.5829 3.03%
2020-08-06 0 0.660 0.630 0.680 0.630 0.690 25,000 15,840 0.6336 0.566 0.540 0.583 0.540 0.591 29,166 0.5431 4.76%
2020-08-05 0 0.630 0.620 0.630 0.620 0.640 188,000 118,140 0.6284 0.540 0.531 0.540 0.531 0.549 219,328 0.5386 -5.97%
2020-08-04 0 0.670 0.660 0.680 0.640 0.690 14,000 9,110 0.6507 0.574 0.566 0.583 0.549 0.591 16,333 0.5578 3.08%
2020-08-03 0 0.650 0.630 0.650 0.650 0.650 1,000 650 0.6500 0.557 0.540 0.557 0.557 0.557 1,167 0.5572 1.56%
2020-07-31 0 0.640 0.630 0.650 0.650 0.650 1,000 650 0.6500 0.549 0.540 0.557 0.557 0.557 1,167 0.5572 0.00%
2020-07-30 0 0.640 0.640 0.650 0.640 0.640 113,000 72,320 0.6400 0.549 0.549 0.557 0.549 0.549 131,830 0.5486 -1.54%
2020-07-29 0 0.650 0.630 0.650 0.630 0.650 202,000 128,260 0.6350 0.557 0.540 0.557 0.540 0.557 235,661 0.5443 1.56%
2020-07-28 0 0.640 0.620 0.650 0.610 0.640 22,000 13,930 0.6332 0.549 0.531 0.557 0.523 0.549 25,666 0.5427 4.92%
2020-07-27 0 0.610 0.610 0.640 0.610 0.610 53,000 32,330 0.6100 0.523 0.523 0.549 0.523 0.523 61,832 0.5229 -6.15%
2020-07-24 0 0.650 0.610 0.660 0.650 0.670 213,000 140,120 0.6578 0.557 0.523 0.566 0.557 0.574 248,494 0.5639 -2.99%
2020-07-23 0 0.670 0.670 0.680 0.650 0.670 145,000 96,450 0.6652 0.574 0.574 0.583 0.557 0.574 169,163 0.5702 1.52%
2020-07-22 0 0.660 0.640 0.660 - - 0 0 - 0.566 0.549 0.566 - - 0 - -2.94%
2020-07-21 0 0.680 0.650 0.680 - - 0 0 - 0.583 0.557 0.583 - - 0 - 0.00%
2020-07-20 0 0.680 0.670 0.680 0.660 0.700 77,000 52,840 0.6862 0.583 0.574 0.583 0.566 0.600 89,831 0.5882 0.00%
2020-07-17 0 0.680 0.660 0.680 0.640 0.680 68,000 43,650 0.6419 0.583 0.566 0.583 0.549 0.583 79,331 0.5502 0.00%
2020-07-16 0 0.680 0.640 0.680 0.640 0.680 99,000 65,650 0.6631 0.583 0.549 0.583 0.549 0.583 115,497 0.5684 -1.45%
2020-07-15 0 0.690 0.650 0.690 0.640 0.700 100,000 65,280 0.6528 0.591 0.557 0.591 0.549 0.600 116,664 0.5596 1.47%
2020-07-14 0 0.680 0.680 0.700 0.670 0.680 183,000 122,950 0.6719 0.583 0.583 0.600 0.574 0.583 213,495 0.5759 -6.85%
2020-07-13 0 0.730 0.690 0.730 0.690 0.750 628,000 455,480 0.7253 0.626 0.591 0.626 0.591 0.643 732,650 0.6217 4.29%
2020-07-10 0 0.700 0.690 0.700 0.700 0.720 84,000 59,080 0.7033 0.600 0.591 0.600 0.600 0.617 97,998 0.6029 -4.11%
2020-07-09 0 0.730 0.700 0.730 0.690 0.740 302,000 212,790 0.7046 0.626 0.600 0.626 0.591 0.634 352,325 0.6040 -1.35%
2020-07-08 0 0.740 0.740 0.750 0.690 0.770 283,042 203,727 0.7198 0.634 0.634 0.643 0.591 0.660 330,208 0.6170 5.71%
2020-07-07 0 0.700 0.680 0.700 0.680 0.720 235,000 163,840 0.6972 0.600 0.583 0.600 0.583 0.617 274,160 0.5976 -1.41%
2020-07-06 0 0.710 0.710 0.740 0.660 0.770 648,000 460,280 0.7103 0.609 0.609 0.634 0.566 0.660 755,982 0.6089 9.23%
2020-07-03 0 0.650 0.630 0.650 0.630 0.650 185,000 118,450 0.6403 0.557 0.540 0.557 0.540 0.557 215,828 0.5488 1.56%
2020-07-02 0 0.640 0.630 0.640 0.630 0.650 45,000 28,380 0.6307 0.549 0.540 0.549 0.540 0.557 52,499 0.5406 -1.54%
2020-06-30 0 0.650 0.630 0.650 0.630 0.650 8,000 5,060 0.6325 0.557 0.540 0.557 0.540 0.557 9,333 0.5422 3.17%
2020-06-29 0 0.630 0.630 0.640 0.630 0.640 167,000 105,930 0.6343 0.540 0.540 0.549 0.540 0.549 194,829 0.5437 -5.97%
2020-06-26 0 0.670 0.640 0.670 0.640 0.680 28,000 18,050 0.6446 0.574 0.549 0.574 0.549 0.583 32,666 0.5526 3.08%
2020-06-24 0 0.650 0.640 0.650 0.640 0.650 39,000 25,010 0.6413 0.557 0.549 0.557 0.549 0.557 45,499 0.5497 -1.52%
2020-06-23 0 0.660 0.650 0.660 0.640 0.670 701,000 458,470 0.6540 0.566 0.557 0.566 0.549 0.574 817,814 0.5606 3.13%
2020-06-22 0 0.640 0.630 0.640 0.620 0.670 328,000 213,450 0.6508 0.549 0.540 0.549 0.531 0.574 382,658 0.5578 1.59%
2020-06-19 0 0.630 0.620 0.630 0.600 0.630 502,000 307,380 0.6123 0.540 0.531 0.540 0.514 0.540 585,653 0.5249 8.62%
2020-06-18 0 0.580 0.580 0.590 0.570 0.610 1,179,000 698,640 0.5926 0.497 0.497 0.506 0.489 0.523 1,375,468 0.5079 1.75%
2020-06-17 0 0.570 0.560 0.570 0.550 0.580 176,000 99,030 0.5627 0.489 0.480 0.489 0.471 0.497 205,329 0.4823 3.64%
2020-06-16 0 0.550 0.570 0.580 0.540 0.580 34,000 19,060 0.5606 0.471 0.489 0.497 0.463 0.497 39,666 0.4805 -1.79%
2020-06-15 0 0.560 0.540 0.560 0.540 0.560 75,000 41,460 0.5528 0.480 0.463 0.480 0.463 0.480 87,498 0.4738 -1.75%
2020-06-12 0 0.570 0.540 0.570 0.540 0.570 99,000 54,450 0.5500 0.489 0.463 0.489 0.463 0.489 115,497 0.4714 3.64%
2020-06-11 0 0.550 0.530 0.560 - - 0 0 - 0.471 0.454 0.480 - - 0 - 0.00%
2020-06-10 0 0.550 0.530 0.560 0.520 0.550 109,000 57,870 0.5309 0.471 0.454 0.480 0.446 0.471 127,164 0.4551 -1.79%
2020-06-09 0 0.560 0.540 0.560 0.530 0.560 127,000 68,600 0.5402 0.480 0.463 0.480 0.454 0.480 148,163 0.4630 3.70%
2020-06-08 0 0.540 0.520 0.540 0.520 0.550 109,000 57,800 0.5303 0.463 0.446 0.463 0.446 0.471 127,164 0.4545 0.00%
2020-06-05 0 0.540 0.510 0.540 0.520 0.550 164,000 88,520 0.5398 0.463 0.437 0.463 0.446 0.471 191,329 0.4627 -1.82%
2020-06-04 0 0.550 0.510 0.550 0.500 0.550 272,000 141,280 0.5194 0.471 0.437 0.471 0.429 0.471 317,326 0.4452 0.00%
2020-06-03 0 0.550 0.530 0.550 0.530 0.550 129,000 71,010 0.5505 0.471 0.454 0.471 0.454 0.471 150,496 0.4718 0.00%
2020-06-02 0 0.550 0.530 0.550 0.510 0.550 170,000 90,390 0.5317 0.471 0.454 0.471 0.437 0.471 198,329 0.4558 -3.51%
2020-06-01 0 0.570 0.500 0.570 0.485 0.570 88,000 45,830 0.5208 0.489 0.429 0.489 0.416 0.489 102,664 0.4464 11.76%
2020-05-29 0 0.510 0.485 0.510 0.480 0.510 10,000 4,950 0.4950 0.437 0.416 0.437 0.411 0.437 11,666 0.4243 2.00%
2020-05-28 0 0.500 0.495 0.500 0.500 0.520 49,000 24,880 0.5078 0.429 0.424 0.429 0.429 0.446 57,165 0.4352 -3.85%
2020-05-27 0 0.520 0.495 0.520 0.490 0.530 317,000 161,925 0.5108 0.446 0.424 0.446 0.420 0.454 369,825 0.4378 5.05%
2020-05-26 0 0.495 0.510 0.530 0.490 0.510 160,000 79,865 0.4992 0.424 0.437 0.454 0.420 0.437 186,662 0.4279 5.32%
2020-05-25 0 0.470 0.470 0.500 0.470 0.530 146,000 68,865 0.4717 0.403 0.403 0.429 0.403 0.454 170,329 0.4043 -2.08%
2020-05-22 0 0.480 0.480 0.485 0.460 0.485 325,000 156,520 0.4816 0.411 0.411 0.416 0.394 0.416 379,158 0.4128 -2.04%
2020-05-21 0 0.490 0.485 0.490 0.490 0.500 111,000 54,500 0.4910 0.420 0.416 0.420 0.420 0.429 129,497 0.4209 -3.92%
2020-05-20 0 0.510 0.490 0.500 0.490 0.520 48,000 24,890 0.5185 0.437 0.420 0.429 0.420 0.446 55,999 0.4445 5.15%
2020-05-19 0 0.485 0.480 0.485 0.480 0.495 254,000 122,935 0.4840 0.416 0.411 0.416 0.411 0.424 296,326 0.4149 2.11%
2020-05-18 0 0.475 0.495 0.500 0.475 0.500 99,000 48,210 0.4870 0.407 0.424 0.429 0.407 0.429 115,497 0.4174 -5.00%
2020-05-15 0 0.500 0.495 0.500 0.500 0.510 115,000 57,830 0.5029 0.429 0.424 0.429 0.429 0.437 134,164 0.4310 -1.96%
2020-05-14 0 0.510 0.485 0.510 0.490 0.510 306,000 152,030 0.4968 0.437 0.416 0.437 0.420 0.437 356,992 0.4259 2.00%
2020-05-13 0 0.500 0.480 0.500 0.500 0.510 111,000 55,510 0.5001 0.429 0.411 0.429 0.429 0.437 129,497 0.4287 -1.96%
2020-05-12 0 0.510 0.500 0.510 0.495 0.510 219,000 110,940 0.5066 0.437 0.429 0.437 0.424 0.437 255,494 0.4342 0.00%
2020-05-11 0 0.510 0.490 0.510 0.500 0.530 177,000 88,980 0.5027 0.437 0.420 0.437 0.429 0.454 206,495 0.4309 4.08%
2020-05-08 0 0.490 0.490 0.520 0.490 0.520 490,000 252,510 0.5153 0.420 0.420 0.446 0.420 0.446 571,653 0.4417 -3.92%
2020-05-07 0 0.510 0.510 0.520 0.510 0.520 234,000 120,130 0.5134 0.437 0.437 0.446 0.437 0.446 272,994 0.4400 -1.92%
2020-05-06 0 0.520 0.510 0.550 0.500 0.520 46,000 23,420 0.5091 0.446 0.437 0.471 0.429 0.446 53,665 0.4364 0.00%
2020-05-05 0 0.520 0.510 0.530 0.500 0.530 517,000 268,500 0.5193 0.446 0.437 0.454 0.429 0.454 603,153 0.4452 -3.70%
2020-05-04 0 0.540 0.480 0.570 0.500 0.510 52,000 26,200 0.5038 0.463 0.411 0.489 0.429 0.437 60,665 0.4319 -1.82%
2020-04-29 0 0.550 0.510 0.560 0.550 0.550 1,000 550 0.5500 0.471 0.437 0.480 0.471 0.471 1,167 0.4714 1.85%
2020-04-28 0 0.540 0.520 0.550 0.510 0.550 150,000 77,950 0.5197 0.463 0.446 0.471 0.437 0.471 174,996 0.4454 5.88%
2020-04-27 0 0.510 0.485 0.510 - - 0 0 - 0.437 0.416 0.437 - - 0 - -1.92%
2020-04-24 0 0.520 0.500 0.530 - - 0 0 - 0.446 0.429 0.454 - - 0 - 0.00%
2020-04-23 0 0.520 0.510 0.520 0.500 0.520 118,000 60,140 0.5097 0.446 0.437 0.446 0.429 0.446 137,663 0.4369 1.96%
2020-04-22 0 0.510 0.480 0.510 0.500 0.510 102,000 52,000 0.5098 0.437 0.411 0.437 0.429 0.437 118,997 0.4370 -1.92%
2020-04-21 0 0.520 0.475 0.520 0.475 0.520 6,000 2,985 0.4975 0.446 0.407 0.446 0.407 0.446 7,000 0.4264 4.00%
2020-04-20 0 0.500 0.480 0.520 - - 0 0 - 0.429 0.411 0.446 - - 0 - 0.00%
2020-04-17 0 0.500 0.475 0.500 0.475 0.510 148,000 73,975 0.4998 0.429 0.407 0.429 0.407 0.437 172,663 0.4284 0.00%
2020-04-16 0 0.500 0.480 0.500 - - 0 0 - 0.429 0.411 0.429 - - 0 - 0.00%
2020-04-15 0 0.500 0.490 0.520 0.490 0.520 217,000 110,300 0.5083 0.429 0.420 0.446 0.420 0.446 253,161 0.4357 -3.85%
2020-04-14 0 0.520 0.520 0.560 0.520 0.550 54,000 28,680 0.5311 0.446 0.446 0.480 0.446 0.471 62,999 0.4552 -8.77%
2020-04-09 0 0.570 0.550 0.570 0.520 0.570 5,000 2,690 0.5380 0.489 0.471 0.489 0.446 0.489 5,833 0.4612 0.00%
2020-04-08 0 0.570 0.540 0.570 0.530 0.620 145,000 76,570 0.5281 0.489 0.463 0.489 0.454 0.531 169,163 0.4526 9.62%
2020-04-07 0 0.520 0.510 0.520 0.520 0.520 78,000 40,560 0.5200 0.446 0.437 0.446 0.446 0.446 90,998 0.4457 1.96%
2020-04-06 0 0.510 0.500 0.520 0.500 0.510 26,000 13,200 0.5077 0.437 0.429 0.446 0.429 0.437 30,333 0.4352 2.00%
2020-04-03 0 0.500 0.500 0.520 0.490 0.520 78,000 38,880 0.4985 0.429 0.429 0.446 0.420 0.446 90,998 0.4273 0.00%
2020-04-02 0 0.500 0.470 0.500 0.465 0.500 414,000 199,725 0.4824 0.429 0.403 0.429 0.399 0.429 482,989 0.4135 4.17%
2020-04-01 0 0.480 0.470 0.480 0.440 0.520 440,000 213,595 0.4854 0.411 0.403 0.411 0.377 0.446 513,321 0.4161 -7.69%
2020-03-31 0 0.520 0.500 0.520 0.500 0.540 693,000 356,580 0.5145 0.446 0.429 0.446 0.429 0.463 808,481 0.4410 -5.45%
2020-03-30 0 0.550 0.540 0.550 0.530 0.550 475,000 256,410 0.5398 0.471 0.463 0.471 0.454 0.471 554,154 0.4627 -1.79%
2020-03-27 0 0.560 0.560 0.570 0.560 0.580 350,000 198,820 0.5681 0.480 0.480 0.489 0.480 0.497 408,324 0.4869 -3.45%
2020-03-26 0 0.580 0.550 0.580 - - 0 0 - 0.497 0.471 0.497 - - 0 - -1.69%
2020-03-25 0 0.590 0.550 0.590 0.550 0.590 103,000 56,770 0.5512 0.506 0.471 0.506 0.471 0.506 120,164 0.4724 7.27%
2020-03-24 0 0.550 0.550 0.580 0.550 0.590 25,000 13,860 0.5544 0.471 0.471 0.497 0.471 0.506 29,166 0.4752 1.85%
2020-03-23 0 0.540 0.540 0.590 0.540 0.560 531,000 293,540 0.5528 0.463 0.463 0.506 0.463 0.480 619,486 0.4738 -6.90%
2020-03-20 0 0.580 0.550 0.600 0.560 0.580 119,000 67,500 0.5672 0.497 0.471 0.514 0.480 0.497 138,830 0.4862 5.45%
2020-03-19 0 0.550 0.550 0.590 0.520 0.560 1,579,000 832,790 0.5274 0.471 0.471 0.506 0.446 0.480 1,842,124 0.4521 -6.78%
2020-03-18 0 0.590 0.530 0.610 0.590 0.640 109,000 66,610 0.6111 0.506 0.454 0.523 0.506 0.549 127,164 0.5238 -4.84%
2020-03-17 0 0.620 0.610 0.630 0.600 0.630 244,000 147,560 0.6048 0.531 0.523 0.540 0.514 0.540 284,660 0.5184 -1.59%
2020-03-16 0 0.630 0.620 0.630 0.630 0.670 724,000 464,260 0.6412 0.540 0.531 0.540 0.540 0.574 844,647 0.5496 -8.70%
2020-03-13 0 0.690 0.650 0.690 0.640 0.690 768,000 504,880 0.6574 0.591 0.557 0.591 0.549 0.591 895,979 0.5635 0.00%
2020-03-12 0 0.690 0.660 0.700 0.660 0.700 209,000 143,710 0.6876 0.591 0.566 0.600 0.566 0.600 243,828 0.5894 -2.82%
2020-03-11 0 0.710 0.690 0.720 0.690 0.740 324,000 227,520 0.7022 0.609 0.591 0.617 0.591 0.634 377,991 0.6019 -1.39%
2020-03-10 0 0.720 0.700 0.720 0.700 0.730 734,000 515,140 0.7018 0.617 0.600 0.617 0.600 0.626 856,313 0.6016 -2.70%
2020-03-09 0 0.740 0.690 0.740 0.680 0.750 458,000 318,120 0.6946 0.634 0.591 0.634 0.583 0.643 534,321 0.5954 4.23%
2020-03-06 0 0.710 0.710 0.730 0.710 0.730 79,000 56,870 0.7199 0.609 0.609 0.626 0.609 0.626 92,165 0.6170 -5.33%
2020-03-05 0 0.750 0.720 0.750 0.720 0.750 771,000 556,010 0.7212 0.643 0.617 0.643 0.617 0.643 899,479 0.6181 5.63%
2020-03-04 0 0.710 0.700 0.730 0.700 0.730 97,000 68,740 0.7087 0.609 0.600 0.626 0.600 0.626 113,164 0.6074 -2.74%
2020-03-03 0 0.730 0.730 0.750 0.730 0.760 90,000 66,020 0.7336 0.626 0.626 0.643 0.626 0.651 104,998 0.6288 0.00%
2020-03-02 0 0.730 0.700 0.730 - - 0 0 - 0.626 0.600 0.626 - - 0 - 0.00%
2020-02-28 0 0.730 0.720 0.730 0.710 0.730 415,000 298,240 0.7187 0.626 0.617 0.626 0.609 0.626 484,155 0.6160 -2.67%
2020-02-27 0 0.750 0.710 0.750 0.720 0.760 6,000 4,480 0.7467 0.643 0.609 0.643 0.617 0.651 7,000 0.6400 2.74%
2020-02-26 0 0.730 0.720 0.730 0.730 0.760 145,000 107,040 0.7382 0.626 0.617 0.626 0.626 0.651 169,163 0.6328 0.00%
2020-02-25 0 0.730 0.730 0.740 0.710 0.740 1,198,000 854,900 0.7136 0.626 0.626 0.634 0.609 0.634 1,397,634 0.6117 -1.35%
2020-02-24 0 0.740 0.720 0.740 0.730 0.750 315,000 230,960 0.7332 0.634 0.617 0.634 0.626 0.643 367,491 0.6285 -1.33%
2020-02-21 0 0.750 0.750 0.760 0.750 0.770 162,000 122,520 0.7563 0.643 0.643 0.651 0.643 0.660 188,996 0.6483 -2.60%
2020-02-20 0 0.770 0.760 0.770 0.720 0.770 809,600 609,073 0.7523 0.660 0.651 0.660 0.617 0.660 944,511 0.6449 -2.53%
2020-02-19 0 0.790 0.780 0.790 0.770 0.800 743,000 579,000 0.7793 0.677 0.669 0.677 0.660 0.686 866,813 0.6680 2.60%
2020-02-18 0 0.770 0.750 0.770 - - 0 0 - 0.660 0.643 0.660 - - 0 - 0.00%
2020-02-17 0 0.770 0.750 0.770 0.750 0.790 154,000 118,420 0.7690 0.660 0.643 0.660 0.643 0.677 179,662 0.6591 0.00%
2020-02-14 0 0.770 0.740 0.770 - - 0 0 - 0.660 0.634 0.660 - - 0 - 0.00%
2020-02-13 0 0.770 0.740 0.770 0.750 0.780 11,000 8,450 0.7682 0.660 0.634 0.660 0.643 0.669 12,833 0.6585 2.67%
2020-02-12 0 0.750 0.730 0.750 0.750 0.780 385,000 289,350 0.7516 0.643 0.626 0.643 0.643 0.669 449,156 0.6442 1.35%
2020-02-11 0 0.740 0.740 0.770 0.740 0.790 498,000 372,750 0.7485 0.634 0.634 0.660 0.634 0.677 580,986 0.6416 -5.13%
2020-02-10 0 0.780 0.750 0.780 - - 0 0 - 0.669 0.643 0.669 - - 0 - 0.00%
2020-02-07 0 0.780 0.750 0.780 0.740 0.790 140,000 106,430 0.7602 0.669 0.643 0.669 0.634 0.677 163,330 0.6516 4.00%
2020-02-06 0 0.750 0.750 0.760 0.750 0.780 531,000 403,240 0.7594 0.643 0.643 0.651 0.643 0.669 619,486 0.6509 1.35%
2020-02-05 0 0.740 0.730 0.750 0.730 0.750 85,000 62,750 0.7382 0.634 0.626 0.643 0.626 0.643 99,164 0.6328 0.00%
2020-02-04 0 0.740 0.720 0.740 0.730 0.760 79,000 58,140 0.7359 0.634 0.617 0.634 0.626 0.651 92,165 0.6308 1.37%
2020-02-03 0 0.730 0.730 0.740 0.720 0.740 44,000 31,970 0.7266 0.626 0.626 0.634 0.617 0.634 51,332 0.6228 1.39%
2020-01-31 0 0.720 0.740 0.750 0.720 0.750 218,000 159,370 0.7311 0.617 0.634 0.643 0.617 0.643 254,327 0.6266 -1.37%
2020-01-30 0 0.730 0.730 0.750 0.730 0.780 2,685,000 1,994,010 0.7426 0.626 0.626 0.643 0.626 0.669 3,132,427 0.6366 -3.95%
2020-01-29 0 0.760 0.760 0.780 0.760 0.780 954,000 725,320 0.7603 0.651 0.651 0.669 0.651 0.669 1,112,974 0.6517 -2.56%
2020-01-24 0 0.780 0.770 0.800 - - 0 0 - 0.669 0.660 0.686 - - 0 - 0.00%
2020-01-23 0 0.780 0.780 0.790 0.770 0.800 924,000 725,690 0.7854 0.669 0.669 0.677 0.660 0.686 1,077,975 0.6732 -3.70%
2020-01-22 0 0.810 0.800 0.810 0.780 0.810 61,000 48,140 0.7892 0.694 0.686 0.694 0.669 0.694 71,165 0.6765 2.53%
2020-01-21 0 0.790 0.790 0.800 0.790 0.790 1,413,000 1,116,270 0.7900 0.677 0.677 0.686 0.677 0.677 1,648,462 0.6772 -2.47%
2020-01-20 0 0.810 0.800 0.810 0.790 0.820 174,000 140,390 0.8068 0.694 0.686 0.694 0.677 0.703 202,995 0.6916 2.53%
2020-01-17 0 0.790 0.790 0.810 0.790 0.800 167,000 131,950 0.7901 0.677 0.677 0.694 0.677 0.686 194,829 0.6773 -1.25%
2020-01-16 0 0.800 0.790 0.800 0.790 0.810 46,000 36,560 0.7948 0.686 0.677 0.686 0.677 0.694 53,665 0.6813 0.00%
2020-01-15 0 0.800 0.790 0.800 0.800 0.800 2,000 1,600 0.8000 0.686 0.677 0.686 0.686 0.686 2,333 0.6857 -1.23%
2020-01-14 0 0.810 0.800 0.810 0.790 0.810 163,000 130,320 0.7995 0.694 0.686 0.694 0.677 0.694 190,162 0.6853 2.53%
2020-01-13 0 0.790 0.790 0.810 0.780 0.810 373,000 294,430 0.7894 0.677 0.677 0.694 0.669 0.694 435,157 0.6766 1.28%
2020-01-10 0 0.780 0.780 0.810 0.780 0.800 77,000 61,420 0.7977 0.669 0.669 0.694 0.669 0.686 89,831 0.6837 -2.50%
2020-01-09 0 0.800 0.790 0.800 0.780 0.800 217,000 170,860 0.7874 0.686 0.677 0.686 0.669 0.686 253,161 0.6749 -1.23%
2020-01-08 0 0.810 0.800 0.810 0.800 0.810 240,000 190,010 0.7917 0.694 0.686 0.694 0.686 0.694 279,993 0.6786 1.25%
2020-01-07 0 0.800 0.790 0.800 0.800 0.800 52,000 41,600 0.8000 0.686 0.677 0.686 0.686 0.686 60,665 0.6857 0.00%
2020-01-06 0 0.800 0.790 0.800 0.790 0.800 21,000 16,600 0.7905 0.686 0.677 0.686 0.677 0.686 24,499 0.6776 -1.23%
2020-01-03 0 0.810 0.800 0.810 0.800 0.810 328,000 264,760 0.8072 0.694 0.686 0.694 0.686 0.694 382,658 0.6919 0.00%
2020-01-02 0 0.810 0.810 0.820 0.800 0.830 355,000 290,190 0.8174 0.694 0.694 0.703 0.686 0.711 414,157 0.7007 1.25%
2019-12-31 0 0.800 0.800 0.830 0.800 0.830 61,000 50,330 0.8251 0.686 0.686 0.711 0.686 0.711 71,165 0.7072 0.00%
2019-12-30 0 0.800 0.800 0.810 0.790 0.810 191,000 154,120 0.8069 0.686 0.686 0.694 0.677 0.694 222,828 0.6917 2.56%
2019-12-27 0 0.780 0.780 0.810 0.780 0.810 425,000 335,990 0.7906 0.669 0.669 0.694 0.669 0.694 495,822 0.6776 -1.27%
2019-12-24 0 0.790 0.790 0.800 0.780 0.800 77,000 60,840 0.7901 0.677 0.677 0.686 0.669 0.686 89,831 0.6773 -1.25%
2019-12-23 0 0.800 0.780 0.800 0.780 0.800 55,000 43,060 0.7829 0.686 0.669 0.686 0.669 0.686 64,165 0.6711 1.27%
2019-12-20 0 0.790 0.790 0.800 0.790 0.820 345,000 275,860 0.7996 0.677 0.677 0.686 0.677 0.703 402,491 0.6854 0.00%
2019-12-19 0 0.790 0.790 0.800 0.770 0.800 279,000 218,360 0.7827 0.677 0.677 0.686 0.660 0.686 325,492 0.6709 0.00%
2019-12-18 0 0.790 0.790 0.800 0.780 0.800 75,000 59,860 0.7981 0.677 0.677 0.686 0.669 0.686 87,498 0.6841 -1.25%
2019-12-17 0 0.800 0.790 0.800 0.780 0.820 558,000 446,960 0.8010 0.686 0.677 0.686 0.669 0.703 650,985 0.6866 1.27%
2019-12-16 0 0.790 0.790 0.800 0.790 0.810 74,000 59,080 0.7984 0.677 0.677 0.686 0.677 0.694 86,331 0.6843 1.28%
2019-12-13 0 0.780 0.780 0.800 0.770 0.780 102,000 79,660 0.7810 0.669 0.669 0.686 0.660 0.669 118,997 0.6694 -1.27%
2019-12-12 0 0.790 0.790 0.800 0.770 0.800 387,000 303,770 0.7849 0.677 0.677 0.686 0.660 0.686 451,489 0.6728 1.28%
2019-12-11 0 0.780 0.780 0.800 0.770 0.790 429,000 333,440 0.7772 0.669 0.669 0.686 0.660 0.677 500,488 0.6662 -2.50%
2019-12-10 0 0.800 0.760 0.800 0.780 0.800 56,000 43,700 0.7804 0.686 0.651 0.686 0.669 0.686 65,332 0.6689 2.56%
2019-12-09 0 0.780 0.760 0.780 - - 0 0 - 0.669 0.651 0.669 - - 0 - 0.00%
2019-12-06 0 0.780 0.780 0.790 0.770 0.770 13,000 10,010 0.7700 0.669 0.669 0.677 0.660 0.660 15,166 0.6600 -2.50%
2019-12-05 0 0.800 0.790 0.800 0.790 0.810 5,000 4,000 0.8000 0.686 0.677 0.686 0.677 0.694 5,833 0.6857 -1.23%
2019-12-04 0 0.810 0.810 0.820 - - 0 0 - 0.694 0.694 0.703 - - 0 - 5.19%
2019-12-03 0 0.770 0.760 0.780 - - 22,000 16,940 0.7700 0.660 0.651 0.669 - - 25,666 0.6600 0.00%
2019-12-02 0 0.770 0.750 0.770 0.770 0.780 57,000 43,960 0.7712 0.660 0.643 0.660 0.660 0.669 66,498 0.6611 0.00%
2019-11-29 0 0.770 0.770 0.780 0.760 0.780 49,000 37,550 0.7663 0.660 0.660 0.669 0.651 0.669 57,165 0.6569 -1.28%
2019-11-28 0 0.780 0.770 0.790 0.780 0.790 36,000 28,430 0.7897 0.669 0.660 0.677 0.669 0.677 41,999 0.6769 0.00%
2019-11-27 0 0.780 0.800 0.810 0.770 0.800 36,000 28,080 0.7800 0.669 0.686 0.694 0.660 0.686 41,999 0.6686 0.00%
2019-11-26 0 0.780 0.770 0.790 0.780 0.780 12,000 9,360 0.7800 0.669 0.660 0.677 0.669 0.669 14,000 0.6686 -1.27%
2019-11-25 0 0.790 0.780 0.800 0.780 0.790 20,000 15,620 0.7810 0.677 0.669 0.686 0.669 0.677 23,333 0.6694 0.00%
2019-11-22 0 0.790 0.790 0.800 - - 0 0 - 0.677 0.677 0.686 - - 0 - 2.60%
2019-11-21 0 0.770 0.760 0.780 0.760 0.790 148,000 114,150 0.7713 0.660 0.651 0.669 0.651 0.677 172,663 0.6611 0.00%
2019-11-20 0 0.770 0.750 0.780 0.750 0.770 112,000 85,200 0.7607 0.660 0.643 0.669 0.643 0.660 130,664 0.6521 1.32%
2019-11-19 0 0.760 0.760 0.780 0.760 0.780 152,000 115,830 0.7620 0.651 0.651 0.669 0.651 0.669 177,329 0.6532 -1.30%
2019-11-18 0 0.770 0.770 0.780 0.770 0.800 637,000 494,990 0.7771 0.660 0.660 0.669 0.660 0.686 743,149 0.6661 -2.53%
2019-11-15 0 0.790 0.780 0.790 0.780 0.790 5,000 3,920 0.7840 0.677 0.669 0.677 0.669 0.677 5,833 0.6720 0.00%
2019-11-14 0 0.790 0.780 0.800 0.790 0.800 40,000 31,620 0.7905 0.677 0.669 0.686 0.677 0.686 46,666 0.6776 -1.25%
2019-11-13 0 0.800 0.790 0.800 0.790 0.800 397,000 313,700 0.7902 0.686 0.677 0.686 0.677 0.686 463,156 0.6773 0.00%
2019-11-12 0 0.800 0.790 0.800 0.790 0.800 288,000 229,820 0.7980 0.686 0.677 0.686 0.677 0.686 335,992 0.6840 -1.23%
2019-11-11 0 0.810 0.800 0.810 0.790 0.830 1,613,000 1,297,110 0.8042 0.694 0.686 0.694 0.677 0.711 1,881,789 0.6893 0.00%
2019-11-08 0 0.810 0.810 0.830 0.810 0.810 130,000 105,300 0.8100 0.694 0.694 0.711 0.694 0.694 151,663 0.6943 0.00%
2019-11-07 0 0.810 0.800 0.810 0.800 0.810 104,000 83,210 0.8001 0.694 0.686 0.694 0.686 0.694 121,331 0.6858 0.00%
2019-11-06 0 0.810 0.800 0.810 0.800 0.810 431,000 345,920 0.8026 0.694 0.686 0.694 0.686 0.694 502,822 0.6880 0.00%
2019-11-05 0 0.810 0.810 0.820 0.800 0.820 380,000 306,000 0.8053 0.694 0.694 0.703 0.686 0.703 443,323 0.6902 0.00%
2019-11-04 0 0.810 0.810 0.820 0.790 0.830 1,751,000 1,411,270 0.8060 0.694 0.694 0.703 0.677 0.711 2,042,786 0.6909 -3.57%
2019-11-01 0 0.840 0.840 0.850 0.830 0.840 182,000 152,780 0.8395 0.720 0.720 0.729 0.711 0.720 212,328 0.7195 0.00%
2019-10-31 0 0.840 0.830 0.840 0.830 0.850 26,000 21,650 0.8327 0.720 0.711 0.720 0.711 0.729 30,333 0.7138 -1.18%
2019-10-30 0 0.850 0.840 0.850 0.820 0.850 64,000 53,800 0.8406 0.729 0.720 0.729 0.703 0.729 74,665 0.7206 2.41%
2019-10-29 0 0.830 0.830 0.840 0.830 0.850 137,000 115,790 0.8452 0.711 0.711 0.720 0.711 0.729 159,830 0.7245 -2.35%
2019-10-28 0 0.850 0.830 0.850 0.810 0.850 205,000 168,630 0.8226 0.729 0.711 0.729 0.694 0.729 239,161 0.7051 1.19%
2019-10-25 0 0.840 0.820 0.840 0.840 0.840 1,000 840 0.8400 0.720 0.703 0.720 0.720 0.720 1,167 0.7200 2.44%
2019-10-24 0 0.820 0.820 0.850 0.820 0.830 29,000 23,790 0.8203 0.703 0.703 0.729 0.703 0.711 33,833 0.7032 -3.53%
2019-10-23 0 0.850 0.830 0.850 0.820 0.860 3,000 2,530 0.8433 0.729 0.711 0.729 0.703 0.737 3,500 0.7229 2.41%
2019-10-22 0 0.830 0.820 0.860 0.830 0.840 66,000 55,140 0.8355 0.711 0.703 0.737 0.711 0.720 76,998 0.7161 0.00%
2019-10-21 0 0.830 0.830 0.860 0.830 0.840 81,000 67,400 0.8321 0.711 0.711 0.737 0.711 0.720 94,498 0.7132 0.00%
2019-10-18 0 0.830 0.820 0.830 0.820 0.840 124,000 102,880 0.8297 0.711 0.703 0.711 0.703 0.720 144,663 0.7112 -3.49%
2019-10-17 0 0.860 0.830 0.850 0.850 0.880 91,000 80,030 0.8795 0.737 0.711 0.729 0.729 0.754 106,164 0.7538 -1.15%
2019-10-16 0 0.870 0.860 0.870 0.860 0.880 42,000 36,150 0.8607 0.746 0.737 0.746 0.737 0.754 48,999 0.7378 -1.14%
2019-10-15 0 0.880 0.840 0.880 0.840 0.890 119,000 102,500 0.8613 0.754 0.720 0.754 0.720 0.763 138,830 0.7383 1.15%
2019-10-14 0 0.870 0.870 0.890 0.840 0.890 350,000 306,160 0.8747 0.746 0.746 0.763 0.720 0.763 408,324 0.7498 4.82%
2019-10-11 0 0.830 0.830 0.850 0.830 0.850 168,000 140,130 0.8341 0.711 0.711 0.729 0.711 0.729 195,995 0.7150 1.22%
2019-10-10 0 0.820 0.810 0.820 0.810 0.830 248,000 204,120 0.8231 0.703 0.694 0.703 0.694 0.711 289,327 0.7055 -2.38%
2019-10-09 0 0.840 0.820 0.860 0.830 0.860 81,000 67,400 0.8321 0.720 0.703 0.737 0.711 0.737 94,498 0.7132 -1.18%
2019-10-08 0 0.850 0.850 0.870 0.830 0.860 109,000 92,840 0.8517 0.729 0.729 0.746 0.711 0.737 127,164 0.7301 0.00%
2019-10-04 0 0.850 0.830 0.850 0.850 0.870 120,000 102,550 0.8546 0.729 0.711 0.729 0.729 0.746 139,997 0.7325 0.00%
2019-10-03 0 0.850 0.850 0.860 0.830 0.870 53,000 45,700 0.8623 0.729 0.729 0.737 0.711 0.746 61,832 0.7391 -2.30%
2019-10-02 0 0.870 0.850 0.880 - - 0 0 - 0.746 0.729 0.754 - - 0 - 0.00%
2019-09-30 0 0.870 0.870 0.880 0.850 0.880 147,000 125,660 0.8548 0.746 0.746 0.754 0.729 0.754 171,496 0.7327 -1.14%
2019-09-27 0 0.880 0.860 0.880 0.850 0.880 54,000 46,340 0.8581 0.754 0.737 0.754 0.729 0.754 62,999 0.7356 -1.12%
2019-09-26 0 0.890 0.850 0.890 - - 0 0 - 0.763 0.729 0.763 - - 0 - 0.00%
2019-09-25 0 0.890 0.850 0.890 0.850 0.900 54,000 46,780 0.8663 0.763 0.729 0.763 0.729 0.771 62,999 0.7426 2.30%
2019-09-24 0 0.870 0.850 0.900 0.850 0.900 278,000 245,760 0.8840 0.746 0.729 0.771 0.729 0.771 324,326 0.7578 -1.14%
2019-09-23 0 0.880 0.880 0.890 0.870 0.880 125,000 109,960 0.8797 0.754 0.754 0.763 0.746 0.754 145,830 0.7540 -3.30%
2019-09-20 0 0.910 0.890 0.910 0.900 0.920 86,000 78,500 0.9128 0.780 0.763 0.780 0.771 0.789 100,331 0.7824 0.00%
2019-09-19 0 0.910 0.910 0.920 0.900 0.920 156,000 141,050 0.9042 0.780 0.780 0.789 0.771 0.789 181,996 0.7750 0.00%
2019-09-18 0 0.910 0.900 0.920 0.880 0.920 265,000 239,770 0.9048 0.780 0.771 0.789 0.754 0.789 309,159 0.7756 1.11%
2019-09-17 0 0.900 0.900 0.920 0.900 0.920 352,000 318,850 0.9058 0.771 0.771 0.789 0.771 0.789 410,657 0.7764 -1.10%
2019-09-16 0 0.910 0.900 0.910 0.890 0.910 59,000 53,670 0.9097 0.780 0.771 0.780 0.763 0.780 68,832 0.7797 0.00%
2019-09-13 0 0.910 0.900 0.910 0.900 0.920 28,000 25,620 0.9150 0.780 0.771 0.780 0.771 0.789 32,666 0.7843 0.00%
2019-09-12 0 0.910 0.900 0.910 0.880 0.930 526,000 479,620 0.9118 0.780 0.771 0.780 0.754 0.797 613,652 0.7816 3.41%
2019-09-11 0 0.880 0.870 0.880 0.860 0.880 320,000 278,220 0.8694 0.754 0.746 0.754 0.737 0.754 373,325 0.7452 2.33%
2019-09-10 0 0.860 0.850 0.860 0.840 0.880 309,000 265,720 0.8599 0.737 0.729 0.737 0.720 0.754 360,492 0.7371 0.00%
2019-09-09 0 0.860 0.840 0.880 0.860 0.880 341,000 296,120 0.8684 0.737 0.720 0.754 0.737 0.754 397,824 0.7443 -1.15%
2019-09-06 0 0.870 0.870 0.880 0.850 0.870 349,000 298,770 0.8561 0.746 0.746 0.754 0.729 0.746 407,157 0.7338 0.00%
2019-09-05 0 0.870 0.860 0.870 0.870 0.870 82,000 71,340 0.8700 0.746 0.737 0.746 0.746 0.746 95,664 0.7457 0.00%
2019-09-04 0 0.870 0.860 0.870 0.830 0.870 42,000 35,940 0.8557 0.746 0.737 0.746 0.711 0.746 48,999 0.7335 2.35%
2019-09-03 0 0.850 0.820 0.850 - - 0 0 - 0.729 0.703 0.729 - - 0 - 0.00%
2019-09-02 0 0.850 0.830 0.850 0.830 0.860 106,000 88,570 0.8356 0.729 0.711 0.729 0.711 0.737 123,664 0.7162 0.00%
2019-08-30 0 0.850 0.840 0.850 0.850 0.870 97,000 83,330 0.8591 0.729 0.720 0.729 0.729 0.746 113,164 0.7364 1.19%
2019-08-29 0 0.840 0.820 0.840 0.810 0.850 479,000 393,030 0.8205 0.720 0.703 0.720 0.694 0.729 558,820 0.7033 0.00%
2019-08-28 0 0.840 0.810 0.840 0.810 0.860 225,000 185,200 0.8231 0.720 0.694 0.720 0.694 0.737 262,494 0.7055 -4.55%
2019-08-27 0 0.880 0.870 0.880 0.830 0.880 140,000 121,160 0.8654 0.754 0.746 0.754 0.711 0.754 163,330 0.7418 3.53%
2019-08-26 0 0.850 0.850 0.860 0.850 0.870 103,000 87,570 0.8502 0.729 0.729 0.737 0.729 0.746 120,164 0.7288 -2.30%
2019-08-23 0 0.870 0.850 0.870 0.820 0.870 587,000 489,310 0.8336 0.746 0.729 0.746 0.703 0.746 684,817 0.7145 0.00%
2019-08-22 0 0.870 0.840 0.870 - - 0 0 - 0.746 0.720 0.746 - - 0 - 0.00%
2019-08-21 0 0.870 0.840 0.870 0.830 0.870 36,000 30,810 0.8558 0.746 0.720 0.746 0.711 0.746 41,999 0.7336 0.00%
2019-08-20 0 0.870 0.860 0.870 0.860 0.890 102,000 88,880 0.8714 0.746 0.737 0.746 0.737 0.763 118,997 0.7469 0.00%
2019-08-19 0 0.870 0.860 0.870 0.870 0.880 238,000 207,960 0.8738 0.746 0.737 0.746 0.746 0.754 277,660 0.7490 2.35%
2019-08-16 0 0.850 0.820 0.850 0.820 0.860 580,000 488,700 0.8426 0.729 0.703 0.729 0.703 0.737 676,651 0.7222 3.66%
2019-08-15 0 0.820 0.820 0.830 0.810 0.830 206,810 169,266 0.8185 0.703 0.703 0.711 0.694 0.711 241,273 0.7016 -1.20%
2019-08-14 0 0.830 0.810 0.850 0.830 0.860 276,000 230,130 0.8338 0.711 0.694 0.729 0.711 0.737 321,992 0.7147 -2.35%
2019-08-13 0 0.850 0.850 0.860 0.850 0.880 468,000 400,480 0.8557 0.729 0.729 0.737 0.729 0.754 545,987 0.7335 -1.16%
2019-08-12 0 0.860 0.850 0.860 0.850 0.880 368,000 316,730 0.8607 0.737 0.729 0.737 0.729 0.754 429,323 0.7377 -2.27%
2019-08-09 0 0.880 0.860 0.880 0.860 0.900 227,000 195,530 0.8614 0.754 0.737 0.754 0.737 0.771 264,827 0.7383 2.33%
2019-08-08 0 0.860 0.850 0.870 0.840 0.880 230,000 198,280 0.8621 0.737 0.729 0.746 0.720 0.754 268,327 0.7389 2.38%
2019-08-07 0 0.840 0.820 0.840 0.820 0.840 79,000 65,430 0.8282 0.720 0.703 0.720 0.703 0.720 92,165 0.7099 2.44%
2019-08-06 0 0.820 0.820 0.830 0.820 0.850 1,322,190 1,099,595 0.8316 0.703 0.703 0.711 0.703 0.729 1,542,519 0.7129 -4.65%
2019-08-05 0 0.860 0.840 0.860 0.840 0.870 461,000 392,980 0.8525 0.737 0.720 0.737 0.720 0.746 537,821 0.7307 -1.15%
2019-08-02 0 0.870 0.850 0.870 0.850 0.870 606,000 522,840 0.8628 0.746 0.729 0.746 0.729 0.746 706,984 0.7395 1.16%
2019-08-01 0 0.860 0.860 0.880 0.860 0.900 844,000 743,380 0.8808 0.737 0.737 0.754 0.737 0.771 984,644 0.7550 -5.49%
2019-07-31 0 0.910 0.900 0.920 0.890 0.910 1,573,000 1,426,350 0.9068 0.780 0.771 0.789 0.763 0.780 1,835,124 0.7772 -3.19%
2019-07-30 0 0.940 0.940 0.950 0.930 0.940 170,000 158,490 0.9323 0.806 0.806 0.814 0.797 0.806 198,329 0.7991 0.00%
2019-07-29 0 0.940 0.920 0.940 0.930 0.950 339,000 315,990 0.9321 0.806 0.789 0.806 0.797 0.814 395,491 0.7990 1.08%
2019-07-26 0 0.930 0.910 0.940 0.920 0.940 97,000 89,880 0.9266 0.797 0.780 0.806 0.789 0.806 113,164 0.7942 -2.11%
2019-07-25 0 0.950 0.930 0.950 0.950 0.950 90,000 85,500 0.9500 0.814 0.797 0.814 0.814 0.814 104,998 0.8143 0.00%
2019-07-24 0 0.950 0.930 0.950 0.910 0.950 286,000 265,700 0.9290 0.814 0.797 0.814 0.780 0.814 333,659 0.7963 4.40%
2019-07-23 0 0.910 0.900 0.920 0.900 0.920 188,000 170,690 0.9079 0.780 0.771 0.789 0.771 0.789 219,328 0.7782 -1.09%
2019-07-22 0 0.920 0.910 0.920 0.900 0.920 363,000 330,120 0.9094 0.789 0.780 0.789 0.771 0.789 423,490 0.7795 2.22%
2019-07-19 0 0.900 0.900 0.910 0.900 0.940 1,356,000 1,239,400 0.9140 0.771 0.771 0.780 0.771 0.806 1,581,963 0.7835 -1.10%
2019-07-18 0 0.910 0.900 0.910 0.900 0.920 2,090,000 1,893,240 0.9059 0.780 0.771 0.780 0.771 0.789 2,438,276 0.7765 0.00%
2019-07-17 0 0.910 0.900 0.910 0.900 0.920 975,000 887,030 0.9098 0.780 0.771 0.780 0.771 0.789 1,137,473 0.7798 -1.09%
2019-07-16 0 0.920 0.910 0.920 0.910 0.930 1,234,000 1,123,960 0.9108 0.789 0.780 0.789 0.780 0.797 1,439,633 0.7807 1.10%
2019-07-15 0 0.910 0.910 0.940 0.910 0.940 846,000 776,120 0.9174 0.780 0.780 0.806 0.780 0.806 986,977 0.7864 -2.15%
2019-07-12 0 0.930 0.930 0.940 0.930 0.960 468,000 436,480 0.9326 0.797 0.797 0.806 0.797 0.823 545,987 0.7994 -2.11%
2019-07-11 0 0.950 0.930 0.950 0.940 0.970 178,000 168,470 0.9465 0.814 0.797 0.814 0.806 0.831 207,662 0.8113 -1.04%
2019-07-10 0 0.960 0.940 0.960 0.940 0.960 434,000 410,570 0.9460 0.823 0.806 0.823 0.806 0.823 506,322 0.8109 2.13%
2019-07-09 0 0.940 0.940 0.950 0.940 0.970 270,000 257,070 0.9521 0.806 0.806 0.814 0.806 0.831 314,993 0.8161 -1.05%
2019-07-08 0 0.950 0.940 0.950 0.940 0.980 779,000 740,540 0.9506 0.814 0.806 0.814 0.806 0.840 908,812 0.8148 -2.06%
2019-07-05 0 0.970 0.960 0.970 0.960 1.000 1,176,000 1,138,480 0.9681 0.831 0.823 0.831 0.823 0.857 1,371,968 0.8298 -2.02%
2019-07-04 0 0.990 0.980 0.990 0.970 1.000 919,000 903,140 0.9827 0.849 0.840 0.849 0.831 0.857 1,072,142 0.8424 0.00%
2019-07-03 0 0.990 0.980 1.000 0.980 1.010 1,708,000 1,692,010 0.9906 0.849 0.840 0.857 0.840 0.866 1,992,620 0.8491 0.00%
2019-07-02 0 0.990 0.990 1.000 0.980 1.050 2,543,000 2,543,970 1.0004 0.849 0.849 0.857 0.840 0.900 2,966,764 0.8575 -2.94%
2019-06-28 0 1.020 1.010 1.020 0.990 1.050 1,445,000 1,479,740 1.0240 0.874 0.866 0.874 0.849 0.900 1,685,794 0.8778 -1.92%
2019-06-27 0 1.040 1.040 1.050 1.040 1.050 435,000 454,460 1.0447 0.891 0.891 0.900 0.891 0.900 507,488 0.8955 0.97%
2019-06-26 0 1.030 1.010 1.030 1.030 1.040 22,000 22,470 1.0214 0.883 0.866 0.883 0.883 0.891 25,666 0.8755 0.00%
2019-06-25 0 1.030 1.020 1.030 0.980 1.030 1,161,000 1,172,460 1.0099 0.883 0.874 0.883 0.840 0.883 1,354,468 0.8656 2.18%
2019-06-24 0 1.070 1.050 1.060 1.040 1.190 6,430,000 7,017,690 1.0914 0.864 0.848 0.856 0.840 0.961 7,962,893 0.8813 -6.96%
2019-06-21 0 1.150 1.140 1.150 1.130 1.220 2,707,000 3,137,730 1.1591 0.929 0.921 0.929 0.912 0.985 3,352,341 0.9360 -4.96%
2019-06-20 0 1.210 1.190 1.210 1.190 1.220 320,000 385,740 1.2054 0.977 0.961 0.977 0.961 0.985 396,287 0.9734 1.68%
2019-06-19 0 1.190 1.180 1.190 1.190 1.210 117,000 140,820 1.2036 0.961 0.953 0.961 0.961 0.977 144,892 0.9719 -0.83%
2019-06-18 0 1.200 1.170 1.200 1.170 1.200 77,000 90,210 1.1716 0.969 0.945 0.969 0.945 0.969 95,357 0.9460 0.84%
2019-06-17 0 1.190 1.170 1.190 1.170 1.200 218,000 257,230 1.1800 0.961 0.945 0.961 0.945 0.969 269,971 0.9528 0.00%
2019-06-14 0 1.190 1.190 1.200 1.160 1.200 219,000 258,960 1.1825 0.961 0.961 0.969 0.937 0.969 271,209 0.9548 0.85%
2019-06-13 0 1.180 1.170 1.180 1.120 1.200 1,238,000 1,431,690 1.1565 0.953 0.945 0.953 0.904 0.969 1,533,136 0.9338 -0.84%
2019-06-12 0 1.190 1.180 1.200 1.190 1.210 231,000 277,210 1.2000 0.961 0.953 0.969 0.961 0.977 286,070 0.9690 -1.65%
2019-06-11 0 1.210 1.200 1.210 1.180 1.210 451,000 538,290 1.1935 0.977 0.969 0.977 0.953 0.977 558,517 0.9638 0.83%
2019-06-10 0 1.200 1.180 1.200 1.180 1.210 357,000 425,490 1.1918 0.969 0.953 0.969 0.953 0.977 442,108 0.9624 0.00%
2019-06-06 0 1.200 1.180 1.200 1.170 1.200 14,000 16,620 1.1871 0.969 0.953 0.969 0.945 0.969 17,338 0.9586 0.84%
2019-06-05 0 1.190 1.180 1.190 1.170 1.200 117,000 137,080 1.1716 0.961 0.953 0.961 0.945 0.969 144,892 0.9461 0.85%
2019-06-04 0 1.180 1.180 1.210 1.180 1.210 207,000 249,340 1.2045 0.953 0.953 0.977 0.953 0.977 256,348 0.9727 -0.84%
2019-06-03 0 1.190 1.190 1.210 1.190 1.210 861,000 1,035,150 1.2023 0.961 0.961 0.977 0.961 0.977 1,066,260 0.9708 0.00%
2019-05-31 0 1.190 1.190 1.200 1.190 1.200 39,000 46,440 1.1908 0.961 0.961 0.969 0.961 0.969 48,297 0.9615 -1.65%
2019-05-30 0 1.210 1.190 1.210 1.180 1.210 34,000 40,440 1.1894 0.977 0.961 0.977 0.953 0.977 42,105 0.9604 0.83%
2019-05-29 0 1.200 1.190 1.200 1.190 1.210 440,000 524,240 1.1915 0.969 0.961 0.969 0.961 0.977 544,895 0.9621 -0.83%
2019-05-28 0 1.210 1.210 1.220 1.180 1.230 1,308,000 1,592,160 1.2172 0.977 0.977 0.985 0.953 0.993 1,619,823 0.9829 0.83%
2019-05-27 0 1.200 1.170 1.200 1.140 1.210 1,078,000 1,291,920 1.1984 0.969 0.945 0.969 0.921 0.977 1,334,992 0.9677 2.56%
2019-05-24 0 1.170 1.150 1.170 1.150 1.180 172,000 198,920 1.1565 0.945 0.929 0.945 0.929 0.953 213,004 0.9339 1.74%
2019-05-23 0 1.150 1.140 1.150 1.140 1.210 1,287,000 1,511,340 1.1743 0.929 0.921 0.929 0.921 0.977 1,593,817 0.9483 0.00%
2019-05-22 0 1.150 1.140 1.150 1.150 1.150 194,000 223,100 1.1500 0.929 0.921 0.929 0.929 0.929 240,249 0.9286 0.00%
2019-05-21 0 1.150 1.140 1.150 1.150 1.160 709,000 819,870 1.1564 0.929 0.921 0.929 0.929 0.937 878,024 0.9338 -0.86%
2019-05-20 0 1.160 1.150 1.160 1.160 1.190 464,000 544,600 1.1737 0.937 0.929 0.937 0.937 0.961 574,616 0.9478 -3.33%
2019-05-17 0 1.200 1.180 1.200 1.180 1.230 201,000 238,400 1.1861 0.969 0.953 0.969 0.953 0.993 248,918 0.9577 -0.83%
2019-05-16 0 1.210 1.200 1.210 1.200 1.220 344,000 415,950 1.2092 0.977 0.969 0.977 0.969 0.985 426,009 0.9764 -1.63%
2019-05-15 0 1.230 1.220 1.230 1.190 1.240 205,000 248,560 1.2125 0.993 0.985 0.993 0.961 1.001 253,871 0.9791 1.65%
2019-05-14 0 1.210 1.210 1.220 1.180 1.220 569,000 678,840 1.1930 0.977 0.977 0.985 0.953 0.985 704,648 0.9634 0.00%
2019-05-10 0 1.210 1.200 1.210 1.190 1.210 254,000 304,380 1.1983 0.977 0.969 0.977 0.961 0.977 314,553 0.9677 2.54%
2019-05-09 0 1.180 1.170 1.180 1.170 1.200 488,000 575,740 1.1798 0.953 0.945 0.953 0.945 0.969 604,338 0.9527 -1.67%
2019-05-08 0 1.200 1.200 1.220 1.190 1.240 260,000 314,560 1.2098 0.969 0.969 0.985 0.961 1.001 321,983 0.9769 -0.83%
2019-05-07 0 1.210 1.210 1.220 1.190 1.230 1,614,000 1,947,930 1.2069 0.977 0.977 0.985 0.961 0.993 1,998,773 0.9746 0.00%
2019-05-06 0 1.210 1.210 1.220 1.190 1.260 2,022,000 2,460,770 1.2170 0.977 0.977 0.985 0.961 1.017 2,504,039 0.9827 -6.92%
2019-05-03 0 1.300 1.280 1.300 1.280 1.300 346,000 445,920 1.2888 1.050 1.034 1.050 1.034 1.050 428,485 1.0407 0.00%
2019-05-02 0 1.300 1.280 1.300 1.250 1.300 334,000 425,960 1.2753 1.050 1.034 1.050 1.009 1.050 413,625 1.0298 4.00%
2019-04-30 0 1.250 1.240 1.250 1.240 1.260 535,000 670,350 1.2530 1.009 1.001 1.009 1.001 1.017 662,542 1.0118 -0.79%
2019-04-29 0 1.260 1.240 1.260 1.240 1.290 480,000 602,640 1.2555 1.017 1.001 1.017 1.001 1.042 594,431 1.0138 0.80%
2019-04-26 0 1.250 1.250 1.270 1.250 1.280 866,000 1,095,930 1.2655 1.009 1.009 1.026 1.009 1.034 1,072,452 1.0219 -2.34%
2019-04-25 0 1.280 1.270 1.280 1.270 1.310 1,116,000 1,437,730 1.2883 1.034 1.026 1.034 1.026 1.058 1,382,051 1.0403 -2.29%
2019-04-24 0 1.310 1.300 1.320 1.300 1.360 1,280,000 1,694,460 1.3238 1.058 1.050 1.066 1.050 1.098 1,585,148 1.0690 -2.24%
2019-04-23 0 1.340 1.340 1.350 1.340 1.450 5,864,000 8,100,160 1.3813 1.082 1.082 1.090 1.082 1.171 7,261,960 1.1154 0.75%
2019-04-18 0 1.330 1.300 1.330 1.300 1.330 1,529,000 2,005,990 1.3120 1.074 1.050 1.074 1.050 1.074 1,893,509 1.0594 2.31%
2019-04-17 0 1.300 1.280 1.310 1.280 1.330 788,000 1,026,070 1.3021 1.050 1.034 1.058 1.034 1.074 975,857 1.0515 0.00%
2019-04-16 0 1.300 1.290 1.300 1.280 1.300 320,000 413,960 1.2936 1.050 1.042 1.050 1.034 1.050 396,287 1.0446 1.56%
2019-04-15 0 1.280 1.280 1.300 1.280 1.370 1,797,000 2,368,950 1.3183 1.034 1.034 1.050 1.034 1.106 2,225,399 1.0645 -1.54%
2019-04-12 0 1.300 1.290 1.300 1.280 1.320 1,312,000 1,700,650 1.2962 1.050 1.042 1.050 1.034 1.066 1,624,777 1.0467 -1.52%
2019-04-11 0 1.320 1.290 1.320 1.290 1.340 1,381,000 1,819,620 1.3176 1.066 1.042 1.066 1.042 1.082 1,710,226 1.0640 0.00%
2019-04-10 0 1.320 1.320 1.350 1.290 1.360 1,819,000 2,413,260 1.3267 1.066 1.066 1.090 1.042 1.098 2,252,644 1.0713 0.00%
2019-04-09 0 1.320 1.310 1.320 1.260 1.370 2,601,000 3,454,650 1.3282 1.066 1.058 1.066 1.017 1.106 3,221,071 1.0725 3.13%
2019-04-08 0 1.280 1.280 1.300 1.280 1.390 3,410,000 4,489,830 1.3167 1.034 1.034 1.050 1.034 1.122 4,222,934 1.0632 -5.88%
2019-04-04 0 1.360 1.350 1.360 1.340 1.500 15,458,000 22,026,210 1.4249 1.098 1.090 1.098 1.082 1.211 19,143,141 1.1506 -6.21%
2019-04-03 0 1.450 1.460 1.470 1.180 1.490 15,452,000 20,912,660 1.3534 1.171 1.179 1.187 0.953 1.203 19,135,711 1.0929 20.83%
2019-04-02 0 1.200 1.190 1.200 1.190 1.210 945,000 1,131,300 1.1971 0.969 0.961 0.969 0.961 0.977 1,170,285 0.9667 0.00%
2019-04-01 0 1.200 1.190 1.200 1.190 1.230 1,293,000 1,548,820 1.1978 0.969 0.961 0.969 0.961 0.993 1,601,247 0.9673 0.00%
2019-03-29 0 1.200 1.190 1.200 1.190 1.200 897,000 1,073,330 1.1966 0.969 0.961 0.969 0.961 0.969 1,110,842 0.9662 0.00%
2019-03-28 0 1.200 1.180 1.200 1.180 1.200 541,000 642,130 1.1869 0.969 0.953 0.969 0.953 0.969 669,973 0.9584 0.00%
2019-03-27 0 1.200 1.190 1.200 1.170 1.210 273,000 324,600 1.1890 0.969 0.961 0.969 0.945 0.977 338,082 0.9601 0.84%
2019-03-26 0 1.190 1.160 1.190 1.160 1.200 861,000 1,013,870 1.1775 0.961 0.937 0.961 0.937 0.969 1,066,260 0.9509 0.00%
2019-03-25 0 1.190 1.170 1.190 1.170 1.200 360,000 427,410 1.1873 0.961 0.945 0.961 0.945 0.969 445,823 0.9587 -1.65%
2019-03-22 0 1.210 1.190 1.210 1.200 1.220 1,022,000 1,228,380 1.2019 0.977 0.961 0.977 0.969 0.985 1,265,642 0.9706 0.83%
2019-03-21 0 1.200 1.200 1.210 1.200 1.230 1,151,000 1,389,630 1.2073 0.969 0.969 0.977 0.969 0.993 1,425,395 0.9749 0.00%
2019-03-20 0 1.200 1.190 1.200 1.200 1.230 995,000 1,196,660 1.2027 0.969 0.961 0.969 0.969 0.993 1,232,205 0.9712 0.00%
2019-03-19 0 1.200 1.200 1.220 1.200 1.240 1,026,000 1,244,340 1.2128 0.969 0.969 0.985 0.969 1.001 1,270,595 0.9793 -0.83%
2019-03-18 0 1.210 1.210 1.240 1.200 1.240 1,055,000 1,284,180 1.2172 0.977 0.977 1.001 0.969 1.001 1,306,509 0.9829 0.83%
2019-03-15 0 1.200 1.190 1.200 1.200 1.230 546,000 656,800 1.2029 0.969 0.961 0.969 0.969 0.993 676,165 0.9714 0.00%
2019-03-14 0 1.200 1.200 1.210 1.200 1.230 910,000 1,101,660 1.2106 0.969 0.969 0.977 0.969 0.993 1,126,941 0.9776 0.00%
2019-03-13 0 1.200 1.200 1.210 1.200 1.250 1,796,000 2,189,830 1.2193 0.969 0.969 0.977 0.969 1.009 2,224,161 0.9846 -4.00%
2019-03-12 0 1.250 1.250 1.270 1.250 1.290 886,000 1,122,280 1.2667 1.009 1.009 1.026 1.009 1.042 1,097,220 1.0228 -0.79%
2019-03-11 0 1.260 1.260 1.280 1.240 1.280 877,000 1,104,660 1.2596 1.017 1.017 1.034 1.001 1.034 1,086,074 1.0171 0.00%
2019-03-08 0 1.260 1.250 1.260 1.250 1.290 178,000 224,490 1.2612 1.017 1.009 1.017 1.009 1.042 220,435 1.0184 -3.82%
2019-03-07 0 1.310 1.300 1.310 1.260 1.330 1,851,000 2,401,700 1.2975 1.058 1.050 1.058 1.017 1.074 2,292,273 1.0477 0.77%
2019-03-06 0 1.300 1.280 1.300 1.280 1.300 580,000 748,270 1.2901 1.050 1.034 1.050 1.034 1.050 718,270 1.0418 1.56%
2019-03-05 0 1.280 1.270 1.290 1.270 1.300 1,582,000 2,031,610 1.2842 1.034 1.026 1.042 1.026 1.050 1,959,144 1.0370 -3.03%
2019-03-04 0 1.320 1.310 1.330 1.300 1.370 3,562,000 4,720,930 1.3254 1.066 1.058 1.074 1.050 1.106 4,411,170 1.0702 -3.65%
2019-03-01 0 1.370 1.370 1.380 1.350 1.390 1,315,000 1,799,480 1.3684 1.106 1.106 1.114 1.090 1.122 1,628,492 1.1050 -0.72%
2019-02-28 0 1.380 1.350 1.380 1.340 1.390 297,000 405,670 1.3659 1.114 1.090 1.114 1.082 1.122 367,804 1.1030 -0.72%
2019-02-27 0 1.390 1.360 1.390 1.370 1.410 591,000 822,640 1.3919 1.122 1.098 1.122 1.106 1.139 731,893 1.1240 0.00%
2019-02-26 0 1.390 1.380 1.390 1.380 1.460 1,127,000 1,592,900 1.4134 1.122 1.114 1.122 1.114 1.179 1,395,673 1.1413 -2.11%
2019-02-25 0 1.420 1.420 1.430 1.350 1.450 3,998,000 5,601,170 1.4010 1.147 1.147 1.155 1.090 1.171 4,951,111 1.1313 3.65%
2019-02-22 0 1.370 1.350 1.380 1.310 1.380 1,431,000 1,932,730 1.3506 1.106 1.090 1.114 1.058 1.114 1,772,146 1.0906 3.79%
2019-02-21 0 1.320 1.320 1.330 1.310 1.370 1,235,000 1,656,240 1.3411 1.066 1.066 1.074 1.058 1.106 1,529,420 1.0829 -2.22%
2019-02-20 0 1.350 1.330 1.350 1.330 1.350 303,000 406,030 1.3400 1.090 1.074 1.090 1.074 1.090 375,234 1.0821 1.50%
2019-02-19 0 1.330 1.320 1.330 1.320 1.370 850,000 1,141,130 1.3425 1.074 1.066 1.074 1.066 1.106 1,052,637 1.0841 -2.21%
2019-02-18 0 1.360 1.340 1.360 1.300 1.360 1,043,900 1,401,126 1.3422 1.098 1.082 1.098 1.050 1.098 1,292,763 1.0838 4.62%
2019-02-15 0 1.300 1.290 1.300 1.280 1.300 190,000 244,850 1.2887 1.050 1.042 1.050 1.034 1.050 235,295 1.0406 -0.76%
2019-02-14 0 1.310 1.300 1.320 1.300 1.340 1,007,000 1,325,440 1.3162 1.058 1.050 1.066 1.050 1.082 1,247,066 1.0628 -2.24%
2019-02-13 0 1.340 1.320 1.340 1.300 1.370 1,420,000 1,892,280 1.3326 1.082 1.066 1.082 1.050 1.106 1,758,524 1.0761 2.29%
2019-02-12 0 1.310 1.290 1.320 1.280 1.320 562,000 728,920 1.2970 1.058 1.042 1.066 1.034 1.066 695,979 1.0473 0.00%
2019-02-11 0 1.310 1.300 1.310 1.230 1.320 1,646,000 2,094,170 1.2723 1.058 1.050 1.058 0.993 1.066 2,038,402 1.0274 6.50%
2019-02-08 0 1.230 1.210 1.230 1.200 1.230 155,000 187,900 1.2123 0.993 0.977 0.993 0.969 0.993 191,952 0.9789 0.00%
2019-02-04 0 1.230 1.210 1.230 1.200 1.230 110,000 133,390 1.2126 0.993 0.977 0.993 0.969 0.993 136,224 0.9792 0.82%
2019-02-01 0 1.220 1.220 1.230 1.210 1.230 517,000 628,040 1.2148 0.985 0.985 0.993 0.977 0.993 640,251 0.9809 0.00%
2019-01-31 0 1.220 1.210 1.220 1.200 1.220 236,000 285,410 1.2094 0.985 0.977 0.985 0.969 0.985 292,262 0.9766 1.67%
2019-01-30 0 1.200 1.180 1.200 1.170 1.210 864,000 1,023,280 1.1844 0.969 0.953 0.969 0.945 0.977 1,069,975 0.9564 -1.64%
2019-01-29 0 1.220 1.190 1.220 1.200 1.240 241,000 291,880 1.2111 0.985 0.961 0.985 0.969 1.001 298,454 0.9780 -0.81%
2019-01-28 0 1.230 1.220 1.230 1.210 1.250 1,049,000 1,291,760 1.2314 0.993 0.985 0.993 0.977 1.009 1,299,078 0.9944 -1.60%
2019-01-25 0 1.250 1.220 1.250 1.220 1.250 42,000 51,740 1.2319 1.009 0.985 1.009 0.985 1.009 52,013 0.9948 2.46%
2019-01-24 0 1.220 1.210 1.220 1.220 1.240 62,000 75,940 1.2248 0.985 0.977 0.985 0.985 1.001 76,781 0.9891 -0.81%
2019-01-23 0 1.230 1.220 1.230 1.200 1.240 124,000 150,320 1.2123 0.993 0.985 0.993 0.969 1.001 153,561 0.9789 0.00%
2019-01-22 0 1.230 1.210 1.230 1.210 1.240 157,000 192,980 1.2292 0.993 0.977 0.993 0.977 1.001 194,428 0.9926 0.82%
2019-01-21 0 1.220 1.210 1.220 1.210 1.240 385,000 469,810 1.2203 0.985 0.977 0.985 0.977 1.001 476,783 0.9854 0.00%
2019-01-18 0 1.220 1.210 1.240 1.180 1.240 2,368,000 2,856,530 1.2063 0.985 0.977 1.001 0.953 1.001 2,932,524 0.9741 2.52%
2019-01-17 0 1.190 1.180 1.190 1.190 1.210 607,000 726,130 1.1963 0.961 0.953 0.961 0.961 0.977 751,707 0.9660 0.00%
2019-01-16 0 1.190 1.190 1.200 1.150 1.210 919,000 1,086,770 1.1826 0.961 0.961 0.969 0.929 0.977 1,138,087 0.9549 2.59%
2019-01-15 0 1.160 1.140 1.160 1.130 1.160 572,000 653,760 1.1429 0.937 0.921 0.937 0.912 0.937 708,363 0.9229 1.75%
2019-01-14 0 1.140 1.130 1.140 1.120 1.160 235,000 269,030 1.1448 0.921 0.912 0.921 0.904 0.937 291,023 0.9244 0.00%
2019-01-11 0 1.140 1.120 1.140 1.110 1.140 320,000 357,510 1.1172 0.921 0.904 0.921 0.896 0.921 396,287 0.9021 0.88%
2019-01-10 0 1.130 1.100 1.130 1.120 1.130 76,000 85,300 1.1224 0.912 0.888 0.912 0.904 0.912 94,118 0.9063 0.89%
2019-01-09 0 1.120 1.110 1.120 1.050 1.130 1,624,000 1,777,290 1.0944 0.904 0.896 0.904 0.848 0.912 2,011,157 0.8837 -0.88%
2019-01-08 0 1.130 1.120 1.130 1.090 1.130 1,277,000 1,425,540 1.1163 0.912 0.904 0.912 0.880 0.912 1,581,433 0.9014 2.73%
2019-01-07 0 1.100 1.090 1.110 1.100 1.150 1,592,000 1,762,320 1.1070 0.888 0.880 0.896 0.888 0.929 1,971,528 0.8939 -1.79%
2019-01-04 0 1.120 1.120 1.160 1.120 1.150 874,000 995,240 1.1387 0.904 0.904 0.937 0.904 0.929 1,082,359 0.9195 -5.08%
2019-01-03 0 1.180 1.150 1.180 1.170 1.180 102,000 120,350 1.1799 0.953 0.929 0.953 0.945 0.953 126,316 0.9528 2.61%
2019-01-02 0 1.150 1.150 1.170 1.150 1.160 172,000 199,430 1.1595 0.929 0.929 0.945 0.929 0.937 213,004 0.9363 -2.54%
2018-12-31 0 1.180 1.150 1.180 1.180 1.180 47,000 55,460 1.1800 0.953 0.929 0.953 0.953 0.953 58,205 0.9528 1.72%
2018-12-28 0 1.160 1.140 1.160 1.150 1.160 104,000 120,440 1.1581 0.937 0.921 0.937 0.929 0.937 128,793 0.9351 0.87%
2018-12-27 0 1.150 1.130 1.150 1.130 1.160 286,000 328,690 1.1493 0.929 0.912 0.929 0.912 0.937 354,182 0.9280 -0.86%
2018-12-24 0 1.160 1.150 1.240 - - 0 0 - 0.937 0.929 1.001 - - 0 - 0.00%
2018-12-21 0 1.160 1.150 1.160 1.160 1.190 312,000 362,180 1.1608 0.937 0.929 0.937 0.937 0.961 386,380 0.9374 0.00%
2018-12-20 0 1.160 1.160 1.170 1.160 1.180 550,000 644,420 1.1717 0.937 0.937 0.945 0.937 0.953 681,118 0.9461 -2.52%
2018-12-19 0 1.190 1.170 1.190 1.180 1.210 174,000 206,960 1.1894 0.961 0.945 0.961 0.953 0.977 215,481 0.9605 -1.65%
2018-12-18 0 1.210 1.200 1.210 1.200 1.230 335,000 406,200 1.2125 0.977 0.969 0.977 0.969 0.993 414,863 0.9791 -0.82%
2018-12-17 0 1.220 1.220 1.230 1.220 1.240 252,000 309,500 1.2282 0.985 0.985 0.993 0.985 1.001 312,076 0.9917 -3.17%
2018-12-14 0 1.260 1.240 1.260 1.250 1.270 344,000 432,400 1.2570 1.017 1.001 1.017 1.009 1.026 426,009 1.0150 -1.56%
2018-12-13 0 1.280 1.280 1.290 1.230 1.300 1,917,000 2,451,000 1.2786 1.034 1.034 1.042 0.993 1.050 2,374,007 1.0324 2.40%
2018-12-12 0 1.250 1.230 1.250 1.240 1.260 151,000 190,010 1.2583 1.009 0.993 1.009 1.001 1.017 186,998 1.0161 2.46%
2018-12-11 0 1.220 1.220 1.230 1.220 1.280 143,000 176,800 1.2364 0.985 0.985 0.993 0.985 1.034 177,091 0.9984 0.83%
2018-12-10 0 1.210 1.210 1.220 1.200 1.240 217,000 263,250 1.2131 0.977 0.977 0.985 0.969 1.001 268,732 0.9796 -3.20%
2018-12-07 0 1.250 1.240 1.250 1.240 1.250 23,000 28,700 1.2478 1.009 1.001 1.009 1.001 1.009 28,483 1.0076 0.00%
2018-12-06 0 1.250 1.250 1.270 1.250 1.290 259,000 324,990 1.2548 1.009 1.009 1.026 1.009 1.042 320,745 1.0132 -2.34%
2018-12-05 0 1.280 1.270 1.290 1.250 1.300 407,000 523,780 1.2869 1.034 1.026 1.042 1.009 1.050 504,028 1.0392 -1.54%
2018-12-04 0 1.300 1.290 1.310 1.280 1.310 601,000 782,030 1.3012 1.050 1.042 1.058 1.034 1.058 744,277 1.0507 -2.26%
2018-12-03 0 1.330 1.310 1.330 1.250 1.360 3,386,000 4,400,800 1.2997 1.074 1.058 1.074 1.009 1.098 4,193,212 1.0495 9.02%
2018-11-30 0 1.220 1.210 1.220 1.210 1.240 267,000 325,460 1.2190 0.985 0.977 0.985 0.977 1.001 330,652 0.9843 0.83%
2018-11-29 0 1.210 1.190 1.210 1.190 1.210 74,000 89,070 1.2036 0.977 0.961 0.977 0.961 0.977 91,641 0.9719 0.00%
2018-11-28 0 1.210 1.190 1.210 1.200 1.220 15,000 18,150 1.2100 0.977 0.961 0.977 0.969 0.985 18,576 0.9771 0.00%
2018-11-27 0 1.210 1.190 1.210 1.170 1.210 124,000 146,630 1.1825 0.977 0.961 0.977 0.945 0.977 153,561 0.9549 1.68%
2018-11-26 0 1.190 1.190 1.200 1.190 1.230 293,000 351,600 1.2000 0.961 0.961 0.969 0.961 0.993 362,850 0.9690 -0.83%
2018-11-23 0 1.200 1.190 1.210 1.190 1.220 547,000 657,780 1.2025 0.969 0.961 0.977 0.961 0.985 677,403 0.9710 0.00%
2018-11-22 0 1.200 1.200 1.220 1.200 1.230 430,000 516,420 1.2010 0.969 0.969 0.985 0.969 0.993 532,511 0.9698 -0.83%
2018-11-21 0 1.210 1.210 1.220 1.190 1.240 218,000 263,080 1.2068 0.977 0.977 0.985 0.961 1.001 269,971 0.9745 -0.82%
2018-11-20 0 1.220 1.210 1.220 1.210 1.240 997,000 1,215,300 1.2190 0.985 0.977 0.985 0.977 1.001 1,234,682 0.9843 -2.40%
2018-11-19 0 1.250 1.240 1.250 1.210 1.260 1,660,000 2,069,550 1.2467 1.009 1.001 1.009 0.977 1.017 2,055,739 1.0067 3.31%
2018-11-16 0 1.210 1.210 1.220 1.180 1.220 635,000 761,360 1.1990 0.977 0.977 0.985 0.953 0.985 786,382 0.9682 2.54%
2018-11-15 0 1.180 1.180 1.200 1.180 1.200 435,000 516,550 1.1875 0.953 0.953 0.969 0.953 0.969 538,703 0.9589 0.00%
2018-11-14 0 1.180 1.180 1.190 1.180 1.200 457,000 540,440 1.1826 0.953 0.953 0.961 0.953 0.969 565,947 0.9549 0.00%
2018-11-13 0 1.180 1.170 1.180 1.140 1.190 1,196,000 1,401,990 1.1722 0.953 0.945 0.953 0.921 0.961 1,481,123 0.9466 0.85%
2018-11-12 0 1.170 1.170 1.180 1.150 1.170 395,000 458,880 1.1617 0.945 0.945 0.953 0.929 0.945 489,167 0.9381 3.54%
2018-11-09 0 1.130 1.110 1.130 1.130 1.140 189,000 213,870 1.1316 0.912 0.896 0.912 0.912 0.921 234,057 0.9138 -0.88%
2018-11-08 0 1.140 1.140 1.150 1.140 1.160 511,000 589,010 1.1527 0.921 0.921 0.929 0.921 0.937 632,821 0.9308 -3.39%
2018-11-07 0 1.180 1.160 1.180 1.130 1.190 1,356,000 1,596,750 1.1775 0.953 0.937 0.953 0.912 0.961 1,679,266 0.9509 2.61%
2018-11-06 0 1.150 1.130 1.150 1.150 1.150 485,000 557,750 1.1500 0.929 0.912 0.929 0.929 0.929 600,623 0.9286 0.00%
2018-11-05 0 1.150 1.130 1.150 1.130 1.150 468,000 532,260 1.1373 0.929 0.912 0.929 0.912 0.929 579,570 0.9184 0.88%
2018-11-02 0 1.140 1.140 1.150 1.090 1.160 1,811,000 2,035,660 1.1241 0.921 0.921 0.929 0.880 0.937 2,242,737 0.9077 6.54%
2018-11-01 0 1.070 1.060 1.080 1.070 1.070 200,000 214,000 1.0700 0.864 0.856 0.872 0.864 0.864 247,679 0.8640 0.00%
2018-10-31 0 1.070 1.060 1.090 1.070 1.090 67,000 72,110 1.0763 0.864 0.856 0.880 0.864 0.880 82,973 0.8691 -1.83%
2018-10-30 0 1.090 1.070 1.100 1.090 1.090 28,000 30,520 1.0900 0.880 0.864 0.888 0.880 0.880 34,675 0.8802 2.83%
2018-10-29 0 1.060 1.050 1.110 1.050 1.050 358,000 375,890 1.0500 0.856 0.848 0.896 0.848 0.848 443,346 0.8478 0.95%
2018-10-26 0 1.050 1.050 1.100 1.050 1.050 50,000 52,500 1.0500 0.848 0.848 0.888 0.848 0.848 61,920 0.8479 0.00%
2018-10-25 0 1.050 1.040 1.060 1.050 1.060 357,000 375,220 1.0510 0.848 0.840 0.856 0.848 0.856 442,108 0.8487 0.00%
2018-10-24 0 1.050 1.050 1.120 1.030 1.100 463,000 489,080 1.0563 0.848 0.848 0.904 0.832 0.888 573,378 0.8530 -3.67%
2018-10-23 0 1.090 1.080 1.110 1.080 1.130 825,000 908,320 1.1010 0.880 0.872 0.896 0.872 0.912 1,021,678 0.8890 -1.80%
2018-10-22 0 1.110 1.100 1.120 1.080 1.140 868,000 963,620 1.1102 0.896 0.888 0.904 0.872 0.921 1,074,929 0.8965 2.78%
2018-10-19 0 1.080 1.060 1.090 1.070 1.080 348,000 375,160 1.0780 0.872 0.856 0.880 0.864 0.872 430,962 0.8705 2.86%
2018-10-18 0 1.050 1.050 1.090 1.050 1.050 103,000 108,150 1.0500 0.848 0.848 0.880 0.848 0.848 127,555 0.8479 0.96%
2018-10-16 0 1.040 1.040 1.050 1.040 1.050 59,000 61,550 1.0432 0.840 0.840 0.848 0.840 0.848 73,065 0.8424 0.97%
2018-10-15 0 1.030 1.030 1.050 1.030 1.040 142,000 147,580 1.0393 0.832 0.832 0.848 0.832 0.840 175,852 0.8392 -1.90%
2018-10-12 0 1.050 1.050 1.060 1.040 1.070 172,000 180,020 1.0466 0.848 0.848 0.856 0.840 0.864 213,004 0.8451 3.96%
2018-10-11 0 1.010 1.010 1.030 0.990 1.030 1,885,000 1,912,380 1.0145 0.816 0.816 0.832 0.799 0.832 2,334,378 0.8192 -1.94%
2018-10-10 0 1.030 1.030 1.080 1.030 1.050 159,000 164,570 1.0350 0.832 0.832 0.872 0.832 0.848 196,905 0.8358 -0.96%
2018-10-09 0 1.040 1.040 1.070 1.040 1.070 342,000 361,040 1.0557 0.840 0.840 0.864 0.840 0.864 423,532 0.8525 -0.95%
2018-10-08 0 1.050 1.050 1.070 1.050 1.050 46,000 48,300 1.0500 0.848 0.848 0.864 0.848 0.848 56,966 0.8479 -1.87%
2018-10-05 0 1.070 1.060 1.090 1.040 1.070 375,000 398,800 1.0635 0.864 0.856 0.880 0.840 0.864 464,399 0.8587 0.94%
2018-10-04 0 1.060 1.050 1.070 1.060 1.080 534,000 570,080 1.0676 0.856 0.848 0.864 0.856 0.872 661,304 0.8621 -4.50%
2018-10-03 0 1.110 1.110 1.130 1.100 1.100 60,000 66,000 1.1000 0.896 0.896 0.912 0.888 0.888 74,304 0.8882 0.00%
2018-10-02 0 1.110 1.110 1.120 1.110 1.150 1,699,000 1,918,120 1.1290 0.896 0.896 0.904 0.896 0.929 2,104,037 0.9116 -1.77%
2018-09-28 0 1.130 1.120 1.130 1.120 1.150 254,000 290,980 1.1456 0.912 0.904 0.912 0.904 0.929 314,553 0.9251 0.89%
2018-09-27 0 1.120 1.110 1.120 1.120 1.150 603,000 689,740 1.1438 0.904 0.896 0.904 0.904 0.929 746,753 0.9237 0.90%
2018-09-26 0 1.110 1.100 1.110 1.090 1.110 59,000 64,910 1.1002 0.896 0.888 0.896 0.880 0.896 73,065 0.8884 0.00%
2018-09-24 0 1.110 1.090 1.110 - - 0 0 - 0.896 0.880 0.896 - - 0 - 0.00%
2018-09-21 0 1.110 1.100 1.120 1.050 1.120 659,000 715,080 1.0851 0.896 0.888 0.904 0.848 0.904 816,104 0.8762 -1.77%
2018-09-20 0 1.130 1.100 1.130 1.050 1.170 727,000 820,150 1.1281 0.912 0.888 0.912 0.848 0.945 900,315 0.9110 4.63%
2018-09-19 0 1.080 1.080 1.090 1.050 1.100 115,000 124,140 1.0795 0.872 0.872 0.880 0.848 0.888 142,416 0.8717 2.86%
2018-09-18 0 1.050 1.040 1.080 1.040 1.050 47,000 49,320 1.0494 0.848 0.840 0.872 0.840 0.848 58,205 0.8474 0.00%
2018-09-17 0 1.050 1.030 1.060 1.050 1.050 20,000 21,000 1.0500 0.848 0.832 0.856 0.848 0.848 24,768 0.8479 0.96%
2018-09-14 0 1.040 1.040 1.060 1.030 1.050 185,000 192,470 1.0404 0.840 0.840 0.856 0.832 0.848 229,103 0.8401 -0.95%
2018-09-13 0 1.050 1.050 1.080 1.020 1.050 184,000 190,590 1.0358 0.848 0.848 0.872 0.824 0.848 227,865 0.8364 0.96%
2018-09-12 0 1.040 1.040 1.050 1.030 1.050 291,000 301,950 1.0376 0.840 0.840 0.848 0.832 0.848 360,374 0.8379 0.00%
2018-09-11 0 1.040 1.030 1.070 1.030 1.040 171,000 176,230 1.0306 0.840 0.832 0.864 0.832 0.840 211,766 0.8322 0.97%
2018-09-10 0 1.030 1.020 1.030 1.000 1.030 859,000 872,710 1.0160 0.832 0.824 0.832 0.807 0.832 1,063,783 0.8204 0.00%
2018-09-07 0 1.030 1.030 1.050 1.030 1.050 130,000 135,050 1.0388 0.832 0.832 0.848 0.832 0.848 160,992 0.8389 0.00%
2018-09-06 0 1.030 1.020 1.030 1.020 1.070 311,000 322,660 1.0375 0.832 0.824 0.832 0.824 0.864 385,141 0.8378 -0.96%
2018-09-05 0 1.040 1.040 1.050 1.030 1.050 204,000 212,610 1.0422 0.840 0.840 0.848 0.832 0.848 252,633 0.8416 -0.95%
2018-09-04 0 1.050 1.040 1.080 1.050 1.050 100,000 105,000 1.0500 0.848 0.840 0.872 0.848 0.848 123,840 0.8479 -1.87%
2018-09-03 0 1.070 1.050 1.080 1.050 1.070 495,000 521,950 1.0544 0.864 0.848 0.872 0.848 0.864 613,007 0.8515 0.00%
2018-08-31 0 1.070 1.060 1.080 1.050 1.070 504,000 534,240 1.0600 0.864 0.856 0.872 0.848 0.864 624,152 0.8559 -0.93%
2018-08-30 0 1.080 1.060 1.090 1.080 1.080 90,000 97,200 1.0800 0.872 0.856 0.880 0.872 0.872 111,456 0.8721 0.00%
2018-08-29 0 1.080 1.060 1.080 1.080 1.080 10,000 10,800 1.0800 0.872 0.856 0.872 0.872 0.872 12,384 0.8721 -0.92%
2018-08-28 0 1.090 1.080 1.100 1.080 1.100 300,000 328,790 1.0960 0.880 0.872 0.888 0.872 0.888 371,519 0.8850 0.93%
2018-08-27 0 1.080 1.060 1.080 1.040 1.080 1,486,000 1,583,380 1.0655 0.872 0.856 0.872 0.840 0.872 1,840,258 0.8604 2.86%
2018-08-24 0 1.050 1.050 1.060 1.050 1.060 528,000 555,140 1.0514 0.848 0.848 0.856 0.848 0.856 653,874 0.8490 -0.94%
2018-08-23 0 1.060 1.050 1.060 1.040 1.060 466,000 490,070 1.0517 0.856 0.848 0.856 0.840 0.856 577,093 0.8492 0.00%
2018-08-22 0 1.060 1.050 1.060 1.060 1.080 538,000 578,760 1.0758 0.856 0.848 0.856 0.856 0.872 666,258 0.8687 -1.85%
2018-08-21 0 1.080 1.080 1.090 1.080 1.080 590,000 637,200 1.0800 0.872 0.872 0.880 0.872 0.872 730,654 0.8721 0.93%
2018-08-20 0 1.070 1.050 1.080 1.070 1.070 78,000 83,460 1.0700 0.864 0.848 0.872 0.864 0.864 96,595 0.8640 0.00%
2018-08-17 0 1.070 1.060 1.070 1.070 1.080 40,000 43,000 1.0750 0.864 0.856 0.864 0.864 0.872 49,536 0.8681 0.94%
2018-08-16 0 1.060 1.060 1.070 1.060 1.080 49,000 52,290 1.0671 0.856 0.856 0.864 0.856 0.872 60,681 0.8617 -0.93%
2018-08-15 0 1.070 1.070 1.080 1.070 1.090 446,000 480,660 1.0777 0.864 0.864 0.872 0.864 0.880 552,325 0.8702 -1.83%
2018-08-14 0 1.090 1.090 1.120 1.090 1.100 85,000 93,300 1.0976 0.880 0.880 0.904 0.880 0.888 105,264 0.8863 -0.91%
2018-08-13 0 1.100 1.090 1.100 1.100 1.100 78,000 85,800 1.1000 0.888 0.880 0.888 0.888 0.888 96,595 0.8882 -0.90%
2018-08-10 0 1.110 1.110 1.130 1.110 1.130 331,000 370,430 1.1191 0.896 0.896 0.912 0.896 0.912 409,909 0.9037 -0.89%
2018-08-09 0 1.120 1.110 1.120 1.110 1.120 94,000 105,220 1.1194 0.904 0.896 0.904 0.896 0.904 116,409 0.9039 1.82%
2018-08-08 0 1.100 1.100 1.120 1.100 1.120 166,000 183,710 1.1067 0.888 0.888 0.904 0.888 0.904 205,574 0.8936 -2.65%
2018-08-07 0 1.130 1.120 1.130 1.110 1.130 146,000 164,120 1.1241 0.912 0.904 0.912 0.896 0.912 180,806 0.9077 1.80%
2018-08-06 0 1.110 1.100 1.110 1.100 1.110 30,000 33,200 1.1067 0.896 0.888 0.896 0.888 0.896 37,152 0.8936 -0.89%
2018-08-03 0 1.120 1.110 1.120 1.100 1.130 609,000 678,520 1.1142 0.904 0.896 0.904 0.888 0.912 754,184 0.8997 -1.75%
2018-08-02 0 1.140 1.130 1.140 1.130 1.150 304,000 346,190 1.1388 0.921 0.912 0.921 0.912 0.929 376,473 0.9196 -0.87%
2018-08-01 0 1.150 1.150 1.160 1.150 1.170 417,000 482,810 1.1578 0.929 0.929 0.937 0.929 0.945 516,412 0.9349 0.00%
2018-07-31 0 1.150 1.150 1.170 1.150 1.170 1,682,000 1,951,440 1.1602 0.929 0.929 0.945 0.929 0.945 2,082,984 0.9368 0.00%
2018-07-30 0 1.150 1.150 1.160 1.150 1.160 627,000 725,180 1.1566 0.929 0.929 0.937 0.929 0.937 776,475 0.9339 0.00%
2018-07-27 0 1.150 1.150 1.160 1.150 1.160 129,000 148,810 1.1536 0.929 0.929 0.937 0.929 0.937 159,753 0.9315 0.00%
2018-07-26 0 1.150 1.140 1.150 1.150 1.180 948,000 1,105,110 1.1657 0.929 0.921 0.929 0.929 0.953 1,174,000 0.9413 -0.86%
2018-07-25 0 1.160 1.150 1.160 1.150 1.160 379,000 436,560 1.1519 0.937 0.929 0.937 0.929 0.937 469,352 0.9301 0.87%
2018-07-24 0 1.150 1.150 1.160 1.140 1.180 921,000 1,073,740 1.1658 0.929 0.929 0.937 0.921 0.953 1,140,564 0.9414 -1.71%
2018-07-23 0 1.170 1.150 1.170 1.130 1.220 2,166,000 2,543,500 1.1743 0.945 0.929 0.945 0.912 0.985 2,682,368 0.9482 3.54%
2018-07-20 0 1.130 1.100 1.130 1.100 1.130 451,000 498,930 1.1063 0.912 0.888 0.912 0.888 0.912 558,517 0.8933 0.89%
2018-07-19 0 1.120 1.120 1.140 1.120 1.140 132,000 149,250 1.1307 0.904 0.904 0.921 0.904 0.921 163,468 0.9130 -0.88%
2018-07-18 0 1.130 1.120 1.140 - - 0 0 - 0.912 0.904 0.921 - - 0 - 0.00%
2018-07-17 0 1.130 1.130 1.140 1.120 1.130 215,000 242,680 1.1287 0.912 0.912 0.921 0.904 0.912 266,255 0.9115 0.00%
2018-07-16 0 1.130 1.120 1.130 1.120 1.130 290,000 326,420 1.1256 0.912 0.904 0.912 0.904 0.912 359,135 0.9089 0.89%
2018-07-13 0 1.120 1.110 1.120 1.110 1.120 52,000 58,230 1.1198 0.904 0.896 0.904 0.896 0.904 64,397 0.9042 0.00%
2018-07-12 0 1.120 1.110 1.120 1.110 1.130 561,000 627,460 1.1185 0.904 0.896 0.904 0.896 0.912 694,741 0.9032 0.90%
2018-07-11 0 1.110 1.100 1.120 1.100 1.120 546,000 610,350 1.1179 0.896 0.888 0.904 0.888 0.904 676,165 0.9027 -0.89%
2018-07-10 0 1.120 1.110 1.120 1.110 1.130 401,000 448,960 1.1196 0.904 0.896 0.904 0.896 0.912 496,597 0.9041 1.82%
2018-07-09 0 1.100 1.100 1.110 1.100 1.110 124,000 137,460 1.1085 0.888 0.888 0.896 0.888 0.896 153,561 0.8951 0.00%
2018-07-06 0 1.100 1.090 1.100 1.080 1.110 343,000 376,180 1.0967 0.888 0.880 0.888 0.872 0.896 424,770 0.8856 -0.90%
2018-07-05 0 1.110 1.090 1.110 1.090 1.110 365,000 400,880 1.0983 0.896 0.880 0.896 0.880 0.896 452,015 0.8869 -0.89%
2018-07-04 0 1.120 1.100 1.130 1.100 1.120 113,000 125,120 1.1073 0.904 0.888 0.912 0.888 0.904 139,939 0.8941 -0.88%
2018-07-03 0 1.130 1.120 1.130 1.100 1.130 1,301,000 1,466,160 1.1269 0.912 0.904 0.912 0.888 0.912 1,611,155 0.9100 -1.74%
2018-06-29 0 1.150 1.130 1.150 1.120 1.150 336,000 380,360 1.1320 0.929 0.912 0.929 0.904 0.929 416,101 0.9141 1.77%
2018-06-28 0 1.130 1.120 1.130 1.110 1.130 491,000 551,630 1.1235 0.912 0.904 0.912 0.896 0.912 608,053 0.9072 -0.88%
2018-06-27 0 1.140 1.110 1.150 1.110 1.150 301,000 338,700 1.1252 0.921 0.896 0.929 0.896 0.929 372,758 0.9086 0.00%
2018-06-26 0 1.140 1.130 1.140 1.130 1.140 169,000 191,700 1.1343 0.921 0.912 0.921 0.912 0.921 209,289 0.9160 -1.72%
2018-06-25 0 1.160 1.140 1.160 1.140 1.170 252,000 289,760 1.1498 0.937 0.921 0.937 0.921 0.945 312,076 0.9285 0.00%
2018-06-22 0 1.160 1.140 1.160 1.120 1.160 4,527,000 5,135,790 1.1345 0.937 0.921 0.937 0.904 0.937 5,606,223 0.9161 0.00%
2018-06-21 0 1.160 1.150 1.160 1.150 1.160 708,000 821,030 1.1596 0.937 0.929 0.937 0.929 0.937 876,785 0.9364 0.00%
2018-06-20 0 1.160 1.150 1.160 1.150 1.190 918,000 1,065,560 1.1607 0.937 0.929 0.937 0.929 0.961 1,136,848 0.9373 0.17%
2018-06-19 0 1.240 1.230 1.240 1.230 1.260 1,585,000 1,968,330 1.2418 0.935 0.928 0.935 0.928 0.950 2,101,853 0.9365 -1.59%
2018-06-15 0 1.260 1.250 1.260 1.230 1.260 913,000 1,136,710 1.2450 0.950 0.943 0.950 0.928 0.950 1,210,720 0.9389 3.28%
2018-06-14 0 1.220 1.230 1.250 1.210 1.280 13,712,000 17,005,850 1.2402 0.920 0.928 0.943 0.912 0.965 18,183,347 0.9352 -4.69%
2018-06-13 0 1.280 1.270 1.280 1.270 1.310 4,887,000 6,303,470 1.2898 0.965 0.958 0.965 0.958 0.988 6,480,602 0.9727 -3.03%
2018-06-12 0 1.320 1.300 1.320 1.300 1.330 2,135,000 2,801,720 1.3123 0.995 0.980 0.995 0.980 1.003 2,831,202 0.9896 0.00%
2018-06-11 0 1.320 1.320 1.330 1.320 1.350 3,465,000 4,616,540 1.3323 0.995 0.995 1.003 0.995 1.018 4,594,902 1.0047 -2.22%
2018-06-08 0 1.350 1.350 1.360 1.340 1.360 201,000 271,650 1.3515 1.018 1.018 1.026 1.010 1.026 266,544 1.0192 -0.74%
2018-06-07 0 1.360 1.350 1.360 1.340 1.360 805,000 1,088,720 1.3524 1.026 1.018 1.026 1.010 1.026 1,067,503 1.0199 0.00%
2018-06-06 0 1.360 1.360 1.370 1.350 1.370 180,000 245,000 1.3611 1.026 1.026 1.033 1.018 1.033 238,696 1.0264 0.00%
2018-06-05 0 1.360 1.350 1.360 1.360 1.370 744,000 1,012,240 1.3605 1.026 1.018 1.026 1.026 1.033 986,611 1.0260 -0.73%
2018-06-04 0 1.370 1.360 1.370 1.360 1.370 351,000 479,970 1.3674 1.033 1.026 1.033 1.026 1.033 465,458 1.0312 0.74%
2018-06-01 0 1.360 1.360 1.370 1.360 1.380 867,000 1,189,530 1.3720 1.026 1.026 1.033 1.026 1.041 1,149,720 1.0346 -0.73%
2018-05-31 0 1.370 1.360 1.370 1.340 1.370 1,051,000 1,421,970 1.3530 1.033 1.026 1.033 1.010 1.033 1,393,721 1.0203 0.74%
2018-05-30 0 1.360 1.340 1.360 1.340 1.360 428,000 575,930 1.3456 1.026 1.010 1.026 1.010 1.026 567,567 1.0147 0.00%
2018-05-29 0 1.360 1.360 1.370 1.360 1.400 420,000 576,980 1.3738 1.026 1.026 1.033 1.026 1.056 556,958 1.0359 0.00%
2018-05-28 0 1.360 1.350 1.360 1.350 1.370 122,000 165,520 1.3567 1.026 1.018 1.026 1.018 1.033 161,783 1.0231 0.74%
2018-05-25 0 1.350 1.340 1.350 1.350 1.370 1,486,000 2,011,080 1.3534 1.018 1.010 1.018 1.018 1.033 1,970,570 1.0206 -0.74%
2018-05-24 0 1.360 1.360 1.370 1.360 1.370 826,000 1,129,800 1.3678 1.026 1.026 1.033 1.026 1.033 1,095,350 1.0315 0.74%
2018-05-23 0 1.350 1.350 1.380 1.350 1.370 2,055,000 2,784,880 1.3552 1.018 1.018 1.041 1.018 1.033 2,725,115 1.0219 0.00%
2018-05-21 0 1.350 1.350 1.380 1.340 1.360 1,036,000 1,399,990 1.3513 1.018 1.018 1.041 1.010 1.026 1,373,829 1.0190 0.00%
2018-05-18 0 1.350 1.340 1.350 1.340 1.350 1,036,000 1,395,330 1.3468 1.018 1.010 1.018 1.010 1.018 1,373,829 1.0157 0.00%
2018-05-17 0 1.350 1.340 1.350 1.340 1.350 765,000 1,032,450 1.3496 1.018 1.010 1.018 1.010 1.018 1,014,459 1.0177 0.00%
2018-05-16 0 1.350 1.340 1.350 1.340 1.360 1,292,000 1,744,420 1.3502 1.018 1.010 1.018 1.010 1.026 1,713,308 1.0182 0.00%
2018-05-15 0 1.350 1.340 1.350 1.340 1.380 1,741,000 2,345,220 1.3471 1.018 1.010 1.018 1.010 1.041 2,308,723 1.0158 -1.46%
2018-05-14 0 1.370 1.370 1.380 1.340 1.390 2,364,000 3,219,340 1.3618 1.033 1.033 1.041 1.010 1.048 3,134,877 1.0269 1.48%
2018-05-11 0 1.350 1.340 1.350 1.340 1.360 1,436,000 1,940,860 1.3516 1.018 1.010 1.018 1.010 1.026 1,904,265 1.0192 -1.46%
2018-05-10 0 1.370 1.370 1.380 1.340 1.380 1,748,000 2,370,490 1.3561 1.033 1.033 1.041 1.010 1.041 2,318,005 1.0226 1.48%
2018-05-09 0 1.350 1.340 1.350 1.340 1.350 421,000 567,350 1.3476 1.018 1.010 1.018 1.010 1.018 558,284 1.0162 0.75%
2018-05-08 0 1.340 1.340 1.350 1.340 1.350 2,413,000 3,253,420 1.3483 1.010 1.010 1.018 1.010 1.018 3,199,855 1.0167 0.00%
2018-05-07 0 1.340 1.330 1.340 1.330 1.350 1,182,000 1,584,780 1.3408 1.010 1.003 1.010 1.003 1.018 1,567,438 1.0111 0.00%
2018-05-04 0 1.340 1.340 1.350 1.330 1.340 135,000 179,730 1.3313 1.010 1.010 1.018 1.003 1.010 179,022 1.0040 0.00%
2018-05-03 0 1.340 1.340 1.350 1.330 1.350 599,000 803,770 1.3419 1.010 1.010 1.018 1.003 1.018 794,328 1.0119 0.00%
2018-05-02 0 1.340 1.340 1.350 1.320 1.350 189,000 254,660 1.3474 1.010 1.010 1.018 0.995 1.018 250,631 1.0161 -0.74%
2018-04-30 0 1.350 1.340 1.350 1.330 1.350 1,856,000 2,489,150 1.3411 1.018 1.010 1.018 1.003 1.018 2,461,223 1.0113 0.75%
2018-04-27 0 1.340 1.340 1.350 1.330 1.350 352,000 470,580 1.3369 1.010 1.010 1.018 1.003 1.018 466,784 1.0081 -0.74%
2018-04-26 0 1.350 1.330 1.350 1.330 1.350 495,000 661,180 1.3357 1.018 1.003 1.018 1.003 1.018 656,415 1.0073 0.00%
2018-04-25 0 1.350 1.340 1.360 1.350 1.360 567,000 766,300 1.3515 1.018 1.010 1.026 1.018 1.026 751,893 1.0192 0.00%
2018-04-24 0 1.350 1.350 1.360 1.350 1.360 712,000 965,170 1.3556 1.018 1.018 1.026 1.018 1.026 944,176 1.0222 0.00%
2018-04-23 0 1.350 1.350 1.360 1.350 1.370 342,000 464,730 1.3589 1.018 1.018 1.026 1.018 1.033 453,523 1.0247 -1.46%
2018-04-20 0 1.370 1.360 1.370 1.350 1.380 350,000 477,140 1.3633 1.033 1.026 1.033 1.018 1.041 464,132 1.0280 -0.72%
2018-04-19 0 1.380 1.370 1.380 1.370 1.400 700,000 963,420 1.3763 1.041 1.033 1.041 1.033 1.056 928,263 1.0379 0.00%
2018-04-18 0 1.380 1.380 1.390 1.380 1.390 257,000 356,300 1.3864 1.041 1.041 1.048 1.041 1.048 340,805 1.0455 -1.43%
2018-04-17 0 1.400 1.390 1.400 1.390 1.400 384,000 535,760 1.3952 1.056 1.048 1.056 1.048 1.056 509,219 1.0521 -0.71%
2018-04-16 0 1.410 1.390 1.410 1.400 1.410 272,000 381,350 1.4020 1.063 1.048 1.063 1.056 1.063 360,697 1.0573 0.00%
2018-04-13 0 1.410 1.410 1.420 1.380 1.410 531,000 740,310 1.3942 1.063 1.063 1.071 1.041 1.063 704,154 1.0513 0.71%
2018-04-12 0 1.400 1.390 1.400 1.380 1.400 999,000 1,392,270 1.3937 1.056 1.048 1.056 1.041 1.056 1,324,764 1.0510 0.72%
2018-04-11 0 1.390 1.370 1.390 1.350 1.400 1,246,000 1,715,760 1.3770 1.048 1.033 1.048 1.018 1.056 1,652,308 1.0384 -0.71%
2018-04-10 0 1.400 1.390 1.400 1.380 1.410 842,000 1,174,940 1.3954 1.056 1.048 1.056 1.041 1.063 1,116,568 1.0523 0.00%
2018-04-09 0 1.400 1.390 1.400 1.400 1.420 294,000 411,660 1.4002 1.056 1.048 1.056 1.056 1.071 389,870 1.0559 0.00%
2018-04-06 0 1.400 1.390 1.410 1.360 1.430 993,000 1,396,490 1.4063 1.056 1.048 1.063 1.026 1.078 1,316,807 1.0605 -0.71%
2018-04-04 0 1.410 1.400 1.410 1.400 1.420 242,000 339,740 1.4039 1.063 1.056 1.063 1.056 1.071 320,914 1.0587 -0.70%
2018-04-03 0 1.420 1.410 1.420 1.400 1.440 524,000 740,210 1.4126 1.071 1.063 1.071 1.056 1.086 694,871 1.0652 -1.39%
2018-03-29 0 1.440 1.440 1.460 1.430 1.460 425,000 613,040 1.4424 1.086 1.086 1.101 1.078 1.101 563,588 1.0877 -2.04%
2018-03-28 0 1.470 1.460 1.470 1.460 1.490 475,000 699,570 1.4728 1.109 1.101 1.109 1.101 1.124 629,893 1.1106 -0.68%
2018-03-27 0 1.480 1.480 1.500 1.480 1.490 1,086,000 1,610,630 1.4831 1.116 1.116 1.131 1.116 1.124 1,440,134 1.1184 0.68%
2018-03-26 0 1.470 1.460 1.480 1.460 1.500 688,000 1,016,930 1.4781 1.109 1.101 1.116 1.101 1.131 912,350 1.1146 2.08%
2018-03-23 0 1.440 1.440 1.470 1.420 1.470 875,000 1,259,170 1.4391 1.086 1.086 1.109 1.071 1.109 1,160,329 1.0852 -1.37%
2018-03-22 0 1.460 1.440 1.470 1.450 1.470 173,000 252,920 1.4620 1.101 1.086 1.109 1.093 1.109 229,414 1.1025 0.69%
2018-03-21 0 1.450 1.440 1.450 1.430 1.470 416,000 606,490 1.4579 1.093 1.086 1.093 1.078 1.109 551,653 1.0994 -0.68%
2018-03-20 0 1.460 1.450 1.470 1.460 1.480 255,000 374,350 1.4680 1.101 1.093 1.109 1.101 1.116 338,153 1.1070 -0.68%
2018-03-19 0 1.470 1.460 1.480 1.460 1.500 353,000 519,600 1.4720 1.109 1.101 1.116 1.101 1.131 468,110 1.1100 -2.00%
2018-03-16 0 1.500 1.480 1.500 1.470 1.500 93,000 138,290 1.4870 1.131 1.116 1.131 1.109 1.131 123,326 1.1213 0.67%
2018-03-15 0 1.490 1.490 1.500 1.490 1.500 173,000 258,510 1.4943 1.124 1.124 1.131 1.124 1.131 229,414 1.1268 0.00%
2018-03-14 0 1.490 1.480 1.490 1.460 1.490 305,000 448,890 1.4718 1.124 1.116 1.124 1.101 1.124 404,457 1.1099 0.00%
2018-03-13 0 1.490 1.490 1.500 1.490 1.500 272,000 407,540 1.4983 1.124 1.124 1.131 1.124 1.131 360,697 1.1299 -0.67%
2018-03-12 0 1.500 1.490 1.500 1.490 1.500 265,000 397,400 1.4996 1.131 1.124 1.131 1.124 1.131 351,414 1.1309 0.00%
2018-03-09 0 1.500 1.490 1.500 1.490 1.530 144,000 216,520 1.5036 1.131 1.124 1.131 1.124 1.154 190,957 1.1339 0.00%
2018-03-08 0 1.500 1.480 1.500 1.480 1.520 423,000 633,460 1.4975 1.131 1.116 1.131 1.116 1.146 560,936 1.1293 0.00%
2018-03-07 0 1.500 1.500 1.510 1.500 1.510 581,000 871,680 1.5003 1.131 1.131 1.139 1.131 1.139 770,458 1.1314 0.00%
2018-03-06 0 1.500 1.490 1.500 1.470 1.510 941,000 1,408,220 1.4965 1.131 1.124 1.131 1.109 1.139 1,247,851 1.1285 1.35%
2018-03-05 0 1.480 1.480 1.490 1.480 1.500 156,000 232,990 1.4935 1.116 1.116 1.124 1.116 1.131 206,870 1.1263 -1.33%
2018-03-02 0 1.500 1.490 1.500 1.480 1.500 610,000 907,780 1.4882 1.131 1.124 1.131 1.116 1.131 808,915 1.1222 2.04%
2018-03-01 0 1.470 1.470 1.490 1.440 1.490 1,076,000 1,590,540 1.4782 1.109 1.109 1.124 1.086 1.124 1,426,873 1.1147 1.38%
2018-02-28 0 1.450 1.450 1.470 1.450 1.460 18,000 26,210 1.4561 1.093 1.093 1.109 1.093 1.101 23,870 1.0980 0.00%
2018-02-27 0 1.450 1.440 1.480 1.440 1.460 118,000 171,470 1.4531 1.093 1.086 1.116 1.086 1.101 156,479 1.0958 -0.68%
2018-02-26 0 1.460 1.450 1.470 1.440 1.480 578,000 850,370 1.4712 1.101 1.093 1.109 1.086 1.116 766,480 1.1094 1.39%
2018-02-23 0 1.440 1.440 1.470 1.440 1.470 456,000 665,080 1.4585 1.086 1.086 1.109 1.086 1.109 604,697 1.0999 -0.69%
2018-02-22 0 1.450 1.440 1.480 1.450 1.490 95,000 139,790 1.4715 1.093 1.086 1.116 1.093 1.124 125,979 1.1096 -1.36%
2018-02-21 0 1.470 1.460 1.490 1.460 1.460 29,000 42,340 1.4600 1.109 1.101 1.124 1.101 1.101 38,457 1.1010 0.00%
2018-02-20 0 1.470 1.460 1.470 1.470 1.470 36,000 52,920 1.4700 1.109 1.101 1.109 1.109 1.109 47,739 1.1085 0.00%
2018-02-15 0 1.470 1.450 1.470 1.420 1.470 494,000 712,680 1.4427 1.109 1.093 1.109 1.071 1.109 655,089 1.0879 0.68%
2018-02-14 0 1.460 1.450 1.460 1.460 1.490 462,000 678,760 1.4692 1.101 1.093 1.101 1.101 1.124 612,654 1.1079 0.00%
2018-02-13 0 1.460 1.460 1.480 1.460 1.480 216,000 319,490 1.4791 1.101 1.101 1.116 1.101 1.116 286,435 1.1154 0.69%
2018-02-12 0 1.450 1.440 1.450 1.450 1.490 1,423,000 2,082,070 1.4632 1.093 1.086 1.093 1.093 1.124 1,887,026 1.1034 2.84%
2018-02-09 0 1.410 1.370 1.410 1.380 1.460 717,000 1,015,400 1.4162 1.063 1.033 1.063 1.041 1.101 950,807 1.0679 -4.08%
2018-02-08 0 1.470 1.460 1.470 1.460 1.470 81,000 118,350 1.4611 1.109 1.101 1.109 1.101 1.109 107,413 1.1018 0.00%
2018-02-07 0 1.470 1.460 1.470 1.460 1.500 357,000 524,170 1.4683 1.109 1.101 1.109 1.101 1.131 473,414 1.1072 0.00%
2018-02-06 0 1.470 1.450 1.480 1.430 1.490 1,895,000 2,760,800 1.4569 1.109 1.093 1.116 1.078 1.124 2,512,941 1.0986 -2.00%
2018-02-05 0 1.500 1.500 1.520 1.500 1.540 1,726,000 2,603,020 1.5081 1.131 1.131 1.146 1.131 1.161 2,288,832 1.1373 -3.23%
2018-02-02 0 1.550 1.550 1.570 1.550 1.580 710,000 1,105,190 1.5566 1.169 1.169 1.184 1.169 1.191 941,524 1.1738 0.00%
2018-02-01 0 1.550 1.550 1.570 1.550 1.590 1,336,000 2,094,450 1.5677 1.169 1.169 1.184 1.169 1.199 1,771,656 1.1822 -1.27%
2018-01-31 0 1.570 1.570 1.590 1.570 1.610 619,000 980,920 1.5847 1.184 1.184 1.199 1.184 1.214 820,850 1.1950 -1.26%
2018-01-30 0 1.590 1.590 1.620 1.590 1.620 751,000 1,207,130 1.6074 1.199 1.199 1.222 1.199 1.222 995,894 1.2121 -2.45%
2018-01-29 0 1.630 1.630 1.650 1.610 1.680 1,259,000 2,066,220 1.6412 1.229 1.229 1.244 1.214 1.267 1,669,547 1.2376 1.87%
2018-01-26 0 1.600 1.600 1.620 1.600 1.640 776,000 1,253,060 1.6148 1.207 1.207 1.222 1.207 1.237 1,029,046 1.2177 0.00%
2018-01-25 0 1.600 1.600 1.620 1.590 1.650 1,050,000 1,693,280 1.6126 1.207 1.207 1.222 1.199 1.244 1,392,395 1.2161 -2.44%
2018-01-24 0 1.640 1.630 1.640 1.610 1.640 713,000 1,161,220 1.6286 1.237 1.229 1.237 1.214 1.237 945,502 1.2282 2.50%
2018-01-23 0 1.600 1.590 1.610 1.590 1.630 1,714,967 2,753,917 1.6058 1.207 1.199 1.214 1.199 1.229 2,274,201 1.2109 -0.62%
2018-01-22 0 1.610 1.610 1.630 1.610 1.640 787,000 1,276,390 1.6218 1.214 1.214 1.229 1.214 1.237 1,043,633 1.2230 -1.83%
2018-01-19 0 1.640 1.630 1.640 1.640 1.680 601,000 991,260 1.6494 1.237 1.229 1.237 1.237 1.267 796,980 1.2438 -0.61%
2018-01-18 0 1.650 1.650 1.660 1.630 1.700 993,000 1,635,680 1.6472 1.244 1.244 1.252 1.229 1.282 1,316,807 1.2422 1.23%
2018-01-17 0 1.630 1.620 1.640 1.620 1.650 513,000 836,380 1.6304 1.229 1.222 1.237 1.222 1.244 680,284 1.2295 0.00%
2018-01-16 0 1.630 1.620 1.640 1.610 1.660 233,000 379,320 1.6280 1.229 1.222 1.237 1.214 1.252 308,979 1.2277 -1.21%
2018-01-15 0 1.650 1.650 1.660 1.630 1.660 446,000 729,500 1.6357 1.244 1.244 1.252 1.229 1.252 591,436 1.2334 0.00%
2018-01-12 0 1.650 1.630 1.660 1.630 1.660 241,000 397,330 1.6487 1.244 1.229 1.252 1.229 1.252 319,588 1.2433 0.00%
2018-01-11 0 1.650 1.630 1.650 1.610 1.670 3,021,000 4,930,930 1.6322 1.244 1.229 1.244 1.214 1.259 4,006,118 1.2308 -1.79%
2018-01-10 0 1.680 1.680 1.690 1.680 1.690 111,000 187,380 1.6881 1.267 1.267 1.274 1.267 1.274 147,196 1.2730 0.00%
2018-01-09 0 1.680 1.680 1.690 1.680 1.700 104,000 175,580 1.6883 1.267 1.267 1.274 1.267 1.282 137,913 1.2731 -1.18%
2018-01-08 0 1.700 1.680 1.690 1.690 1.700 371,000 627,690 1.6919 1.282 1.267 1.274 1.274 1.282 491,979 1.2758 0.00%
2018-01-05 0 1.700 1.690 1.700 1.700 1.710 149,000 253,950 1.7044 1.282 1.274 1.282 1.282 1.290 197,587 1.2853 0.59%
2018-01-04 0 1.690 1.690 1.710 1.650 1.740 212,000 353,340 1.6667 1.274 1.274 1.290 1.244 1.312 281,131 1.2569 -1.74%
2018-01-03 0 1.720 1.710 1.720 1.690 1.720 316,000 542,040 1.7153 1.297 1.290 1.297 1.274 1.297 419,044 1.2935 1.18%
2018-01-02 0 1.700 1.680 1.700 1.690 1.720 259,000 439,290 1.6961 1.282 1.267 1.282 1.274 1.297 343,457 1.2790 2.41%
2017-12-29 0 1.660 1.610 1.670 1.660 1.700 132,000 221,600 1.6788 1.252 1.214 1.259 1.252 1.282 175,044 1.2660 -2.92%
2017-12-28 0 1.710 1.700 1.720 1.660 1.740 433,000 733,260 1.6934 1.290 1.282 1.297 1.252 1.312 574,197 1.2770 3.01%
2017-12-27 0 1.660 1.610 1.670 1.640 1.680 55,000 91,220 1.6585 1.252 1.214 1.259 1.237 1.267 72,935 1.2507 0.61%
2017-12-22 0 1.650 1.610 1.660 1.610 1.650 96,000 156,440 1.6296 1.244 1.214 1.252 1.214 1.244 127,305 1.2289 0.00%
2017-12-21 0 1.650 1.610 1.650 1.650 1.650 24,000 39,600 1.6500 1.244 1.214 1.244 1.244 1.244 31,826 1.2443 0.61%
2017-12-20 0 1.640 1.600 1.640 1.620 1.640 19,000 30,880 1.6253 1.237 1.207 1.237 1.222 1.237 25,196 1.2256 0.00%
2017-12-19 0 1.640 1.620 1.660 - - 0 0 - 1.237 1.222 1.252 - - 0 - 0.00%
2017-12-18 0 1.640 1.600 1.660 - - 0 0 - 1.237 1.207 1.252 - - 0 - 0.00%
2017-12-15 0 1.640 1.600 1.640 - - 6,000 9,900 1.6500 1.237 1.207 1.237 - - 7,957 1.2443 0.00%
2017-12-14 0 1.640 1.620 1.640 1.600 1.640 96,000 153,840 1.6025 1.237 1.222 1.237 1.207 1.237 127,305 1.2084 -0.61%
2017-12-13 0 1.650 1.610 1.650 1.620 1.650 40,000 65,310 1.6328 1.244 1.214 1.244 1.222 1.244 53,044 1.2313 0.61%
2017-12-12 0 1.640 1.620 1.640 - - 0 0 - 1.237 1.222 1.237 - - 0 - -0.61%
2017-12-11 0 1.650 1.610 1.650 1.590 1.650 23,000 37,160 1.6157 1.244 1.214 1.244 1.199 1.244 30,500 1.2184 3.12%
2017-12-08 0 1.600 1.580 1.650 1.580 1.630 1,579,000 2,520,200 1.5961 1.207 1.191 1.244 1.191 1.229 2,093,896 1.2036 0.00%
2017-12-07 0 1.600 1.590 1.600 1.560 1.610 278,000 436,250 1.5692 1.207 1.199 1.207 1.176 1.214 368,653 1.1834 -0.62%
2017-12-06 0 1.610 1.600 1.610 1.610 1.620 226,000 364,560 1.6131 1.214 1.207 1.214 1.214 1.222 299,696 1.2164 -2.42%
2017-12-05 0 1.650 1.620 1.650 1.620 1.660 200,000 327,580 1.6379 1.244 1.222 1.244 1.222 1.252 265,218 1.2351 -0.60%
2017-12-04 0 1.660 1.660 1.670 1.650 1.660 370,000 611,080 1.6516 1.252 1.252 1.259 1.244 1.252 490,653 1.2454 -0.60%
2017-12-01 0 1.670 1.630 1.680 1.620 1.710 95,000 157,490 1.6578 1.259 1.229 1.267 1.222 1.290 125,979 1.2501 0.60%
2017-11-30 0 1.660 1.660 1.670 1.640 1.670 176,000 291,730 1.6576 1.252 1.252 1.259 1.237 1.259 233,392 1.2500 -0.60%
2017-11-29 0 1.670 1.670 1.710 1.670 1.690 496,000 833,150 1.6797 1.259 1.259 1.290 1.259 1.274 657,741 1.2667 -1.18%
2017-11-28 0 1.690 1.670 1.690 1.670 1.720 119,000 200,530 1.6851 1.274 1.259 1.274 1.259 1.297 157,805 1.2707 1.20%
2017-11-27 0 1.670 1.670 1.680 1.670 1.680 37,000 61,880 1.6724 1.259 1.259 1.267 1.259 1.267 49,065 1.2612 0.00%
2017-11-24 0 1.670 1.670 1.680 1.660 1.690 10,000 16,760 1.6760 1.259 1.259 1.267 1.252 1.274 13,261 1.2639 0.60%
2017-11-23 0 1.660 1.650 1.670 1.660 1.680 367,000 610,550 1.6636 1.252 1.244 1.259 1.252 1.267 486,675 1.2545 -1.19%
2017-11-22 0 1.680 1.670 1.700 1.670 1.740 654,000 1,101,740 1.6846 1.267 1.259 1.282 1.259 1.312 867,263 1.2704 -1.75%
2017-11-21 0 1.710 1.700 1.710 1.690 1.710 334,000 567,680 1.6996 1.290 1.282 1.290 1.274 1.290 442,914 1.2817 1.79%
2017-11-20 0 1.680 1.680 1.700 1.670 1.710 454,000 767,310 1.6901 1.267 1.267 1.282 1.259 1.290 602,045 1.2745 -1.18%
2017-11-17 0 1.700 1.660 1.740 1.700 1.710 215,000 365,770 1.7013 1.282 1.252 1.312 1.282 1.290 285,109 1.2829 -2.30%
2017-11-16 0 1.740 1.720 1.740 1.750 1.750 1,000 1,750 1.7500 1.312 1.297 1.312 1.320 1.320 1,326 1.3197 0.58%
2017-11-15 0 1.730 1.730 1.740 1.710 1.740 226,000 391,020 1.7302 1.305 1.305 1.312 1.290 1.312 299,696 1.3047 0.00%
2017-11-14 0 1.730 1.720 1.740 1.720 1.750 407,000 704,860 1.7318 1.305 1.297 1.312 1.297 1.320 539,719 1.3060 0.58%
2017-11-13 0 1.720 1.710 1.720 1.710 1.750 474,000 813,230 1.7157 1.297 1.290 1.297 1.290 1.320 628,567 1.2938 -0.58%
2017-11-10 0 1.730 1.710 1.730 1.720 1.740 554,000 956,560 1.7266 1.305 1.290 1.305 1.297 1.312 734,654 1.3021 1.17%
2017-11-09 0 1.710 1.710 1.720 1.690 1.720 129,000 220,810 1.7117 1.290 1.290 1.297 1.274 1.297 171,066 1.2908 0.59%
2017-11-08 0 1.700 1.700 1.710 1.700 1.720 109,000 185,980 1.7062 1.282 1.282 1.290 1.282 1.297 144,544 1.2867 0.00%
2017-11-07 0 1.700 1.690 1.720 1.680 1.730 299,000 507,870 1.6986 1.282 1.274 1.297 1.267 1.305 396,501 1.2809 -1.16%
2017-11-06 0 1.720 1.710 1.730 1.680 1.780 702,000 1,203,370 1.7142 1.297 1.290 1.305 1.267 1.342 930,915 1.2927 2.99%
2017-11-03 0 1.670 1.670 1.690 1.660 1.690 563,000 945,090 1.6787 1.259 1.259 1.274 1.252 1.274 746,589 1.2659 0.00%
2017-11-02 0 1.670 1.670 1.690 1.660 1.670 116,000 192,830 1.6623 1.259 1.259 1.274 1.252 1.259 153,826 1.2536 0.60%
2017-11-01 0 1.660 1.650 1.660 1.650 1.670 2,493,000 4,138,420 1.6600 1.252 1.244 1.252 1.244 1.259 3,305,943 1.2518 0.00%
2017-10-31 0 1.660 1.660 1.700 1.660 1.660 3,000 4,980 1.6600 1.252 1.252 1.282 1.252 1.252 3,978 1.2518 -0.60%
2017-10-30 0 1.670 1.660 1.670 1.660 1.700 141,000 235,930 1.6733 1.259 1.252 1.259 1.252 1.282 186,979 1.2618 0.00%
2017-10-27 0 1.670 1.670 1.690 1.660 1.690 89,000 148,890 1.6729 1.259 1.259 1.274 1.252 1.274 118,022 1.2615 -2.34%
2017-10-26 0 1.710 1.700 1.710 1.670 1.710 274,000 462,810 1.6891 1.290 1.282 1.290 1.259 1.290 363,349 1.2737 2.40%
2017-10-25 0 1.670 1.660 1.690 1.650 1.670 206,000 342,510 1.6627 1.259 1.252 1.274 1.244 1.259 273,175 1.2538 1.21%
2017-10-24 0 1.650 1.650 1.670 1.650 1.700 376,000 631,450 1.6794 1.244 1.244 1.259 1.244 1.282 498,610 1.2664 -3.51%
2017-10-23 0 1.710 1.710 1.720 1.690 1.720 373,000 634,900 1.7021 1.290 1.290 1.297 1.274 1.297 494,632 1.2836 0.00%
2017-10-20 0 1.710 1.710 1.720 1.700 1.710 34,000 58,070 1.7079 1.290 1.290 1.297 1.282 1.290 45,087 1.2880 -0.58%
2017-10-19 0 1.720 1.700 1.720 1.700 1.740 986,000 1,704,930 1.7291 1.297 1.282 1.297 1.282 1.312 1,307,525 1.3039 0.58%
2017-10-18 0 1.710 1.700 1.710 1.700 1.720 152,000 260,420 1.7133 1.290 1.282 1.290 1.282 1.297 201,566 1.2920 0.00%
2017-10-17 0 1.710 1.700 1.710 1.700 1.730 248,000 423,170 1.7063 1.290 1.282 1.290 1.282 1.305 328,870 1.2867 0.59%
2017-10-16 0 1.700 1.700 1.710 1.700 1.720 346,000 590,600 1.7069 1.282 1.282 1.290 1.282 1.297 458,827 1.2872 0.00%
2017-10-13 0 1.700 1.700 1.710 1.700 1.720 232,000 395,280 1.7038 1.282 1.282 1.290 1.282 1.297 307,653 1.2848 0.00%
2017-10-12 0 1.700 1.700 1.750 1.660 1.740 267,000 450,130 1.6859 1.282 1.282 1.320 1.252 1.312 354,066 1.2713 1.19%
2017-10-11 0 1.680 1.670 1.680 1.670 1.720 1,404,000 2,369,090 1.6874 1.267 1.259 1.267 1.259 1.297 1,861,830 1.2725 -1.18%
2017-10-10 0 1.700 1.690 1.700 1.670 1.730 813,000 1,380,690 1.6983 1.282 1.274 1.282 1.259 1.305 1,078,111 1.2807 -2.30%
2017-10-09 0 1.740 1.730 1.750 1.730 1.790 1,040,000 1,821,380 1.7513 1.312 1.305 1.320 1.305 1.350 1,379,134 1.3207 -2.25%
2017-10-06 0 1.780 1.770 1.780 1.750 1.830 546,000 966,630 1.7704 1.342 1.335 1.342 1.320 1.380 724,045 1.3350 -1.11%
2017-10-04 0 1.800 1.790 1.800 1.750 1.800 666,000 1,178,790 1.7700 1.357 1.350 1.357 1.320 1.357 883,176 1.3347 1.69%
2017-10-03 0 1.770 1.760 1.770 1.730 1.770 198,000 347,150 1.7533 1.335 1.327 1.335 1.305 1.335 262,566 1.3221 0.00%
2017-09-29 0 1.770 1.750 1.770 1.730 1.780 436,000 767,820 1.7611 1.335 1.320 1.335 1.305 1.342 578,175 1.3280 0.00%
2017-09-28 0 1.770 1.750 1.770 1.730 1.770 478,000 840,000 1.7573 1.335 1.320 1.335 1.305 1.335 633,871 1.3252 1.72%
2017-09-27 0 1.740 1.730 1.740 1.730 1.760 342,000 594,630 1.7387 1.312 1.305 1.312 1.305 1.327 453,523 1.3111 0.58%
2017-09-26 0 1.730 1.730 1.740 1.720 1.740 89,000 153,820 1.7283 1.305 1.305 1.312 1.297 1.312 118,022 1.3033 0.58%
2017-09-25 0 1.720 1.720 1.730 1.720 1.780 1,236,000 2,153,920 1.7427 1.297 1.297 1.305 1.297 1.342 1,639,047 1.3141 -3.37%
2017-09-22 0 1.780 1.780 1.790 1.740 1.860 4,922,000 8,852,420 1.7985 1.342 1.342 1.350 1.312 1.403 6,527,015 1.3563 3.49%
2017-09-21 0 1.720 1.710 1.720 1.710 1.740 762,000 1,314,680 1.7253 1.297 1.290 1.297 1.290 1.312 1,010,481 1.3010 0.00%
2017-09-20 0 1.720 1.700 1.720 1.700 1.740 828,000 1,428,690 1.7255 1.297 1.282 1.297 1.282 1.312 1,098,003 1.3012 -0.58%
2017-09-19 0 1.730 1.720 1.730 1.710 1.730 367,000 632,830 1.7243 1.305 1.297 1.305 1.290 1.305 486,675 1.3003 0.00%
2017-09-18 0 1.730 1.730 1.740 1.710 1.750 782,000 1,351,810 1.7287 1.305 1.305 1.312 1.290 1.320 1,037,002 1.3036 2.98%
2017-09-15 0 1.680 1.680 1.710 1.670 1.710 136,000 228,820 1.6825 1.267 1.267 1.290 1.259 1.290 180,348 1.2688 -0.59%
2017-09-14 0 1.690 1.690 1.700 1.680 1.690 140,000 236,500 1.6893 1.274 1.274 1.282 1.267 1.274 185,653 1.2739 -0.59%
2017-09-13 0 1.700 1.690 1.700 1.700 1.700 211,000 358,700 1.7000 1.282 1.274 1.282 1.282 1.282 279,805 1.2820 0.00%
2017-09-12 0 1.700 1.690 1.700 1.660 1.720 299,000 505,450 1.6905 1.282 1.274 1.282 1.252 1.297 396,501 1.2748 0.00%
2017-09-11 0 1.700 1.690 1.720 1.690 1.720 545,000 931,760 1.7097 1.282 1.274 1.297 1.274 1.297 722,719 1.2892 0.59%
2017-09-08 0 1.690 1.700 1.720 1.690 1.730 386,000 659,560 1.7087 1.274 1.282 1.297 1.274 1.305 511,871 1.2885 0.00%
2017-09-07 0 1.690 1.680 1.700 1.670 1.720 470,000 796,020 1.6937 1.274 1.267 1.282 1.259 1.297 623,262 1.2772 1.81%
2017-09-06 0 1.660 1.660 1.670 1.650 1.660 310,000 513,290 1.6558 1.252 1.252 1.259 1.244 1.252 411,088 1.2486 -1.78%
2017-09-05 0 1.690 1.670 1.700 1.650 1.700 39,000 64,640 1.6574 1.274 1.259 1.282 1.244 1.282 51,718 1.2499 1.81%
2017-09-04 0 1.660 1.660 1.690 1.660 1.690 321,000 539,900 1.6819 1.252 1.252 1.274 1.252 1.274 425,675 1.2683 -2.35%
2017-09-01 0 1.700 1.670 1.700 1.680 1.710 1,106,000 1,862,680 1.6842 1.282 1.259 1.282 1.267 1.290 1,466,656 1.2700 -0.58%
2017-08-31 0 1.710 1.680 1.710 1.680 1.720 265,000 451,870 1.7052 1.290 1.267 1.290 1.267 1.297 351,414 1.2859 -1.16%
2017-08-30 0 1.730 1.710 1.730 1.710 1.740 529,000 917,730 1.7348 1.305 1.290 1.305 1.290 1.312 701,502 1.3082 0.00%
2017-08-29 0 1.730 1.730 1.740 1.720 1.780 705,000 1,226,440 1.7396 1.305 1.305 1.312 1.297 1.342 934,894 1.3118 -3.35%
2017-08-28 0 1.790 1.770 1.790 1.750 1.840 555,000 994,300 1.7915 1.350 1.335 1.350 1.320 1.388 735,980 1.3510 1.70%
2017-08-25 0 1.760 1.750 1.770 1.720 1.770 833,000 1,458,960 1.7515 1.327 1.320 1.335 1.297 1.335 1,104,633 1.3208 2.33%
2017-08-24 0 1.720 1.720 1.740 1.710 1.740 130,000 224,420 1.7263 1.297 1.297 1.312 1.290 1.312 172,392 1.3018 0.00%
2017-08-22 0 1.720 1.710 1.730 1.710 1.750 587,000 1,013,400 1.7264 1.297 1.290 1.305 1.290 1.320 778,415 1.3019 0.00%
2017-08-21 0 1.720 1.700 1.720 1.700 1.720 42,000 71,830 1.7102 1.297 1.282 1.297 1.282 1.297 55,696 1.2897 1.18%
2017-08-18 0 1.700 1.680 1.700 1.680 1.760 1,544,000 2,635,620 1.7070 1.282 1.267 1.282 1.267 1.327 2,047,483 1.2872 -2.30%
2017-08-17 0 1.740 1.730 1.740 1.710 1.740 257,000 445,750 1.7344 1.312 1.305 1.312 1.290 1.312 340,805 1.3079 -0.57%
2017-08-16 0 1.750 1.740 1.750 1.700 1.750 572,000 995,820 1.7409 1.320 1.312 1.320 1.282 1.320 758,524 1.3128 2.94%
2017-08-15 0 1.700 1.690 1.710 1.680 1.730 401,000 683,310 1.7040 1.282 1.274 1.290 1.267 1.305 531,762 1.2850 0.00%
2017-08-14 0 1.700 1.690 1.710 1.670 1.700 519,000 875,910 1.6877 1.282 1.274 1.290 1.259 1.282 688,241 1.2727 1.80%
2017-08-11 0 1.670 1.670 1.680 1.640 1.710 1,148,000 1,910,780 1.6644 1.259 1.259 1.267 1.237 1.290 1,522,351 1.2552 -2.34%
2017-08-10 0 1.710 1.710 1.730 1.700 1.840 4,923,000 8,676,800 1.7625 1.290 1.290 1.305 1.282 1.388 6,528,342 1.3291 1.79%
2017-08-09 0 1.680 1.670 1.700 1.670 1.720 231,000 388,460 1.6816 1.267 1.259 1.282 1.259 1.297 306,327 1.2681 0.00%
2017-08-08 0 1.680 1.670 1.680 1.650 1.700 223,000 373,620 1.6754 1.267 1.259 1.267 1.244 1.282 295,718 1.2634 0.00%
2017-08-07 0 1.680 1.670 1.680 1.640 1.680 229,000 383,790 1.6759 1.267 1.259 1.267 1.237 1.267 303,675 1.2638 0.60%
2017-08-04 0 1.670 1.670 1.680 1.660 1.690 37,000 61,990 1.6754 1.259 1.259 1.267 1.252 1.274 49,065 1.2634 0.00%
2017-08-03 0 1.670 1.660 1.690 1.640 1.680 203,000 337,160 1.6609 1.259 1.252 1.274 1.237 1.267 269,196 1.2525 0.60%
2017-08-02 0 1.660 1.660 1.670 1.630 1.690 515,000 862,520 1.6748 1.252 1.252 1.259 1.229 1.274 682,936 1.2630 1.84%
2017-08-01 0 1.630 1.630 1.640 1.630 1.640 187,000 304,990 1.6310 1.229 1.229 1.237 1.229 1.237 247,979 1.2299 -0.61%
2017-07-31 0 1.640 1.630 1.650 1.600 1.650 94,000 152,010 1.6171 1.237 1.229 1.244 1.207 1.244 124,652 1.2195 1.23%
2017-07-28 0 1.620 1.590 1.620 1.590 1.620 507,000 810,690 1.5990 1.222 1.199 1.222 1.199 1.222 672,328 1.2058 1.25%
2017-07-27 0 1.600 1.600 1.630 1.600 1.630 129,000 208,910 1.6195 1.207 1.207 1.229 1.207 1.229 171,066 1.2212 -1.84%
2017-07-26 0 1.630 1.630 1.650 1.630 1.630 33,000 53,790 1.6300 1.229 1.229 1.244 1.229 1.229 43,761 1.2292 0.00%
2017-07-25 0 1.630 1.630 1.640 1.620 1.630 102,000 165,770 1.6252 1.229 1.229 1.237 1.222 1.229 135,261 1.2256 -0.61%
2017-07-24 0 1.640 1.630 1.640 1.620 1.640 53,000 86,480 1.6317 1.237 1.229 1.237 1.222 1.237 70,283 1.2305 0.61%
2017-07-21 0 1.630 1.630 1.640 1.620 1.640 92,000 149,880 1.6291 1.229 1.229 1.237 1.222 1.237 122,000 1.2285 0.00%
2017-07-20 0 1.630 1.620 1.640 1.590 1.640 312,000 505,950 1.6216 1.229 1.222 1.237 1.199 1.237 413,740 1.2229 1.24%
2017-07-19 0 1.610 1.590 1.610 1.570 1.610 337,000 533,430 1.5829 1.214 1.199 1.214 1.184 1.214 446,892 1.1936 1.26%
2017-07-18 0 1.590 1.570 1.600 1.570 1.600 97,000 153,060 1.5779 1.199 1.184 1.207 1.184 1.207 128,631 1.1899 0.63%
2017-07-17 0 1.580 1.580 1.590 1.580 1.610 1,024,000 1,631,530 1.5933 1.191 1.191 1.199 1.191 1.214 1,357,916 1.2015 -2.47%
2017-07-14 0 1.620 1.600 1.650 1.610 1.620 20,000 32,210 1.6105 1.222 1.207 1.244 1.214 1.222 26,522 1.2145 0.62%
2017-07-13 0 1.610 1.610 1.620 1.600 1.630 269,000 434,930 1.6168 1.214 1.214 1.222 1.207 1.229 356,718 1.2193 -0.62%
2017-07-12 0 1.620 1.620 1.630 1.580 1.670 232,000 375,970 1.6206 1.222 1.222 1.229 1.191 1.259 307,653 1.2221 0.00%
2017-07-11 0 1.620 1.590 1.620 1.600 1.630 272,000 436,700 1.6055 1.222 1.199 1.222 1.207 1.229 360,697 1.2107 0.00%
2017-07-10 0 1.620 1.600 1.620 1.590 1.620 35,000 56,000 1.6000 1.222 1.207 1.222 1.199 1.222 46,413 1.2066 1.25%
2017-07-07 0 1.600 1.590 1.610 1.560 1.600 211,000 335,500 1.5900 1.207 1.199 1.214 1.176 1.207 279,805 1.1990 0.63%
2017-07-06 0 1.590 1.590 1.620 1.570 1.630 590,000 932,600 1.5807 1.199 1.199 1.222 1.184 1.229 782,393 1.1920 -1.85%
2017-07-05 0 1.620 1.620 1.630 1.600 1.630 261,000 422,280 1.6179 1.222 1.222 1.229 1.207 1.229 346,110 1.2201 -0.61%
2017-07-04 0 1.630 1.620 1.630 1.600 1.650 209,000 340,330 1.6284 1.229 1.222 1.229 1.207 1.244 277,153 1.2280 -1.21%
2017-07-03 0 1.650 1.650 1.670 1.650 1.680 73,000 120,740 1.6540 1.244 1.244 1.259 1.244 1.267 96,805 1.2473 0.61%
2017-06-30 0 1.640 1.610 1.650 1.600 1.650 376,000 607,360 1.6153 1.237 1.214 1.244 1.207 1.244 498,610 1.2181 0.00%
2017-06-29 0 1.640 1.630 1.640 1.630 1.650 125,000 205,090 1.6407 1.237 1.229 1.237 1.229 1.244 165,761 1.2373 -1.80%
2017-06-28 0 1.670 1.630 1.670 1.620 1.700 94,000 156,770 1.6678 1.259 1.229 1.259 1.222 1.282 124,652 1.2577 0.60%
2017-06-27 0 1.660 1.630 1.660 1.610 1.720 838,000 1,388,130 1.6565 1.252 1.229 1.252 1.214 1.297 1,111,263 1.2491 -1.19%
2017-06-26 0 1.680 1.680 1.690 1.680 1.700 71,000 119,330 1.6807 1.267 1.267 1.274 1.267 1.282 94,152 1.2674 -0.59%
2017-06-23 0 1.690 1.650 1.690 1.650 1.690 98,000 162,950 1.6628 1.274 1.244 1.274 1.244 1.274 129,957 1.2539 0.60%
2017-06-22 0 1.680 1.660 1.680 1.670 1.690 74,000 124,190 1.6782 1.267 1.252 1.267 1.259 1.274 98,131 1.2656 -0.59%
2017-06-21 0 1.690 1.690 1.700 1.670 1.780 528,000 896,500 1.6979 1.274 1.274 1.282 1.259 1.342 700,176 1.2804 0.60%
2017-06-20 0 1.680 1.660 1.680 1.670 1.690 130,000 218,520 1.6809 1.267 1.252 1.267 1.259 1.274 172,392 1.2676 2.75%
2017-06-19 0 1.690 1.680 1.690 1.660 1.690 289,000 485,660 1.6805 1.233 1.226 1.233 1.211 1.233 396,132 1.2260 1.20%
2017-06-16 0 1.670 1.650 1.670 1.630 1.680 813,000 1,341,600 1.6502 1.218 1.204 1.218 1.189 1.226 1,114,378 1.2039 -0.60%
2017-06-15 0 1.680 1.670 1.680 1.670 1.690 438,000 734,960 1.6780 1.226 1.218 1.226 1.218 1.233 600,366 1.2242 -1.18%
2017-06-14 0 1.700 1.690 1.700 1.700 1.700 84,000 142,800 1.7000 1.240 1.233 1.240 1.240 1.240 115,139 1.2402 0.59%
2017-06-13 0 1.690 1.670 1.700 1.660 1.710 229,000 384,140 1.6775 1.233 1.218 1.240 1.211 1.248 313,890 1.2238 0.60%
2017-06-12 0 1.680 1.660 1.690 1.660 1.720 512,000 863,850 1.6872 1.226 1.211 1.233 1.211 1.255 701,798 1.2309 -1.75%
2017-06-09 0 1.710 1.700 1.710 1.700 1.720 78,000 133,030 1.7055 1.248 1.240 1.248 1.240 1.255 106,914 1.2443 0.00%
2017-06-08 0 1.710 1.700 1.720 1.700 1.760 252,000 429,870 1.7058 1.248 1.240 1.255 1.240 1.284 345,416 1.2445 0.59%
2017-06-07 0 1.700 1.700 1.710 1.700 1.720 54,000 91,960 1.7030 1.240 1.240 1.248 1.240 1.255 74,018 1.2424 0.00%
2017-06-06 0 1.700 1.690 1.700 1.700 1.720 50,000 85,420 1.7084 1.240 1.233 1.240 1.240 1.255 68,535 1.2464 -1.73%
2017-06-05 0 1.730 1.730 1.740 1.690 1.740 77,000 131,680 1.7101 1.262 1.262 1.269 1.233 1.269 105,544 1.2476 1.17%
2017-06-02 0 1.710 1.700 1.720 1.690 1.720 108,000 183,570 1.6997 1.248 1.240 1.255 1.233 1.255 148,035 1.2400 0.59%
2017-06-01 0 1.700 1.700 1.710 1.690 1.720 304,000 515,960 1.6972 1.240 1.240 1.248 1.233 1.255 416,692 1.2382 -0.58%
2017-05-31 0 1.710 1.690 1.710 1.700 1.720 527,000 902,210 1.7120 1.248 1.233 1.248 1.240 1.255 722,358 1.2490 0.00%
2017-05-29 0 1.710 1.710 1.730 1.710 1.740 150,000 259,230 1.7282 1.248 1.248 1.262 1.248 1.269 205,605 1.2608 0.59%
2017-05-26 0 1.700 1.700 1.730 1.700 1.740 157,000 269,070 1.7138 1.240 1.240 1.262 1.240 1.269 215,200 1.2503 -3.41%
2017-05-25 0 1.760 1.750 1.770 1.720 1.780 792,000 1,381,360 1.7441 1.284 1.277 1.291 1.255 1.299 1,085,593 1.2724 2.33%
2017-05-24 0 1.720 1.710 1.720 1.700 1.720 245,000 419,000 1.7102 1.255 1.248 1.255 1.240 1.255 335,821 1.2477 0.58%
2017-05-23 0 1.710 1.730 1.740 1.700 1.720 346,000 593,460 1.7152 1.248 1.262 1.269 1.240 1.255 474,262 1.2513 -0.58%
2017-05-22 0 1.720 1.700 1.720 1.700 1.740 159,000 273,190 1.7182 1.255 1.240 1.255 1.240 1.269 217,941 1.2535 0.00%
2017-05-19 0 1.720 1.720 1.740 1.700 1.710 67,000 114,540 1.7096 1.255 1.255 1.269 1.240 1.248 91,837 1.2472 0.00%
2017-05-18 0 1.720 1.710 1.720 1.710 1.720 61,000 104,700 1.7164 1.255 1.248 1.255 1.248 1.255 83,613 1.2522 0.00%
2017-05-17 0 1.720 1.710 1.740 1.720 1.720 103,000 177,160 1.7200 1.255 1.248 1.269 1.255 1.255 141,182 1.2548 0.58%
2017-05-16 0 1.710 1.710 1.730 1.700 1.780 402,000 690,450 1.7175 1.248 1.248 1.262 1.240 1.299 551,021 1.2530 -1.16%
2017-05-15 0 1.730 1.700 1.730 1.670 1.730 301,000 510,000 1.6944 1.262 1.240 1.262 1.218 1.262 412,580 1.2361 2.98%
2017-05-12 0 1.680 1.660 1.680 1.650 1.680 181,000 299,670 1.6556 1.226 1.211 1.226 1.204 1.226 248,096 1.2079 1.20%
2017-05-11 0 1.660 1.650 1.660 1.630 1.680 157,000 259,780 1.6546 1.211 1.204 1.211 1.189 1.226 215,200 1.2072 -0.60%
2017-05-10 0 1.670 1.660 1.670 1.660 1.670 176,000 292,330 1.6610 1.218 1.211 1.218 1.211 1.218 241,243 1.2118 0.00%
2017-05-09 0 1.670 1.660 1.670 1.650 1.670 812,000 1,355,170 1.6689 1.218 1.211 1.218 1.204 1.218 1,113,007 1.2176 0.60%
2017-05-08 0 1.660 1.660 1.720 1.660 1.710 24,000 40,270 1.6779 1.211 1.211 1.255 1.211 1.248 32,897 1.2241 -1.19%
2017-05-05 0 1.680 1.670 1.680 1.650 1.690 289,000 481,380 1.6657 1.226 1.218 1.226 1.204 1.233 396,132 1.2152 0.00%
2017-05-04 0 1.680 1.670 1.680 1.680 1.690 160,000 269,400 1.6838 1.226 1.218 1.226 1.226 1.233 219,312 1.2284 0.00%
2017-05-02 0 1.680 1.670 1.680 1.670 1.710 113,000 189,330 1.6755 1.226 1.218 1.226 1.218 1.248 154,889 1.2224 -0.59%
2017-04-28 0 1.690 1.670 1.700 1.660 1.690 92,000 153,350 1.6668 1.233 1.218 1.240 1.211 1.233 126,104 1.2161 0.00%
2017-04-27 0 1.690 1.680 1.690 1.680 1.700 208,000 350,680 1.6860 1.233 1.226 1.233 1.226 1.240 285,105 1.2300 1.20%
2017-04-26 0 1.670 1.670 1.690 1.670 1.730 329,000 560,100 1.7024 1.218 1.218 1.233 1.218 1.262 450,960 1.2420 0.60%
2017-04-25 0 1.660 1.670 1.680 1.660 1.690 98,000 163,790 1.6713 1.211 1.218 1.226 1.211 1.233 134,328 1.2193 -1.78%
2017-04-24 0 1.690 1.680 1.690 1.670 1.700 30,000 50,260 1.6753 1.233 1.226 1.233 1.218 1.240 41,121 1.2222 0.00%
2017-04-21 0 1.690 1.680 1.690 1.680 1.720 219,000 370,440 1.6915 1.233 1.226 1.233 1.226 1.255 300,183 1.2340 0.00%
2017-04-20 0 1.690 1.690 1.710 1.650 1.700 279,000 466,610 1.6724 1.233 1.233 1.248 1.204 1.240 382,425 1.2201 1.81%
2017-04-19 0 1.660 1.630 1.660 1.600 1.710 1,192,000 1,926,230 1.6160 1.211 1.189 1.211 1.167 1.248 1,633,873 1.1789 -1.78%
2017-04-18 0 1.690 1.670 1.690 1.680 1.710 389,000 656,510 1.6877 1.233 1.218 1.233 1.226 1.248 533,202 1.2313 0.60%
2017-04-13 0 1.680 1.680 1.690 1.680 1.690 94,000 158,250 1.6835 1.226 1.226 1.233 1.226 1.233 128,846 1.2282 0.00%
2017-04-12 0 1.680 1.680 1.690 1.680 1.690 19,000 31,980 1.6832 1.226 1.226 1.233 1.226 1.233 26,043 1.2280 -0.59%
2017-04-11 0 1.690 1.680 1.700 1.680 1.690 88,000 148,050 1.6824 1.233 1.226 1.240 1.226 1.233 120,621 1.2274 0.00%
2017-04-10 0 1.690 1.680 1.690 1.680 1.700 208,000 350,550 1.6853 1.233 1.226 1.233 1.226 1.240 285,105 1.2295 -0.59%
2017-04-07 0 1.700 1.690 1.700 1.670 1.700 567,000 953,790 1.6822 1.240 1.233 1.240 1.218 1.240 777,186 1.2272 0.00%
2017-04-06 0 1.700 1.700 1.710 1.670 1.780 1,312,000 2,229,570 1.6994 1.240 1.240 1.248 1.218 1.299 1,798,357 1.2398 -2.30%
2017-04-05 0 1.740 1.730 1.750 1.720 1.760 281,000 488,840 1.7396 1.269 1.262 1.277 1.255 1.284 385,166 1.2692 0.00%
2017-04-03 0 1.740 1.740 1.750 1.720 1.740 93,000 160,820 1.7292 1.269 1.269 1.277 1.255 1.269 127,475 1.2616 -1.14%
2017-03-31 0 1.760 1.750 1.760 1.730 1.810 186,000 326,570 1.7558 1.284 1.277 1.284 1.262 1.320 254,950 1.2809 0.57%
2017-03-30 0 1.750 1.740 1.750 1.740 1.760 532,000 932,470 1.7528 1.277 1.269 1.277 1.269 1.284 729,212 1.2787 -0.57%
2017-03-29 0 1.760 1.750 1.760 1.750 1.770 482,000 843,980 1.7510 1.284 1.277 1.284 1.277 1.291 660,677 1.2774 -0.56%
2017-03-28 0 1.770 1.760 1.770 1.760 1.780 97,000 171,220 1.7652 1.291 1.284 1.291 1.284 1.299 132,958 1.2878 0.57%
2017-03-27 0 1.760 1.760 1.770 1.750 1.800 626,000 1,100,090 1.7573 1.284 1.284 1.291 1.277 1.313 858,057 1.2821 -1.68%
2017-03-24 0 1.790 1.770 1.790 1.770 1.790 372,000 660,790 1.7763 1.306 1.291 1.306 1.291 1.306 509,900 1.2959 -0.56%
2017-03-23 0 1.800 1.780 1.810 1.780 1.850 1,977,000 3,594,220 1.8180 1.313 1.299 1.320 1.299 1.350 2,709,871 1.3263 1.69%
2017-03-22 0 1.770 1.760 1.780 1.740 1.780 558,000 977,980 1.7527 1.291 1.284 1.299 1.269 1.299 764,850 1.2787 0.00%
2017-03-21 0 1.770 1.780 1.790 1.750 1.810 1,099,000 1,954,090 1.7781 1.291 1.299 1.306 1.277 1.320 1,506,398 1.2972 0.00%
2017-03-20 0 1.770 1.770 1.780 1.770 1.800 553,000 984,390 1.7801 1.291 1.291 1.299 1.291 1.313 757,996 1.2987 0.00%
2017-03-17 0 1.770 1.760 1.770 1.750 1.850 3,096,000 5,585,075 1.8040 1.291 1.284 1.291 1.277 1.350 4,243,683 1.3161 -1.12%
2017-03-16 0 1.790 1.780 1.790 1.740 1.800 1,592,000 2,813,680 1.7674 1.306 1.299 1.306 1.269 1.313 2,182,152 1.2894 1.70%
2017-03-15 0 1.760 1.740 1.770 1.720 1.780 1,413,000 2,467,970 1.7466 1.284 1.269 1.291 1.255 1.299 1,936,797 1.2743 2.33%
2017-03-14 0 1.720 1.710 1.720 1.690 1.800 3,094,000 5,362,220 1.7331 1.255 1.248 1.255 1.233 1.313 4,240,942 1.2644 -4.44%
2017-03-13 0 1.800 1.800 1.820 1.800 1.840 769,000 1,402,290 1.8235 1.313 1.313 1.328 1.313 1.342 1,054,067 1.3304 -1.64%
2017-03-10 0 1.830 1.820 1.840 1.800 1.880 2,491,000 4,594,940 1.8446 1.335 1.328 1.342 1.313 1.372 3,414,410 1.3457 -1.08%
2017-03-09 0 1.850 1.850 1.860 1.750 1.860 914,000 1,649,420 1.8046 1.350 1.350 1.357 1.277 1.357 1,252,819 1.3166 2.78%
2017-03-08 0 1.800 1.790 1.800 1.800 1.820 128,000 231,240 1.8066 1.313 1.306 1.313 1.313 1.328 175,449 1.3180 -1.10%
2017-03-07 0 1.820 1.820 1.830 1.800 1.820 360,000 648,760 1.8021 1.328 1.328 1.335 1.313 1.328 493,452 1.3147 -1.62%
2017-03-06 0 1.850 1.830 1.850 1.780 1.850 456,000 820,490 1.7993 1.350 1.335 1.350 1.299 1.350 625,039 1.3127 1.65%
2017-03-03 0 1.820 1.800 1.820 1.790 1.850 228,000 412,940 1.8111 1.328 1.313 1.328 1.306 1.350 312,519 1.3213 1.11%
2017-03-02 0 1.800 1.800 1.810 1.780 1.850 618,000 1,112,590 1.8003 1.313 1.313 1.320 1.299 1.350 847,092 1.3134 -1.10%
2017-03-01 0 1.820 1.820 1.840 1.800 1.870 835,000 1,533,470 1.8365 1.328 1.328 1.342 1.313 1.364 1,144,533 1.3398 -2.67%
2017-02-28 0 1.870 1.860 1.880 1.870 1.910 541,000 1,025,460 1.8955 1.364 1.357 1.372 1.364 1.393 741,548 1.3829 -1.58%
2017-02-27 0 1.900 1.900 1.910 1.880 1.900 673,000 1,276,670 1.8970 1.386 1.386 1.393 1.372 1.386 922,480 1.3840 -0.52%
2017-02-24 0 1.910 1.910 1.920 1.870 1.920 2,016,000 3,805,690 1.8877 1.393 1.393 1.401 1.364 1.401 2,763,328 1.3772 0.00%
2017-02-23 0 1.910 1.910 1.920 1.860 1.910 965,000 1,822,240 1.8883 1.393 1.393 1.401 1.357 1.393 1,322,724 1.3776 -0.52%
2017-02-22 0 1.920 1.910 1.940 1.890 1.930 904,000 1,727,250 1.9107 1.401 1.393 1.415 1.379 1.408 1,239,112 1.3939 2.67%
2017-02-21 0 1.870 1.850 1.860 1.830 1.950 2,708,000 5,159,000 1.9051 1.364 1.350 1.357 1.335 1.423 3,711,852 1.3899 -4.10%
2017-02-20 0 1.950 1.940 1.950 1.870 1.980 4,135,000 8,004,830 1.9359 1.423 1.415 1.423 1.364 1.445 5,667,839 1.4123 1.56%
2017-02-17 0 1.920 1.910 1.920 1.810 2.030 21,996,000 42,310,480 1.9236 1.401 1.393 1.401 1.320 1.481 30,149,887 1.4033 11.63%
2017-02-16 0 1.720 1.720 1.730 1.680 1.720 290,000 492,310 1.6976 1.255 1.255 1.262 1.226 1.255 397,503 1.2385 1.18%
2017-02-15 0 1.700 1.690 1.700 1.690 1.760 1,965,000 3,387,400 1.7239 1.240 1.233 1.240 1.233 1.284 2,693,423 1.2577 0.00%
2017-02-14 0 1.700 1.690 1.700 1.650 1.700 972,000 1,621,640 1.6684 1.240 1.233 1.240 1.204 1.240 1,332,319 1.2172 3.03%
2017-02-13 0 1.650 1.650 1.660 1.640 1.680 1,542,000 2,558,630 1.6593 1.204 1.204 1.211 1.196 1.226 2,113,617 1.2105 0.61%
2017-02-10 0 1.640 1.640 1.650 1.600 1.650 574,000 935,340 1.6295 1.196 1.196 1.204 1.167 1.204 786,781 1.1888 -0.61%
2017-02-09 0 1.650 1.630 1.650 1.630 1.660 478,000 783,880 1.6399 1.204 1.189 1.204 1.189 1.211 655,194 1.1964 1.85%
2017-02-08 0 1.620 1.620 1.640 1.600 1.640 560,000 902,470 1.6116 1.182 1.182 1.196 1.167 1.196 767,591 1.1757 1.25%
2017-02-07 0 1.600 1.590 1.600 1.600 1.600 57,000 91,200 1.6000 1.167 1.160 1.167 1.167 1.167 78,130 1.1673 0.00%
2017-02-06 0 1.600 1.590 1.600 1.600 1.600 42,000 67,200 1.6000 1.167 1.160 1.167 1.167 1.167 57,569 1.1673 0.00%
2017-02-03 0 1.600 1.590 1.610 1.600 1.610 131,000 209,930 1.6025 1.167 1.160 1.175 1.167 1.175 179,562 1.1691 -0.62%
2017-02-02 0 1.610 1.600 1.620 1.590 1.610 60,000 95,730 1.5955 1.175 1.167 1.182 1.160 1.175 82,242 1.1640 0.62%
2017-02-01 0 1.600 1.600 1.620 1.580 1.600 23,000 36,780 1.5991 1.167 1.167 1.182 1.153 1.167 31,526 1.1667 0.00%
2017-01-27 0 1.600 1.580 1.600 - - 0 0 - 1.167 1.153 1.167 - - 0 - 0.00%
2017-01-26 0 1.600 1.590 1.600 1.600 1.610 215,000 344,380 1.6018 1.167 1.160 1.167 1.167 1.175 294,700 1.1686 -0.62%
2017-01-25 0 1.610 1.590 1.610 1.600 1.610 368,000 591,410 1.6071 1.175 1.160 1.175 1.167 1.175 504,417 1.1725 0.62%
2017-01-24 0 1.600 1.600 1.610 1.600 1.600 221,000 353,600 1.6000 1.167 1.167 1.175 1.167 1.167 302,924 1.1673 -0.62%
2017-01-23 0 1.610 1.610 1.620 1.600 1.650 628,000 1,024,180 1.6309 1.175 1.175 1.182 1.167 1.204 860,799 1.1898 0.00%
2017-01-20 0 1.610 1.610 1.620 1.590 1.620 473,000 760,530 1.6079 1.175 1.175 1.182 1.160 1.182 648,340 1.1730 1.26%
2017-01-19 0 1.590 1.590 1.610 1.590 1.620 379,000 609,470 1.6081 1.160 1.160 1.175 1.160 1.182 519,495 1.1732 -1.85%
2017-01-18 0 1.620 1.620 1.630 1.600 1.630 73,000 117,840 1.6142 1.182 1.182 1.189 1.167 1.189 100,061 1.1777 1.25%
2017-01-17 0 1.600 1.590 1.600 1.590 1.610 65,000 103,850 1.5977 1.167 1.160 1.167 1.160 1.175 89,095 1.1656 0.00%
2017-01-16 0 1.600 1.600 1.640 1.600 1.650 72,000 115,350 1.6021 1.167 1.167 1.196 1.167 1.204 98,690 1.1688 -3.03%
2017-01-13 0 1.650 1.630 1.650 1.610 1.650 211,000 345,500 1.6374 1.204 1.189 1.204 1.175 1.204 289,217 1.1946 2.48%
2017-01-12 0 1.610 1.610 1.620 1.610 1.630 111,000 179,810 1.6199 1.175 1.175 1.182 1.175 1.189 152,148 1.1818 -2.42%
2017-01-11 0 1.650 1.630 1.650 1.590 1.660 688,000 1,110,080 1.6135 1.204 1.189 1.204 1.160 1.211 943,041 1.1771 0.00%
2017-01-10 0 1.650 1.650 1.660 1.610 1.670 530,000 865,200 1.6325 1.204 1.204 1.211 1.175 1.218 726,470 1.1910 -0.60%
2017-01-09 0 1.660 1.640 1.660 1.650 1.710 1,067,000 1,789,700 1.6773 1.211 1.196 1.211 1.204 1.248 1,462,535 1.2237 1.84%
2017-01-06 0 1.630 1.620 1.630 1.580 1.630 206,001 334,161 1.6221 1.189 1.182 1.189 1.153 1.189 282,365 1.1834 2.52%
2017-01-05 0 1.590 1.590 1.610 1.590 1.600 206,000 328,700 1.5956 1.160 1.160 1.175 1.160 1.167 282,364 1.1641 -0.62%
2017-01-04 0 1.600 1.600 1.620 1.590 1.600 400,000 636,060 1.5902 1.167 1.167 1.182 1.160 1.167 548,279 1.1601 -1.84%
2017-01-03 0 1.630 1.610 1.630 1.620 1.630 39,000 63,390 1.6254 1.189 1.175 1.189 1.182 1.189 53,457 1.1858 -0.61%
2016-12-30 0 1.640 1.600 1.630 1.640 1.650 500,000 824,570 1.6491 1.196 1.167 1.189 1.196 1.204 685,349 1.2031 3.14%
2016-12-29 0 1.590 1.590 1.610 1.580 1.610 171,000 273,440 1.5991 1.160 1.160 1.175 1.153 1.175 234,389 1.1666 -0.62%
2016-12-28 0 1.600 1.600 1.630 1.600 1.630 18,000 29,180 1.6211 1.167 1.167 1.189 1.167 1.189 24,673 1.1827 -1.84%
2016-12-23 0 1.630 1.610 1.630 1.590 1.640 132,000 212,890 1.6128 1.189 1.175 1.189 1.160 1.196 180,932 1.1766 0.00%
2016-12-22 0 1.630 1.630 1.650 1.630 1.670 516,000 846,830 1.6411 1.189 1.189 1.204 1.189 1.218 707,280 1.1973 -2.40%
2016-12-21 0 1.670 1.670 1.680 1.660 1.700 744,000 1,241,050 1.6681 1.218 1.218 1.226 1.211 1.240 1,019,800 1.2170 -0.60%
2016-12-20 0 1.680 1.660 1.690 1.660 1.680 248,000 413,040 1.6655 1.226 1.211 1.233 1.211 1.226 339,933 1.2151 1.20%
2016-12-19 0 1.660 1.660 1.670 1.650 1.660 189,000 312,620 1.6541 1.211 1.211 1.218 1.204 1.211 259,062 1.2067 -0.60%
2016-12-16 0 1.670 1.670 1.680 1.650 1.700 396,000 663,340 1.6751 1.218 1.218 1.226 1.204 1.240 542,797 1.2221 1.83%
2016-12-15 0 1.640 1.630 1.660 1.640 1.650 237,000 390,050 1.6458 1.196 1.189 1.211 1.196 1.204 324,856 1.2007 -2.38%
2016-12-14 0 1.680 1.680 1.690 1.680 1.720 351,000 594,880 1.6948 1.226 1.226 1.233 1.226 1.255 481,115 1.2365 0.00%
2016-12-13 0 1.680 1.680 1.700 1.660 1.670 257,000 427,720 1.6643 1.226 1.226 1.240 1.211 1.218 352,270 1.2142 0.60%
2016-12-12 0 1.670 1.670 1.700 1.620 1.730 1,427,000 2,409,000 1.6882 1.218 1.218 1.240 1.182 1.262 1,955,987 1.2316 0.60%
2016-12-09 0 1.660 1.630 1.660 1.620 1.660 164,000 269,130 1.6410 1.211 1.189 1.211 1.182 1.211 224,795 1.1972 0.61%
2016-12-08 0 1.650 1.650 1.670 1.650 1.650 9,000 14,850 1.6500 1.204 1.204 1.218 1.204 1.204 12,336 1.2038 -1.79%
2016-12-07 0 1.680 1.640 1.680 1.680 1.700 106,000 178,270 1.6818 1.226 1.196 1.226 1.226 1.240 145,294 1.2270 -0.59%
2016-12-06 0 1.690 1.680 1.690 1.660 1.700 316,000 531,730 1.6827 1.233 1.226 1.233 1.211 1.240 433,141 1.2276 1.20%
2016-12-05 0 1.670 1.650 1.670 1.650 1.680 136,000 226,780 1.6675 1.218 1.204 1.218 1.204 1.226 186,415 1.2165 0.00%
2016-12-02 0 1.670 1.640 1.670 1.650 1.680 58,000 96,690 1.6671 1.218 1.196 1.218 1.204 1.226 79,501 1.2162 0.00%
2016-12-01 0 1.670 1.670 1.680 1.640 1.680 245,000 409,280 1.6705 1.218 1.218 1.226 1.196 1.226 335,821 1.2187 0.60%
2016-11-30 0 1.660 1.650 1.680 1.630 1.690 141,000 234,130 1.6605 1.211 1.204 1.226 1.189 1.233 193,269 1.2114 -1.78%
2016-11-29 0 1.690 1.670 1.690 1.660 1.710 863,000 1,457,270 1.6886 1.233 1.218 1.233 1.211 1.248 1,182,913 1.2319 1.20%
2016-11-28 0 1.670 1.640 1.680 1.630 1.690 266,000 441,620 1.6602 1.218 1.196 1.226 1.189 1.233 364,606 1.2112 1.83%
2016-11-25 0 1.640 1.660 1.670 1.630 1.680 219,000 364,840 1.6659 1.196 1.211 1.218 1.189 1.226 300,183 1.2154 -1.80%
2016-11-24 0 1.670 1.660 1.670 1.620 1.710 1,026,000 1,717,060 1.6735 1.218 1.211 1.218 1.182 1.248 1,406,337 1.2209 1.21%
2016-11-23 0 1.650 1.620 1.650 1.630 1.650 13,000 21,280 1.6369 1.204 1.182 1.204 1.189 1.204 17,819 1.1942 0.00%
2016-11-22 0 1.650 1.640 1.650 1.600 1.660 465,000 765,310 1.6458 1.204 1.196 1.204 1.167 1.211 637,375 1.2007 1.85%
2016-11-21 0 1.620 1.620 1.630 1.620 1.640 80,000 130,150 1.6269 1.182 1.182 1.189 1.182 1.196 109,656 1.1869 -0.61%
2016-11-18 0 1.630 1.630 1.640 1.620 1.680 89,000 146,360 1.6445 1.189 1.189 1.196 1.182 1.226 121,992 1.1997 0.62%
2016-11-17 0 1.620 1.610 1.630 1.620 1.620 5,000 8,100 1.6200 1.182 1.175 1.189 1.182 1.182 6,853 1.1819 -0.61%
2016-11-16 0 1.630 1.610 1.640 1.590 1.630 27,000 43,450 1.6093 1.189 1.175 1.196 1.160 1.189 37,009 1.1740 -1.21%
2016-11-15 0 1.650 1.600 1.650 1.590 1.650 360,000 576,300 1.6008 1.204 1.167 1.204 1.160 1.204 493,452 1.1679 0.61%
2016-11-14 0 1.640 1.620 1.640 1.630 1.640 23,000 37,510 1.6309 1.196 1.182 1.196 1.189 1.196 31,526 1.1898 -0.61%
2016-11-11 0 1.650 1.650 1.660 1.620 1.650 108,000 177,810 1.6464 1.204 1.204 1.211 1.182 1.204 148,035 1.2011 1.23%
2016-11-10 0 1.630 1.640 1.650 1.600 1.640 50,000 80,990 1.6198 1.189 1.196 1.204 1.167 1.196 68,535 1.1817 1.24%
2016-11-09 0 1.610 1.620 1.630 1.560 1.630 794,000 1,263,330 1.5911 1.175 1.182 1.189 1.138 1.189 1,088,335 1.1608 -3.01%
2016-11-08 0 1.660 1.650 1.660 1.650 1.670 156,000 258,450 1.6567 1.211 1.204 1.211 1.204 1.218 213,829 1.2087 1.22%
2016-11-07 0 1.640 1.620 1.660 1.600 1.650 239,000 390,210 1.6327 1.196 1.182 1.211 1.167 1.204 327,597 1.1911 1.86%
2016-11-04 0 1.610 1.610 1.620 1.610 1.650 138,000 223,370 1.6186 1.175 1.175 1.182 1.175 1.204 189,156 1.1809 -0.62%
2016-11-03 0 1.620 1.600 1.620 1.630 1.630 10,000 16,300 1.6300 1.182 1.167 1.182 1.189 1.189 13,707 1.1892 1.89%
2016-11-02 0 1.590 1.580 1.600 1.590 1.590 14,000 22,260 1.5900 1.160 1.153 1.167 1.160 1.160 19,190 1.1600 -1.24%
2016-11-01 0 1.610 1.610 1.630 1.610 1.610 110,000 177,100 1.6100 1.175 1.175 1.189 1.175 1.175 150,777 1.1746 0.62%
2016-10-31 0 1.600 1.590 1.610 1.550 1.620 688,000 1,088,720 1.5824 1.167 1.160 1.175 1.131 1.182 943,041 1.1545 -1.84%
2016-10-28 0 1.630 1.610 1.650 1.610 1.650 312,000 510,660 1.6367 1.189 1.175 1.204 1.175 1.204 427,658 1.1941 1.24%
2016-10-27 0 1.610 1.600 1.630 1.600 1.670 329,000 528,640 1.6068 1.175 1.167 1.189 1.167 1.218 450,960 1.1723 -1.83%
2016-10-26 0 1.640 1.640 1.650 1.600 1.660 253,000 411,600 1.6269 1.196 1.196 1.204 1.167 1.211 346,787 1.1869 -2.38%
2016-10-25 0 1.680 1.670 1.690 1.660 1.690 132,000 222,300 1.6841 1.226 1.218 1.233 1.211 1.233 180,932 1.2286 -0.59%
2016-10-24 0 1.690 1.680 1.690 1.680 1.780 180,000 304,940 1.6941 1.233 1.226 1.233 1.226 1.299 246,726 1.2359 -0.59%
2016-10-20 0 1.700 1.670 1.700 1.660 1.700 255,000 428,620 1.6809 1.240 1.218 1.240 1.211 1.240 349,528 1.2263 0.59%
2016-10-19 0 1.690 1.680 1.690 1.590 1.690 1,472,000 2,364,080 1.6060 1.233 1.226 1.233 1.160 1.233 2,017,668 1.1717 3.68%
2016-10-18 0 1.630 1.620 1.640 1.600 1.640 147,000 237,350 1.6146 1.189 1.182 1.196 1.167 1.196 201,493 1.1780 1.87%
2016-10-17 0 1.600 1.600 1.610 1.600 1.620 658,000 1,055,510 1.6041 1.167 1.167 1.175 1.167 1.182 901,920 1.1703 -0.62%
2016-10-14 0 1.610 1.610 1.620 1.600 1.610 26,000 41,710 1.6042 1.175 1.175 1.182 1.167 1.175 35,638 1.1704 0.62%
2016-10-13 0 1.600 1.600 1.610 1.600 1.610 574,000 918,990 1.6010 1.167 1.167 1.175 1.167 1.175 786,781 1.1680 -0.62%
2016-10-12 0 1.610 1.610 1.620 1.590 1.610 2,175,000 3,479,100 1.5996 1.175 1.175 1.182 1.160 1.175 2,981,270 1.1670 0.00%
2016-10-11 0 1.610 1.610 1.620 1.590 1.640 463,000 746,820 1.6130 1.175 1.175 1.182 1.160 1.196 634,633 1.1768 -0.62%
2016-10-07 0 1.620 1.610 1.620 1.600 1.630 435,000 701,380 1.6124 1.182 1.175 1.182 1.167 1.189 596,254 1.1763 -1.22%
2016-10-06 0 1.640 1.610 1.640 1.610 1.640 225,000 363,400 1.6151 1.196 1.175 1.196 1.175 1.196 308,407 1.1783 1.23%
2016-10-05 0 1.620 1.630 1.640 1.620 1.620 5,000 8,100 1.6200 1.182 1.189 1.196 1.182 1.182 6,853 1.1819 0.00%
2016-10-04 0 1.620 1.620 1.650 1.590 1.670 57,000 92,660 1.6256 1.182 1.182 1.204 1.160 1.218 78,130 1.1860 -1.82%
2016-10-03 0 1.650 1.640 1.650 1.650 1.650 14,000 23,100 1.6500 1.204 1.196 1.204 1.204 1.204 19,190 1.2038 1.85%
2016-09-30 0 1.620 1.640 1.650 1.570 1.670 421,000 690,180 1.6394 1.182 1.196 1.204 1.145 1.218 577,064 1.1960 -0.61%
2016-09-29 0 1.630 1.630 1.640 1.610 1.610 11,000 17,710 1.6100 1.189 1.189 1.196 1.175 1.175 15,078 1.1746 1.87%
2016-09-28 0 1.600 1.600 1.610 1.560 1.620 292,000 468,150 1.6033 1.167 1.167 1.175 1.138 1.182 400,244 1.1697 -1.23%
2016-09-27 0 1.620 1.610 1.630 1.610 1.620 64,000 103,600 1.6188 1.182 1.175 1.189 1.175 1.182 87,725 1.1810 0.62%
2016-09-26 0 1.610 1.600 1.640 1.610 1.650 398,000 647,790 1.6276 1.175 1.167 1.196 1.175 1.204 545,538 1.1874 -1.83%
2016-09-23 0 1.640 1.620 1.650 1.620 1.640 263,000 427,290 1.6247 1.196 1.182 1.204 1.182 1.196 360,494 1.1853 -1.20%
2016-09-22 0 1.660 1.640 1.660 1.620 1.660 533,000 876,950 1.6453 1.211 1.196 1.211 1.182 1.211 730,582 1.2003 0.61%
2016-09-21 0 1.650 1.640 1.650 1.620 1.660 205,010 336,305 1.6404 1.204 1.196 1.204 1.182 1.211 281,007 1.1968 -0.60%
2016-09-20 0 1.660 1.650 1.680 1.620 1.660 491,000 799,320 1.6279 1.211 1.204 1.226 1.182 1.211 673,013 1.1877 0.00%
2016-09-19 0 1.660 1.640 1.670 1.640 1.660 98,000 161,930 1.6523 1.211 1.196 1.218 1.196 1.211 134,328 1.2055 0.61%
2016-09-15 0 1.650 1.630 1.650 1.650 1.660 25,000 41,300 1.6520 1.204 1.189 1.204 1.204 1.211 34,267 1.2052 0.00%
2016-09-14 0 1.650 1.650 1.700 1.620 1.700 318,000 526,450 1.6555 1.204 1.204 1.240 1.182 1.240 435,882 1.2078 1.23%
2016-09-13 0 1.630 1.640 1.650 1.620 1.660 929,000 1,517,450 1.6334 1.189 1.196 1.204 1.182 1.211 1,273,379 1.1917 -1.81%
2016-09-12 0 1.660 1.630 1.660 1.640 1.690 226,000 373,700 1.6535 1.211 1.189 1.211 1.196 1.233 309,778 1.2063 -3.49%
2016-09-09 0 1.720 1.710 1.720 1.670 1.760 1,452,000 2,501,420 1.7227 1.255 1.248 1.255 1.218 1.284 1,990,254 1.2568 2.99%
2016-09-08 0 1.670 1.650 1.680 1.630 1.670 368,000 605,680 1.6459 1.218 1.204 1.226 1.189 1.218 504,417 1.2008 1.83%
2016-09-07 0 1.640 1.630 1.640 1.640 1.670 209,000 344,680 1.6492 1.196 1.189 1.196 1.196 1.218 286,476 1.2032 -0.61%
2016-09-06 0 1.650 1.650 1.660 1.610 1.660 1,004,000 1,641,630 1.6351 1.204 1.204 1.211 1.175 1.211 1,376,181 1.1929 0.00%
2016-09-05 0 1.650 1.640 1.650 1.600 1.670 2,238,000 3,648,830 1.6304 1.204 1.196 1.204 1.167 1.218 3,067,624 1.1895 0.00%
2016-09-02 0 1.650 1.640 1.650 1.630 1.660 375,000 618,530 1.6494 1.204 1.196 1.204 1.189 1.211 514,012 1.2033 0.00%
2016-09-01 0 1.650 1.640 1.650 1.640 1.680 866,000 1,434,910 1.6569 1.204 1.196 1.204 1.196 1.226 1,187,025 1.2088 -1.79%
2016-08-31 0 1.680 1.680 1.700 1.670 1.700 70,000 117,450 1.6779 1.226 1.226 1.240 1.218 1.240 95,949 1.2241 -0.59%
2016-08-30 0 1.690 1.690 1.700 1.690 1.700 156,000 265,040 1.6990 1.233 1.233 1.240 1.233 1.240 213,829 1.2395 -0.59%
2016-08-29 0 1.700 1.690 1.710 1.700 1.740 283,000 482,060 1.7034 1.240 1.233 1.248 1.240 1.269 387,908 1.2427 -3.95%
2016-08-26 0 1.770 1.760 1.770 1.700 1.780 208,000 363,490 1.7475 1.291 1.284 1.291 1.240 1.299 285,105 1.2749 2.91%
2016-08-25 0 1.720 1.720 1.750 1.700 1.750 259,000 442,940 1.7102 1.255 1.255 1.277 1.240 1.277 355,011 1.2477 0.00%
2016-08-24 0 1.720 1.700 1.720 1.670 1.730 408,000 696,840 1.7079 1.255 1.240 1.255 1.218 1.262 559,245 1.2460 0.58%
2016-08-23 0 1.710 1.690 1.720 1.690 1.720 115,000 196,240 1.7064 1.248 1.233 1.255 1.233 1.255 157,630 1.2449 0.59%
2016-08-22 0 1.700 1.700 1.710 1.670 1.780 1,952,000 3,349,700 1.7160 1.240 1.240 1.248 1.218 1.299 2,675,604 1.2519 -5.56%
2016-08-19 0 1.800 1.780 1.800 1.770 1.840 85,000 152,740 1.7969 1.313 1.299 1.313 1.291 1.342 116,509 1.3110 0.00%
2016-08-18 0 1.800 1.800 1.810 1.780 1.810 695,000 1,249,010 1.7971 1.313 1.313 1.320 1.299 1.320 952,636 1.3111 1.69%
2016-08-17 0 1.770 1.770 1.780 1.740 1.840 1,183,000 2,117,150 1.7896 1.291 1.291 1.299 1.269 1.342 1,621,536 1.3056 -3.28%
2016-08-16 0 1.830 1.820 1.830 1.820 1.830 411,000 750,920 1.8271 1.335 1.328 1.335 1.328 1.335 563,357 1.3329 0.00%
2016-08-15 0 1.830 1.820 1.850 1.770 1.860 1,055,000 1,919,900 1.8198 1.335 1.328 1.350 1.291 1.357 1,446,087 1.3277 -1.61%
2016-08-12 0 1.860 1.800 1.860 1.790 1.860 639,000 1,164,790 1.8228 1.357 1.313 1.357 1.306 1.357 875,876 1.3299 1.64%
2016-08-11 0 1.830 1.800 1.830 1.760 1.900 2,005,000 3,664,610 1.8277 1.335 1.313 1.335 1.284 1.386 2,748,251 1.3334 4.57%
2016-08-10 0 1.750 1.750 1.780 1.750 1.840 245,000 434,950 1.7753 1.277 1.277 1.299 1.277 1.342 335,821 1.2952 -2.78%
2016-08-09 0 1.800 1.780 1.800 1.780 1.880 677,000 1,216,590 1.7970 1.313 1.299 1.313 1.299 1.372 927,963 1.3110 -2.17%
2016-08-08 0 1.840 1.820 1.840 1.730 1.880 2,907,000 5,288,110 1.8191 1.342 1.328 1.342 1.262 1.372 3,984,621 1.3271 7.60%
2016-08-05 0 1.710 1.710 1.720 1.670 1.710 93,000 158,460 1.7039 1.248 1.248 1.255 1.218 1.248 127,475 1.2431 0.59%
2016-08-04 0 1.700 1.690 1.700 1.670 1.700 268,000 452,710 1.6892 1.240 1.233 1.240 1.218 1.240 367,347 1.2324 1.19%
2016-08-03 0 1.680 1.670 1.690 1.660 1.770 1,512,000 2,569,560 1.6994 1.226 1.218 1.233 1.211 1.291 2,072,496 1.2398 0.60%
2016-08-01 0 1.670 1.670 1.680 1.650 1.700 1,438,000 2,418,360 1.6818 1.218 1.218 1.226 1.204 1.240 1,971,065 1.2269 -2.91%
2016-07-29 0 1.720 1.690 1.720 1.670 1.740 1,857,000 3,148,280 1.6954 1.255 1.233 1.255 1.218 1.269 2,545,387 1.2369 0.00%
2016-07-28 0 1.720 1.700 1.740 1.700 1.750 407,000 696,440 1.7112 1.255 1.240 1.269 1.240 1.277 557,874 1.2484 -1.15%
2016-07-27 0 1.740 1.710 1.750 1.740 1.750 19,000 33,180 1.7463 1.269 1.248 1.277 1.269 1.277 26,043 1.2740 0.00%
2016-07-26 0 1.740 1.710 1.740 1.740 1.750 151,000 263,670 1.7462 1.269 1.248 1.269 1.269 1.277 206,975 1.2739 1.16%
2016-07-25 0 1.720 1.700 1.730 1.700 1.730 124,000 211,950 1.7093 1.255 1.240 1.262 1.240 1.262 169,967 1.2470 1.18%
2016-07-22 0 1.700 1.680 1.700 1.660 1.720 497,000 840,630 1.6914 1.240 1.226 1.240 1.211 1.255 681,237 1.2340 -1.16%
2016-07-21 0 1.720 1.720 1.750 1.690 1.760 590,000 1,009,320 1.7107 1.255 1.255 1.277 1.233 1.284 808,712 1.2481 1.18%
2016-07-20 0 1.700 1.690 1.700 1.680 1.700 167,000 283,120 1.6953 1.240 1.233 1.240 1.226 1.240 228,907 1.2368 0.59%
2016-07-19 0 1.690 1.680 1.700 1.680 1.710 385,000 654,500 1.7000 1.233 1.226 1.240 1.226 1.248 527,719 1.2402 0.00%
2016-07-18 0 1.690 1.690 1.700 1.690 1.720 1,044,000 1,771,640 1.6970 1.233 1.233 1.240 1.233 1.255 1,431,009 1.2380 -1.74%
2016-07-15 0 1.720 1.720 1.750 1.710 1.740 527,000 908,310 1.7235 1.255 1.255 1.277 1.248 1.269 722,358 1.2574 -1.15%
2016-07-14 0 1.740 1.740 1.760 1.730 1.750 81,000 141,020 1.7410 1.269 1.269 1.284 1.262 1.277 111,027 1.2701 -2.25%
2016-07-13 0 1.780 1.780 1.800 1.780 1.780 6,000 10,680 1.7800 1.299 1.299 1.313 1.299 1.299 8,224 1.2986 -0.56%
2016-07-12 0 1.790 1.770 1.790 1.750 1.800 312,000 551,350 1.7671 1.306 1.291 1.306 1.277 1.313 427,658 1.2892 1.70%
2016-07-11 0 1.760 1.760 1.770 1.730 1.800 165,000 292,610 1.7734 1.284 1.284 1.291 1.262 1.313 226,165 1.2938 -0.56%
2016-07-08 0 1.770 1.740 1.790 1.740 1.780 201,000 352,820 1.7553 1.291 1.269 1.306 1.269 1.299 275,510 1.2806 0.00%
2016-07-07 0 1.770 1.770 1.780 1.730 1.770 104,000 180,440 1.7350 1.291 1.291 1.299 1.262 1.291 142,553 1.2658 1.72%
2016-07-06 0 1.740 1.740 1.770 1.730 1.780 575,000 1,004,680 1.7473 1.269 1.269 1.291 1.262 1.299 788,152 1.2747 -3.33%
2016-07-05 0 1.800 1.800 1.810 1.800 1.840 313,000 569,970 1.8210 1.313 1.313 1.320 1.313 1.342 429,029 1.3285 1.69%
2016-07-04 0 1.770 1.780 1.800 1.750 1.950 836,000 1,511,860 1.8084 1.291 1.299 1.313 1.277 1.423 1,145,904 1.3194 -5.35%
2016-06-30 0 1.870 1.830 1.870 1.750 1.900 1,185,000 2,126,760 1.7947 1.364 1.335 1.364 1.277 1.386 1,624,278 1.3094 5.06%
2016-06-29 0 1.780 1.750 1.780 1.780 1.810 161,000 288,800 1.7938 1.299 1.277 1.299 1.299 1.320 220,682 1.3087 -1.66%
2016-06-28 0 1.810 1.760 1.830 1.760 1.810 47,000 83,520 1.7770 1.320 1.284 1.335 1.284 1.320 64,423 1.2964 0.00%
2016-06-27 0 1.810 1.800 1.840 1.810 1.810 6,000 10,860 1.8100 1.320 1.313 1.342 1.320 1.320 8,224 1.3205 0.00%
2016-06-24 0 1.810 1.780 1.820 1.750 1.850 330,000 586,540 1.7774 1.320 1.299 1.328 1.277 1.350 452,331 1.2967 -0.55%
2016-06-23 0 1.820 1.810 1.840 1.820 1.820 1,000 1,820 1.8200 1.328 1.320 1.342 1.328 1.328 1,371 1.3278 -1.62%
2016-06-22 0 1.850 1.780 1.860 1.790 1.850 85,000 156,000 1.8353 1.350 1.299 1.357 1.306 1.350 116,509 1.3389 1.65%
2016-06-21 0 1.820 1.800 1.820 1.820 1.860 19,000 34,780 1.8305 1.328 1.313 1.328 1.328 1.357 26,043 1.3355 1.73%
2016-06-20 0 1.840 1.790 1.840 - - 0 0 - 1.305 1.270 1.305 - - 0 - 0.00%
2016-06-17 0 1.840 1.800 1.840 1.830 1.880 35,000 64,110 1.8317 1.305 1.277 1.305 1.298 1.334 49,342 1.2993 2.22%
2016-06-16 0 1.800 1.800 1.900 1.760 1.830 178,000 316,660 1.7790 1.277 1.277 1.348 1.248 1.298 250,940 1.2619 -1.64%
2016-06-15 0 1.830 1.830 1.840 1.810 1.850 82,000 150,550 1.8360 1.298 1.298 1.305 1.284 1.312 115,601 1.3023 -0.54%
2016-06-14 0 1.840 1.820 1.840 1.820 1.850 46,000 84,600 1.8391 1.305 1.291 1.305 1.291 1.312 64,850 1.3046 0.55%
2016-06-13 0 1.830 1.810 1.830 1.810 1.870 572,000 1,047,110 1.8306 1.298 1.284 1.298 1.284 1.326 806,391 1.2985 -5.18%
2016-06-10 0 1.930 1.900 1.930 1.910 1.970 97,000 186,850 1.9263 1.369 1.348 1.369 1.355 1.397 136,748 1.3664 -2.53%
2016-06-08 0 1.980 1.970 1.980 1.970 2.000 409,000 811,140 1.9832 1.404 1.397 1.404 1.397 1.419 576,598 1.4068 -1.49%
2016-06-07 0 2.010 2.010 2.030 1.970 2.030 1,461,000 2,930,360 2.0057 1.426 1.426 1.440 1.397 1.440 2,059,680 1.4227 0.50%
2016-06-06 0 2.000 1.990 2.000 1.970 2.010 1,672,000 3,336,560 1.9956 1.419 1.412 1.419 1.397 1.426 2,357,142 1.4155 3.09%
2016-06-03 0 1.940 1.940 1.970 1.940 2.000 1,034,000 2,024,370 1.9578 1.376 1.376 1.397 1.376 1.419 1,457,706 1.3887 0.52%
2016-06-02 0 1.930 1.930 1.940 1.900 1.940 221,000 420,750 1.9038 1.369 1.369 1.376 1.348 1.376 311,560 1.3505 -0.52%
2016-06-01 0 1.940 1.900 1.950 1.900 1.960 222,000 429,460 1.9345 1.376 1.348 1.383 1.348 1.390 312,970 1.3722 -2.02%
2016-05-31 0 1.980 1.940 1.980 1.970 2.040 910,000 1,822,720 2.0030 1.404 1.376 1.404 1.397 1.447 1,282,894 1.4208 0.00%
2016-05-30 0 1.980 1.940 1.980 1.980 2.050 415,000 831,880 2.0045 1.404 1.376 1.404 1.404 1.454 585,056 1.4219 -0.50%
2016-05-27 0 1.990 1.970 1.990 1.960 2.000 340,000 675,420 1.9865 1.412 1.397 1.412 1.390 1.419 479,323 1.4091 4.74%
2016-05-26 0 1.900 1.850 1.920 1.830 1.930 388,000 725,600 1.8701 1.348 1.312 1.362 1.298 1.369 546,992 1.3265 -1.04%
2016-05-25 0 1.920 1.920 1.980 1.900 1.970 93,000 182,430 1.9616 1.362 1.362 1.404 1.348 1.397 131,109 1.3914 1.59%
2016-05-24 0 1.890 1.890 1.940 1.890 1.940 146,000 282,390 1.9342 1.341 1.341 1.376 1.341 1.376 205,827 1.3720 -0.53%
2016-05-23 0 1.900 1.900 1.940 1.900 2.060 432,000 848,890 1.9650 1.348 1.348 1.376 1.348 1.461 609,022 1.3939 -5.00%
2016-05-20 0 2.000 1.950 2.050 2.000 2.060 421,000 845,770 2.0090 1.419 1.383 1.454 1.419 1.461 593,515 1.4250 -1.48%
2016-05-19 0 2.030 2.000 2.030 2.000 2.040 240,000 483,260 2.0136 1.440 1.419 1.440 1.419 1.447 338,346 1.4283 0.00%
2016-05-18 0 2.030 2.010 2.060 2.010 2.100 609,000 1,251,200 2.0545 1.440 1.426 1.461 1.426 1.490 858,552 1.4573 -3.33%
2016-05-17 0 2.100 2.040 2.100 1.950 2.150 724,000 1,503,020 2.0760 1.490 1.447 1.490 1.383 1.525 1,020,676 1.4726 6.60%
2016-05-16 0 1.970 1.940 1.980 1.920 1.980 560,000 1,100,250 1.9647 1.397 1.376 1.404 1.362 1.404 789,473 1.3937 2.60%
2016-05-13 0 1.920 1.920 1.990 1.920 1.940 244,000 471,020 1.9304 1.362 1.362 1.412 1.362 1.376 343,985 1.3693 -1.03%
2016-05-12 0 1.940 1.930 1.940 1.880 1.950 119,000 229,860 1.9316 1.376 1.369 1.376 1.334 1.383 167,763 1.3701 0.00%
2016-05-11 0 1.940 1.940 1.980 1.920 1.960 373,000 720,710 1.9322 1.376 1.376 1.404 1.362 1.390 525,846 1.3706 -1.02%
2016-05-10 0 1.960 1.940 1.960 1.900 1.960 144,000 278,500 1.9340 1.390 1.376 1.390 1.348 1.390 203,007 1.3719 0.00%
2016-05-09 0 1.960 1.960 1.990 1.880 2.010 1,028,000 2,027,310 1.9721 1.390 1.390 1.412 1.334 1.426 1,449,248 1.3989 4.26%
2016-05-06 0 1.880 1.870 1.880 1.880 1.980 746,000 1,421,550 1.9056 1.334 1.326 1.334 1.334 1.404 1,051,691 1.3517 -4.57%
2016-05-05 0 1.970 1.940 1.970 1.920 2.020 259,000 502,680 1.9408 1.397 1.376 1.397 1.362 1.433 365,131 1.3767 -1.50%
2016-05-04 0 2.000 2.000 2.030 1.970 2.060 462,000 920,850 1.9932 1.419 1.419 1.440 1.397 1.461 651,316 1.4138 -1.96%
2016-05-03 0 2.040 1.970 2.040 1.960 2.080 635,000 1,285,050 2.0237 1.447 1.397 1.447 1.390 1.475 895,206 1.4355 -0.97%
2016-04-29 0 2.060 2.070 2.080 2.020 2.070 547,000 1,121,210 2.0497 1.461 1.468 1.475 1.433 1.468 771,146 1.4540 0.98%
2016-04-28 0 2.040 2.030 2.040 2.020 2.110 782,000 1,597,410 2.0427 1.447 1.440 1.447 1.433 1.497 1,102,443 1.4490 -2.39%
2016-04-27 0 2.090 2.070 2.090 2.020 2.140 863,000 1,809,440 2.0967 1.483 1.468 1.483 1.433 1.518 1,216,635 1.4872 -0.95%
2016-04-26 0 2.110 2.070 2.110 2.040 2.210 2,434,000 5,126,340 2.1061 1.497 1.468 1.497 1.447 1.568 3,431,390 1.4940 -0.47%
2016-04-25 0 2.120 2.110 2.120 2.100 2.230 2,897,000 6,249,940 2.1574 1.504 1.497 1.504 1.490 1.582 4,084,115 1.5303 -2.30%
2016-04-22 0 2.170 2.170 2.180 2.010 2.370 10,753,000 23,854,560 2.2184 1.539 1.539 1.546 1.426 1.681 15,159,299 1.5736 2.36%
2016-04-21 0 2.120 2.090 2.120 1.800 2.140 9,287,000 18,633,770 2.0064 1.504 1.483 1.504 1.277 1.518 13,092,570 1.4232 19.10%
2016-04-20 0 1.780 1.760 1.790 1.750 1.870 462,000 828,380 1.7930 1.263 1.248 1.270 1.241 1.326 651,316 1.2719 -1.11%
2016-04-19 0 1.800 1.800 1.820 1.660 1.820 1,097,000 1,927,530 1.7571 1.277 1.277 1.291 1.177 1.291 1,546,522 1.2464 9.09%
2016-04-18 0 1.650 1.650 1.720 1.650 1.700 450,000 752,570 1.6724 1.170 1.170 1.220 1.170 1.206 634,398 1.1863 -1.20%
2016-04-15 0 1.670 1.660 1.680 1.630 1.680 391,000 646,220 1.6527 1.185 1.177 1.192 1.156 1.192 551,222 1.1723 -0.60%
2016-04-14 0 1.680 1.670 1.680 1.640 1.730 1,044,000 1,746,340 1.6727 1.192 1.185 1.192 1.163 1.227 1,471,804 1.1865 2.44%
2016-04-13 0 1.640 1.640 1.670 1.640 1.700 709,000 1,181,400 1.6663 1.163 1.163 1.185 1.163 1.206 999,530 1.1820 0.61%
2016-04-12 0 1.630 1.630 1.670 1.630 1.660 274,000 450,590 1.6445 1.156 1.156 1.185 1.156 1.177 386,278 1.1665 0.62%
2016-04-11 0 1.620 1.620 1.660 1.620 1.680 368,000 600,130 1.6308 1.149 1.149 1.177 1.149 1.192 518,797 1.1568 0.62%
2016-04-08 0 1.610 1.570 1.610 1.550 1.620 136,000 212,480 1.5624 1.142 1.114 1.142 1.099 1.149 191,729 1.1082 3.21%
2016-04-07 0 1.560 1.560 1.590 1.550 1.600 777,000 1,226,380 1.5784 1.107 1.107 1.128 1.099 1.135 1,095,394 1.1196 -1.89%
2016-04-06 0 1.590 1.580 1.600 1.580 1.620 808,000 1,291,670 1.5986 1.128 1.121 1.135 1.121 1.149 1,139,097 1.1339 -2.45%
2016-04-05 0 1.630 1.620 1.630 1.600 1.650 725,000 1,172,730 1.6176 1.156 1.149 1.156 1.135 1.170 1,022,086 1.1474 -1.21%
2016-04-01 0 1.650 1.620 1.650 1.620 1.660 607,000 1,001,710 1.6503 1.170 1.149 1.170 1.149 1.177 855,733 1.1706 -0.60%
2016-03-31 0 1.660 1.660 1.710 1.650 1.690 358,000 595,540 1.6635 1.177 1.177 1.213 1.170 1.199 504,699 1.1800 -2.35%
2016-03-30 0 1.700 1.740 1.770 1.650 1.870 2,790,000 4,899,200 1.7560 1.206 1.234 1.256 1.170 1.326 3,933,269 1.2456 4.94%
2016-03-29 0 1.620 1.620 1.660 1.600 1.690 45,000 72,650 1.6144 1.149 1.149 1.177 1.135 1.199 63,440 1.1452 1.25%
2016-03-24 0 1.600 1.580 1.600 1.600 1.640 350,000 563,380 1.6097 1.135 1.121 1.135 1.135 1.163 493,421 1.1418 -3.61%
2016-03-23 0 1.660 1.660 1.680 1.610 1.730 362,000 601,350 1.6612 1.177 1.177 1.192 1.142 1.227 510,338 1.1783 1.84%
2016-03-22 0 1.630 1.630 1.650 1.600 1.670 132,000 216,140 1.6374 1.156 1.156 1.170 1.135 1.185 186,090 1.1615 -1.81%
2016-03-21 0 1.660 1.640 1.660 1.640 1.730 448,000 751,720 1.6779 1.177 1.163 1.177 1.163 1.227 631,579 1.1902 2.47%
2016-03-18 0 1.620 1.620 1.630 1.610 1.640 537,000 871,290 1.6225 1.149 1.149 1.156 1.142 1.163 757,049 1.1509 -0.61%
2016-03-17 0 1.630 1.530 1.630 1.530 1.630 366,000 563,380 1.5393 1.156 1.085 1.156 1.085 1.156 515,977 1.0919 5.84%
2016-03-16 0 1.540 1.540 1.620 1.540 1.540 3,000 4,620 1.5400 1.092 1.092 1.149 1.092 1.092 4,229 1.0924 0.00%
2016-03-15 0 1.540 1.540 1.570 1.510 1.540 291,000 442,980 1.5223 1.092 1.092 1.114 1.071 1.092 410,244 1.0798 -1.91%
2016-03-14 0 1.570 1.570 1.600 1.570 1.580 94,000 147,840 1.5728 1.114 1.114 1.135 1.114 1.121 132,519 1.1156 0.64%
2016-03-11 0 1.560 1.520 1.560 1.470 1.590 46,000 71,360 1.5513 1.107 1.078 1.107 1.043 1.128 64,850 1.1004 1.96%
2016-03-10 0 1.530 1.530 1.620 1.530 1.590 27,000 42,870 1.5878 1.085 1.085 1.149 1.085 1.128 38,064 1.1263 -3.77%
2016-03-09 0 1.590 1.590 1.600 1.510 1.580 76,000 117,520 1.5463 1.128 1.128 1.135 1.071 1.121 107,143 1.0969 -0.62%
2016-03-08 0 1.600 1.600 1.620 1.540 1.650 401,000 646,050 1.6111 1.135 1.135 1.149 1.092 1.170 565,319 1.1428 -2.44%
2016-03-07 0 1.640 1.600 1.640 1.600 1.650 641,000 1,037,900 1.6192 1.163 1.135 1.163 1.135 1.170 903,665 1.1485 2.50%
2016-03-04 0 1.600 1.600 1.670 1.590 1.650 35,000 57,370 1.6391 1.135 1.135 1.185 1.128 1.170 49,342 1.1627 -3.61%
2016-03-03 0 1.660 1.530 1.660 1.680 1.680 14,000 23,520 1.6800 1.177 1.085 1.177 1.192 1.192 19,737 1.1917 0.61%
2016-03-02 0 1.650 1.620 1.660 1.610 1.680 65,000 107,280 1.6505 1.170 1.149 1.177 1.142 1.192 91,635 1.1707 4.43%
2016-03-01 0 1.580 1.560 1.690 1.510 1.580 299,000 466,570 1.5604 1.121 1.107 1.199 1.071 1.121 421,522 1.1069 4.64%
2016-02-29 0 1.510 1.510 1.580 1.510 1.510 73,000 110,230 1.5100 1.071 1.071 1.121 1.071 1.071 102,913 1.0711 -5.63%
2016-02-26 0 1.600 1.570 1.600 1.560 1.600 14,000 21,960 1.5686 1.135 1.114 1.135 1.107 1.135 19,737 1.1126 2.56%
2016-02-25 0 1.560 1.560 1.650 1.560 1.560 8,000 12,480 1.5600 1.107 1.107 1.170 1.107 1.107 11,278 1.1066 -1.89%
2016-02-24 0 1.590 1.590 1.700 1.560 1.590 119,000 188,880 1.5872 1.128 1.128 1.206 1.107 1.128 167,763 1.1259 -3.64%
2016-02-23 0 1.650 1.650 1.680 1.620 1.640 101,000 164,730 1.6310 1.170 1.170 1.192 1.149 1.163 142,387 1.1569 -1.79%
2016-02-22 0 1.680 1.670 1.710 1.650 1.730 396,000 672,730 1.6988 1.192 1.185 1.213 1.170 1.227 558,270 1.2050 3.07%
2016-02-19 0 1.630 1.600 1.630 1.630 1.630 2,000 3,260 1.6300 1.156 1.135 1.156 1.156 1.156 2,820 1.1562 0.62%
2016-02-18 0 1.620 1.620 1.660 1.600 1.650 533,000 867,620 1.6278 1.149 1.149 1.177 1.135 1.170 751,409 1.1547 5.19%
2016-02-17 0 1.540 1.540 1.590 1.540 1.580 337,000 527,210 1.5644 1.092 1.092 1.128 1.092 1.121 475,094 1.1097 0.00%
2016-02-16 0 1.540 1.540 1.580 1.490 1.580 159,000 248,120 1.5605 1.092 1.092 1.121 1.057 1.121 224,154 1.1069 3.36%
2016-02-15 0 1.490 1.490 1.580 1.330 1.580 417,000 641,800 1.5391 1.057 1.057 1.121 0.943 1.121 587,876 1.0917 0.68%
2016-02-12 0 1.480 1.480 1.550 1.470 1.500 216,000 320,760 1.4850 1.050 1.050 1.099 1.043 1.064 304,511 1.0534 0.68%
2016-02-11 0 1.470 1.440 1.570 1.430 1.500 460,000 674,650 1.4666 1.043 1.021 1.114 1.014 1.064 648,496 1.0403 -2.00%
2016-02-05 0 1.500 1.500 1.550 1.470 1.520 190,000 281,060 1.4793 1.064 1.064 1.099 1.043 1.078 267,857 1.0493 2.74%
2016-02-04 0 1.460 1.460 1.510 1.460 1.510 60,000 88,580 1.4763 1.036 1.036 1.071 1.036 1.071 84,586 1.0472 0.69%
2016-02-03 0 1.450 1.400 1.450 1.450 1.500 124,000 185,000 1.4919 1.029 0.993 1.029 1.029 1.064 174,812 1.0583 -3.97%
2016-02-02 0 1.510 1.480 1.560 1.450 1.580 110,000 169,650 1.5423 1.071 1.050 1.107 1.029 1.121 155,075 1.0940 0.67%
2016-02-01 0 1.500 1.500 1.550 1.460 1.560 167,000 257,830 1.5439 1.064 1.064 1.099 1.036 1.107 235,432 1.0951 3.45%
2016-01-29 0 1.450 1.500 1.540 1.450 1.500 85,000 125,750 1.4794 1.029 1.064 1.092 1.029 1.064 119,831 1.0494 0.00%
2016-01-28 0 1.450 1.480 1.500 1.400 1.500 112,000 161,840 1.4450 1.029 1.050 1.064 0.993 1.064 157,895 1.0250 -2.03%
2016-01-27 0 1.480 1.440 1.500 1.400 1.480 112,000 162,940 1.4548 1.050 1.021 1.064 0.993 1.050 157,895 1.0320 7.25%
2016-01-26 0 1.380 1.380 1.440 1.370 1.460 273,000 386,510 1.4158 0.979 0.979 1.021 0.972 1.036 384,868 1.0043 -8.00%
2016-01-25 0 1.500 1.460 1.500 1.460 1.500 361,000 536,490 1.4861 1.064 1.036 1.064 1.036 1.064 508,928 1.0542 0.00%
2016-01-22 0 1.500 1.490 1.500 1.470 1.500 104,000 154,950 1.4899 1.064 1.057 1.064 1.043 1.064 146,616 1.0568 0.00%
2016-01-21 0 1.500 1.460 1.500 1.460 1.560 284,000 436,680 1.5376 1.064 1.036 1.064 1.036 1.107 400,376 1.0907 -3.23%
2016-01-20 0 1.550 1.550 1.590 1.550 1.560 187,000 290,660 1.5543 1.099 1.099 1.128 1.099 1.107 263,628 1.1025 -4.32%
2016-01-19 0 1.620 1.600 1.640 1.550 1.620 111,000 175,530 1.5814 1.149 1.135 1.163 1.099 1.149 156,485 1.1217 2.53%
2016-01-18 0 1.580 1.560 1.580 1.550 1.600 74,000 115,450 1.5601 1.121 1.107 1.121 1.099 1.135 104,323 1.1067 0.00%
2016-01-15 0 1.580 1.580 1.600 1.580 1.590 54,000 85,400 1.5815 1.121 1.121 1.135 1.121 1.128 76,128 1.1218 -1.25%
2016-01-14 0 1.600 1.580 1.630 1.580 1.600 49,000 78,220 1.5963 1.135 1.121 1.156 1.121 1.135 69,079 1.1323 0.00%
2016-01-13 0 1.600 1.580 1.600 1.600 1.640 104,000 168,000 1.6154 1.135 1.121 1.135 1.135 1.163 146,616 1.1458 1.91%
2016-01-12 0 1.570 1.570 1.590 1.570 1.600 555,000 884,170 1.5931 1.114 1.114 1.128 1.114 1.135 782,425 1.1300 -0.63%
2016-01-11 0 1.580 1.570 1.580 1.570 1.660 347,000 556,610 1.6041 1.121 1.114 1.121 1.114 1.177 489,192 1.1378 -3.66%
2016-01-08 0 1.640 1.640 1.660 1.610 1.670 302,000 500,110 1.6560 1.163 1.163 1.177 1.142 1.185 425,752 1.1747 2.50%
2016-01-07 0 1.600 1.600 1.610 1.560 1.690 648,000 1,052,060 1.6235 1.135 1.135 1.142 1.107 1.199 913,533 1.1516 -6.98%
2016-01-06 0 1.720 1.720 1.770 1.720 1.750 360,000 627,030 1.7418 1.220 1.220 1.256 1.220 1.241 507,519 1.2355 0.00%
2016-01-05 0 1.720 1.710 1.720 1.700 1.760 783,000 1,350,210 1.7244 1.220 1.213 1.220 1.206 1.248 1,103,853 1.2232 -3.91%
2016-01-04 0 1.790 1.730 1.790 1.700 1.850 338,000 605,710 1.7920 1.270 1.227 1.270 1.206 1.312 476,504 1.2712 -1.10%
2015-12-31 0 1.810 1.810 1.880 1.800 1.820 46,000 83,230 1.8093 1.284 1.284 1.334 1.277 1.291 64,850 1.2834 0.56%
2015-12-30 0 1.800 1.830 1.890 1.800 1.890 271,000 489,190 1.8051 1.277 1.298 1.341 1.277 1.341 382,049 1.2804 -4.26%
2015-12-29 0 1.880 1.880 1.900 1.850 1.880 154,000 287,880 1.8694 1.334 1.334 1.348 1.312 1.334 217,105 1.3260 1.62%
2015-12-28 0 1.850 1.850 1.890 1.820 1.900 142,052 261,158 1.8385 1.312 1.312 1.341 1.291 1.348 200,261 1.3041 -4.15%
2015-12-24 0 1.930 1.870 1.930 1.880 1.980 422,000 817,680 1.9376 1.369 1.326 1.369 1.334 1.404 594,925 1.3744 4.32%
2015-12-23 0 1.850 1.810 1.850 1.760 1.870 224,000 407,530 1.8193 1.312 1.284 1.312 1.248 1.326 315,789 1.2905 5.11%
2015-12-22 0 1.760 1.750 1.770 1.730 1.780 353,000 624,040 1.7678 1.248 1.241 1.256 1.227 1.263 497,650 1.2540 -1.12%
2015-12-21 0 1.780 1.770 1.780 1.710 1.800 562,000 991,780 1.7647 1.263 1.256 1.263 1.213 1.277 792,293 1.2518 5.95%
2015-12-18 0 1.680 1.690 1.730 1.680 1.790 1,925,000 3,333,540 1.7317 1.192 1.199 1.227 1.192 1.270 2,713,815 1.2284 -2.89%
2015-12-17 0 1.730 1.730 1.790 1.720 1.770 208,000 361,130 1.7362 1.227 1.227 1.270 1.220 1.256 293,233 1.2315 -1.14%
2015-12-16 0 1.750 1.740 1.780 1.720 1.750 63,000 109,630 1.7402 1.241 1.234 1.263 1.220 1.241 88,816 1.2344 1.74%
2015-12-15 0 1.720 1.720 1.770 1.720 1.810 295,000 526,190 1.7837 1.220 1.220 1.256 1.220 1.284 415,883 1.2652 -2.27%
2015-12-14 0 1.760 1.760 1.790 1.700 1.760 56,000 97,730 1.7452 1.248 1.248 1.270 1.206 1.248 78,947 1.2379 0.57%
2015-12-11 0 1.750 1.730 1.750 1.720 1.750 588,000 1,012,490 1.7219 1.241 1.227 1.241 1.220 1.241 828,947 1.2214 0.00%
2015-12-10 0 1.750 1.750 1.770 1.750 1.840 178,000 319,340 1.7940 1.241 1.241 1.256 1.241 1.305 250,940 1.2726 1.74%
2015-12-09 0 1.720 1.710 1.760 1.690 1.820 908,000 1,588,070 1.7490 1.220 1.213 1.248 1.199 1.291 1,280,075 1.2406 -6.01%
2015-12-08 0 1.830 1.810 1.830 1.830 1.870 245,000 449,520 1.8348 1.298 1.284 1.298 1.298 1.326 345,395 1.3015 -2.14%
2015-12-07 0 1.870 1.870 1.900 1.870 1.910 119,000 225,310 1.8934 1.326 1.326 1.348 1.326 1.355 167,763 1.3430 -1.58%
2015-12-04 0 1.900 1.870 1.910 1.870 1.900 44,000 82,580 1.8768 1.348 1.326 1.355 1.326 1.348 62,030 1.3313 -1.04%
2015-12-03 0 1.920 1.890 1.920 1.850 1.920 193,000 363,960 1.8858 1.362 1.341 1.362 1.312 1.362 272,086 1.3377 1.05%
2015-12-02 0 1.900 1.860 1.920 1.830 1.900 162,000 303,610 1.8741 1.348 1.319 1.362 1.298 1.348 228,383 1.3294 2.15%
2015-12-01 0 1.860 1.860 1.900 1.860 1.890 80,000 149,310 1.8664 1.319 1.319 1.348 1.319 1.341 112,782 1.3239 -2.11%
2015-11-30 0 1.900 1.830 1.900 1.790 1.900 200,000 362,600 1.8130 1.348 1.298 1.348 1.270 1.348 281,955 1.2860 3.83%
2015-11-27 0 1.830 1.840 1.880 1.810 1.920 468,000 876,010 1.8718 1.298 1.305 1.334 1.284 1.362 659,774 1.3277 -4.69%
2015-11-26 0 1.920 1.920 1.960 1.920 1.930 184,000 353,820 1.9229 1.362 1.362 1.390 1.362 1.369 259,398 1.3640 -0.52%
2015-11-25 0 1.930 1.920 1.960 1.900 1.990 182,000 351,930 1.9337 1.369 1.362 1.390 1.348 1.412 256,579 1.3716 0.52%
2015-11-24 0 1.920 1.920 1.950 1.890 1.950 174,000 335,540 1.9284 1.362 1.362 1.383 1.341 1.383 245,301 1.3679 -1.54%
2015-11-23 0 1.950 1.950 1.960 1.930 1.970 132,000 257,400 1.9500 1.383 1.383 1.390 1.369 1.397 186,090 1.3832 1.04%
2015-11-20 0 1.930 1.930 1.970 1.930 1.970 273,000 532,010 1.9488 1.369 1.369 1.397 1.369 1.397 384,868 1.3823 -0.52%
2015-11-19 0 1.940 1.940 1.990 1.940 2.000 114,000 223,760 1.9628 1.376 1.376 1.412 1.376 1.419 160,714 1.3923 0.52%
2015-11-18 0 1.930 1.930 1.960 1.930 2.000 152,000 298,720 1.9653 1.369 1.369 1.390 1.369 1.419 214,286 1.3940 -2.03%
2015-11-17 0 1.970 1.970 2.010 1.960 1.970 141,000 277,350 1.9670 1.397 1.397 1.426 1.390 1.397 198,778 1.3953 2.07%
2015-11-16 0 1.930 1.930 1.950 1.880 1.960 310,000 601,170 1.9393 1.369 1.369 1.383 1.334 1.390 437,030 1.3756 -2.53%
2015-11-13 0 1.980 1.980 2.000 1.940 2.000 358,000 708,440 1.9789 1.404 1.404 1.419 1.376 1.419 504,699 1.4037 -2.46%
2015-11-12 0 2.030 2.030 2.040 2.010 2.100 204,000 415,800 2.0382 1.440 1.440 1.447 1.426 1.490 287,594 1.4458 0.00%
2015-11-11 0 2.030 2.030 2.060 2.000 2.100 452,000 935,650 2.0700 1.440 1.440 1.461 1.419 1.490 637,218 1.4683 0.00%
2015-11-10 0 2.030 2.000 2.030 2.000 2.040 611,000 1,233,970 2.0196 1.440 1.419 1.440 1.419 1.447 861,372 1.4326 -1.46%
2015-11-09 0 2.060 2.060 2.070 2.050 2.130 934,000 1,937,090 2.0740 1.461 1.461 1.468 1.454 1.511 1,316,729 1.4711 -0.48%
2015-11-06 0 2.070 2.070 2.100 1.970 2.140 2,828,000 5,884,830 2.0809 1.468 1.468 1.490 1.397 1.518 3,986,841 1.4761 2.48%
2015-11-05 0 2.020 2.000 2.020 1.890 2.060 954,000 1,904,470 1.9963 1.433 1.419 1.433 1.341 1.461 1,344,924 1.4160 4.12%
2015-11-04 0 1.940 1.940 1.960 1.890 2.010 1,115,000 2,196,660 1.9701 1.376 1.376 1.390 1.341 1.426 1,571,898 1.3975 3.19%
2015-11-03 0 1.880 1.880 1.890 1.870 1.890 86,000 162,000 1.8837 1.334 1.334 1.341 1.326 1.341 121,241 1.3362 0.53%
2015-11-02 0 1.870 1.870 1.900 1.870 1.900 305,000 574,040 1.8821 1.326 1.326 1.348 1.326 1.348 429,981 1.3350 -1.06%
2015-10-30 0 1.890 1.890 1.900 1.870 1.920 115,000 217,740 1.8934 1.341 1.341 1.348 1.326 1.362 162,124 1.3430 0.53%
2015-10-29 0 1.880 1.880 1.900 1.860 1.900 465,000 876,790 1.8856 1.334 1.334 1.348 1.319 1.348 655,545 1.3375 -1.57%
2015-10-28 0 1.910 1.910 1.920 1.900 1.930 317,000 606,160 1.9122 1.355 1.355 1.362 1.348 1.369 446,898 1.3564 -2.05%
2015-10-27 0 1.950 1.930 1.950 1.920 1.950 455,000 880,360 1.9349 1.383 1.369 1.383 1.362 1.383 641,447 1.3725 -1.02%
2015-10-26 0 1.970 1.970 1.980 1.960 2.010 525,000 1,044,600 1.9897 1.397 1.397 1.404 1.390 1.426 740,131 1.4114 -1.01%
2015-10-23 0 1.990 1.990 2.010 1.970 2.030 616,000 1,234,900 2.0047 1.412 1.412 1.426 1.397 1.440 868,421 1.4220 -1.00%
2015-10-22 0 2.010 1.990 2.010 1.980 2.010 330,000 656,960 1.9908 1.426 1.412 1.426 1.404 1.426 465,225 1.4121 -0.99%
2015-10-20 0 2.030 2.010 2.040 1.970 2.030 550,000 1,098,740 1.9977 1.440 1.426 1.447 1.397 1.440 775,376 1.4170 2.53%
2015-10-19 0 1.980 1.980 2.010 1.960 2.080 648,000 1,296,830 2.0013 1.404 1.404 1.426 1.390 1.475 913,533 1.4196 -1.49%
2015-10-16 0 2.010 2.000 2.010 2.000 2.060 1,309,000 2,651,880 2.0259 1.426 1.419 1.426 1.419 1.461 1,845,394 1.4370 -0.50%
2015-10-15 0 2.020 2.010 2.020 1.960 2.040 1,499,000 3,016,170 2.0121 1.433 1.426 1.433 1.390 1.447 2,113,251 1.4273 3.06%
2015-10-14 0 1.960 1.960 1.990 1.940 1.990 671,000 1,316,230 1.9616 1.390 1.390 1.412 1.376 1.412 945,958 1.3914 -1.51%
2015-10-13 0 1.990 1.970 2.000 1.960 2.060 880,000 1,753,560 1.9927 1.412 1.397 1.419 1.390 1.461 1,240,601 1.4135 -1.00%
2015-10-12 0 2.010 2.000 2.020 1.940 2.050 1,461,000 2,935,440 2.0092 1.426 1.419 1.433 1.376 1.454 2,059,680 1.4252 2.55%
2015-10-09 0 1.960 1.940 1.970 1.940 2.070 1,142,000 2,261,100 1.9799 1.390 1.376 1.397 1.376 1.468 1,609,962 1.4044 -2.00%
2015-10-08 0 2.000 1.990 2.000 1.970 2.080 819,000 1,638,510 2.0006 1.419 1.412 1.419 1.397 1.475 1,154,605 1.4191 -2.44%
2015-10-07 0 2.050 2.050 2.060 1.960 2.070 1,924,000 3,918,260 2.0365 1.454 1.454 1.461 1.390 1.468 2,712,405 1.4446 5.67%
2015-10-06 0 1.940 1.930 1.950 1.920 2.040 1,147,000 2,262,090 1.9722 1.376 1.369 1.383 1.362 1.447 1,617,011 1.3989 -1.52%
2015-10-05 0 1.970 1.930 1.970 1.880 1.980 1,223,000 2,363,860 1.9328 1.397 1.369 1.397 1.334 1.404 1,724,153 1.3710 3.14%
2015-10-02 0 1.910 1.910 1.920 1.860 1.930 685,000 1,296,510 1.8927 1.355 1.355 1.362 1.319 1.369 965,695 1.3426 1.06%
2015-09-30 0 1.890 1.880 1.920 1.840 1.930 989,000 1,865,330 1.8861 1.341 1.334 1.362 1.305 1.369 1,394,266 1.3379 0.53%
2015-09-29 0 1.880 1.870 1.900 1.870 1.970 1,055,000 1,993,330 1.8894 1.334 1.326 1.348 1.326 1.397 1,487,311 1.3402 -4.57%
2015-09-25 0 1.970 1.940 1.970 1.940 2.020 1,117,000 2,207,870 1.9766 1.397 1.376 1.397 1.376 1.433 1,574,717 1.4021 -3.90%
2015-09-24 0 2.050 1.970 2.050 1.900 2.050 847,000 1,677,460 1.9805 1.454 1.397 1.454 1.348 1.454 1,194,078 1.4048 2.50%
2015-09-23 0 2.000 1.980 2.020 1.930 2.080 2,211,000 4,415,770 1.9972 1.419 1.404 1.433 1.369 1.475 3,117,010 1.4167 1.52%
2015-09-22 0 1.970 1.970 2.000 1.960 2.120 2,128,000 4,323,870 2.0319 1.397 1.397 1.419 1.390 1.504 2,999,999 1.4413 -6.19%
2015-09-21 0 2.100 2.100 2.110 2.060 2.220 3,262,000 6,912,380 2.1191 1.490 1.490 1.497 1.461 1.575 4,598,682 1.5031 -4.11%
2015-09-18 0 2.190 2.190 2.200 1.800 2.360 14,946,000 32,067,400 2.1456 1.553 1.553 1.561 1.277 1.674 21,070,480 1.5219 24.43%
2015-09-17 0 1.760 1.750 1.760 1.730 1.850 2,187,000 3,929,310 1.7967 1.248 1.241 1.248 1.227 1.312 3,083,175 1.2744 0.57%
2015-09-16 0 1.750 1.740 1.750 1.710 1.760 1,015,000 1,765,200 1.7391 1.241 1.234 1.241 1.213 1.248 1,430,920 1.2336 2.34%
2015-09-15 0 1.710 1.710 1.720 1.690 1.760 951,000 1,625,030 1.7088 1.213 1.213 1.220 1.199 1.248 1,340,695 1.2121 -1.72%
2015-09-14 0 1.740 1.740 1.750 1.740 1.780 932,000 1,633,790 1.7530 1.234 1.234 1.241 1.234 1.263 1,313,909 1.2435 -0.57%
2015-09-11 0 1.750 1.750 1.760 1.740 1.790 1,162,000 2,042,290 1.7576 1.241 1.241 1.248 1.234 1.270 1,638,157 1.2467 0.00%
2015-09-10 0 1.750 1.750 1.770 1.730 1.770 1,732,000 3,040,540 1.7555 1.241 1.241 1.256 1.227 1.256 2,441,728 1.2452 -2.78%
2015-09-09 0 1.800 1.790 1.810 1.780 1.830 2,820,000 5,075,890 1.8000 1.277 1.270 1.284 1.263 1.298 3,975,562 1.2768 1.69%
2015-09-08 0 1.770 1.770 1.790 1.710 1.790 2,157,000 3,797,570 1.7606 1.256 1.256 1.270 1.213 1.270 3,040,882 1.2488 3.51%
2015-09-07 0 1.710 1.710 1.760 1.710 1.820 1,927,000 3,408,080 1.7686 1.213 1.213 1.248 1.213 1.291 2,716,634 1.2545 -5.52%
2015-09-04 0 1.810 1.810 1.830 1.780 1.860 266,000 478,290 1.7981 1.284 1.284 1.298 1.263 1.319 375,000 1.2754 0.00%
2015-09-02 0 1.810 1.800 1.820 1.760 1.890 1,478,000 2,701,150 1.8276 1.284 1.277 1.291 1.248 1.341 2,083,646 1.2964 -0.55%
2015-09-01 0 1.820 1.810 1.840 1.810 1.880 1,655,000 3,045,310 1.8401 1.291 1.284 1.305 1.284 1.334 2,333,176 1.3052 -0.55%
2015-08-31 0 1.830 1.800 1.830 1.800 1.910 1,135,000 2,070,380 1.8241 1.298 1.277 1.298 1.277 1.355 1,600,093 1.2939 -5.67%
2015-08-28 0 1.940 1.940 1.950 1.900 2.000 1,635,000 3,208,860 1.9626 1.376 1.376 1.383 1.348 1.419 2,304,980 1.3921 1.04%
2015-08-27 0 1.920 1.920 1.930 1.800 1.940 4,154,000 7,877,370 1.8963 1.362 1.362 1.369 1.277 1.376 5,856,201 1.3451 10.98%
2015-08-26 0 1.730 1.730 1.770 1.730 2.030 3,468,000 6,476,720 1.8676 1.227 1.227 1.256 1.227 1.440 4,889,096 1.3247 -8.95%
2015-08-25 0 1.900 1.890 1.900 1.800 2.150 2,029,000 3,959,330 1.9514 1.348 1.341 1.348 1.277 1.525 2,860,431 1.3842 1.06%
2015-08-24 0 1.880 1.880 1.900 1.840 2.090 3,041,000 5,915,610 1.9453 1.334 1.334 1.348 1.305 1.483 4,287,122 1.3799 -12.15%
2015-08-21 0 2.140 2.140 2.150 2.030 2.200 2,554,000 5,368,950 2.1022 1.518 1.518 1.525 1.440 1.561 3,600,562 1.4911 -3.17%
2015-08-20 0 2.210 2.200 2.210 2.170 2.300 695,000 1,564,590 2.2512 1.568 1.561 1.568 1.539 1.631 979,793 1.5969 -4.33%
2015-08-19 0 2.310 2.300 2.360 2.250 2.430 1,518,000 3,522,070 2.3202 1.639 1.631 1.674 1.596 1.724 2,140,037 1.6458 -4.55%
2015-08-18 0 2.420 2.420 2.440 2.400 2.550 1,028,000 2,539,720 2.4705 1.717 1.717 1.731 1.702 1.809 1,449,248 1.7524 -2.42%
2015-08-17 0 2.480 2.470 2.480 2.450 2.540 293,000 725,900 2.4775 1.759 1.752 1.759 1.738 1.802 413,064 1.7574 -2.36%
2015-08-14 0 2.540 2.540 2.560 2.500 2.660 663,000 1,696,370 2.5586 1.802 1.802 1.816 1.773 1.887 934,680 1.8149 -1.17%
2015-08-13 0 2.570 2.560 2.570 2.500 2.700 1,159,000 2,968,940 2.5616 1.823 1.816 1.823 1.773 1.915 1,633,928 1.8171 1.18%
2015-08-12 0 2.540 2.510 2.540 2.480 2.640 1,376,790 3,498,217 2.5409 1.802 1.780 1.802 1.759 1.873 1,940,963 1.8023 -5.22%
2015-08-11 0 2.680 2.680 2.700 2.640 2.900 1,542,200 4,241,038 2.7500 1.901 1.901 1.915 1.873 2.057 2,174,153 1.9507 -5.63%
2015-08-10 0 2.840 2.850 2.860 2.610 2.860 2,052,000 5,721,360 2.7882 2.015 2.022 2.029 1.851 2.029 2,892,856 1.9778 7.17%
2015-08-07 0 2.650 2.650 2.660 2.480 2.700 1,580,000 4,119,550 2.6073 1.880 1.880 1.887 1.759 1.915 2,227,443 1.8495 4.74%
2015-08-06 0 2.530 2.530 2.540 2.500 2.620 504,000 1,278,490 2.5367 1.795 1.795 1.802 1.773 1.858 710,526 1.7994 -1.17%
2015-08-05 0 2.560 2.550 2.560 2.550 2.720 1,906,000 5,003,850 2.6253 1.816 1.809 1.816 1.809 1.929 2,687,029 1.8622 -5.19%
2015-08-04 0 2.700 2.700 2.740 2.670 2.800 1,786,000 4,849,500 2.7153 1.915 1.915 1.944 1.894 1.986 2,517,856 1.9260 -0.37%
2015-08-03 0 2.710 2.710 2.720 2.670 2.980 3,229,000 8,796,690 2.7243 1.922 1.922 1.929 1.894 2.114 4,552,160 1.9324 -9.06%
2015-07-31 0 2.980 2.950 2.980 2.920 3.050 1,373,000 4,105,910 2.9905 2.114 2.093 2.114 2.071 2.163 1,935,620 2.1212 -1.65%
2015-07-30 0 3.030 3.020 3.030 3.010 3.200 1,241,000 3,836,480 3.0914 2.149 2.142 2.149 2.135 2.270 1,749,529 2.1929 -2.57%
2015-07-29 0 3.110 3.110 3.120 3.040 3.190 1,604,000 4,966,740 3.0965 2.206 2.206 2.213 2.156 2.263 2,261,277 2.1964 2.30%
2015-07-28 0 3.040 3.040 3.060 2.800 3.320 5,446,000 16,894,430 3.1022 2.156 2.156 2.171 1.986 2.355 7,677,629 2.2005 0.33%
2015-07-27 0 3.030 3.020 3.030 3.020 3.430 7,265,000 23,491,470 3.2335 2.149 2.142 2.149 2.142 2.433 10,242,007 2.2936 -11.92%
2015-07-24 0 3.440 3.420 3.450 3.360 3.760 14,523,000 50,730,780 3.4931 2.440 2.426 2.447 2.383 2.667 20,474,146 2.4778 -4.18%
2015-07-23 0 3.590 3.600 3.630 3.040 3.940 36,678,000 136,282,830 3.7157 2.547 2.554 2.575 2.156 2.795 51,707,686 2.6356 16.94%
2015-07-22 0 3.070 3.070 3.080 3.030 3.070 631,000 1,923,740 3.0487 2.178 2.178 2.185 2.149 2.178 889,567 2.1626 0.66%
2015-07-21 0 3.050 3.040 3.050 3.000 3.090 1,667,000 5,085,480 3.0507 2.163 2.156 2.163 2.128 2.192 2,350,093 2.1639 -0.97%
2015-07-20 0 3.080 3.080 3.100 3.070 3.120 3,969,000 12,248,410 3.0860 2.185 2.185 2.199 2.178 2.213 5,595,393 2.1890 -1.60%
2015-07-17 0 3.130 3.110 3.140 3.010 3.140 1,527,000 4,719,570 3.0907 2.220 2.206 2.227 2.135 2.227 2,152,725 2.1924 2.96%
2015-07-16 0 3.040 3.040 3.050 2.990 3.220 4,818,000 14,854,790 3.0832 2.156 2.156 2.163 2.121 2.284 6,792,291 2.1870 -3.80%
2015-07-15 0 3.160 3.130 3.160 3.050 3.190 2,642,000 8,162,800 3.0896 2.241 2.220 2.241 2.163 2.263 3,724,623 2.1916 1.28%
2015-07-14 0 3.120 3.090 3.120 3.070 3.310 3,525,000 11,121,490 3.1550 2.213 2.192 2.213 2.178 2.348 4,969,453 2.2380 -5.17%
2015-07-13 0 3.290 3.270 3.290 2.970 3.430 15,212,000 50,132,240 3.2956 2.334 2.320 2.334 2.107 2.433 21,445,480 2.3377 9.30%
2015-07-10 0 3.010 2.980 3.020 2.500 3.100 12,825,000 37,457,520 2.9207 2.135 2.114 2.142 1.773 2.199 18,080,350 2.0717 17.58%
2015-07-09 0 2.560 2.510 2.560 1.870 2.560 11,288,000 26,216,750 2.3225 1.816 1.780 1.816 1.326 1.816 15,913,528 1.6475 43.02%
2015-07-08 0 1.790 1.760 1.830 1.700 2.300 10,584,000 19,935,650 1.8836 1.270 1.248 1.298 1.206 1.631 14,921,047 1.3361 -28.40%
2015-07-07 0 2.500 2.450 2.500 2.450 3.300 72,298,967 210,295,312 2.9087 1.773 1.738 1.773 1.738 2.341 101,925,195 2.0632

Webb-site Database - Powered By Linux Group

Back to top