TEN PAO GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01979  2015-12-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 1.990 1.960 1.990 1.960 2.040 956,000 1,904,400 1.9921 1.990 1.960 1.990 1.960 2.040 956,000 1.9921 -4.78%
2026-06-25 0 2.090 2.020 2.100 2.000 2.090 1,443,171 2,947,565 2.0424 2.090 2.020 2.100 2.000 2.090 1,443,171 2.0424 2.45%
2026-06-24 0 2.040 2.020 2.040 2.000 2.140 1,475,172 3,008,439 2.0394 2.040 2.020 2.040 2.000 2.140 1,475,172 2.0394 -3.32%
2026-06-23 0 2.110 2.100 2.110 2.060 2.200 964,000 2,057,560 2.1344 2.110 2.100 2.110 2.060 2.200 964,000 2.1344 -1.86%
2026-06-22 0 2.150 2.150 2.180 2.150 2.330 1,308,000 2,862,980 2.1888 2.150 2.150 2.180 2.150 2.330 1,308,000 2.1888 -5.87%
2026-06-18 0 2.350 2.310 2.360 2.300 2.370 1,132,000 2,636,280 2.3289 2.284 2.245 2.294 2.235 2.303 1,164,711 2.2635 -0.84%
2026-06-17 0 2.370 2.350 2.380 2.330 2.510 876,000 2,076,480 2.3704 2.303 2.284 2.313 2.265 2.440 901,313 2.3038 -2.87%
2026-06-16 0 2.440 2.400 2.440 2.330 2.470 2,044,000 4,906,160 2.4003 2.371 2.333 2.371 2.265 2.401 2,103,065 2.3329 2.09%
2026-06-15 0 2.390 2.370 2.400 2.340 2.520 2,336,000 5,575,480 2.3868 2.323 2.303 2.333 2.274 2.449 2,403,503 2.3197 -2.45%
2026-06-12 0 2.450 2.430 2.450 2.430 2.560 1,991,115 4,936,982 2.4795 2.381 2.362 2.381 2.362 2.488 2,048,652 2.4099 -3.16%
2026-06-11 0 2.530 2.510 2.530 2.490 2.560 584,000 1,466,600 2.5113 2.459 2.440 2.459 2.420 2.488 600,876 2.4408 -1.94%
2026-06-10 0 2.580 2.520 2.580 2.490 2.580 1,288,000 3,262,116 2.5327 2.508 2.449 2.508 2.420 2.508 1,325,219 2.4616 -1.53%
2026-06-09 0 2.620 2.620 2.650 2.540 2.650 820,000 2,125,560 2.5921 2.546 2.546 2.576 2.469 2.576 843,695 2.5193 1.55%
2026-06-08 0 2.580 2.580 2.590 2.550 2.710 1,788,000 4,643,820 2.5972 2.508 2.508 2.517 2.478 2.634 1,839,667 2.5243 -6.18%
2026-06-05 0 2.750 2.720 2.750 2.710 2.840 1,132,000 3,112,360 2.7494 2.673 2.644 2.673 2.634 2.760 1,164,711 2.6722 -2.48%
2026-06-04 0 2.820 2.820 2.830 2.740 2.920 3,480,000 9,786,200 2.8121 2.741 2.741 2.751 2.663 2.838 3,580,560 2.7331 0.00%
2026-06-03 0 2.820 2.770 2.820 2.760 2.830 1,484,000 4,153,580 2.7989 2.741 2.692 2.741 2.682 2.751 1,526,883 2.7203 -0.70%
2026-06-02 0 2.840 2.810 2.840 2.710 2.900 2,520,000 7,092,280 2.8144 2.760 2.731 2.760 2.634 2.819 2,592,820 2.7354 1.07%
2026-06-01 0 2.810 2.780 2.820 2.710 2.870 4,044,000 11,329,100 2.8015 2.731 2.702 2.741 2.634 2.789 4,160,858 2.7228 1.08%
2026-05-29 0 2.780 2.740 2.780 2.680 2.980 6,900,000 19,334,840 2.8022 2.702 2.663 2.702 2.605 2.896 7,099,387 2.7235 -4.14%
2026-05-28 0 2.900 2.890 2.900 2.780 3.080 5,368,000 15,594,560 2.9051 2.819 2.809 2.819 2.702 2.993 5,523,117 2.8235 0.69%
2026-05-27 0 2.880 2.860 2.880 2.680 3.020 5,824,000 16,799,880 2.8846 2.799 2.780 2.799 2.605 2.935 5,992,294 2.8036 3.97%
2026-05-26 0 2.770 2.730 2.770 2.720 3.080 5,760,000 16,371,190 2.8422 2.692 2.653 2.692 2.644 2.993 5,926,445 2.7624 -8.28%
2026-05-22 0 3.020 3.020 3.030 2.830 3.050 3,304,000 9,791,600 2.9636 2.935 2.935 2.945 2.751 2.964 3,399,475 2.8803 3.78%
2026-05-21 0 2.910 2.890 2.910 2.830 3.380 6,991,000 22,025,420 3.1505 2.828 2.809 2.828 2.751 3.285 7,193,017 3.0621 -3.00%
2026-05-20 0 3.000 2.960 3.000 2.890 3.180 10,334,181 31,206,213 3.0197 2.916 2.877 2.916 2.809 3.091 10,632,804 2.9349 0.67%
2026-05-19 0 2.980 2.970 2.980 2.760 2.980 6,520,000 18,894,480 2.8979 2.896 2.887 2.896 2.682 2.896 6,708,406 2.8165 8.36%
2026-05-18 0 2.750 2.720 2.750 2.640 2.860 8,648,000 23,873,480 2.7606 2.673 2.644 2.673 2.566 2.780 8,897,898 2.6830 -1.43%
2026-05-15 0 2.790 2.790 2.800 2.730 3.000 10,642,000 30,241,100 2.8417 2.712 2.712 2.721 2.653 2.916 10,949,518 2.7619 -5.10%
2026-05-14 0 2.940 2.930 2.940 2.420 3.000 25,330,000 70,402,360 2.7794 2.857 2.848 2.857 2.352 2.916 26,061,953 2.7013 20.99%
2026-05-13 0 2.430 2.430 2.440 2.350 2.500 1,936,000 4,710,240 2.4330 2.362 2.362 2.371 2.284 2.430 1,991,944 2.3646 2.10%
2026-05-12 0 2.380 2.360 2.380 2.380 2.430 296,000 713,440 2.4103 2.313 2.294 2.313 2.313 2.362 304,553 2.3426 -0.83%
2026-05-11 0 2.400 2.390 2.400 2.350 2.460 2,680,000 6,433,320 2.4005 2.333 2.323 2.333 2.284 2.391 2,757,443 2.3331 0.84%
2026-05-08 0 2.380 2.350 2.380 2.340 2.380 224,000 528,480 2.3593 2.313 2.284 2.313 2.274 2.313 230,473 2.2930 -0.83%
2026-05-07 0 2.400 2.370 2.400 2.370 2.400 336,000 798,440 2.3763 2.333 2.303 2.333 2.303 2.333 345,709 2.3096 1.27%
2026-05-06 0 2.370 2.350 2.370 2.340 2.370 80,000 188,960 2.3620 2.303 2.284 2.303 2.274 2.303 82,312 2.2957 0.42%
2026-05-05 0 2.360 2.330 2.360 2.340 2.370 324,000 760,320 2.3467 2.294 2.265 2.294 2.274 2.303 333,363 2.2808 -0.84%
2026-05-04 0 2.380 2.380 2.390 2.320 2.400 516,000 1,230,920 2.3855 2.313 2.313 2.323 2.255 2.333 530,911 2.3185 0.00%
2026-04-30 0 2.380 2.340 2.380 2.340 2.380 120,000 282,280 2.3523 2.313 2.274 2.313 2.274 2.313 123,468 2.2863 0.42%
2026-04-29 0 2.370 2.360 2.370 2.300 2.360 577,480 1,345,104 2.3293 2.303 2.294 2.303 2.235 2.294 594,167 2.2638 2.16%
2026-04-28 0 2.320 2.320 2.350 2.310 2.370 380,000 886,320 2.3324 2.255 2.255 2.284 2.245 2.303 390,981 2.2669 -2.11%
2026-04-27 0 2.370 2.350 2.370 2.300 2.380 256,000 599,560 2.3420 2.303 2.284 2.303 2.235 2.313 263,398 2.2763 -0.42%
2026-04-24 0 2.380 2.350 2.380 2.380 2.380 16,000 38,080 2.3800 2.313 2.284 2.313 2.313 2.313 16,462 2.3132 0.00%
2026-04-23 0 2.380 2.350 2.380 2.310 2.400 328,000 770,040 2.3477 2.313 2.284 2.313 2.245 2.333 337,478 2.2817 -0.83%
2026-04-22 0 2.400 2.390 2.400 2.330 2.400 152,000 360,440 2.3713 2.333 2.323 2.333 2.265 2.333 156,392 2.3047 1.27%
2026-04-21 0 2.370 2.370 2.390 2.310 2.410 460,000 1,081,280 2.3506 2.303 2.303 2.323 2.245 2.342 473,292 2.2846 -2.07%
2026-04-20 0 2.420 2.410 2.420 2.400 2.460 308,000 744,280 2.4165 2.352 2.342 2.352 2.333 2.391 316,900 2.3486 -1.22%
2026-04-17 0 2.450 2.440 2.460 2.390 2.460 180,000 437,160 2.4287 2.381 2.371 2.391 2.323 2.391 185,201 2.3605 -0.81%
2026-04-16 0 2.470 2.450 2.480 2.450 2.480 120,000 295,600 2.4633 2.401 2.381 2.410 2.381 2.410 123,468 2.3942 0.82%
2026-04-15 0 2.450 2.440 2.460 2.440 2.460 456,203 1,116,331 2.4470 2.381 2.371 2.391 2.371 2.391 469,386 2.3783 -0.81%
2026-04-14 0 2.470 2.450 2.490 2.430 2.470 356,000 874,120 2.4554 2.401 2.381 2.420 2.362 2.401 366,287 2.3864 0.00%
2026-04-13 0 2.470 2.450 2.470 2.440 2.500 312,000 767,720 2.4606 2.401 2.381 2.401 2.371 2.430 321,016 2.3915 -1.59%
2026-04-10 0 2.510 2.470 2.510 2.460 2.570 656,000 1,621,480 2.4718 2.440 2.401 2.440 2.391 2.498 674,956 2.4023 1.62%
2026-04-09 0 2.470 2.440 2.470 2.450 2.480 196,000 483,240 2.4655 2.401 2.371 2.401 2.381 2.410 201,664 2.3963 -1.20%
2026-04-08 0 2.500 2.480 2.500 2.370 2.520 832,000 2,046,520 2.4598 2.430 2.410 2.430 2.303 2.449 856,042 2.3907 5.04%
2026-04-02 0 2.380 2.350 2.390 2.350 2.450 860,000 2,057,520 2.3925 2.313 2.284 2.323 2.284 2.381 884,851 2.3253 -0.42%
2026-04-01 0 2.390 2.390 2.400 2.350 2.430 664,000 1,583,520 2.3848 2.323 2.323 2.333 2.284 2.362 683,187 2.3178 3.02%
2026-03-31 0 2.320 2.320 2.350 2.260 2.340 344,000 793,160 2.3057 2.255 2.255 2.284 2.197 2.274 353,940 2.2409 0.87%
2026-03-30 0 2.300 2.280 2.330 2.210 2.300 584,000 1,325,320 2.2694 2.235 2.216 2.265 2.148 2.235 600,876 2.2056 0.00%
2026-03-27 0 2.300 2.300 2.310 2.240 2.330 1,312,000 3,001,560 2.2878 2.235 2.235 2.245 2.177 2.265 1,349,912 2.2235 0.88%
2026-03-26 0 2.280 2.210 2.280 2.170 2.290 964,142 2,146,470 2.2263 2.216 2.148 2.216 2.109 2.226 992,002 2.1638 1.79%
2026-03-25 0 2.240 2.240 2.280 2.120 2.300 1,320,000 2,908,040 2.2031 2.177 2.177 2.216 2.060 2.235 1,358,144 2.1412 -0.44%
2026-03-24 0 2.250 2.210 2.250 2.080 2.280 2,330,514 5,001,136 2.1459 2.187 2.148 2.187 2.022 2.216 2,397,858 2.0857 1.81%
2026-03-23 0 2.210 2.170 2.220 2.040 2.440 6,088,000 13,421,520 2.2046 2.148 2.109 2.158 1.983 2.371 6,263,923 2.1427 -16.60%
2026-03-20 0 2.650 2.630 2.650 2.600 2.710 1,268,000 3,378,040 2.6641 2.576 2.556 2.576 2.527 2.634 1,304,641 2.5892 0.38%
2026-03-19 0 2.640 2.620 2.640 2.620 2.680 276,000 727,160 2.6346 2.566 2.546 2.566 2.546 2.605 283,975 2.5606 -0.75%
2026-03-18 0 2.660 2.620 2.680 2.570 2.670 284,000 745,840 2.6262 2.585 2.546 2.605 2.498 2.595 292,207 2.5524 1.53%
2026-03-17 0 2.620 2.600 2.620 2.570 2.640 700,000 1,828,040 2.6115 2.546 2.527 2.546 2.498 2.566 720,228 2.5381 0.00%
2026-03-16 0 2.620 2.610 2.630 2.620 2.730 1,264,000 3,339,440 2.6420 2.546 2.537 2.556 2.546 2.653 1,300,525 2.5678 -4.03%
2026-03-13 0 2.730 2.730 2.740 2.660 2.790 1,344,000 3,669,400 2.7302 2.653 2.653 2.663 2.585 2.712 1,382,837 2.6535 -0.73%
2026-03-12 0 2.750 2.750 2.780 2.720 2.820 1,660,000 4,576,160 2.7567 2.673 2.673 2.702 2.644 2.741 1,707,968 2.6793 -2.83%
2026-03-11 0 2.830 2.810 2.850 2.740 2.900 2,308,000 6,527,560 2.8282 2.751 2.731 2.770 2.663 2.819 2,374,694 2.7488 2.54%
2026-03-10 0 2.760 2.760 2.770 2.700 2.780 668,000 1,837,320 2.7505 2.682 2.682 2.692 2.624 2.702 687,303 2.6732 3.37%
2026-03-09 0 2.670 2.620 2.670 2.610 2.690 956,000 2,535,320 2.6520 2.595 2.546 2.595 2.537 2.614 983,625 2.5775 -1.84%
2026-03-06 0 2.720 2.720 2.750 2.700 2.750 140,000 380,080 2.7149 2.644 2.644 2.673 2.624 2.673 144,046 2.6386 -0.73%
2026-03-05 0 2.740 2.760 2.780 2.740 2.780 124,000 343,000 2.7661 2.663 2.682 2.702 2.663 2.702 127,583 2.6884 0.00%
2026-03-04 0 2.740 2.710 2.740 2.710 2.750 332,000 904,280 2.7237 2.663 2.634 2.663 2.634 2.673 341,594 2.6472 -0.36%
2026-03-03 0 2.750 2.720 2.750 2.700 2.820 448,001 1,226,002 2.7366 2.673 2.644 2.673 2.624 2.741 460,947 2.6597 -1.08%
2026-03-02 0 2.780 2.780 2.800 2.720 2.800 272,000 752,200 2.7654 2.702 2.702 2.721 2.644 2.721 279,860 2.6878 -0.71%
2026-02-27 0 2.800 2.760 2.800 2.660 2.800 1,336,000 3,692,120 2.7636 2.721 2.682 2.721 2.585 2.721 1,374,606 2.6859 4.09%
2026-02-26 0 2.690 2.680 2.690 2.690 2.730 180,000 489,160 2.7176 2.614 2.605 2.614 2.614 2.653 185,201 2.6412 -1.47%
2026-02-25 0 2.730 2.720 2.750 2.730 2.790 300,000 827,840 2.7595 2.653 2.644 2.673 2.653 2.712 308,669 2.6820 -0.73%
2026-02-24 0 2.750 2.720 2.750 2.720 2.800 364,000 1,003,120 2.7558 2.673 2.644 2.673 2.644 2.721 374,518 2.6784 0.00%
2026-02-23 0 2.750 2.740 2.760 2.620 2.790 1,576,000 4,308,400 2.7338 2.673 2.663 2.682 2.546 2.712 1,621,541 2.6570 2.23%
2026-02-20 0 2.690 2.680 2.700 2.620 2.690 267,310 706,505 2.6430 2.614 2.605 2.624 2.546 2.614 275,034 2.5688 1.13%
2026-02-16 0 2.660 2.660 2.680 2.660 2.700 88,000 236,640 2.6891 2.585 2.585 2.605 2.585 2.624 90,543 2.6136 0.00%
2026-02-13 0 2.660 2.630 2.660 2.620 2.670 228,000 601,920 2.6400 2.585 2.556 2.585 2.546 2.595 234,588 2.5659 -0.37%
2026-02-12 0 2.670 2.650 2.670 2.650 2.680 508,000 1,356,720 2.6707 2.595 2.576 2.595 2.576 2.605 522,680 2.5957 0.00%
2026-02-11 0 2.670 2.670 2.690 2.670 2.720 587,000 1,580,520 2.6925 2.595 2.595 2.614 2.595 2.644 603,962 2.6169 -0.37%
2026-02-10 0 2.680 2.660 2.680 2.620 2.680 1,004,000 2,649,040 2.6385 2.605 2.585 2.605 2.546 2.605 1,033,012 2.5644 2.29%
2026-02-09 0 2.620 2.590 2.620 2.600 2.650 776,000 2,028,040 2.6135 2.546 2.517 2.546 2.527 2.576 798,424 2.5401 0.38%
2026-02-06 0 2.610 2.600 2.610 2.600 2.630 328,000 856,640 2.6117 2.537 2.527 2.537 2.527 2.556 337,478 2.5384 -0.76%
2026-02-05 0 2.630 2.630 2.640 2.620 2.680 1,116,544 2,942,523 2.6354 2.556 2.556 2.566 2.546 2.605 1,148,808 2.5614 -2.95%
2026-02-04 0 2.710 2.680 2.710 2.660 2.720 360,000 973,360 2.7038 2.634 2.605 2.634 2.585 2.644 370,403 2.6278 -1.09%
2026-02-03 0 2.740 2.730 2.740 2.700 2.750 1,340,000 3,653,120 2.7262 2.663 2.653 2.663 2.624 2.673 1,378,722 2.6496 1.48%
2026-02-02 0 2.700 2.690 2.700 2.640 2.800 532,000 1,446,360 2.7187 2.624 2.614 2.624 2.566 2.721 547,373 2.6424 -3.23%
2026-01-30 0 2.790 2.750 2.790 2.740 2.830 996,726 2,758,774 2.7678 2.712 2.673 2.712 2.663 2.751 1,025,528 2.6901 -0.71%
2026-01-29 0 2.810 2.790 2.810 2.730 2.810 968,000 2,701,960 2.7913 2.731 2.712 2.731 2.653 2.731 995,972 2.7129 0.72%
2026-01-28 0 2.790 2.780 2.800 2.660 2.830 2,696,000 7,473,800 2.7722 2.712 2.702 2.721 2.585 2.751 2,773,905 2.6943 3.72%
2026-01-27 0 2.690 2.670 2.680 2.610 2.690 1,904,000 5,083,320 2.6698 2.614 2.595 2.605 2.537 2.614 1,959,019 2.5948 1.89%
2026-01-26 0 2.640 2.620 2.650 2.620 2.660 369,480 976,136 2.6419 2.566 2.546 2.576 2.546 2.585 380,157 2.5677 -0.75%
2026-01-23 0 2.660 2.650 2.660 2.590 2.670 1,172,000 3,082,800 2.6304 2.585 2.576 2.585 2.517 2.595 1,205,867 2.5565 -0.37%
2026-01-22 0 2.670 2.640 2.670 2.590 2.680 1,356,000 3,601,520 2.6560 2.595 2.566 2.595 2.517 2.605 1,395,184 2.5814 3.09%
2026-01-21 0 2.590 2.580 2.620 2.500 2.630 1,797,814 4,640,805 2.5814 2.517 2.508 2.546 2.430 2.556 1,849,765 2.5089 2.37%
2026-01-20 0 2.530 2.520 2.530 2.500 2.570 1,794,000 4,538,340 2.5297 2.459 2.449 2.459 2.430 2.498 1,845,841 2.4587 0.00%
2026-01-19 0 2.530 2.520 2.540 2.370 2.550 3,380,000 8,397,040 2.4843 2.459 2.449 2.469 2.303 2.478 3,477,671 2.4146 5.86%
2026-01-16 0 2.390 2.380 2.390 2.240 2.390 1,628,000 3,797,520 2.3326 2.323 2.313 2.323 2.177 2.323 1,675,044 2.2671 4.37%
2026-01-15 0 2.290 2.260 2.290 2.260 2.300 832,000 1,901,160 2.2850 2.226 2.197 2.226 2.197 2.235 856,042 2.2209 0.44%
2026-01-14 0 2.280 2.260 2.280 2.240 2.280 584,000 1,326,040 2.2706 2.216 2.197 2.216 2.177 2.216 600,876 2.2068 2.70%
2026-01-13 0 2.220 2.220 2.260 2.200 2.300 1,024,000 2,314,720 2.2605 2.158 2.158 2.197 2.138 2.235 1,053,590 2.1970 -2.20%
2026-01-09 0 2.270 2.270 2.280 2.250 2.270 152,000 344,800 2.2684 2.206 2.206 2.216 2.187 2.206 156,392 2.2047 -0.44%
2026-01-08 0 2.280 2.260 2.280 2.250 2.280 164,000 372,440 2.2710 2.216 2.197 2.216 2.187 2.216 168,739 2.2072 0.44%
2026-01-07 0 2.270 2.250 2.280 2.250 2.300 292,000 662,520 2.2689 2.206 2.187 2.216 2.187 2.235 300,438 2.2052 0.44%
2026-01-06 0 2.260 2.260 2.270 2.190 2.270 828,000 1,850,880 2.2354 2.197 2.197 2.206 2.128 2.206 851,926 2.1726 3.20%
2026-01-05 0 2.190 2.170 2.190 2.140 2.200 268,000 583,560 2.1775 2.128 2.109 2.128 2.080 2.138 275,744 2.1163 1.86%
2025-12-31 0 2.150 2.090 2.150 - - 0 0 - 2.090 2.031 2.090 - - 0 - 0.00%
2025-12-30 0 2.150 2.120 2.150 2.130 2.160 36,000 77,520 2.1533 2.090 2.060 2.090 2.070 2.099 37,040 2.0929 1.90%
2025-12-29 0 2.110 2.090 2.110 2.050 2.110 96,000 201,720 2.1013 2.051 2.031 2.051 1.992 2.051 98,774 2.0422 -0.47%
2025-12-24 0 2.120 2.090 2.130 2.090 2.130 145,284 306,752 2.1114 2.060 2.031 2.070 2.031 2.070 149,482 2.0521 0.95%
2025-12-23 0 2.100 2.060 2.100 2.060 2.100 72,000 149,880 2.0817 2.041 2.002 2.041 2.002 2.041 74,081 2.0232 0.96%
2025-12-22 0 2.080 2.080 2.110 2.080 2.100 304,000 635,240 2.0896 2.022 2.022 2.051 2.022 2.041 312,785 2.0309 0.48%
2025-12-19 0 2.070 2.070 2.110 2.060 2.100 132,000 274,200 2.0773 2.012 2.012 2.051 2.002 2.041 135,814 2.0189 1.97%
2025-12-18 0 2.030 2.000 2.040 2.000 2.040 204,000 411,480 2.0171 1.973 1.944 1.983 1.944 1.983 209,895 1.9604 0.00%
2025-12-17 0 2.030 2.020 2.040 2.020 2.060 452,000 918,760 2.0327 1.973 1.963 1.983 1.963 2.002 465,061 1.9756 -0.98%
2025-12-16 0 2.050 2.040 2.060 2.050 2.100 124,000 258,200 2.0823 1.992 1.983 2.002 1.992 2.041 127,583 2.0238 -2.38%
2025-12-15 0 2.100 2.100 2.120 2.100 2.110 224,000 471,960 2.1070 2.041 2.041 2.060 2.041 2.051 230,473 2.0478 -0.94%
2025-12-12 0 2.120 2.120 2.140 2.110 2.150 168,000 357,280 2.1267 2.060 2.060 2.080 2.051 2.090 172,855 2.0669 -0.47%
2025-12-11 0 2.130 2.130 2.140 - - 0 0 - 2.070 2.070 2.080 - - 0 - 0.47%
2025-12-10 0 2.120 2.120 2.140 2.120 2.140 72,000 153,440 2.1311 2.060 2.060 2.080 2.060 2.080 74,081 2.0713 -0.93%
2025-12-09 0 2.140 2.140 2.180 2.140 2.150 80,000 171,880 2.1485 2.080 2.080 2.119 2.080 2.090 82,312 2.0882 -0.47%
2025-12-08 0 2.150 2.140 2.170 2.140 2.190 88,000 188,840 2.1459 2.090 2.080 2.109 2.080 2.128 90,543 2.0856 -0.46%
2025-12-05 0 2.160 2.160 2.180 2.160 2.180 184,000 399,280 2.1700 2.099 2.099 2.119 2.099 2.119 189,317 2.1091 0.47%
2025-12-04 0 2.150 2.140 2.160 2.110 2.160 364,000 779,240 2.1408 2.090 2.080 2.099 2.051 2.099 374,518 2.0806 0.47%
2025-12-03 0 2.140 2.130 2.140 2.120 2.140 64,000 136,720 2.1363 2.080 2.070 2.080 2.060 2.080 65,849 2.0763 0.00%
2025-12-02 0 2.140 2.120 2.140 2.100 2.140 164,000 347,360 2.1180 2.080 2.060 2.080 2.041 2.080 168,739 2.0586 1.42%
2025-12-01 0 2.110 2.110 2.140 2.110 2.120 220,000 464,600 2.1118 2.051 2.051 2.080 2.051 2.060 226,357 2.0525 -0.47%
2025-11-28 0 2.120 2.110 2.140 2.110 2.160 180,000 384,320 2.1351 2.060 2.051 2.080 2.051 2.099 185,201 2.0751 -1.40%
2025-11-27 0 2.150 2.120 2.150 2.130 2.150 168,000 358,000 2.1310 2.090 2.060 2.090 2.070 2.090 172,855 2.0711 0.47%
2025-11-26 0 2.140 2.130 2.140 2.140 2.150 24,000 51,440 2.1433 2.080 2.070 2.080 2.080 2.090 24,694 2.0831 0.00%
2025-11-25 0 2.140 2.100 2.140 2.120 2.150 352,000 752,000 2.1364 2.080 2.041 2.080 2.060 2.090 362,172 2.0764 1.90%
2025-11-24 0 2.100 2.100 2.120 2.050 2.170 748,000 1,556,040 2.0803 2.041 2.041 2.060 1.992 2.109 769,615 2.0218 0.48%
2025-11-21 0 2.090 2.090 2.100 2.070 2.180 740,000 1,563,200 2.1124 2.031 2.031 2.041 2.012 2.119 761,384 2.0531 -3.69%
2025-11-20 0 2.170 2.170 2.190 2.170 2.210 360,000 785,480 2.1819 2.109 2.109 2.128 2.109 2.148 370,403 2.1206 -1.81%
2025-11-19 0 2.210 2.190 2.210 2.170 2.210 633,000 1,384,230 2.1868 2.148 2.128 2.148 2.109 2.148 651,292 2.1254 0.91%
2025-11-18 0 2.190 2.190 2.200 2.180 2.210 684,000 1,497,520 2.1894 2.128 2.128 2.138 2.119 2.148 703,765 2.1279 -0.45%
2025-11-17 0 2.200 2.190 2.210 2.190 2.250 860,000 1,902,400 2.2121 2.138 2.128 2.148 2.128 2.187 884,851 2.1500 -0.45%
2025-11-14 0 2.210 2.200 2.220 2.200 2.250 388,000 866,480 2.2332 2.148 2.138 2.158 2.138 2.187 399,212 2.1705 -1.34%
2025-11-13 0 2.240 2.230 2.240 2.220 2.250 320,000 711,800 2.2244 2.177 2.167 2.177 2.158 2.187 329,247 2.1619 0.45%
2025-11-12 0 2.230 2.230 2.260 2.220 2.260 176,000 394,040 2.2389 2.167 2.167 2.197 2.158 2.197 181,086 2.1760 -0.89%
2025-11-11 0 2.250 2.250 2.260 2.230 2.250 428,000 962,240 2.2482 2.187 2.187 2.197 2.167 2.187 440,368 2.1851 0.00%
2025-11-10 0 2.250 2.230 2.250 2.210 2.270 276,000 619,920 2.2461 2.187 2.167 2.187 2.148 2.206 283,975 2.1830 1.35%
2025-11-07 0 2.220 2.210 2.220 2.210 2.240 380,000 844,680 2.2228 2.158 2.148 2.158 2.148 2.177 390,981 2.1604 -0.89%
2025-11-06 0 2.240 2.220 2.240 2.210 2.250 200,000 445,160 2.2258 2.177 2.158 2.177 2.148 2.187 205,779 2.1633 1.36%
2025-11-05 0 2.210 2.210 2.240 2.180 2.210 144,000 316,640 2.1989 2.148 2.148 2.177 2.119 2.148 148,161 2.1371 -0.45%
2025-11-04 0 2.220 2.210 2.230 2.210 2.270 280,000 623,440 2.2266 2.158 2.148 2.167 2.148 2.206 288,091 2.1640 -1.33%
2025-11-03 0 2.250 2.210 2.260 2.150 2.280 920,000 2,057,400 2.2363 2.187 2.148 2.197 2.090 2.216 946,585 2.1735 -0.88%
2025-10-31 0 2.270 2.260 2.300 2.270 2.290 296,000 674,520 2.2788 2.206 2.197 2.235 2.206 2.226 304,553 2.2148 -0.44%
2025-10-30 0 2.280 2.270 2.290 2.270 2.340 316,000 722,960 2.2878 2.216 2.206 2.226 2.206 2.274 325,131 2.2236 -0.87%
2025-10-28 0 2.300 2.280 2.310 2.280 2.340 308,000 709,360 2.3031 2.235 2.216 2.245 2.216 2.274 316,900 2.2384 -0.43%
2025-10-27 0 2.310 2.290 2.310 2.190 2.330 1,021,000 2,306,260 2.2588 2.245 2.226 2.245 2.128 2.265 1,050,504 2.1954 5.96%
2025-10-24 0 2.180 2.180 2.190 2.180 2.190 136,000 297,800 2.1897 2.119 2.119 2.128 2.119 2.128 139,930 2.1282 0.00%
2025-10-23 0 2.180 2.180 2.190 2.170 2.190 276,000 602,000 2.1812 2.119 2.119 2.128 2.109 2.128 283,975 2.1199 -0.91%
2025-10-22 0 2.200 2.190 2.200 2.190 2.230 96,000 210,720 2.1950 2.138 2.128 2.138 2.128 2.167 98,774 2.1334 -1.35%
2025-10-21 0 2.230 2.220 2.240 2.220 2.250 232,000 518,520 2.2350 2.167 2.158 2.177 2.158 2.187 238,704 2.1722 0.45%
2025-10-20 0 2.220 2.200 2.230 2.180 2.220 156,000 343,000 2.1987 2.158 2.138 2.167 2.119 2.158 160,508 2.1370 1.83%
2025-10-17 0 2.180 2.160 2.180 2.160 2.210 324,000 710,960 2.1943 2.119 2.099 2.119 2.099 2.148 333,363 2.1327 -2.68%
2025-10-16 0 2.240 2.190 2.250 2.190 2.260 456,000 1,020,320 2.2375 2.177 2.128 2.187 2.128 2.197 469,177 2.1747 0.45%
2025-10-15 0 2.230 2.170 2.230 2.150 2.230 588,000 1,299,280 2.2097 2.167 2.109 2.167 2.090 2.167 604,991 2.1476 4.69%
2025-10-14 0 2.130 2.130 2.170 2.130 2.200 413,000 896,030 2.1696 2.070 2.070 2.109 2.070 2.138 424,934 2.1086 -2.29%
2025-10-13 0 2.180 2.150 2.180 2.030 2.200 348,000 742,560 2.1338 2.119 2.090 2.119 1.973 2.138 358,056 2.0739 -0.46%
2025-10-10 0 2.190 2.170 2.190 2.170 2.240 556,000 1,222,920 2.1995 2.128 2.109 2.128 2.109 2.177 572,067 2.1377 -2.67%
2025-10-09 0 2.250 2.230 2.260 2.240 2.270 276,000 622,280 2.2546 2.187 2.167 2.197 2.177 2.206 283,975 2.1913 0.45%
2025-10-08 0 2.240 2.230 2.250 2.230 2.270 356,000 801,120 2.2503 2.177 2.167 2.187 2.167 2.206 366,287 2.1871 -1.32%
2025-10-06 0 2.270 2.250 2.280 2.200 2.270 316,000 709,100 2.2440 2.206 2.187 2.216 2.138 2.206 325,131 2.1810 2.71%
2025-10-03 0 2.210 2.180 2.230 2.170 2.230 478,600 1,056,146 2.2067 2.148 2.119 2.167 2.109 2.167 492,430 2.1448 2.41%
2025-10-02 0 2.220 2.210 2.220 2.140 2.230 2,738,000 5,924,180 2.1637 2.097 2.088 2.097 2.022 2.107 2,898,056 2.0442 3.74%
2025-09-30 0 2.140 2.130 2.140 2.130 2.150 1,760,000 3,772,440 2.1434 2.022 2.012 2.022 2.012 2.031 1,862,885 2.0251 0.00%
2025-09-29 0 2.140 2.110 2.140 2.130 2.150 816,000 1,744,080 2.1374 2.022 1.993 2.022 2.012 2.031 863,701 2.0193 -0.47%
2025-09-26 0 2.150 2.140 2.150 2.100 2.150 452,000 969,600 2.1451 2.031 2.022 2.031 1.984 2.031 478,423 2.0267 0.00%
2025-09-25 0 2.150 2.140 2.150 2.130 2.150 372,000 799,080 2.1481 2.031 2.022 2.031 2.012 2.031 393,746 2.0294 0.94%
2025-09-24 0 2.130 2.120 2.140 2.130 2.140 668,000 1,427,640 2.1372 2.012 2.003 2.022 2.012 2.022 707,049 2.0192 -0.93%
2025-09-23 0 2.150 2.140 2.150 2.130 2.200 1,160,331 2,504,171 2.1582 2.031 2.022 2.031 2.012 2.078 1,228,161 2.0390 -1.83%
2025-09-22 0 2.190 2.190 2.200 2.170 2.200 532,000 1,167,320 2.1942 2.069 2.069 2.078 2.050 2.078 563,099 2.0730 -0.45%
2025-09-19 0 2.200 2.190 2.200 2.190 2.240 704,000 1,554,960 2.2088 2.078 2.069 2.078 2.069 2.116 745,154 2.0868 0.00%
2025-09-18 0 2.200 2.200 2.220 2.180 2.250 424,000 937,320 2.2107 2.078 2.078 2.097 2.060 2.126 448,786 2.0886 1.38%
2025-09-17 0 2.170 2.160 2.170 2.120 2.190 1,584,000 3,411,360 2.1536 2.050 2.041 2.050 2.003 2.069 1,676,596 2.0347 -1.36%
2025-09-16 0 2.200 2.190 2.210 2.160 2.300 1,724,000 3,815,000 2.2129 2.078 2.069 2.088 2.041 2.173 1,824,780 2.0907 -3.93%
2025-09-15 0 2.290 2.280 2.290 2.270 2.330 840,000 1,923,840 2.2903 2.164 2.154 2.164 2.145 2.201 889,104 2.1638 -0.43%
2025-09-12 0 2.300 2.290 2.300 2.300 2.340 736,000 1,704,280 2.3156 2.173 2.164 2.173 2.173 2.211 779,024 2.1877 -1.29%
2025-09-11 0 2.330 2.320 2.330 2.320 2.380 980,000 2,304,560 2.3516 2.201 2.192 2.201 2.192 2.249 1,037,288 2.2217 -1.69%
2025-09-10 0 2.370 2.360 2.390 2.350 2.410 916,000 2,185,440 2.3859 2.239 2.230 2.258 2.220 2.277 969,547 2.2541 -0.42%
2025-09-09 0 2.380 2.370 2.380 2.370 2.400 884,000 2,111,760 2.3889 2.249 2.239 2.249 2.239 2.267 935,676 2.2569 0.00%
2025-09-08 0 2.380 2.360 2.380 2.260 2.390 1,809,000 4,231,050 2.3389 2.249 2.230 2.249 2.135 2.258 1,914,749 2.2097 5.78%
2025-09-05 0 2.250 2.240 2.260 2.250 2.260 140,544 316,345 2.2509 2.126 2.116 2.135 2.126 2.135 148,760 2.1265 1.35%
2025-09-04 0 2.220 2.200 2.230 2.210 2.240 320,000 711,360 2.2230 2.097 2.078 2.107 2.088 2.116 338,706 2.1002 -0.45%
2025-09-03 0 2.230 2.210 2.230 2.210 2.240 240,000 534,440 2.2268 2.107 2.088 2.107 2.088 2.116 254,030 2.1038 0.00%
2025-09-02 0 2.230 2.230 2.240 2.220 2.260 472,000 1,054,920 2.2350 2.107 2.107 2.116 2.097 2.135 499,592 2.1116 -0.89%
2025-09-01 0 2.250 2.230 2.260 2.220 2.260 528,000 1,184,440 2.2433 2.126 2.107 2.135 2.097 2.135 558,865 2.1194 1.81%
2025-08-29 0 2.210 2.200 2.210 2.180 2.210 1,768,000 3,887,480 2.1988 2.088 2.078 2.088 2.060 2.088 1,871,352 2.0774 1.84%
2025-08-28 0 2.170 2.150 2.170 2.150 2.170 164,000 354,360 2.1607 2.050 2.031 2.050 2.031 2.050 173,587 2.0414 0.46%
2025-08-27 0 2.160 2.150 2.160 2.130 2.180 664,000 1,433,720 2.1592 2.041 2.031 2.041 2.012 2.060 702,816 2.0400 0.93%
2025-08-26 0 2.140 2.130 2.150 2.140 2.180 468,000 1,008,840 2.1556 2.022 2.012 2.031 2.022 2.060 495,358 2.0366 0.00%
2025-08-25 0 2.140 2.140 2.150 2.130 2.200 1,384,000 3,002,240 2.1692 2.022 2.022 2.031 2.012 2.078 1,464,905 2.0494 0.00%
2025-08-22 0 2.140 2.130 2.140 2.080 2.150 3,944,000 8,346,040 2.1161 2.022 2.012 2.022 1.965 2.031 4,174,555 1.9993 7.00%
2025-08-21 0 2.000 1.970 2.000 1.960 2.000 464,000 916,880 1.9760 1.890 1.861 1.890 1.852 1.890 491,124 1.8669 0.50%
2025-08-20 0 1.990 1.980 2.000 1.970 1.990 336,000 665,160 1.9796 1.880 1.871 1.890 1.861 1.880 355,642 1.8703 -1.00%
2025-08-19 0 2.010 1.980 2.010 1.980 2.010 312,000 621,160 1.9909 1.899 1.871 1.899 1.871 1.899 330,239 1.8809 -0.50%
2025-08-18 0 2.020 2.010 2.030 1.990 2.070 432,000 864,480 2.0011 1.908 1.899 1.918 1.880 1.956 457,254 1.8906 0.00%
2025-08-15 0 2.020 2.020 2.040 2.010 2.020 48,000 96,840 2.0175 1.908 1.908 1.927 1.899 1.908 50,806 1.9061 0.00%
2025-08-14 0 2.020 2.010 2.020 1.990 2.040 440,000 882,880 2.0065 1.908 1.899 1.908 1.880 1.927 465,721 1.8957 0.50%
2025-08-13 0 2.010 2.010 2.040 2.000 2.050 424,000 860,560 2.0296 1.899 1.899 1.927 1.890 1.937 448,786 1.9175 -0.50%
2025-08-12 0 2.020 2.010 2.020 2.020 2.050 276,000 559,880 2.0286 1.908 1.899 1.908 1.908 1.937 292,134 1.9165 -0.98%
2025-08-11 0 2.040 2.030 2.040 2.030 2.070 496,000 1,011,800 2.0399 1.927 1.918 1.927 1.918 1.956 524,995 1.9273 -0.49%
2025-08-08 0 2.050 2.030 2.060 1.990 2.070 712,000 1,442,880 2.0265 1.937 1.918 1.946 1.880 1.956 753,622 1.9146 2.50%
2025-08-07 0 2.000 1.980 2.000 1.990 2.010 416,000 830,920 1.9974 1.890 1.871 1.890 1.880 1.899 440,318 1.8871 0.50%
2025-08-06 0 1.990 1.980 2.000 1.980 2.000 340,000 677,440 1.9925 1.880 1.871 1.890 1.871 1.890 359,875 1.8824 0.00%
2025-08-05 0 1.990 1.970 2.000 1.950 1.990 456,000 893,960 1.9604 1.880 1.861 1.890 1.842 1.880 482,656 1.8522 2.05%
2025-08-04 0 1.950 1.950 1.960 1.900 1.960 300,000 583,760 1.9459 1.842 1.842 1.852 1.795 1.852 317,537 1.8384 1.04%
2025-08-01 0 1.930 1.930 1.970 1.930 1.960 288,000 559,600 1.9431 1.823 1.823 1.861 1.823 1.852 304,836 1.8357 -1.53%
2025-07-31 0 1.960 1.960 2.000 1.960 1.990 316,000 620,800 1.9646 1.852 1.852 1.890 1.852 1.880 334,472 1.8561 -0.51%
2025-07-30 0 1.970 1.970 1.990 1.970 1.990 140,000 275,880 1.9706 1.861 1.861 1.880 1.861 1.880 148,184 1.8617 0.00%
2025-07-29 0 1.970 1.970 1.980 1.960 2.000 240,000 471,720 1.9655 1.861 1.861 1.871 1.852 1.890 254,030 1.8569 -1.50%
2025-07-28 0 2.000 1.980 2.000 1.910 2.000 500,000 993,280 1.9866 1.890 1.871 1.890 1.805 1.890 529,229 1.8768 1.01%
2025-07-25 0 1.980 1.960 1.990 1.920 2.000 1,824,000 3,607,680 1.9779 1.871 1.852 1.880 1.814 1.890 1,930,626 1.8687 2.06%
2025-07-24 0 1.940 1.940 1.950 1.930 1.950 420,000 815,440 1.9415 1.833 1.833 1.842 1.823 1.842 444,552 1.8343 -0.51%
2025-07-23 0 1.950 1.940 1.950 1.900 1.950 744,000 1,439,760 1.9352 1.842 1.833 1.842 1.795 1.842 787,492 1.8283 1.56%
2025-07-22 0 1.920 1.900 1.920 1.880 1.920 384,000 732,920 1.9086 1.814 1.795 1.814 1.776 1.814 406,448 1.8032 1.05%
2025-07-21 0 1.900 1.900 1.910 1.850 1.910 911,650 1,726,570 1.8939 1.795 1.795 1.805 1.748 1.805 964,942 1.7893 3.26%
2025-07-18 0 1.840 1.820 1.840 1.820 1.840 539,000 987,320 1.8318 1.738 1.719 1.738 1.719 1.738 570,508 1.7306 2.22%
2025-07-17 0 1.800 1.800 1.820 1.800 1.830 1,215,303 2,205,931 1.8151 1.701 1.701 1.719 1.701 1.729 1,286,346 1.7149 -1.10%
2025-07-16 0 1.820 1.810 1.830 1.800 1.830 3,792,000 6,896,760 1.8188 1.719 1.710 1.729 1.701 1.729 4,013,670 1.7183 1.11%
2025-07-15 0 1.800 1.800 1.810 1.780 1.800 1,216,000 2,183,360 1.7955 1.701 1.701 1.710 1.682 1.701 1,287,084 1.6964 1.69%
2025-07-14 0 1.770 1.750 1.780 1.730 1.770 144,000 253,840 1.7628 1.672 1.653 1.682 1.634 1.672 152,418 1.6654 1.14%
2025-07-11 0 1.750 1.730 1.750 1.740 1.760 246,314 430,780 1.7489 1.653 1.634 1.653 1.644 1.663 260,713 1.6523 1.16%
2025-07-10 0 1.730 1.730 1.750 1.700 1.740 392,000 676,600 1.7260 1.634 1.634 1.653 1.606 1.644 414,915 1.6307 0.58%
2025-07-09 0 1.720 1.720 1.730 1.710 1.730 488,000 841,040 1.7234 1.625 1.625 1.634 1.616 1.634 516,527 1.6283 0.58%
2025-07-08 0 1.710 1.720 1.730 1.700 1.770 1,396,000 2,402,840 1.7212 1.616 1.625 1.634 1.606 1.672 1,477,606 1.6262 1.18%
2025-07-07 0 1.690 1.670 1.700 1.670 1.690 224,000 376,280 1.6798 1.597 1.578 1.606 1.578 1.597 237,094 1.5870 1.81%
2025-07-04 0 1.660 1.660 1.670 1.630 1.680 372,000 615,560 1.6547 1.568 1.568 1.578 1.540 1.587 393,746 1.5633 0.00%
2025-07-03 0 1.660 1.640 1.660 1.640 1.680 316,000 522,080 1.6522 1.568 1.549 1.568 1.549 1.587 334,472 1.5609 -1.19%
2025-07-02 0 1.680 1.650 1.680 1.650 1.680 220,000 366,160 1.6644 1.587 1.559 1.587 1.559 1.587 232,861 1.5724 -1.18%
2025-06-30 0 1.700 1.690 1.700 1.700 1.720 168,000 286,920 1.7079 1.606 1.597 1.606 1.606 1.625 177,821 1.6135 0.59%
2025-06-27 0 1.690 1.690 1.710 1.690 1.720 260,000 442,080 1.7003 1.597 1.597 1.616 1.597 1.625 275,199 1.6064 0.00%
2025-06-26 0 1.690 1.680 1.690 1.630 1.700 724,000 1,206,680 1.6667 1.597 1.587 1.597 1.540 1.606 766,323 1.5746 4.32%
2025-06-25 0 1.620 1.610 1.630 1.610 1.630 452,000 730,240 1.6156 1.531 1.521 1.540 1.521 1.540 478,423 1.5263 0.62%
2025-06-24 0 1.610 1.590 1.610 1.590 1.610 248,000 397,360 1.6023 1.521 1.502 1.521 1.502 1.521 262,497 1.5138 -0.62%
2025-06-23 0 1.620 1.600 1.620 1.580 1.620 980,000 1,560,760 1.5926 1.531 1.512 1.531 1.493 1.531 1,037,288 1.5047 3.85%
2025-06-20 0 1.620 1.590 1.600 1.600 1.620 496,000 796,640 1.6061 1.474 1.447 1.456 1.456 1.474 545,187 1.4612 1.25%
2025-06-19 0 1.600 1.600 1.610 1.600 1.630 416,000 671,800 1.6149 1.456 1.456 1.465 1.456 1.483 457,254 1.4692 -1.23%
2025-06-18 0 1.620 1.610 1.630 1.600 1.620 172,000 277,840 1.6153 1.474 1.465 1.483 1.456 1.474 189,057 1.4696 1.25%
2025-06-17 0 1.600 1.590 1.600 1.600 1.650 864,000 1,404,960 1.6261 1.456 1.447 1.456 1.456 1.501 949,680 1.4794 -1.84%
2025-06-16 0 1.630 1.620 1.630 1.610 1.630 164,000 265,720 1.6202 1.483 1.474 1.483 1.465 1.483 180,263 1.4741 1.24%
2025-06-13 0 1.610 1.610 1.620 1.610 1.620 304,000 490,320 1.6129 1.465 1.465 1.474 1.465 1.474 334,147 1.4674 -0.62%
2025-06-12 0 1.620 1.600 1.630 1.570 1.630 324,000 517,840 1.5983 1.474 1.456 1.483 1.428 1.483 356,130 1.4541 1.89%
2025-06-11 0 1.590 1.560 1.590 1.560 1.590 320,000 503,440 1.5733 1.447 1.419 1.447 1.419 1.447 351,733 1.4313 1.92%
2025-06-10 0 1.560 1.560 1.570 1.560 1.570 28,000 43,920 1.5686 1.419 1.419 1.428 1.419 1.428 30,777 1.4271 -0.64%
2025-06-09 0 1.570 1.550 1.570 1.540 1.570 152,000 236,600 1.5566 1.428 1.410 1.428 1.401 1.428 167,073 1.4161 1.95%
2025-06-06 0 1.540 1.520 1.550 1.510 1.540 372,000 568,720 1.5288 1.401 1.383 1.410 1.374 1.401 408,890 1.3909 1.32%
2025-06-05 0 1.520 1.520 1.540 1.520 1.550 540,000 822,800 1.5237 1.383 1.383 1.401 1.383 1.410 593,550 1.3862 0.00%
2025-06-04 0 1.520 1.520 1.540 1.520 1.550 508,100 777,710 1.5306 1.383 1.383 1.401 1.383 1.410 558,487 1.3925 -0.65%
2025-06-03 0 1.530 1.520 1.530 1.520 1.550 376,000 575,720 1.5312 1.392 1.383 1.392 1.383 1.410 413,287 1.3930 0.00%
2025-06-02 0 1.530 1.520 1.540 1.520 1.540 241,655 370,002 1.5311 1.392 1.383 1.401 1.383 1.401 265,619 1.3930 0.00%
2025-05-30 0 1.530 1.520 1.540 1.530 1.560 476,000 735,240 1.5446 1.392 1.383 1.401 1.392 1.419 523,204 1.4053 -1.92%
2025-05-29 0 1.560 1.540 1.560 1.530 1.560 1,320,000 2,043,440 1.5481 1.419 1.401 1.419 1.392 1.419 1,450,901 1.4084 1.96%
2025-05-28 0 1.530 1.500 1.530 1.500 1.600 2,236,000 3,445,040 1.5407 1.392 1.365 1.392 1.365 1.456 2,457,738 1.4017 -3.16%
2025-05-27 0 1.580 1.550 1.580 1.560 1.580 416,000 653,760 1.5715 1.437 1.410 1.437 1.419 1.437 457,254 1.4298 0.00%
2025-05-26 0 1.580 1.580 1.590 1.580 1.600 352,000 559,960 1.5908 1.437 1.437 1.447 1.437 1.456 386,907 1.4473 -1.25%
2025-05-23 0 1.600 1.590 1.600 1.590 1.610 916,000 1,464,560 1.5989 1.456 1.447 1.456 1.447 1.465 1,006,837 1.4546 -1.23%
2025-05-22 0 1.620 1.610 1.620 1.610 1.630 184,000 298,020 1.6197 1.474 1.465 1.474 1.465 1.483 202,247 1.4735 -0.61%
2025-05-21 0 1.630 1.610 1.630 1.610 1.630 52,000 84,680 1.6285 1.483 1.465 1.483 1.465 1.483 57,157 1.4815 0.62%
2025-05-20 0 1.620 1.600 1.630 1.620 1.620 104,000 168,480 1.6200 1.474 1.456 1.483 1.474 1.474 114,313 1.4738 1.25%
2025-05-19 0 1.600 1.600 1.630 1.600 1.640 832,000 1,349,360 1.6218 1.456 1.456 1.483 1.456 1.492 914,507 1.4755 0.00%
2025-05-16 0 1.600 1.590 1.610 1.600 1.620 277,000 443,480 1.6010 1.456 1.447 1.465 1.456 1.474 304,469 1.4566 0.00%
2025-05-15 0 1.600 1.600 1.610 1.600 1.640 160,000 258,480 1.6155 1.456 1.456 1.465 1.456 1.492 175,867 1.4697 -1.84%
2025-05-14 0 1.630 1.620 1.640 1.620 1.640 360,000 586,760 1.6299 1.483 1.474 1.492 1.474 1.492 395,700 1.4828 -1.21%
2025-05-13 0 1.650 1.630 1.650 1.610 1.650 280,000 457,440 1.6337 1.501 1.483 1.501 1.465 1.501 307,767 1.4863 2.48%
2025-05-12 0 1.610 1.600 1.610 1.590 1.620 1,184,000 1,899,520 1.6043 1.465 1.456 1.465 1.447 1.474 1,301,414 1.4596 1.26%
2025-05-09 0 1.590 1.570 1.590 1.570 1.600 1,188,000 1,878,520 1.5812 1.447 1.428 1.447 1.428 1.456 1,305,810 1.4386 0.63%
2025-05-08 0 1.580 1.570 1.590 1.570 1.600 356,000 563,640 1.5833 1.437 1.428 1.447 1.428 1.456 391,303 1.4404 0.00%
2025-05-07 0 1.580 1.570 1.580 1.570 1.590 188,000 297,840 1.5843 1.437 1.428 1.437 1.428 1.447 206,643 1.4413 0.00%
2025-05-06 0 1.580 1.580 1.600 1.570 1.620 382,838 609,940 1.5932 1.437 1.437 1.456 1.428 1.474 420,803 1.4495 -2.47%
2025-05-02 0 1.620 1.620 1.630 1.590 1.640 608,000 981,920 1.6150 1.474 1.474 1.483 1.447 1.492 668,294 1.4693 0.00%
2025-04-30 0 1.620 1.600 1.630 1.580 1.620 392,000 626,400 1.5980 1.474 1.456 1.483 1.437 1.474 430,873 1.4538 0.00%
2025-04-29 0 1.620 1.600 1.630 1.490 1.620 972,000 1,505,800 1.5492 1.474 1.456 1.483 1.356 1.474 1,068,390 1.4094 10.20%
2025-04-28 0 1.470 1.470 1.490 1.450 1.470 2,168,000 3,149,440 1.4527 1.337 1.337 1.356 1.319 1.337 2,382,994 1.3216 1.38%
2025-04-25 0 1.450 1.440 1.450 1.430 1.450 1,348,000 1,945,960 1.4436 1.319 1.310 1.319 1.301 1.319 1,481,677 1.3133 1.40%
2025-04-24 0 1.430 1.430 1.440 1.430 1.450 420,000 604,040 1.4382 1.301 1.301 1.310 1.301 1.319 461,650 1.3084 -0.69%
2025-04-23 0 1.440 1.420 1.440 1.420 1.450 1,120,000 1,607,680 1.4354 1.310 1.292 1.310 1.292 1.319 1,231,067 1.3059 0.70%
2025-04-22 0 1.430 1.410 1.430 1.410 1.430 636,000 904,360 1.4219 1.301 1.283 1.301 1.283 1.301 699,070 1.2937 0.00%
2025-04-17 0 1.430 1.430 1.440 1.430 1.440 80,000 114,560 1.4320 1.301 1.301 1.310 1.301 1.310 87,933 1.3028 0.00%
2025-04-16 0 1.430 1.430 1.440 1.420 1.440 160,000 228,520 1.4283 1.301 1.301 1.310 1.292 1.310 175,867 1.2994 0.70%
2025-04-15 0 1.420 1.410 1.440 1.420 1.460 1,556,000 2,225,600 1.4303 1.292 1.283 1.310 1.292 1.328 1,710,304 1.3013 1.43%
2025-04-14 0 1.400 1.390 1.420 1.400 1.430 976,203 1,378,726 1.4123 1.274 1.265 1.292 1.274 1.301 1,073,010 1.2849 1.45%
2025-04-11 0 1.380 1.380 1.400 1.360 1.410 532,000 739,800 1.3906 1.255 1.255 1.274 1.237 1.283 584,757 1.2651 -2.13%
2025-04-10 0 1.410 1.380 1.410 1.390 1.440 888,000 1,254,280 1.4125 1.283 1.255 1.283 1.265 1.310 976,060 1.2850 6.82%
2025-04-09 0 1.320 1.320 1.350 1.250 1.340 1,192,000 1,543,400 1.2948 1.201 1.201 1.228 1.137 1.219 1,310,207 1.1780 -5.04%
2025-04-08 0 1.390 1.370 1.400 1.370 1.420 1,066,000 1,483,460 1.3916 1.265 1.246 1.274 1.246 1.292 1,171,712 1.2661 -0.71%
2025-04-07 0 1.400 1.400 1.420 1.350 1.590 2,415,999 3,430,438 1.4199 1.274 1.274 1.292 1.228 1.447 2,655,587 1.2918 -17.65%
2025-04-03 0 1.700 1.690 1.710 1.670 1.770 1,104,000 1,876,880 1.7001 1.547 1.538 1.556 1.519 1.610 1,213,480 1.5467 -5.03%
2025-04-02 0 1.790 1.780 1.790 1.770 1.790 176,000 313,560 1.7816 1.629 1.619 1.629 1.610 1.629 193,453 1.6209 0.56%
2025-04-01 0 1.780 1.770 1.790 1.780 1.790 128,000 228,960 1.7888 1.619 1.610 1.629 1.619 1.629 140,693 1.6274 1.14%
2025-03-31 0 1.760 1.760 1.780 1.740 1.790 120,000 213,360 1.7780 1.601 1.601 1.619 1.583 1.629 131,900 1.6176 -1.12%
2025-03-28 0 1.780 1.780 1.800 1.780 1.800 284,000 507,160 1.7858 1.619 1.619 1.638 1.619 1.638 312,163 1.6247 -1.11%
2025-03-27 0 1.800 1.770 1.780 1.760 1.800 352,000 623,200 1.7705 1.638 1.610 1.619 1.601 1.638 386,907 1.6107 2.27%
2025-03-26 0 1.760 1.750 1.760 1.740 1.760 176,000 309,080 1.7561 1.601 1.592 1.601 1.583 1.601 193,453 1.5977 1.15%
2025-03-25 0 1.740 1.740 1.750 1.730 1.800 852,000 1,491,800 1.7509 1.583 1.583 1.592 1.574 1.638 936,490 1.5930 -2.25%
2025-03-24 0 1.780 1.780 1.790 1.710 1.890 5,976,034 10,673,139 1.7860 1.619 1.619 1.629 1.556 1.719 6,568,660 1.6249 -11.00%
2025-03-21 0 2.000 1.980 2.000 1.960 2.010 652,000 1,297,960 1.9907 1.820 1.801 1.820 1.783 1.829 716,657 1.8111 0.00%
2025-03-20 0 2.000 2.000 2.030 1.980 2.030 272,000 542,760 1.9954 1.820 1.820 1.847 1.801 1.847 298,973 1.8154 0.00%
2025-03-19 0 2.000 1.990 2.020 2.000 2.080 1,276,000 2,587,160 2.0276 1.820 1.810 1.838 1.820 1.892 1,402,537 1.8446 -1.96%
2025-03-18 0 2.040 2.030 2.040 1.940 2.070 1,136,000 2,284,960 2.0114 1.856 1.847 1.856 1.765 1.883 1,248,654 1.8299 3.55%
2025-03-17 0 1.970 1.960 1.970 1.860 1.990 1,592,000 3,067,600 1.9269 1.792 1.783 1.792 1.692 1.810 1,749,874 1.7530 6.49%
2025-03-14 0 1.850 1.840 1.860 1.850 1.860 153,815 284,565 1.8500 1.683 1.674 1.692 1.683 1.692 169,068 1.6831 0.00%
2025-03-13 0 1.850 1.840 1.850 1.840 1.870 392,000 727,760 1.8565 1.683 1.674 1.683 1.674 1.701 430,873 1.6890 1.09%
2025-03-12 0 1.830 1.820 1.830 1.810 1.830 56,000 102,080 1.8229 1.665 1.656 1.665 1.647 1.665 61,553 1.6584 0.55%
2025-03-11 0 1.820 1.810 1.830 1.800 1.840 160,000 290,600 1.8163 1.656 1.647 1.665 1.638 1.674 175,867 1.6524 -1.09%
2025-03-10 0 1.840 1.830 1.840 1.740 1.860 453,100 822,955 1.8163 1.674 1.665 1.674 1.583 1.692 498,033 1.6524 0.55%
2025-03-07 0 1.830 1.830 1.850 1.830 1.850 272,000 501,240 1.8428 1.665 1.665 1.683 1.665 1.683 298,973 1.6765 -0.54%
2025-03-06 0 1.840 1.840 1.850 1.820 1.850 315,351 579,492 1.8376 1.674 1.674 1.683 1.656 1.683 346,623 1.6718 0.55%
2025-03-05 0 1.830 1.820 1.830 1.760 1.850 1,008,000 1,822,320 1.8079 1.665 1.656 1.665 1.601 1.683 1,107,960 1.6448 1.10%
2025-03-04 0 1.810 1.800 1.820 1.780 1.850 508,000 918,480 1.8080 1.647 1.638 1.656 1.619 1.683 558,377 1.6449 1.69%
2025-03-03 0 1.780 1.780 1.800 1.770 1.810 332,000 594,360 1.7902 1.619 1.619 1.638 1.610 1.647 364,923 1.6287 -0.56%
2025-02-28 0 1.790 1.750 1.790 1.750 1.830 440,000 787,160 1.7890 1.629 1.592 1.629 1.592 1.665 483,634 1.6276 -1.10%
2025-02-27 0 1.810 1.810 1.830 1.800 1.840 352,000 639,080 1.8156 1.647 1.647 1.665 1.638 1.674 386,907 1.6518 -1.63%
2025-02-26 0 1.840 1.820 1.840 1.780 1.850 733,808 1,340,668 1.8270 1.674 1.656 1.674 1.619 1.683 806,578 1.6622 2.79%
2025-02-25 0 1.790 1.780 1.820 1.790 1.840 296,000 536,760 1.8134 1.629 1.619 1.656 1.629 1.674 325,353 1.6498 -2.72%
2025-02-24 0 1.840 1.810 1.840 1.810 1.840 588,000 1,069,120 1.8182 1.674 1.647 1.674 1.647 1.674 646,310 1.6542 1.66%
2025-02-21 0 1.810 1.800 1.810 1.750 1.810 741,000 1,317,880 1.7785 1.647 1.638 1.647 1.592 1.647 814,483 1.6181 3.43%
2025-02-20 0 1.750 1.740 1.750 1.730 1.750 384,000 671,200 1.7479 1.592 1.583 1.592 1.574 1.592 422,080 1.5902 1.16%
2025-02-19 0 1.730 1.730 1.750 1.730 1.780 302,000 531,480 1.7599 1.574 1.574 1.592 1.574 1.619 331,948 1.6011 -2.26%
2025-02-18 0 1.770 1.760 1.770 1.740 1.770 348,000 611,800 1.7580 1.610 1.601 1.610 1.583 1.610 382,510 1.5994 1.72%
2025-02-17 0 1.740 1.740 1.750 1.700 1.780 818,478 1,417,357 1.7317 1.583 1.583 1.592 1.547 1.619 899,644 1.5755 0.58%
2025-02-14 0 1.730 1.720 1.730 1.650 1.750 968,363 1,645,580 1.6993 1.574 1.565 1.574 1.501 1.592 1,064,393 1.5460 5.49%
2025-02-13 0 1.640 1.630 1.640 1.600 1.640 1,308,000 2,129,920 1.6284 1.492 1.483 1.492 1.456 1.492 1,437,711 1.4815 4.46%
2025-02-12 0 1.570 1.570 1.580 1.550 1.590 360,000 564,080 1.5669 1.428 1.428 1.437 1.410 1.447 395,700 1.4255 1.95%
2025-02-11 0 1.540 1.520 1.540 1.530 1.540 96,000 147,480 1.5363 1.401 1.383 1.401 1.392 1.401 105,520 1.3976 1.32%
2025-02-10 0 1.520 1.520 1.530 1.520 1.550 36,000 55,400 1.5389 1.383 1.383 1.392 1.383 1.410 39,570 1.4001 0.66%
2025-02-07 0 1.510 1.510 1.530 1.510 1.530 555,000 844,950 1.5224 1.374 1.374 1.392 1.374 1.392 610,038 1.3851 0.67%
2025-02-06 0 1.500 1.500 1.520 1.500 1.520 202,000 304,520 1.5075 1.365 1.365 1.383 1.365 1.383 222,032 1.3715 -0.66%
2025-02-05 0 1.510 1.490 1.510 1.500 1.510 106,000 159,340 1.5032 1.374 1.356 1.374 1.365 1.374 116,512 1.3676 0.67%
2025-02-04 0 1.500 1.490 1.510 1.490 1.510 312,000 468,000 1.5000 1.365 1.356 1.374 1.356 1.374 342,940 1.3647 1.35%
2025-02-03 0 1.480 1.480 1.510 1.480 1.540 632,000 949,760 1.5028 1.346 1.346 1.374 1.346 1.401 694,674 1.3672 -3.90%
2025-01-28 0 1.540 1.520 1.540 1.540 1.550 2,268,400 3,495,420 1.5409 1.401 1.383 1.401 1.401 1.410 2,493,351 1.4019 0.00%
2025-01-27 0 1.540 1.530 1.540 1.540 1.550 352,000 545,040 1.5484 1.401 1.392 1.401 1.401 1.410 386,907 1.4087 0.00%
2025-01-24 0 1.540 1.530 1.540 1.530 1.550 100,000 153,840 1.5384 1.401 1.392 1.401 1.392 1.410 109,917 1.3996 0.65%
2025-01-23 0 1.530 1.520 1.530 1.500 1.540 98,000 149,320 1.5237 1.392 1.383 1.392 1.365 1.401 107,718 1.3862 0.66%
2025-01-22 0 1.520 1.520 1.530 1.520 1.540 44,000 66,960 1.5218 1.383 1.383 1.392 1.383 1.401 48,363 1.3845 -1.30%
2025-01-21 0 1.540 1.520 1.540 1.520 1.540 140,000 213,960 1.5283 1.401 1.383 1.401 1.383 1.401 153,883 1.3904 -0.65%
2025-01-20 0 1.550 1.530 1.550 1.520 1.550 12,000 18,360 1.5300 1.410 1.392 1.410 1.383 1.410 13,190 1.3920 0.65%
2025-01-17 0 1.540 1.530 1.550 1.540 1.540 8,000 12,320 1.5400 1.401 1.392 1.410 1.401 1.401 8,793 1.4011 -0.65%
2025-01-16 0 1.550 1.540 1.550 1.540 1.550 224,000 346,760 1.5480 1.410 1.401 1.410 1.401 1.410 246,213 1.4084 1.97%
2025-01-15 0 1.520 1.520 1.550 - - 0 0 - 1.383 1.383 1.410 - - 0 - 0.00%
2025-01-14 0 1.520 1.520 1.550 1.520 1.550 267,400 410,442 1.5349 1.383 1.383 1.410 1.383 1.410 293,917 1.3965 -0.65%
2025-01-13 0 1.530 1.530 1.540 1.530 1.550 180,000 277,880 1.5438 1.392 1.392 1.401 1.392 1.410 197,850 1.4045 -1.29%
2025-01-10 0 1.550 1.520 1.550 1.550 1.550 62,000 96,060 1.5494 1.410 1.383 1.410 1.410 1.410 68,148 1.4096 1.31%
2025-01-09 0 1.530 1.510 1.530 1.540 1.540 12,000 18,360 1.5300 1.392 1.374 1.392 1.401 1.401 13,190 1.3920 0.00%
2025-01-08 0 1.530 1.510 1.530 1.500 1.540 156,000 237,080 1.5197 1.392 1.374 1.392 1.365 1.401 171,470 1.3826 1.32%
2025-01-07 0 1.510 1.500 1.520 1.500 1.530 192,000 288,800 1.5042 1.374 1.365 1.383 1.365 1.392 211,040 1.3685 -1.31%
2025-01-06 0 1.530 1.500 1.530 1.500 1.530 410,156 619,687 1.5109 1.392 1.365 1.392 1.365 1.392 450,830 1.3745 0.00%
2025-01-03 0 1.530 1.510 1.530 1.500 1.540 256,000 389,720 1.5223 1.392 1.374 1.392 1.365 1.401 281,387 1.3850 2.68%
2025-01-02 0 1.490 1.490 1.510 1.490 1.510 164,000 247,160 1.5071 1.356 1.356 1.374 1.356 1.374 180,263 1.3711 -0.67%
2024-12-31 0 1.500 1.470 1.500 1.470 1.520 76,000 113,880 1.4984 1.365 1.337 1.365 1.337 1.383 83,537 1.3632 0.00%
2024-12-30 0 1.500 1.480 1.500 1.480 1.500 220,000 327,440 1.4884 1.365 1.346 1.365 1.346 1.365 241,817 1.3541 1.35%
2024-12-27 0 1.480 1.480 1.490 1.460 1.490 136,000 201,080 1.4785 1.346 1.346 1.356 1.328 1.356 149,487 1.3451 1.37%
2024-12-24 0 1.460 1.460 1.470 1.460 1.470 256,000 374,160 1.4616 1.328 1.328 1.337 1.328 1.337 281,387 1.3297 0.00%
2024-12-23 0 1.460 1.450 1.460 1.460 1.540 320,000 475,400 1.4856 1.328 1.319 1.328 1.328 1.401 351,733 1.3516 -1.35%
2024-12-20 0 1.480 1.460 1.490 1.480 1.510 184,000 273,480 1.4863 1.346 1.328 1.356 1.346 1.374 202,247 1.3522 1.37%
2024-12-19 0 1.460 1.450 1.480 1.450 1.490 92,000 134,120 1.4578 1.328 1.319 1.346 1.319 1.356 101,123 1.3263 0.00%
2024-12-18 0 1.460 1.450 1.480 1.460 1.500 88,000 129,680 1.4736 1.328 1.319 1.346 1.328 1.365 96,727 1.3407 -0.68%
2024-12-17 0 1.470 1.470 1.480 1.470 1.480 74,000 109,400 1.4784 1.337 1.337 1.346 1.337 1.346 81,338 1.3450 -1.34%
2024-12-16 0 1.490 1.480 1.490 1.490 1.490 88,000 131,120 1.4900 1.356 1.346 1.356 1.356 1.356 96,727 1.3556 0.00%
2024-12-13 0 1.490 1.480 1.500 1.480 1.500 96,000 143,400 1.4938 1.356 1.346 1.365 1.346 1.365 105,520 1.3590 -0.67%
2024-12-12 0 1.500 1.490 1.510 1.470 1.510 176,000 263,440 1.4968 1.365 1.356 1.374 1.337 1.374 193,453 1.3618 0.67%
2024-12-11 0 1.490 1.470 1.490 1.460 1.490 380,000 557,520 1.4672 1.356 1.337 1.356 1.328 1.356 417,683 1.3348 0.00%
2024-12-10 0 1.490 1.490 1.510 1.470 1.530 184,000 275,640 1.4980 1.356 1.356 1.374 1.337 1.392 202,247 1.3629 0.00%
2024-12-09 0 1.490 1.490 1.500 1.410 1.510 324,000 480,520 1.4831 1.356 1.356 1.365 1.283 1.374 356,130 1.3493 -1.32%
2024-12-06 0 1.510 1.500 1.510 1.510 1.510 20,000 30,200 1.5100 1.374 1.365 1.374 1.374 1.374 21,983 1.3738 0.00%
2024-12-05 0 1.510 1.480 1.510 1.480 1.510 332,000 496,440 1.4953 1.374 1.346 1.374 1.346 1.374 364,923 1.3604 0.00%
2024-12-04 0 1.510 1.500 1.510 1.500 1.510 28,000 42,200 1.5071 1.374 1.365 1.374 1.365 1.374 30,777 1.3712 0.00%
2024-12-03 0 1.510 1.500 1.510 1.500 1.520 92,000 138,160 1.5017 1.374 1.365 1.374 1.365 1.383 101,123 1.3663 0.67%
2024-12-02 0 1.500 1.480 1.500 1.480 1.520 384,000 573,960 1.4947 1.365 1.346 1.365 1.346 1.383 422,080 1.3598 -0.66%
2024-11-29 0 1.510 1.500 1.520 1.500 1.510 20,000 30,160 1.5080 1.374 1.365 1.383 1.365 1.374 21,983 1.3719 1.34%
2024-11-28 0 1.490 1.490 1.510 1.490 1.510 116,000 173,560 1.4962 1.356 1.356 1.374 1.356 1.374 127,503 1.3612 -1.97%
2024-11-27 0 1.520 1.520 1.530 1.500 1.530 116,000 174,880 1.5076 1.383 1.383 1.392 1.365 1.392 127,503 1.3716 0.00%
2024-11-26 0 1.520 1.510 1.530 1.520 1.560 452,000 700,120 1.5489 1.383 1.374 1.392 1.383 1.419 496,824 1.4092 -0.65%
2024-11-25 0 1.530 1.500 1.530 1.500 1.560 188,000 286,440 1.5236 1.392 1.365 1.392 1.365 1.419 206,643 1.3862 -0.65%
2024-11-22 0 1.540 1.520 1.550 1.510 1.550 292,000 445,120 1.5244 1.401 1.383 1.410 1.374 1.410 320,957 1.3869 0.00%
2024-11-21 0 1.540 1.530 1.550 1.540 1.560 197,000 304,080 1.5436 1.401 1.392 1.410 1.401 1.419 216,536 1.4043 0.00%
2024-11-20 0 1.540 1.530 1.550 1.540 1.560 100,000 154,880 1.5488 1.401 1.392 1.410 1.401 1.419 109,917 1.4091 -0.65%
2024-11-19 0 1.550 1.540 1.560 1.520 1.550 748,000 1,150,840 1.5386 1.410 1.401 1.419 1.383 1.410 822,177 1.3997 2.65%
2024-11-18 0 1.510 1.500 1.510 1.500 1.520 296,000 444,320 1.5011 1.374 1.365 1.374 1.365 1.383 325,353 1.3657 1.34%
2024-11-15 0 1.490 1.480 1.500 1.480 1.520 240,000 358,600 1.4942 1.356 1.346 1.365 1.346 1.383 263,800 1.3594 -1.32%
2024-11-14 0 1.510 1.490 1.510 1.510 1.510 12,000 18,120 1.5100 1.374 1.356 1.374 1.374 1.374 13,190 1.3738 2.03%
2024-11-13 0 1.480 1.470 1.490 1.470 1.490 180,000 265,360 1.4742 1.346 1.337 1.356 1.337 1.356 197,850 1.3412 -1.33%
2024-11-12 0 1.500 1.480 1.500 1.480 1.510 180,000 268,320 1.4907 1.365 1.346 1.365 1.346 1.374 197,850 1.3562 0.00%
2024-11-11 0 1.500 1.490 1.500 1.490 1.510 432,000 647,720 1.4994 1.365 1.356 1.365 1.356 1.374 474,840 1.3641 0.00%
2024-11-08 0 1.500 1.480 1.500 1.470 1.510 468,000 696,680 1.4886 1.365 1.346 1.365 1.337 1.374 514,410 1.3543 0.67%
2024-11-07 0 1.490 1.470 1.490 1.460 1.500 248,000 367,040 1.4800 1.356 1.337 1.356 1.328 1.365 272,593 1.3465 2.76%
2024-11-06 0 1.450 1.440 1.460 1.430 1.490 312,000 456,200 1.4622 1.319 1.310 1.328 1.301 1.356 342,940 1.3303 0.00%
2024-11-05 0 1.450 1.450 1.470 1.420 1.480 412,000 599,000 1.4539 1.319 1.319 1.337 1.292 1.346 452,857 1.3227 1.40%
2024-11-04 0 1.430 1.430 1.440 1.430 1.440 840,000 1,202,120 1.4311 1.301 1.301 1.310 1.301 1.310 923,300 1.3020 0.00%
2024-11-01 0 1.430 1.430 1.440 1.420 1.440 288,000 412,600 1.4326 1.301 1.301 1.310 1.292 1.310 316,560 1.3034 -1.38%
2024-10-31 0 1.450 1.430 1.450 1.410 1.450 312,000 444,840 1.4258 1.319 1.301 1.319 1.283 1.319 342,940 1.2971 -0.68%
2024-10-30 0 1.460 1.430 1.460 1.410 1.480 756,000 1,097,320 1.4515 1.328 1.301 1.328 1.283 1.346 830,970 1.3205 -1.35%
2024-10-29 0 1.480 1.460 1.480 1.460 1.480 252,000 370,400 1.4698 1.346 1.328 1.346 1.328 1.346 276,990 1.3372 0.68%
2024-10-28 0 1.470 1.470 1.480 1.460 1.490 416,000 614,360 1.4768 1.337 1.337 1.346 1.328 1.356 457,254 1.3436 -1.34%
2024-10-25 0 1.490 1.470 1.490 1.460 1.490 212,000 312,160 1.4725 1.356 1.337 1.356 1.328 1.356 233,023 1.3396 0.00%
2024-10-24 0 1.490 1.480 1.490 1.470 1.500 396,000 585,600 1.4788 1.356 1.346 1.356 1.337 1.365 435,270 1.3454 3.47%
2024-10-23 0 1.440 1.440 1.450 1.440 1.460 220,000 319,720 1.4533 1.310 1.310 1.319 1.310 1.328 241,817 1.3222 -2.04%
2024-10-22 0 1.470 1.440 1.470 1.440 1.480 268,000 389,920 1.4549 1.337 1.310 1.337 1.310 1.346 294,577 1.3237 0.68%
2024-10-21 0 1.460 1.440 1.460 1.430 1.470 196,000 282,440 1.4410 1.328 1.310 1.328 1.301 1.337 215,437 1.3110 2.10%
2024-10-18 0 1.430 1.420 1.430 1.430 1.450 256,000 367,640 1.4361 1.301 1.292 1.301 1.301 1.319 281,387 1.3065 0.70%
2024-10-17 0 1.420 1.420 1.430 1.420 1.430 140,000 199,680 1.4263 1.292 1.292 1.301 1.292 1.301 153,883 1.2976 2.16%
2024-10-16 0 1.390 1.390 1.410 1.380 1.550 4,408,000 6,283,280 1.4254 1.265 1.265 1.283 1.255 1.410 4,845,128 1.2968 -10.32%
2024-10-15 0 1.550 1.540 1.560 1.540 1.580 120,000 185,960 1.5497 1.410 1.401 1.419 1.401 1.437 131,900 1.4099 0.00%
2024-10-14 0 1.550 1.550 1.570 1.550 1.570 416,000 648,200 1.5582 1.410 1.410 1.428 1.410 1.428 457,254 1.4176 -0.64%
2024-10-10 0 1.560 1.550 1.560 1.530 1.580 252,000 390,560 1.5498 1.419 1.410 1.419 1.392 1.437 276,990 1.4100 0.00%
2024-10-09 0 1.560 1.550 1.560 1.520 1.590 704,000 1,088,200 1.5457 1.419 1.410 1.419 1.383 1.447 773,814 1.4063 -0.64%
2024-10-08 0 1.570 1.530 1.580 1.530 1.650 728,000 1,147,880 1.5768 1.428 1.392 1.437 1.392 1.501 800,194 1.4345 -3.09%
2024-10-07 0 1.620 1.610 1.630 1.580 1.620 1,452,000 2,333,120 1.6068 1.474 1.465 1.483 1.437 1.474 1,595,991 1.4619 1.25%
2024-10-04 0 1.600 1.570 1.600 1.550 1.600 1,557,949 2,449,098 1.5720 1.456 1.428 1.456 1.410 1.456 1,712,446 1.4302 4.03%
2024-10-03 0 1.590 1.580 1.600 1.570 1.620 454,000 721,200 1.5885 1.399 1.390 1.408 1.382 1.426 515,894 1.3980 -1.85%
2024-10-02 0 1.620 1.590 1.620 1.510 1.640 1,440,363 2,279,555 1.5826 1.426 1.399 1.426 1.329 1.443 1,636,728 1.3928 7.28%
2024-09-30 0 1.510 1.510 1.530 1.500 1.530 752,000 1,138,560 1.5140 1.329 1.329 1.346 1.320 1.346 854,520 1.3324 2.03%
2024-09-27 0 1.480 1.470 1.480 1.440 1.480 663,999 976,678 1.4709 1.302 1.294 1.302 1.267 1.302 754,522 1.2944 2.78%
2024-09-26 0 1.440 1.430 1.440 1.390 1.450 384,000 545,160 1.4197 1.267 1.258 1.267 1.223 1.276 436,351 1.2494 4.35%
2024-09-25 0 1.380 1.370 1.380 1.370 1.380 124,000 170,920 1.3784 1.214 1.206 1.214 1.206 1.214 140,905 1.2130 0.73%
2024-09-24 0 1.370 1.370 1.380 1.360 1.380 256,000 351,880 1.3745 1.206 1.206 1.214 1.197 1.214 290,900 1.2096 0.00%
2024-09-23 0 1.370 1.360 1.380 1.350 1.380 89,963 123,609 1.3740 1.206 1.197 1.214 1.188 1.214 102,228 1.2092 1.48%
2024-09-20 0 1.350 1.360 1.370 1.340 1.370 434,726 588,942 1.3547 1.188 1.197 1.206 1.179 1.206 493,992 1.1922 -2.17%
2024-09-19 0 1.380 1.370 1.380 1.370 1.380 636,000 875,240 1.3762 1.214 1.206 1.214 1.206 1.214 722,706 1.2111 1.47%
2024-09-17 0 1.360 1.350 1.360 1.340 1.360 170,000 228,840 1.3461 1.197 1.188 1.197 1.179 1.197 193,176 1.1846 1.49%
2024-09-16 0 1.340 1.330 1.340 1.330 1.350 688,000 915,320 1.3304 1.179 1.170 1.179 1.170 1.188 781,795 1.1708 0.00%
2024-09-13 0 1.340 1.330 1.340 1.330 1.360 156,000 207,760 1.3318 1.179 1.170 1.179 1.170 1.197 177,267 1.1720 0.00%
2024-09-12 0 1.340 1.330 1.340 1.340 1.340 8,000 10,720 1.3400 1.179 1.170 1.179 1.179 1.179 9,091 1.1792 0.75%
2024-09-11 0 1.330 1.330 1.340 1.330 1.350 216,000 289,840 1.3419 1.170 1.170 1.179 1.170 1.188 245,447 1.1809 -0.75%
2024-09-10 0 1.340 1.330 1.340 1.340 1.350 196,000 262,840 1.3410 1.179 1.170 1.179 1.179 1.188 222,721 1.1801 0.00%
2024-09-09 0 1.340 1.340 1.350 1.330 1.350 212,000 284,080 1.3400 1.179 1.179 1.188 1.170 1.188 240,902 1.1792 0.00%
2024-09-05 0 1.340 1.340 1.350 1.330 1.340 24,000 32,120 1.3383 1.179 1.179 1.188 1.170 1.179 27,272 1.1778 -0.74%
2024-09-04 0 1.350 1.340 1.350 1.340 1.350 580,000 777,520 1.3406 1.188 1.179 1.188 1.179 1.188 659,071 1.1797 -0.74%
2024-09-03 0 1.360 1.350 1.360 1.360 1.360 36,000 48,960 1.3600 1.197 1.188 1.197 1.197 1.197 40,908 1.1968 0.00%
2024-09-02 0 1.360 1.340 1.360 1.360 1.360 64,000 87,040 1.3600 1.197 1.179 1.197 1.197 1.197 72,725 1.1968 1.49%
2024-08-30 0 1.340 1.340 1.360 1.340 1.370 328,000 445,200 1.3573 1.179 1.179 1.197 1.179 1.206 372,716 1.1945 -1.47%
2024-08-29 0 1.360 1.350 1.360 1.340 1.360 256,000 344,160 1.3444 1.197 1.188 1.197 1.179 1.197 290,900 1.1831 0.00%
2024-08-28 0 1.360 1.350 1.370 1.340 1.380 512,000 697,680 1.3627 1.197 1.188 1.206 1.179 1.214 581,801 1.1992 2.26%
2024-08-27 0 1.330 1.310 1.330 1.310 1.330 324,000 427,720 1.3201 1.170 1.153 1.170 1.153 1.170 368,171 1.1617 0.76%
2024-08-26 0 1.320 1.320 1.330 1.320 1.370 2,420,000 3,223,720 1.3321 1.162 1.162 1.170 1.162 1.206 2,749,919 1.1723 8.20%
2024-08-23 0 1.220 1.210 1.230 1.200 1.220 92,000 111,920 1.2165 1.074 1.065 1.082 1.056 1.074 104,542 1.0706 1.67%
2024-08-22 0 1.200 1.200 1.220 1.200 1.220 272,000 331,040 1.2171 1.056 1.056 1.074 1.056 1.074 309,082 1.0710 -1.64%
2024-08-21 0 1.220 1.210 1.230 1.210 1.220 160,000 194,480 1.2155 1.074 1.065 1.082 1.065 1.074 181,813 1.0697 0.83%
2024-08-20 0 1.210 1.180 1.220 1.200 1.220 344,000 415,240 1.2071 1.065 1.038 1.074 1.056 1.074 390,898 1.0623 0.00%
2024-08-19 0 1.210 1.200 1.220 1.170 1.220 144,000 170,960 1.1872 1.065 1.056 1.074 1.030 1.074 163,632 1.0448 3.42%
2024-08-16 0 1.170 1.170 1.190 1.170 1.170 20,000 23,400 1.1700 1.030 1.030 1.047 1.030 1.030 22,727 1.0296 -2.50%
2024-08-15 0 1.200 1.180 1.200 - - 0 0 - 1.056 1.038 1.056 - - 0 - 0.00%
2024-08-14 0 1.200 1.180 1.210 1.180 1.200 148,000 176,160 1.1903 1.056 1.038 1.065 1.038 1.056 168,177 1.0475 0.00%
2024-08-13 0 1.200 1.180 1.200 1.200 1.200 4,000 4,800 1.2000 1.056 1.038 1.056 1.056 1.056 4,545 1.0560 0.00%
2024-08-12 0 1.200 1.170 1.200 1.160 1.200 260,000 309,720 1.1912 1.056 1.030 1.056 1.021 1.056 295,446 1.0483 1.69%
2024-08-09 0 1.180 1.160 1.180 1.140 1.180 280,000 328,040 1.1716 1.038 1.021 1.038 1.003 1.038 318,172 1.0310 3.51%
2024-08-08 0 1.140 1.140 1.150 1.120 1.140 556,000 630,960 1.1348 1.003 1.003 1.012 0.986 1.003 631,800 0.9987 0.88%
2024-08-07 0 1.130 1.120 1.130 1.110 1.130 280,000 314,200 1.1221 0.994 0.986 0.994 0.977 0.994 318,172 0.9875 0.00%
2024-08-06 0 1.130 1.120 1.130 1.100 1.150 600,000 670,680 1.1178 0.994 0.986 0.994 0.968 1.012 681,798 0.9837 -4.24%
2024-08-05 0 1.180 1.160 1.190 1.150 1.190 340,001 401,801 1.1818 1.038 1.021 1.047 1.012 1.047 386,353 1.0400 -0.84%
2024-08-02 0 1.190 1.150 1.190 1.150 1.190 368,000 430,840 1.1708 1.047 1.012 1.047 1.012 1.047 418,169 1.0303 -0.83%
2024-08-01 0 1.200 1.190 1.210 1.190 1.200 338,758 406,159 1.1990 1.056 1.047 1.065 1.047 1.056 384,941 1.0551 -0.83%
2024-07-31 0 1.210 1.200 1.210 1.190 1.210 340,000 407,920 1.1998 1.065 1.056 1.065 1.047 1.065 386,352 1.0558 0.83%
2024-07-30 0 1.200 1.200 1.220 1.160 1.210 248,000 298,520 1.2037 1.056 1.056 1.074 1.021 1.065 281,810 1.0593 0.00%
2024-07-29 0 1.200 1.200 1.210 1.190 1.200 164,000 196,680 1.1993 1.056 1.056 1.065 1.047 1.056 186,358 1.0554 0.84%
2024-07-26 0 1.190 1.180 1.200 1.190 1.200 80,000 95,520 1.1940 1.047 1.038 1.056 1.047 1.056 90,906 1.0508 -0.83%
2024-07-25 0 1.200 1.200 1.220 1.180 1.210 68,000 81,360 1.1965 1.056 1.056 1.074 1.038 1.065 77,270 1.0529 -0.83%
2024-07-24 0 1.210 1.200 1.220 1.200 1.210 48,000 57,640 1.2008 1.065 1.056 1.074 1.056 1.065 54,544 1.0568 0.83%
2024-07-23 0 1.200 1.200 1.230 1.190 1.250 280,000 341,160 1.2184 1.056 1.056 1.082 1.047 1.100 318,172 1.0722 -0.83%
2024-07-22 0 1.210 1.200 1.220 1.180 1.210 380,000 456,400 1.2011 1.065 1.056 1.074 1.038 1.065 431,805 1.0570 0.83%
2024-07-19 0 1.200 1.200 1.220 1.190 1.210 244,000 292,800 1.2000 1.056 1.056 1.074 1.047 1.065 277,265 1.0560 0.84%
2024-07-18 0 1.190 1.170 1.190 1.170 1.190 76,000 90,040 1.1847 1.047 1.030 1.047 1.030 1.047 86,361 1.0426 1.71%
2024-07-17 0 1.170 1.150 1.170 1.130 1.170 316,000 365,200 1.1557 1.030 1.012 1.030 0.994 1.030 359,080 1.0170 3.54%
2024-07-16 0 1.130 1.130 1.150 1.120 1.130 300,000 337,000 1.1233 0.994 0.994 1.012 0.986 0.994 340,899 0.9886 -1.74%
2024-07-15 0 1.150 1.140 1.160 1.130 1.150 280,000 319,760 1.1420 1.012 1.003 1.021 0.994 1.012 318,172 1.0050 2.68%
2024-07-12 0 1.120 1.120 1.130 1.100 1.140 528,000 595,120 1.1271 0.986 0.986 0.994 0.968 1.003 599,982 0.9919 0.90%
2024-07-11 0 1.110 1.090 1.100 1.060 1.120 360,000 392,400 1.0900 0.977 0.959 0.968 0.933 0.986 409,079 0.9592 4.72%
2024-07-10 0 1.060 1.060 1.090 1.060 1.100 180,000 195,240 1.0847 0.933 0.933 0.959 0.933 0.968 204,539 0.9545 -3.64%
2024-07-09 0 1.100 1.100 1.110 - - 0 0 - 0.968 0.968 0.977 - - 0 - 0.00%
2024-07-08 0 1.100 1.100 1.120 1.100 1.130 112,000 125,000 1.1161 0.968 0.968 0.986 0.968 0.994 127,269 0.9822 -1.79%
2024-07-05 0 1.120 1.100 1.130 1.100 1.120 44,000 49,120 1.1164 0.986 0.968 0.994 0.968 0.986 49,999 0.9824 0.00%
2024-07-04 0 1.120 1.100 1.130 1.130 1.130 4,000 4,520 1.1300 0.986 0.968 0.994 0.994 0.994 4,545 0.9944 0.90%
2024-07-03 0 1.110 1.100 1.130 1.100 1.120 32,000 35,480 1.1088 0.977 0.968 0.994 0.968 0.986 36,363 0.9757 0.91%
2024-07-02 0 1.100 1.100 1.130 1.100 1.140 340,000 378,080 1.1120 0.968 0.968 0.994 0.968 1.003 386,352 0.9786 -1.79%
2024-06-28 0 1.120 1.120 1.130 1.120 1.120 160,000 179,200 1.1200 0.986 0.986 0.994 0.986 0.986 181,813 0.9856 0.00%
2024-06-27 0 1.120 1.100 1.120 - - 4,000 4,480 1.1200 0.986 0.968 0.986 - - 4,545 0.9856 0.00%
2024-06-26 0 1.120 1.110 1.120 1.130 1.130 4,000 4,520 1.1300 0.986 0.977 0.986 0.994 0.994 4,545 0.9944 0.90%
2024-06-25 0 1.110 1.110 1.120 1.100 1.130 42,742 47,818 1.1188 0.977 0.977 0.986 0.968 0.994 48,569 0.9845 -1.77%
2024-06-24 0 1.130 1.120 1.140 1.120 1.160 192,000 220,120 1.1465 0.994 0.986 1.003 0.986 1.021 218,175 1.0089 0.53%
2024-06-21 0 1.220 1.220 1.230 1.220 1.230 188,000 230,400 1.2255 0.989 0.989 0.997 0.989 0.997 231,876 0.9936 0.00%
2024-06-20 0 1.220 1.220 1.230 1.200 1.220 76,000 92,520 1.2174 0.989 0.989 0.997 0.973 0.989 93,737 0.9870 -0.81%
2024-06-19 0 1.230 1.220 1.240 1.220 1.230 112,000 137,360 1.2264 0.997 0.989 1.005 0.989 0.997 138,139 0.9944 0.82%
2024-06-18 0 1.220 1.200 1.230 1.220 1.220 8,000 9,760 1.2200 0.989 0.973 0.997 0.989 0.989 9,867 0.9891 0.00%
2024-06-17 0 1.220 1.210 1.230 1.220 1.240 40,000 49,200 1.2300 0.989 0.981 0.997 0.989 1.005 49,335 0.9973 0.00%
2024-06-14 0 1.220 1.220 1.230 1.210 1.220 120,000 145,240 1.2103 0.989 0.989 0.997 0.981 0.989 148,006 0.9813 0.83%
2024-06-13 0 1.210 1.200 1.210 1.190 1.210 660,000 789,200 1.1958 0.981 0.973 0.981 0.965 0.981 814,033 0.9695 -0.82%
2024-06-12 0 1.220 1.210 1.230 1.220 1.220 8,000 9,760 1.2200 0.989 0.981 0.997 0.989 0.989 9,867 0.9891 0.00%
2024-06-11 0 1.220 1.210 1.220 1.210 1.230 96,000 117,120 1.2200 0.989 0.981 0.989 0.981 0.997 118,405 0.9891 0.00%
2024-06-07 0 1.220 1.220 1.230 1.220 1.230 108,000 131,800 1.2204 0.989 0.989 0.997 0.989 0.997 133,205 0.9894 -0.81%
2024-06-06 0 1.230 1.220 1.230 1.220 1.240 96,000 117,680 1.2258 0.997 0.989 0.997 0.989 1.005 118,405 0.9939 0.82%
2024-06-05 0 1.220 1.210 1.230 1.220 1.230 32,000 39,160 1.2238 0.989 0.981 0.997 0.989 0.997 39,468 0.9922 0.00%
2024-06-04 0 1.220 1.210 1.230 - - 0 0 - 0.989 0.981 0.997 - - 0 - 0.00%
2024-06-03 0 1.220 1.210 1.230 1.220 1.230 112,000 137,000 1.2232 0.989 0.981 0.997 0.989 0.997 138,139 0.9918 -0.81%
2024-05-31 0 1.230 1.220 1.240 1.220 1.240 28,000 34,400 1.2286 0.997 0.989 1.005 0.989 1.005 34,535 0.9961 0.00%
2024-05-30 0 1.230 1.220 1.230 1.230 1.240 28,000 34,640 1.2371 0.997 0.989 0.997 0.997 1.005 34,535 1.0030 -0.81%
2024-05-29 0 1.240 1.210 1.240 1.240 1.240 8,000 9,920 1.2400 1.005 0.981 1.005 1.005 1.005 9,867 1.0054 0.81%
2024-05-28 0 1.230 1.220 1.240 1.230 1.240 68,000 83,800 1.2324 0.997 0.989 1.005 0.997 1.005 83,870 0.9992 0.00%
2024-05-27 0 1.230 1.220 1.240 1.230 1.240 92,000 113,800 1.2370 0.997 0.989 1.005 0.997 1.005 113,471 1.0029 -0.81%
2024-05-24 0 1.240 1.230 1.240 1.240 1.240 40,000 49,600 1.2400 1.005 0.997 1.005 1.005 1.005 49,335 1.0054 0.00%
2024-05-23 0 1.240 1.230 1.240 - - 0 0 - 1.005 0.997 1.005 - - 0 - 0.00%
2024-05-22 0 1.240 1.240 1.250 1.240 1.250 40,000 49,920 1.2480 1.005 1.005 1.013 1.005 1.013 49,335 1.0119 -0.80%
2024-05-21 0 1.250 1.240 1.250 1.240 1.260 184,000 228,480 1.2417 1.013 1.005 1.013 1.005 1.022 226,943 1.0068 0.00%
2024-05-20 0 1.250 1.240 1.250 1.240 1.260 504,000 630,240 1.2505 1.013 1.005 1.013 1.005 1.022 621,625 1.0139 -0.79%
2024-05-17 0 1.260 1.260 1.270 1.250 1.260 184,000 230,360 1.2520 1.022 1.022 1.030 1.013 1.022 226,943 1.0151 1.61%
2024-05-16 0 1.240 1.220 1.240 1.180 1.250 740,000 902,680 1.2198 1.005 0.989 1.005 0.957 1.013 912,704 0.9890 5.08%
2024-05-14 0 1.180 1.170 1.180 1.170 1.180 224,000 264,200 1.1795 0.957 0.949 0.957 0.949 0.957 276,278 0.9563 -0.84%
2024-05-13 0 1.190 1.180 1.190 1.180 1.190 260,000 307,480 1.1826 0.965 0.957 0.965 0.957 0.965 320,680 0.9588 0.85%
2024-05-10 0 1.180 1.170 1.180 1.170 1.180 864,000 1,017,400 1.1775 0.957 0.949 0.957 0.949 0.957 1,065,643 0.9547 0.00%
2024-05-09 0 1.180 1.170 1.180 1.180 1.180 392,000 462,560 1.1800 0.957 0.949 0.957 0.957 0.957 483,486 0.9567 0.00%
2024-05-08 0 1.180 1.170 1.190 1.180 1.190 540,000 637,280 1.1801 0.957 0.949 0.965 0.957 0.965 666,027 0.9568 0.00%
2024-05-07 0 1.180 1.170 1.180 1.170 1.190 604,000 712,720 1.1800 0.957 0.949 0.957 0.949 0.965 744,963 0.9567 0.00%
2024-05-06 0 1.180 1.170 1.190 1.180 1.190 976,000 1,151,720 1.1800 0.957 0.949 0.965 0.957 0.965 1,203,782 0.9568 0.00%
2024-05-03 0 1.180 1.170 1.180 1.180 1.190 1,060,000 1,250,920 1.1801 0.957 0.949 0.957 0.957 0.965 1,307,386 0.9568 0.00%
2024-05-02 0 1.180 1.170 1.180 1.180 1.190 1,064,000 1,256,400 1.1808 0.957 0.949 0.957 0.957 0.965 1,312,320 0.9574 0.00%
2024-04-30 0 1.180 1.160 1.180 1.160 1.190 716,000 837,640 1.1699 0.957 0.941 0.957 0.941 0.965 883,102 0.9485 0.85%
2024-04-29 0 1.170 1.170 1.180 1.170 1.180 152,000 178,000 1.1711 0.949 0.949 0.957 0.949 0.957 187,474 0.9495 -0.85%
2024-04-26 0 1.180 1.170 1.180 1.170 1.190 964,000 1,136,880 1.1793 0.957 0.949 0.957 0.949 0.965 1,188,981 0.9562 1.72%
2024-04-25 0 1.160 1.150 1.180 1.160 1.170 200,000 232,840 1.1642 0.941 0.932 0.957 0.941 0.949 246,677 0.9439 -0.85%
2024-04-24 0 1.170 1.160 1.170 1.170 1.180 264,000 309,120 1.1709 0.949 0.941 0.949 0.949 0.957 325,613 0.9493 0.00%
2024-04-23 0 1.170 1.160 1.170 1.170 1.170 8,000 9,360 1.1700 0.949 0.941 0.949 0.949 0.949 9,867 0.9486 0.00%
2024-04-22 0 1.170 1.140 1.170 1.150 1.180 320,000 373,200 1.1663 0.949 0.924 0.949 0.932 0.957 394,683 0.9456 0.86%
2024-04-19 0 1.160 1.160 1.170 1.140 1.180 428,000 495,120 1.1568 0.941 0.941 0.949 0.924 0.957 527,888 0.9379 -0.85%
2024-04-18 0 1.170 1.160 1.180 1.160 1.170 88,000 102,600 1.1659 0.949 0.941 0.957 0.941 0.949 108,538 0.9453 0.86%
2024-04-17 0 1.160 1.150 1.160 1.160 1.180 144,000 167,920 1.1661 0.941 0.932 0.941 0.941 0.957 177,607 0.9455 0.00%
2024-04-16 0 1.160 1.150 1.160 1.150 1.180 52,000 60,600 1.1654 0.941 0.932 0.941 0.932 0.957 64,136 0.9449 -1.69%
2024-04-15 0 1.180 1.160 1.180 1.180 1.180 40,000 47,200 1.1800 0.957 0.941 0.957 0.957 0.957 49,335 0.9567 1.72%
2024-04-12 0 1.160 1.150 1.170 1.150 1.180 900,000 1,043,920 1.1599 0.941 0.932 0.949 0.932 0.957 1,110,045 0.9404 0.00%
2024-04-11 0 1.160 1.150 1.170 1.160 1.180 192,000 225,440 1.1742 0.941 0.932 0.949 0.941 0.957 236,810 0.9520 -0.85%
2024-04-10 0 1.170 1.160 1.180 1.160 1.180 184,000 214,440 1.1654 0.949 0.941 0.957 0.941 0.957 226,943 0.9449 -0.85%
2024-04-09 0 1.180 1.170 1.180 1.170 1.200 420,000 495,460 1.1797 0.957 0.949 0.957 0.949 0.973 518,021 0.9564 0.00%
2024-04-08 0 1.180 1.170 1.190 1.180 1.180 32,000 37,760 1.1800 0.957 0.949 0.965 0.957 0.957 39,468 0.9567 0.00%
2024-04-05 0 1.180 1.170 1.180 1.170 1.180 652,000 766,000 1.1748 0.957 0.949 0.957 0.949 0.957 804,166 0.9525 0.00%
2024-04-03 0 1.180 1.150 1.180 1.160 1.220 1,410,000 1,671,400 1.1854 0.957 0.932 0.957 0.941 0.989 1,739,070 0.9611 -0.84%
2024-04-02 0 1.190 1.180 1.190 1.180 1.220 304,000 362,920 1.1938 0.965 0.957 0.965 0.957 0.989 374,948 0.9679 -1.65%
2024-03-28 0 1.210 1.190 1.210 1.200 1.210 216,000 260,840 1.2076 0.981 0.965 0.981 0.973 0.981 266,411 0.9791 0.83%
2024-03-27 0 1.200 1.190 1.210 1.200 1.270 786,000 956,720 1.2172 0.973 0.965 0.981 0.973 1.030 969,439 0.9869 -2.44%
2024-03-26 0 1.230 1.230 1.240 1.180 1.280 2,220,000 2,750,320 1.2389 0.997 0.997 1.005 0.957 1.038 2,738,111 1.0045 3.36%
2024-03-25 0 1.190 1.190 1.210 1.160 1.290 4,572,000 5,454,760 1.1931 0.965 0.965 0.981 0.941 1.046 5,639,028 0.9673 13.33%
2024-03-22 0 1.050 1.050 1.060 1.050 1.070 268,000 283,040 1.0561 0.851 0.851 0.859 0.851 0.868 330,547 0.8563 -0.94%
2024-03-21 0 1.060 1.060 1.080 1.060 1.100 310,000 332,060 1.0712 0.859 0.859 0.876 0.859 0.892 382,349 0.8685 0.00%
2024-03-20 0 1.060 1.060 1.090 1.060 1.100 174,000 187,760 1.0791 0.859 0.859 0.884 0.859 0.892 214,609 0.8749 0.00%
2024-03-19 0 1.060 1.060 1.090 1.060 1.090 1,104,000 1,172,000 1.0616 0.859 0.859 0.884 0.859 0.884 1,361,655 0.8607 -1.85%
2024-03-18 0 1.080 1.060 1.080 1.060 1.080 480,000 516,200 1.0754 0.876 0.859 0.876 0.859 0.876 592,024 0.8719 1.89%
2024-03-15 0 1.060 1.040 1.070 - - 0 0 - 0.859 0.843 0.868 - - 0 - 0.00%
2024-03-14 0 1.060 1.050 1.070 1.060 1.070 28,000 29,800 1.0643 0.859 0.851 0.868 0.859 0.868 34,535 0.8629 -0.93%
2024-03-13 0 1.070 1.060 1.070 1.070 1.080 328,000 351,040 1.0702 0.868 0.859 0.868 0.868 0.876 404,550 0.8677 0.00%
2024-03-12 0 1.070 1.050 1.070 1.020 1.080 402,000 427,860 1.0643 0.868 0.851 0.868 0.827 0.876 495,820 0.8629 2.88%
2024-03-11 0 1.040 1.020 1.040 1.040 1.040 40,000 41,600 1.0400 0.843 0.827 0.843 0.843 0.843 49,335 0.8432 1.96%
2024-03-08 0 1.020 1.020 1.050 1.020 1.050 132,000 135,800 1.0288 0.827 0.827 0.851 0.827 0.851 162,807 0.8341 -0.97%
2024-03-07 0 1.030 1.010 1.020 1.020 1.030 52,000 53,360 1.0262 0.835 0.819 0.827 0.827 0.835 64,136 0.8320 -1.90%
2024-03-06 0 1.050 1.040 1.050 1.000 1.070 1,268,907 1,315,485 1.0367 0.851 0.843 0.851 0.811 0.868 1,565,049 0.8405 7.14%
2024-03-05 0 0.980 0.980 1.000 0.980 1.000 224,000 220,240 0.9832 0.795 0.795 0.811 0.795 0.811 276,278 0.7972 0.00%
2024-03-04 0 0.980 0.980 0.990 0.980 1.030 6,077,500 5,981,884 0.9843 0.795 0.795 0.803 0.795 0.835 7,495,886 0.7980 0.00%
2024-03-01 0 0.980 0.970 0.990 0.980 1.000 52,000 51,040 0.9815 0.795 0.786 0.803 0.795 0.811 64,136 0.7958 -1.01%
2024-02-29 0 0.990 0.980 0.990 0.990 1.010 464,000 462,080 0.9959 0.803 0.795 0.803 0.803 0.819 572,290 0.8074 -1.00%
2024-02-28 0 1.000 0.980 1.000 0.980 1.010 896,000 886,960 0.9899 0.811 0.795 0.811 0.795 0.819 1,105,111 0.8026 1.01%
2024-02-27 0 0.990 0.990 1.010 0.990 1.010 36,000 35,960 0.9989 0.803 0.803 0.819 0.803 0.819 44,402 0.8099 1.02%
2024-02-26 0 0.980 0.970 0.980 0.980 1.000 240,000 236,140 0.9839 0.795 0.786 0.795 0.795 0.811 296,012 0.7977 1.03%
2024-02-23 0 0.970 0.960 0.970 0.970 0.980 232,000 225,700 0.9728 0.786 0.778 0.786 0.786 0.795 286,145 0.7888 -2.02%
2024-02-22 0 0.990 0.970 1.000 0.970 0.990 20,000 19,640 0.9820 0.803 0.786 0.811 0.786 0.803 24,668 0.7962 2.06%
2024-02-21 0 0.970 0.970 0.980 0.970 1.000 224,000 217,840 0.9725 0.786 0.786 0.795 0.786 0.811 276,278 0.7885 -1.02%
2024-02-20 0 0.980 0.950 0.990 0.950 1.000 172,000 169,080 0.9830 0.795 0.770 0.803 0.770 0.811 212,142 0.7970 -1.01%
2024-02-19 0 0.990 0.980 1.010 0.990 1.020 80,000 79,480 0.9935 0.803 0.795 0.819 0.803 0.827 98,671 0.8055 -1.00%
2024-02-16 0 1.000 0.970 1.000 0.970 1.020 350,000 344,200 0.9834 0.811 0.786 0.811 0.786 0.827 431,684 0.7973 2.04%
2024-02-15 0 0.980 0.960 0.980 0.960 0.980 40,000 38,400 0.9600 0.795 0.778 0.795 0.778 0.795 49,335 0.7783 2.08%
2024-02-14 0 0.960 0.940 0.960 0.940 0.980 386,000 370,380 0.9595 0.778 0.762 0.778 0.762 0.795 476,086 0.7780 2.13%
2024-02-09 0 0.940 0.940 0.960 0.930 0.970 296,000 279,440 0.9441 0.762 0.762 0.778 0.754 0.786 365,081 0.7654 0.00%
2024-02-08 0 0.940 0.930 0.950 0.940 0.970 908,000 858,040 0.9450 0.762 0.754 0.770 0.762 0.786 1,119,912 0.7662 0.00%
2024-02-07 0 0.940 0.930 0.940 0.940 0.980 260,000 246,880 0.9495 0.762 0.754 0.762 0.762 0.795 320,680 0.7699 0.00%
2024-02-06 0 0.940 0.920 0.940 0.920 0.950 776,000 722,120 0.9306 0.762 0.746 0.762 0.746 0.770 957,105 0.7545 0.00%
2024-02-05 0 0.940 0.930 0.940 0.940 0.940 36,000 33,840 0.9400 0.762 0.754 0.762 0.762 0.762 44,402 0.7621 -2.08%
2024-02-02 0 0.960 0.940 0.960 0.940 0.980 350,000 332,920 0.9512 0.778 0.762 0.778 0.762 0.795 431,684 0.7712 1.05%
2024-02-01 0 0.950 0.930 0.950 0.940 0.990 316,000 300,160 0.9499 0.770 0.754 0.770 0.762 0.803 389,749 0.7701 1.06%
2024-01-31 0 0.940 0.940 0.950 0.940 0.980 444,000 422,560 0.9517 0.762 0.762 0.770 0.762 0.795 547,622 0.7716 -2.08%
2024-01-30 0 0.960 0.960 0.980 0.960 1.020 1,252,000 1,218,280 0.9731 0.778 0.778 0.795 0.778 0.827 1,544,196 0.7889 -4.00%
2024-01-29 0 1.000 0.960 1.000 1.000 1.000 28,000 28,000 1.0000 0.811 0.778 0.811 0.811 0.811 34,535 0.8108 0.00%
2024-01-26 0 1.000 0.950 1.020 0.940 1.010 359,500 348,255 0.9687 0.811 0.770 0.827 0.762 0.819 443,401 0.7854 3.09%
2024-01-25 0 0.970 0.970 0.990 0.970 1.000 410,722 403,238 0.9818 0.786 0.786 0.803 0.786 0.811 506,578 0.7960 -2.02%
2024-01-24 0 0.990 0.960 0.990 0.990 0.990 8,000 7,920 0.9900 0.803 0.778 0.803 0.803 0.803 9,867 0.8027 0.00%
2024-01-23 0 0.990 0.970 0.990 0.990 0.990 4,000 3,960 0.9900 0.803 0.786 0.803 0.803 0.803 4,934 0.8027 -1.00%
2024-01-22 0 1.000 - 1.000 - - 0 0 - 0.811 - 0.811 - - 0 - -0.99%
2024-01-19 0 1.010 - 1.010 1.000 1.010 32,000 32,080 1.0025 0.819 - 0.819 0.811 0.819 39,468 0.8128 0.00%
2024-01-18 0 1.010 - 1.010 1.000 1.020 100,000 100,400 1.0040 0.819 - 0.819 0.811 0.827 123,338 0.8140 -0.98%
2024-01-17 0 1.020 0.960 1.020 0.990 1.020 36,000 36,040 1.0011 0.827 0.778 0.827 0.803 0.827 44,402 0.8117 0.99%
2024-01-16 0 1.010 1.000 1.010 1.000 1.010 56,000 56,240 1.0043 0.819 0.811 0.819 0.811 0.819 69,069 0.8143 0.00%
2024-01-15 0 1.010 1.010 1.020 1.010 1.030 96,000 97,200 1.0125 0.819 0.819 0.827 0.819 0.835 118,405 0.8209 0.00%
2024-01-12 0 1.010 1.000 1.030 1.010 1.010 20,000 20,200 1.0100 0.819 0.811 0.835 0.819 0.819 24,668 0.8189 0.00%
2024-01-11 0 1.010 1.000 1.030 1.010 1.010 4,000 4,040 1.0100 0.819 0.811 0.835 0.819 0.819 4,934 0.8189 1.00%
2024-01-10 0 1.000 0.990 1.060 1.000 1.060 8,000 8,240 1.0300 0.811 0.803 0.859 0.811 0.859 9,867 0.8351 -0.99%
2024-01-09 0 1.010 1.000 1.020 1.010 1.040 112,000 113,720 1.0154 0.819 0.811 0.827 0.819 0.843 138,139 0.8232 0.00%
2024-01-08 0 1.010 1.010 1.030 1.010 1.020 8,000 8,120 1.0150 0.819 0.819 0.835 0.819 0.827 9,867 0.8229 0.00%
2024-01-05 0 1.010 0.980 1.010 0.960 1.040 844,000 849,680 1.0067 0.819 0.795 0.819 0.778 0.843 1,040,975 0.8162 1.00%
2024-01-04 0 1.000 0.990 1.000 0.990 1.000 50,000 50,060 1.0012 0.811 0.803 0.811 0.803 0.811 61,669 0.8118 -1.96%
2024-01-03 0 1.020 1.000 1.020 1.000 1.020 136,000 137,720 1.0126 0.827 0.811 0.827 0.811 0.827 167,740 0.8210 0.99%
2024-01-02 0 1.010 1.000 1.020 1.000 1.030 216,000 218,120 1.0098 0.819 0.811 0.827 0.811 0.835 266,411 0.8187 -0.98%
2023-12-29 0 1.020 1.020 1.030 1.010 1.010 8,000 8,080 1.0100 0.827 0.827 0.835 0.819 0.819 9,867 0.8189 -1.92%
2023-12-28 0 1.040 1.010 1.050 - - 0 0 - 0.843 0.819 0.851 - - 0 - 0.00%
2023-12-27 0 1.040 1.010 1.040 1.010 1.040 164,000 166,880 1.0176 0.843 0.819 0.843 0.819 0.843 202,275 0.8250 1.96%
2023-12-22 0 1.020 1.010 1.030 1.010 1.070 392,000 400,600 1.0219 0.827 0.819 0.835 0.819 0.868 483,486 0.8286 -0.97%
2023-12-21 0 1.030 1.020 1.040 1.030 1.080 44,000 45,760 1.0400 0.835 0.827 0.843 0.835 0.876 54,269 0.8432 -0.96%
2023-12-20 0 1.040 1.010 1.080 1.020 1.040 48,000 49,120 1.0233 0.843 0.819 0.876 0.827 0.843 59,202 0.8297 1.96%
2023-12-19 0 1.020 1.010 1.030 1.020 1.020 4,000 4,080 1.0200 0.827 0.819 0.835 0.827 0.827 4,934 0.8270 0.99%
2023-12-18 0 1.010 1.000 1.010 1.000 1.010 24,000 24,040 1.0017 0.819 0.811 0.819 0.811 0.819 29,601 0.8121 -0.98%
2023-12-15 0 1.020 1.000 1.030 1.020 1.030 152,000 155,200 1.0211 0.827 0.811 0.835 0.827 0.835 187,474 0.8278 -0.97%
2023-12-14 0 1.030 1.020 1.030 1.020 1.030 76,000 77,680 1.0221 0.835 0.827 0.835 0.827 0.835 93,737 0.8287 0.00%
2023-12-13 0 1.030 1.020 1.030 - - 0 0 - 0.835 0.827 0.835 - - 0 - -0.96%
2023-12-12 0 1.040 1.030 1.050 - - 0 0 - 0.843 0.835 0.851 - - 0 - 0.00%
2023-12-11 0 1.040 1.040 1.050 1.040 1.040 96,000 99,840 1.0400 0.843 0.843 0.851 0.843 0.843 118,405 0.8432 0.97%
2023-12-08 0 1.030 1.020 1.030 1.030 1.030 32,000 32,960 1.0300 0.835 0.827 0.835 0.835 0.835 39,468 0.8351 -0.96%
2023-12-07 0 1.040 1.040 1.050 1.030 1.040 212,000 220,400 1.0396 0.843 0.843 0.851 0.835 0.843 261,477 0.8429 0.00%
2023-12-06 0 1.040 1.040 1.050 1.040 1.040 4,000 4,160 1.0400 0.843 0.843 0.851 0.843 0.843 4,934 0.8432 0.97%
2023-12-05 0 1.030 1.030 1.060 1.030 1.060 252,000 262,720 1.0425 0.835 0.835 0.859 0.835 0.859 310,813 0.8453 0.00%
2023-12-04 0 1.030 1.030 1.040 - - 0 0 - 0.835 0.835 0.843 - - 0 - 0.00%
2023-12-01 0 1.030 1.020 1.050 1.030 1.030 75,583 77,743 1.0286 0.835 0.827 0.851 0.835 0.835 93,223 0.8339 0.00%
2023-11-30 0 1.030 1.030 1.050 - - 0 0 - 0.835 0.835 0.851 - - 0 - 0.00%
2023-11-29 0 1.030 1.030 1.050 1.030 1.030 20,000 20,600 1.0300 0.835 0.835 0.851 0.835 0.835 24,668 0.8351 -1.90%
2023-11-28 0 1.050 1.040 1.060 1.020 1.050 80,000 83,280 1.0410 0.851 0.843 0.859 0.827 0.851 98,671 0.8440 0.96%
2023-11-27 0 1.040 1.030 1.050 - - 0 0 - 0.843 0.835 0.851 - - 0 - 0.00%
2023-11-24 0 1.040 1.020 1.050 - - 0 0 - 0.843 0.827 0.851 - - 0 - 0.00%
2023-11-23 0 1.040 1.030 1.040 1.040 1.060 682,000 718,120 1.0530 0.843 0.835 0.843 0.843 0.859 841,167 0.8537 0.97%
2023-11-22 0 1.030 1.020 1.040 1.030 1.030 24,000 24,720 1.0300 0.835 0.827 0.843 0.835 0.835 29,601 0.8351 -1.90%
2023-11-21 0 1.050 1.050 1.060 1.050 1.050 24,000 25,200 1.0500 0.851 0.851 0.859 0.851 0.851 29,601 0.8513 0.00%
2023-11-20 0 1.050 1.030 1.060 - - 0 0 - 0.851 0.835 0.859 - - 0 - 0.00%
2023-11-17 0 1.050 1.030 1.060 - - 0 0 - 0.851 0.835 0.859 - - 0 - 0.00%
2023-11-16 0 1.050 1.030 1.060 - - 0 0 - 0.851 0.835 0.859 - - 0 - 0.00%
2023-11-15 0 1.050 1.030 1.050 1.030 1.050 84,000 87,000 1.0357 0.851 0.835 0.851 0.835 0.851 103,604 0.8397 1.94%
2023-11-14 0 1.030 1.030 1.040 1.030 1.030 48,000 49,440 1.0300 0.835 0.835 0.843 0.835 0.835 59,202 0.8351 -0.96%
2023-11-13 0 1.040 1.030 1.040 - - 0 0 - 0.843 0.835 0.843 - - 0 - -1.89%
2023-11-10 0 1.060 1.030 1.060 - - 0 0 - 0.859 0.835 0.859 - - 0 - -1.85%
2023-11-09 0 1.080 1.030 1.080 - - 0 0 - 0.876 0.835 0.876 - - 0 - 0.00%
2023-11-08 0 1.080 1.040 1.080 1.080 1.080 4,000 4,320 1.0800 0.876 0.843 0.876 0.876 0.876 4,934 0.8756 4.85%
2023-11-07 0 1.030 1.030 1.040 1.030 1.050 44,000 45,800 1.0409 0.835 0.835 0.843 0.835 0.851 54,269 0.8439 0.00%
2023-11-06 0 1.030 1.030 1.060 1.030 1.030 20,000 20,600 1.0300 0.835 0.835 0.859 0.835 0.835 24,668 0.8351 0.98%
2023-11-03 0 1.020 1.020 1.030 1.020 1.020 100,000 102,000 1.0200 0.827 0.827 0.835 0.827 0.827 123,338 0.8270 0.00%
2023-11-02 0 1.020 1.000 1.020 1.020 1.030 116,000 118,800 1.0241 0.827 0.811 0.827 0.827 0.835 143,072 0.8303 0.00%
2023-11-01 0 1.020 1.020 1.030 1.020 1.030 8,000 8,200 1.0250 0.827 0.827 0.835 0.827 0.835 9,867 0.8310 0.00%
2023-10-31 0 1.020 1.020 1.040 1.020 1.020 40,000 40,800 1.0200 0.827 0.827 0.843 0.827 0.827 49,335 0.8270 0.00%
2023-10-30 0 1.020 1.020 1.040 1.020 1.040 64,000 65,360 1.0213 0.827 0.827 0.843 0.827 0.843 78,937 0.8280 -2.86%
2023-10-27 0 1.050 1.020 1.050 1.050 1.080 48,000 50,640 1.0550 0.851 0.827 0.851 0.851 0.876 59,202 0.8554 1.94%
2023-10-26 0 1.030 1.010 1.040 1.020 1.030 8,000 8,200 1.0250 0.835 0.819 0.843 0.827 0.835 9,867 0.8310 -2.83%
2023-10-25 0 1.060 1.010 1.060 1.060 1.070 8,000 8,520 1.0650 0.859 0.819 0.859 0.859 0.868 9,867 0.8635 4.95%
2023-10-24 0 1.010 1.010 1.040 1.010 1.040 44,000 44,560 1.0127 0.819 0.819 0.843 0.819 0.843 54,269 0.8211 -4.72%
2023-10-20 0 1.060 1.030 1.050 1.020 1.060 184,000 187,960 1.0215 0.859 0.835 0.851 0.827 0.859 226,943 0.8282 0.95%
2023-10-19 0 1.050 1.050 1.070 1.030 1.030 12,000 12,360 1.0300 0.851 0.851 0.868 0.835 0.835 14,801 0.8351 0.00%
2023-10-18 0 1.050 1.040 1.070 1.050 1.080 220,100 233,498 1.0609 0.851 0.843 0.868 0.851 0.876 271,468 0.8601 -1.87%
2023-10-17 0 1.070 1.040 1.070 1.080 1.090 400,000 433,840 1.0846 0.868 0.843 0.868 0.876 0.884 493,353 0.8794 -0.93%
2023-10-16 0 1.080 1.040 1.080 1.060 1.100 192,000 209,680 1.0921 0.876 0.843 0.876 0.859 0.892 236,810 0.8854 0.00%
2023-10-13 0 1.080 1.020 1.080 1.070 1.100 332,000 361,840 1.0899 0.876 0.827 0.876 0.868 0.892 409,483 0.8837 0.93%
2023-10-12 0 1.070 1.050 1.080 1.060 1.090 740,000 779,320 1.0531 0.868 0.851 0.876 0.859 0.884 912,704 0.8539 -0.93%
2023-10-11 0 1.080 1.030 1.080 1.020 1.100 672,000 720,240 1.0718 0.876 0.835 0.876 0.827 0.892 828,833 0.8690 -0.92%
2023-10-10 0 1.090 1.090 1.130 1.010 1.090 188,000 200,960 1.0689 0.884 0.884 0.916 0.819 0.884 231,876 0.8667 0.00%
2023-10-09 0 1.090 1.090 1.100 1.090 1.140 96,000 104,840 1.0921 0.884 0.884 0.892 0.884 0.924 118,405 0.8854 8.78%
2023-10-06 0 1.030 1.030 1.040 0.980 1.030 524,000 528,000 1.0076 0.812 0.812 0.820 0.773 0.812 664,353 0.7948 3.00%
2023-10-05 0 1.000 0.990 1.000 1.000 1.010 52,000 52,400 1.0077 0.789 0.781 0.789 0.789 0.797 65,928 0.7948 -0.99%
2023-10-04 0 1.010 1.000 1.010 1.010 1.010 4,000 4,040 1.0100 0.797 0.789 0.797 0.797 0.797 5,071 0.7966 1.00%
2023-10-03 0 1.000 0.980 1.000 1.000 1.000 124,000 124,000 1.0000 0.789 0.773 0.789 0.789 0.789 157,213 0.7887 -1.96%
2023-09-29 0 1.020 1.020 1.030 1.000 1.020 116,000 116,240 1.0021 0.805 0.805 0.812 0.789 0.805 147,070 0.7904 0.99%
2023-09-28 0 1.010 1.000 1.010 1.000 1.040 48,000 48,920 1.0192 0.797 0.789 0.797 0.789 0.820 60,857 0.8039 1.00%
2023-09-27 0 1.000 0.990 1.000 1.000 1.030 128,000 128,240 1.0019 0.789 0.781 0.789 0.789 0.812 162,285 0.7902 -3.85%
2023-09-26 0 1.040 1.040 1.050 1.000 1.020 276,000 276,800 1.0029 0.820 0.820 0.828 0.789 0.805 349,926 0.7910 0.00%
2023-09-25 0 1.040 1.020 1.030 - - 0 0 - 0.820 0.805 0.812 - - 0 - 0.00%
2023-09-22 0 1.040 1.020 1.040 - - 0 0 - 0.820 0.805 0.820 - - 0 - 0.00%
2023-09-21 0 1.040 1.020 1.040 - - 0 0 - 0.820 0.805 0.820 - - 0 - 0.00%
2023-09-20 0 1.040 1.020 1.040 - - 0 0 - 0.820 0.805 0.820 - - 0 - 0.00%
2023-09-19 0 1.040 1.020 1.040 1.040 1.040 4,000 4,160 1.0400 0.820 0.805 0.820 0.820 0.820 5,071 0.8203 1.96%
2023-09-18 0 1.020 1.010 1.050 1.020 1.040 64,000 66,240 1.0350 0.805 0.797 0.828 0.805 0.820 81,142 0.8163 -1.92%
2023-09-15 0 1.040 1.020 1.040 - - 0 0 - 0.820 0.805 0.820 - - 0 - 0.00%
2023-09-14 0 1.040 1.020 1.040 1.020 1.040 88,000 91,080 1.0350 0.820 0.805 0.820 0.805 0.820 111,571 0.8163 0.97%
2023-09-13 0 1.030 1.020 1.030 1.030 1.040 284,000 293,120 1.0321 0.812 0.805 0.812 0.812 0.820 360,069 0.8141 0.00%
2023-09-12 0 1.030 1.020 1.050 1.030 1.030 4,000 4,120 1.0300 0.812 0.805 0.828 0.812 0.812 5,071 0.8124 0.00%
2023-09-11 0 1.030 1.030 1.040 1.030 1.030 4,000 4,120 1.0300 0.812 0.812 0.820 0.812 0.812 5,071 0.8124 0.98%
2023-09-07 0 1.020 1.020 1.040 - - 0 0 - 0.805 0.805 0.820 - - 0 - 0.00%
2023-09-06 0 1.020 1.020 1.040 1.020 1.030 140,000 143,000 1.0214 0.805 0.805 0.820 0.805 0.812 177,499 0.8056 -0.97%
2023-09-05 0 1.030 1.020 1.050 1.030 1.030 12,000 12,360 1.0300 0.812 0.805 0.828 0.812 0.812 15,214 0.8124 0.00%
2023-09-04 0 1.030 1.020 1.030 1.020 1.040 492,000 502,680 1.0217 0.812 0.805 0.812 0.805 0.820 623,782 0.8059 0.98%
2023-08-31 0 1.020 1.000 1.020 1.020 1.020 200,000 204,000 1.0200 0.805 0.789 0.805 0.805 0.805 253,570 0.8045 0.00%
2023-08-30 0 1.020 1.010 1.020 1.010 1.020 872,000 889,040 1.0195 0.805 0.797 0.805 0.797 0.805 1,105,564 0.8042 0.00%
2023-08-29 0 1.020 1.020 1.040 1.020 1.080 204,000 213,440 1.0463 0.805 0.805 0.820 0.805 0.852 258,641 0.8252 -4.67%
2023-08-28 0 1.070 1.040 1.100 1.020 1.070 212,000 220,720 1.0411 0.844 0.820 0.868 0.805 0.844 268,784 0.8212 0.00%
2023-08-25 0 1.070 1.070 1.080 1.010 1.070 256,000 262,160 1.0241 0.844 0.844 0.852 0.797 0.844 324,569 0.8077 0.00%
2023-08-24 0 1.070 1.030 1.070 1.020 1.070 52,000 53,480 1.0285 0.844 0.812 0.844 0.805 0.844 65,928 0.8112 3.88%
2023-08-23 0 1.030 1.010 1.040 1.030 1.030 60,000 61,800 1.0300 0.812 0.797 0.820 0.812 0.812 76,071 0.8124 -1.90%
2023-08-22 0 1.050 1.020 1.070 1.020 1.050 32,000 32,800 1.0250 0.828 0.805 0.844 0.805 0.828 40,571 0.8085 0.00%
2023-08-21 0 1.050 1.040 1.050 1.050 1.050 128,000 134,400 1.0500 0.828 0.820 0.828 0.828 0.828 162,285 0.8282 0.00%
2023-08-18 0 1.050 1.040 1.050 1.050 1.060 8,000 8,440 1.0550 0.828 0.820 0.828 0.828 0.836 10,143 0.8321 -1.87%
2023-08-17 0 1.070 1.080 1.100 1.070 1.080 12,000 12,920 1.0767 0.844 0.852 0.868 0.844 0.852 15,214 0.8492 1.90%
2023-08-16 0 1.050 1.050 1.090 1.010 1.050 80,000 82,160 1.0270 0.828 0.828 0.860 0.797 0.828 101,428 0.8100 2.94%
2023-08-15 0 1.020 1.010 1.020 1.020 1.040 48,000 49,440 1.0300 0.805 0.797 0.805 0.805 0.820 60,857 0.8124 -0.97%
2023-08-14 0 1.030 1.030 1.040 1.030 1.030 40,000 41,200 1.0300 0.812 0.812 0.820 0.812 0.812 50,714 0.8124 -0.96%
2023-08-11 0 1.040 1.040 1.080 1.040 1.050 100,000 104,800 1.0480 0.820 0.820 0.852 0.820 0.828 126,785 0.8266 -0.95%
2023-08-10 0 1.050 1.040 1.080 1.050 1.080 40,000 42,120 1.0530 0.828 0.820 0.852 0.828 0.852 50,714 0.8305 0.00%
2023-08-09 0 1.050 1.040 1.070 1.050 1.050 200,000 210,000 1.0500 0.828 0.820 0.844 0.828 0.828 253,570 0.8282 0.00%
2023-08-08 0 1.050 1.030 1.070 - - 0 0 - 0.828 0.812 0.844 - - 0 - 0.00%
2023-08-07 0 1.050 1.030 1.050 1.050 1.070 24,000 25,600 1.0667 0.828 0.812 0.828 0.828 0.844 30,428 0.8413 0.00%
2023-08-04 0 1.050 1.040 1.060 1.050 1.090 332,000 353,400 1.0645 0.828 0.820 0.836 0.828 0.860 420,926 0.8396 0.00%
2023-08-03 0 1.050 1.050 1.060 1.050 1.050 24,000 25,200 1.0500 0.828 0.828 0.836 0.828 0.828 30,428 0.8282 -0.94%
2023-08-02 0 1.060 1.050 1.070 1.060 1.060 48,000 50,880 1.0600 0.836 0.828 0.844 0.836 0.836 60,857 0.8361 1.92%
2023-08-01 0 1.040 1.040 1.060 1.020 1.050 132,000 137,440 1.0412 0.820 0.820 0.836 0.805 0.828 167,356 0.8212 1.96%
2023-07-31 0 1.020 1.010 1.050 1.020 1.070 648,000 678,360 1.0469 0.805 0.797 0.828 0.805 0.844 821,566 0.8257 -2.86%
2023-07-28 0 1.050 1.040 1.050 1.040 1.060 328,000 345,640 1.0538 0.828 0.820 0.828 0.820 0.836 415,854 0.8312 -1.87%
2023-07-27 0 1.070 1.060 1.080 1.060 1.080 132,000 141,680 1.0733 0.844 0.836 0.852 0.836 0.852 167,356 0.8466 -0.93%
2023-07-26 0 1.080 1.060 1.080 - - 0 0 - 0.852 0.836 0.852 - - 0 - -1.82%
2023-07-25 0 1.100 1.050 1.100 1.060 1.100 48,000 51,040 1.0633 0.868 0.828 0.868 0.836 0.868 60,857 0.8387 2.80%
2023-07-24 0 1.070 1.050 1.070 1.070 1.090 504,000 539,360 1.0702 0.844 0.828 0.844 0.844 0.860 638,996 0.8441 0.94%
2023-07-21 0 1.060 1.050 1.060 1.060 1.090 92,000 98,480 1.0704 0.836 0.828 0.836 0.836 0.860 116,642 0.8443 -2.75%
2023-07-20 0 1.090 1.060 1.100 1.060 1.090 36,000 39,080 1.0856 0.860 0.836 0.868 0.836 0.860 45,643 0.8562 0.00%
2023-07-19 0 1.090 1.050 1.090 - - 0 0 - 0.860 0.828 0.860 - - 0 - 0.00%
2023-07-18 0 1.090 1.050 1.090 1.040 1.090 44,000 45,960 1.0445 0.860 0.828 0.860 0.820 0.860 55,785 0.8239 2.83%
2023-07-14 0 1.060 1.060 1.120 1.060 1.140 148,000 160,640 1.0854 0.836 0.836 0.883 0.836 0.899 187,642 0.8561 -0.93%
2023-07-13 0 1.070 1.070 1.080 1.060 1.080 36,000 38,720 1.0756 0.844 0.844 0.852 0.836 0.852 45,643 0.8483 1.90%
2023-07-12 0 1.050 1.050 1.070 1.050 1.050 28,000 29,400 1.0500 0.828 0.828 0.844 0.828 0.828 35,500 0.8282 0.00%
2023-07-11 0 1.050 1.030 1.070 1.050 1.050 12,000 12,600 1.0500 0.828 0.812 0.844 0.828 0.828 15,214 0.8282 0.00%
2023-07-10 0 1.050 1.040 1.060 1.040 1.080 47,096 50,267 1.0673 0.828 0.820 0.836 0.820 0.852 59,711 0.8418 0.96%
2023-07-07 0 1.040 1.040 1.060 1.040 1.050 20,000 20,960 1.0480 0.820 0.820 0.836 0.820 0.828 25,357 0.8266 -1.89%
2023-07-06 0 1.060 1.050 1.080 1.050 1.140 68,000 72,360 1.0641 0.836 0.828 0.852 0.828 0.899 86,214 0.8393 0.00%
2023-07-05 0 1.060 1.050 1.080 1.060 1.110 52,000 56,520 1.0869 0.836 0.828 0.852 0.836 0.875 65,928 0.8573 -1.85%
2023-07-04 0 1.080 1.080 1.130 1.040 1.160 62,190 68,864 1.1073 0.852 0.852 0.891 0.820 0.915 78,848 0.8734 0.93%
2023-07-03 0 1.070 1.070 1.120 1.030 1.070 44,000 46,680 1.0609 0.844 0.844 0.883 0.812 0.844 55,785 0.8368 0.94%
2023-06-30 0 1.060 1.050 1.120 1.060 1.070 148,000 156,920 1.0603 0.836 0.828 0.883 0.836 0.844 187,642 0.8363 -0.93%
2023-06-29 0 1.070 1.040 1.070 - - 0 0 - 0.844 0.820 0.844 - - 0 - -0.93%
2023-06-28 0 1.080 1.060 1.100 - - 0 0 - 0.852 0.836 0.868 - - 0 - 0.00%
2023-06-27 0 1.080 1.060 1.100 1.030 1.080 64,000 67,320 1.0519 0.852 0.836 0.868 0.812 0.852 81,142 0.8297 -3.57%
2023-06-26 0 1.120 1.070 1.130 1.120 1.120 8,000 8,960 1.1200 0.883 0.844 0.891 0.883 0.883 10,143 0.8834 -0.88%
2023-06-23 0 1.130 1.070 1.130 - - 0 0 - 0.891 0.844 0.891 - - 0 - -1.74%
2023-06-21 0 1.150 1.060 1.150 - - 0 0 - 0.907 0.836 0.907 - - 0 - -0.86%
2023-06-20 0 1.160 1.120 1.160 1.160 1.160 124,000 143,840 1.1600 0.915 0.883 0.915 0.915 0.915 157,213 0.9149 -0.85%
2023-06-19 0 1.170 1.140 1.170 1.100 1.170 256,000 291,720 1.1395 0.923 0.899 0.923 0.868 0.923 324,569 0.8988 6.36%
2023-06-16 0 1.100 1.050 1.100 1.040 1.100 88,000 91,760 1.0427 0.868 0.828 0.868 0.820 0.868 111,571 0.8224 5.77%
2023-06-15 0 1.040 1.030 1.040 1.040 1.050 172,000 179,360 1.0428 0.820 0.812 0.820 0.820 0.828 218,070 0.8225 0.00%
2023-06-14 0 1.040 1.020 1.050 1.040 1.050 264,000 274,640 1.0403 0.820 0.805 0.828 0.820 0.828 334,712 0.8205 0.29%
2023-06-13 0 1.070 1.060 1.070 1.060 1.070 768,000 814,560 1.0606 0.818 0.810 0.818 0.810 0.818 1,004,694 0.8108 0.94%
2023-06-12 0 1.060 1.050 1.060 1.060 1.060 256,000 271,360 1.0600 0.810 0.803 0.810 0.810 0.810 334,898 0.8103 0.00%
2023-06-09 0 1.060 1.050 1.070 1.050 1.070 420,000 442,600 1.0538 0.810 0.803 0.818 0.803 0.818 549,442 0.8055 1.92%
2023-06-08 0 1.040 1.030 1.080 - - 0 0 - 0.795 0.787 0.826 - - 0 - 0.00%
2023-06-07 0 1.040 1.030 1.050 1.040 1.070 220,000 230,160 1.0462 0.795 0.787 0.803 0.795 0.818 287,803 0.7997 0.00%
2023-06-06 0 1.040 1.030 1.040 1.040 1.050 388,000 404,200 1.0418 0.795 0.787 0.795 0.795 0.803 507,580 0.7963 0.00%
2023-06-05 0 1.040 1.030 1.040 1.040 1.050 88,000 91,560 1.0405 0.795 0.787 0.795 0.795 0.803 115,121 0.7953 -0.95%
2023-06-02 0 1.050 1.020 1.050 1.020 1.060 228,000 235,840 1.0344 0.803 0.780 0.803 0.780 0.810 298,269 0.7907 5.00%
2023-06-01 0 1.000 1.000 1.010 1.000 1.020 124,000 125,560 1.0126 0.764 0.764 0.772 0.764 0.780 162,216 0.7740 -0.99%
2023-05-31 0 1.010 1.000 1.020 1.000 1.050 532,000 538,680 1.0126 0.772 0.764 0.780 0.764 0.803 695,960 0.7740 -3.81%
2023-05-30 0 1.050 1.040 1.060 1.050 1.100 431,500 455,300 1.0552 0.803 0.795 0.810 0.803 0.841 564,486 0.8066 -2.78%
2023-05-29 0 1.080 1.070 1.090 1.070 1.090 268,000 291,360 1.0872 0.826 0.818 0.833 0.818 0.833 350,596 0.8310 -2.70%
2023-05-25 0 1.110 1.090 1.110 1.080 1.110 24,000 26,120 1.0883 0.848 0.833 0.848 0.826 0.848 31,397 0.8319 0.00%
2023-05-24 0 1.110 1.100 1.110 1.110 1.120 164,000 182,480 1.1127 0.848 0.841 0.848 0.848 0.856 214,544 0.8505 -0.89%
2023-05-23 0 1.120 1.120 1.170 1.120 1.140 32,000 36,120 1.1288 0.856 0.856 0.894 0.856 0.871 41,862 0.8628 -4.27%
2023-05-22 0 1.170 1.130 1.170 - - 0 0 - 0.894 0.864 0.894 - - 0 - 0.00%
2023-05-19 0 1.170 1.140 1.170 1.190 1.190 4,000 4,760 1.1900 0.894 0.871 0.894 0.910 0.910 5,233 0.9097 3.54%
2023-05-18 0 1.130 1.120 1.130 1.130 1.170 72,000 81,520 1.1322 0.864 0.856 0.864 0.864 0.894 94,190 0.8655 -1.74%
2023-05-17 0 1.150 1.120 1.160 - - 0 0 - 0.879 0.856 0.887 - - 0 - -1.71%
2023-05-16 0 1.170 1.120 1.170 1.120 1.170 92,000 106,160 1.1539 0.894 0.856 0.894 0.856 0.894 120,354 0.8821 -0.85%
2023-05-15 0 1.180 1.150 1.190 1.140 1.210 12,000 13,960 1.1633 0.902 0.879 0.910 0.871 0.925 15,698 0.8893 1.72%
2023-05-12 0 1.160 1.150 1.160 1.150 1.170 128,000 148,960 1.1638 0.887 0.879 0.887 0.879 0.894 167,449 0.8896 -3.33%
2023-05-11 0 1.200 1.170 1.200 1.160 1.200 16,000 18,880 1.1800 0.917 0.894 0.917 0.887 0.917 20,931 0.9020 2.56%
2023-05-10 0 1.170 1.160 1.170 1.170 1.190 192,000 225,400 1.1740 0.894 0.887 0.894 0.894 0.910 251,173 0.8974 -1.68%
2023-05-09 0 1.190 1.180 1.190 1.190 1.270 108,000 129,240 1.1967 0.910 0.902 0.910 0.910 0.971 141,285 0.9147 0.00%
2023-05-08 0 1.190 1.180 1.190 1.190 1.210 92,000 109,640 1.1917 0.910 0.902 0.910 0.910 0.925 120,354 0.9110 2.59%
2023-05-05 0 1.160 1.160 1.200 1.160 1.190 52,000 60,840 1.1700 0.887 0.887 0.917 0.887 0.910 68,026 0.8944 0.00%
2023-05-04 0 1.160 1.150 1.160 1.160 1.200 372,000 437,640 1.1765 0.887 0.879 0.887 0.887 0.917 486,649 0.8993 -4.92%
2023-05-03 0 1.220 1.190 1.220 1.200 1.220 152,000 182,480 1.2005 0.933 0.910 0.933 0.917 0.933 198,846 0.9177 0.83%
2023-05-02 0 1.210 1.200 1.220 1.200 1.220 100,000 120,800 1.2080 0.925 0.917 0.933 0.917 0.933 130,820 0.9234 -2.42%
2023-04-28 0 1.240 1.200 1.250 - - 0 0 - 0.948 0.917 0.956 - - 0 - -0.80%
2023-04-27 0 1.250 1.210 1.250 1.190 1.250 32,000 38,760 1.2113 0.956 0.925 0.956 0.910 0.956 41,862 0.9259 3.31%
2023-04-26 0 1.210 1.190 1.240 1.210 1.210 4,000 4,840 1.2100 0.925 0.910 0.948 0.925 0.925 5,233 0.9249 -3.20%
2023-04-25 0 1.250 1.180 1.230 1.180 1.260 52,000 64,120 1.2331 0.956 0.902 0.940 0.902 0.963 68,026 0.9426 0.00%
2023-04-24 0 1.250 1.170 1.250 1.270 1.270 4,000 5,080 1.2700 0.956 0.894 0.956 0.971 0.971 5,233 0.9708 5.93%
2023-04-21 0 1.180 1.160 1.190 1.170 1.220 204,000 243,800 1.1951 0.902 0.887 0.910 0.894 0.933 266,872 0.9135 -2.48%
2023-04-20 0 1.210 1.210 1.260 1.200 1.200 16,000 19,200 1.2000 0.925 0.925 0.963 0.917 0.917 20,931 0.9173 -2.42%
2023-04-19 0 1.240 1.200 1.240 1.210 1.240 172,000 208,240 1.2107 0.948 0.917 0.948 0.925 0.948 225,010 0.9255 0.81%
2023-04-18 0 1.230 1.200 1.220 1.210 1.230 40,000 48,480 1.2120 0.940 0.917 0.933 0.925 0.940 52,328 0.9265 0.82%
2023-04-17 0 1.220 1.210 1.230 1.210 1.260 196,000 239,400 1.2214 0.933 0.925 0.940 0.925 0.963 256,406 0.9337 -3.94%
2023-04-14 0 1.270 1.230 1.270 1.200 1.280 140,000 169,400 1.2100 0.971 0.940 0.971 0.917 0.978 183,147 0.9249 -0.78%
2023-04-13 0 1.280 1.260 1.330 1.260 1.280 180,000 229,560 1.2753 0.978 0.963 1.017 0.963 0.978 235,475 0.9749 0.79%
2023-04-12 0 1.270 1.230 1.270 1.270 1.270 48,000 60,960 1.2700 0.971 0.940 0.971 0.971 0.971 62,793 0.9708 3.25%
2023-04-11 0 1.230 1.230 1.270 1.220 1.270 60,000 73,760 1.2293 0.940 0.940 0.971 0.933 0.971 78,492 0.9397 -2.38%
2023-04-06 0 1.260 1.220 1.290 - - 68,000 86,360 1.2700 0.963 0.933 0.986 - - 88,957 0.9708 0.00%
2023-04-04 0 1.260 1.260 1.310 1.220 1.310 112,000 144,760 1.2925 0.963 0.963 1.001 0.933 1.001 146,518 0.9880 -3.82%
2023-04-03 0 1.310 1.310 1.340 1.310 1.310 140,000 183,400 1.3100 1.001 1.001 1.024 1.001 1.001 183,147 1.0014 -0.76%
2023-03-31 0 1.320 1.320 1.340 1.320 1.330 156,000 206,160 1.3215 1.009 1.009 1.024 1.009 1.017 204,078 1.0102 -1.49%
2023-03-30 0 1.340 1.330 1.380 1.340 1.340 40,000 53,600 1.3400 1.024 1.017 1.055 1.024 1.024 52,328 1.0243 -2.90%
2023-03-29 0 1.380 1.340 1.380 - - 12,000 16,560 1.3800 1.055 1.024 1.055 - - 15,698 1.0549 -0.72%
2023-03-28 0 1.390 1.320 1.390 - - 0 0 - 1.063 1.009 1.063 - - 0 - -0.71%
2023-03-27 0 1.400 1.320 1.430 1.320 1.400 64,000 87,520 1.3675 1.070 1.009 1.093 1.009 1.070 83,724 1.0453 2.94%
2023-03-24 0 1.360 1.360 1.370 1.300 1.360 452,000 595,040 1.3165 1.040 1.040 1.047 0.994 1.040 591,304 1.0063 4.62%
2023-03-23 0 1.300 1.280 1.310 1.300 1.300 20,000 26,000 1.3000 0.994 0.978 1.001 0.994 0.994 26,164 0.9937 1.56%
2023-03-22 0 1.280 1.280 1.300 1.280 1.320 260,000 335,400 1.2900 0.978 0.978 0.994 0.978 1.009 340,131 0.9861 0.00%
2023-03-21 0 1.280 1.240 1.280 1.250 1.340 28,000 36,640 1.3086 0.978 0.948 0.978 0.956 1.024 36,629 1.0003 3.23%
2023-03-20 0 1.240 1.250 1.290 1.070 1.340 568,000 693,200 1.2204 0.948 0.956 0.986 0.818 1.024 743,055 0.9329 -7.46%
2023-03-17 0 1.340 1.320 1.340 1.330 1.370 228,000 304,400 1.3351 1.024 1.009 1.024 1.017 1.047 298,269 1.0206 -2.19%
2023-03-16 0 1.370 1.330 1.420 - - 0 0 - 1.047 1.017 1.085 - - 0 - 0.00%
2023-03-15 0 1.370 1.350 1.410 1.360 1.380 188,000 256,120 1.3623 1.047 1.032 1.078 1.040 1.055 245,941 1.0414 -4.20%
2023-03-14 0 1.430 1.390 1.430 1.430 1.430 68,000 97,240 1.4300 1.093 1.063 1.093 1.093 1.093 88,957 1.0931 0.00%
2023-03-13 0 1.430 1.430 1.470 1.400 1.430 64,000 90,600 1.4156 1.093 1.093 1.124 1.070 1.093 83,724 1.0821 1.42%
2023-03-10 0 1.410 1.400 1.470 1.400 1.430 16,000 22,680 1.4175 1.078 1.070 1.124 1.070 1.093 20,931 1.0836 -4.08%
2023-03-09 0 1.470 1.430 1.470 1.470 1.470 4,000 5,880 1.4700 1.124 1.093 1.124 1.124 1.124 5,233 1.1237 3.52%
2023-03-08 0 1.420 1.390 1.430 1.380 1.430 24,000 33,960 1.4150 1.085 1.063 1.093 1.055 1.093 31,397 1.0816 1.43%
2023-03-07 0 1.400 1.400 1.430 1.380 1.390 72,000 99,880 1.3872 1.070 1.070 1.093 1.055 1.063 94,190 1.0604 1.45%
2023-03-06 0 1.380 1.370 1.380 1.380 1.400 60,000 83,600 1.3933 1.055 1.047 1.055 1.055 1.070 78,492 1.0651 -3.50%
2023-03-03 0 1.430 1.410 1.430 1.400 1.430 176,000 249,440 1.4173 1.093 1.078 1.093 1.070 1.093 230,242 1.0834 -2.72%
2023-03-02 0 1.470 1.440 1.470 - - 4,000 5,800 1.4500 1.124 1.101 1.124 - - 5,233 1.1084 0.00%
2023-03-01 0 1.470 1.460 1.500 1.460 1.470 168,000 246,040 1.4645 1.124 1.116 1.147 1.116 1.124 219,777 1.1195 0.68%
2023-02-28 0 1.460 1.450 1.470 1.450 1.470 100,000 146,040 1.4604 1.116 1.108 1.124 1.108 1.124 130,820 1.1163 -0.68%
2023-02-27 0 1.470 1.460 1.470 1.470 1.470 12,000 17,640 1.4700 1.124 1.116 1.124 1.124 1.124 15,698 1.1237 -0.68%
2023-02-24 0 1.480 1.470 1.500 1.470 1.500 188,000 277,880 1.4781 1.131 1.124 1.147 1.124 1.147 245,941 1.1299 -2.63%
2023-02-23 0 1.520 1.500 1.520 1.490 1.520 48,000 72,200 1.5042 1.162 1.147 1.162 1.139 1.162 62,793 1.1498 0.00%
2023-02-22 0 1.520 1.500 1.520 - - 0 0 - 1.162 1.147 1.162 - - 0 - 0.00%
2023-02-21 0 1.520 1.480 1.550 1.480 1.520 156,000 232,960 1.4933 1.162 1.131 1.185 1.131 1.162 204,078 1.1415 0.00%
2023-02-20 0 1.520 1.500 1.520 1.500 1.540 60,000 91,600 1.5267 1.162 1.147 1.162 1.147 1.177 78,492 1.1670 0.66%
2023-02-17 0 1.510 1.500 1.530 1.480 1.500 8,000 11,920 1.4900 1.154 1.147 1.170 1.131 1.147 10,466 1.1390 0.67%
2023-02-16 0 1.500 1.480 1.520 1.450 1.540 284,000 424,280 1.4939 1.147 1.131 1.162 1.108 1.177 371,527 1.1420 1.35%
2023-02-15 0 1.480 1.480 1.520 1.450 1.480 92,000 134,240 1.4591 1.131 1.131 1.162 1.108 1.131 120,354 1.1154 2.07%
2023-02-14 0 1.450 1.440 1.450 1.440 1.460 112,000 162,720 1.4529 1.108 1.101 1.108 1.101 1.116 146,518 1.1106 1.40%
2023-02-13 0 1.430 1.420 1.470 1.430 1.470 28,000 40,800 1.4571 1.093 1.085 1.124 1.093 1.124 36,629 1.1139 0.00%
2023-02-10 0 1.430 1.430 1.460 1.430 1.470 68,000 99,520 1.4635 1.093 1.093 1.116 1.093 1.124 88,957 1.1187 -2.72%
2023-02-09 0 1.470 1.420 1.470 1.420 1.470 40,000 58,080 1.4520 1.124 1.085 1.124 1.085 1.124 52,328 1.1099 1.38%
2023-02-08 0 1.450 1.430 1.450 1.420 1.450 68,000 97,560 1.4347 1.108 1.093 1.108 1.085 1.108 88,957 1.0967 0.69%
2023-02-07 0 1.440 1.430 1.440 - - 0 0 - 1.101 1.093 1.101 - - 0 - 0.00%
2023-02-06 0 1.440 1.410 1.440 1.440 1.440 4,000 5,760 1.4400 1.101 1.078 1.101 1.101 1.101 5,233 1.1008 0.00%
2023-02-03 0 1.440 1.430 1.480 1.430 1.470 76,000 110,120 1.4489 1.101 1.093 1.131 1.093 1.124 99,423 1.1076 -2.70%
2023-02-02 0 1.480 1.460 1.480 1.430 1.480 136,000 198,160 1.4571 1.131 1.116 1.131 1.093 1.131 177,915 1.1138 4.23%
2023-02-01 0 1.420 1.390 1.420 1.390 1.420 288,000 403,040 1.3994 1.085 1.063 1.085 1.063 1.085 376,760 1.0698 2.16%
2023-01-31 0 1.390 1.350 1.390 1.390 1.400 24,000 33,400 1.3917 1.063 1.032 1.063 1.063 1.070 31,397 1.0638 0.72%
2023-01-30 0 1.380 1.380 1.400 1.360 1.380 128,000 176,320 1.3775 1.055 1.055 1.070 1.040 1.055 167,449 1.0530 2.22%
2023-01-27 0 1.350 1.350 1.380 1.350 1.370 60,907 82,739 1.3584 1.032 1.032 1.055 1.032 1.047 79,678 1.0384 -2.88%
2023-01-26 0 1.390 1.390 1.400 1.310 1.400 276,000 381,400 1.3819 1.063 1.063 1.070 1.001 1.070 361,062 1.0563 2.96%
2023-01-20 0 1.350 1.350 1.360 1.330 1.350 136,000 182,280 1.3403 1.032 1.032 1.040 1.017 1.032 177,915 1.0245 1.50%
2023-01-19 0 1.330 1.330 1.350 1.310 1.330 104,000 138,000 1.3269 1.017 1.017 1.032 1.001 1.017 136,052 1.0143 0.00%
2023-01-18 0 1.330 1.330 1.340 1.300 1.330 264,000 346,600 1.3129 1.017 1.017 1.024 0.994 1.017 345,364 1.0036 2.31%
2023-01-17 0 1.300 1.300 1.320 1.290 1.310 148,000 192,840 1.3030 0.994 0.994 1.009 0.986 1.001 193,613 0.9960 -3.70%
2023-01-16 0 1.350 1.340 1.350 1.290 1.350 236,000 314,240 1.3315 1.032 1.024 1.032 0.986 1.032 308,734 1.0178 0.75%
2023-01-13 0 1.340 1.290 1.340 1.280 1.340 56,000 73,640 1.3150 1.024 0.986 1.024 0.978 1.024 73,259 1.0052 1.52%
2023-01-12 0 1.320 1.280 1.320 1.280 1.320 100,000 129,200 1.2920 1.009 0.978 1.009 0.978 1.009 130,820 0.9876 0.00%
2023-01-11 0 1.320 1.320 1.350 1.300 1.320 144,000 189,440 1.3156 1.009 1.009 1.032 0.994 1.009 188,380 1.0056 1.54%
2023-01-10 0 1.300 1.300 1.320 1.300 1.300 8,000 10,400 1.3000 0.994 0.994 1.009 0.994 0.994 10,466 0.9937 0.00%
2023-01-09 0 1.300 1.290 1.300 1.300 1.310 100,000 130,040 1.3004 0.994 0.986 0.994 0.994 1.001 130,820 0.9940 0.78%
2023-01-06 0 1.290 1.290 1.310 1.290 1.320 280,000 363,760 1.2991 0.986 0.986 1.001 0.986 1.009 366,295 0.9931 -4.44%
2023-01-05 0 1.350 1.290 1.350 1.300 1.350 328,000 429,760 1.3102 1.032 0.986 1.032 0.994 1.032 429,088 1.0016 -1.46%
2023-01-04 0 1.370 1.320 1.370 1.300 1.370 48,000 63,760 1.3283 1.047 1.009 1.047 0.994 1.047 62,793 1.0154 -0.72%
2023-01-03 0 1.380 1.320 1.380 1.310 1.380 68,000 92,480 1.3600 1.055 1.009 1.055 1.001 1.055 88,957 1.0396 0.73%
2022-12-30 0 1.370 1.330 1.370 1.310 1.370 100,000 134,320 1.3432 1.047 1.017 1.047 1.001 1.047 130,820 1.0268 0.00%
2022-12-29 0 1.370 1.360 1.410 1.370 1.420 20,000 28,200 1.4100 1.047 1.040 1.078 1.047 1.085 26,164 1.0778 -3.52%
2022-12-28 0 1.420 1.330 1.420 1.350 1.420 52,000 72,160 1.3877 1.085 1.017 1.085 1.032 1.085 68,026 1.0608 -0.70%
2022-12-23 0 1.430 1.370 1.430 1.360 1.430 200,000 282,400 1.4120 1.093 1.047 1.093 1.040 1.093 261,639 1.0793 2.14%
2022-12-22 0 1.400 1.330 1.410 1.330 1.400 452,000 608,840 1.3470 1.070 1.017 1.078 1.017 1.070 591,304 1.0297 4.48%
2022-12-21 0 1.340 1.270 1.340 1.280 1.340 784,000 1,013,360 1.2926 1.024 0.971 1.024 0.978 1.024 1,025,625 0.9880 5.51%
2022-12-20 0 1.270 1.200 1.280 1.240 1.270 180,000 227,040 1.2613 0.971 0.917 0.978 0.948 0.971 235,475 0.9642 3.25%
2022-12-19 0 1.230 1.180 1.230 1.250 1.250 4,000 5,000 1.2500 0.940 0.902 0.940 0.956 0.956 5,233 0.9555 3.36%
2022-12-16 0 1.190 1.180 1.240 1.180 1.180 12,000 14,160 1.1800 0.910 0.902 0.948 0.902 0.902 15,698 0.9020 -4.80%
2022-12-15 0 1.250 1.180 1.250 1.180 1.250 36,000 44,480 1.2356 0.956 0.902 0.956 0.902 0.956 47,095 0.9445 5.04%
2022-12-14 0 1.190 1.180 1.250 1.190 1.290 104,000 128,360 1.2342 0.910 0.902 0.956 0.910 0.986 136,052 0.9435 -4.80%
2022-12-13 0 1.250 1.170 1.250 1.150 1.250 792,000 925,040 1.1680 0.956 0.894 0.956 0.879 0.956 1,036,091 0.8928 4.17%
2022-12-12 0 1.200 1.130 1.190 1.130 1.200 156,000 177,280 1.1364 0.917 0.864 0.910 0.864 0.917 204,078 0.8687 6.19%
2022-12-09 0 1.130 1.110 1.130 1.130 1.130 4,000 4,520 1.1300 0.864 0.848 0.864 0.864 0.864 5,233 0.8638 0.89%
2022-12-08 0 1.120 1.120 1.130 1.110 1.160 128,000 144,600 1.1297 0.856 0.856 0.864 0.848 0.887 167,449 0.8635 -3.45%
2022-12-07 0 1.160 1.120 1.170 1.100 1.160 388,000 436,160 1.1241 0.887 0.856 0.894 0.841 0.887 507,580 0.8593 0.00%
2022-12-06 0 1.160 1.150 1.200 - - 0 0 - 0.887 0.879 0.917 - - 0 - 0.00%
2022-12-05 0 1.160 1.150 1.160 1.160 1.220 324,000 380,960 1.1758 0.887 0.879 0.887 0.887 0.933 423,855 0.8988 -3.33%
2022-12-02 0 1.200 1.170 1.210 1.150 1.200 108,000 126,400 1.1704 0.917 0.894 0.925 0.879 0.917 141,285 0.8946 -4.76%
2022-12-01 0 1.260 1.160 1.260 1.260 1.270 12,000 15,160 1.2633 0.963 0.887 0.963 0.963 0.971 15,698 0.9657 5.00%
2022-11-30 0 1.200 1.170 1.220 1.200 1.200 48,000 56,520 1.1775 0.917 0.894 0.933 0.917 0.917 62,793 0.9001 5.26%
2022-11-29 0 1.140 1.140 1.180 1.140 1.180 24,000 27,520 1.1467 0.871 0.871 0.902 0.871 0.902 31,397 0.8765 -3.39%
2022-11-28 0 1.180 1.130 1.180 1.160 1.180 120,000 141,160 1.1763 0.902 0.864 0.902 0.887 0.902 156,983 0.8992 3.51%
2022-11-25 0 1.140 1.140 1.190 1.120 1.160 136,000 153,560 1.1291 0.871 0.871 0.910 0.856 0.887 177,915 0.8631 -3.39%
2022-11-24 0 1.180 1.180 1.190 1.180 1.180 20,000 23,600 1.1800 0.902 0.902 0.910 0.902 0.902 26,164 0.9020 2.61%
2022-11-23 0 1.150 1.110 1.170 1.150 1.150 36,000 41,400 1.1500 0.879 0.848 0.894 0.879 0.879 47,095 0.8791 2.68%
2022-11-22 0 1.120 1.110 1.120 1.120 1.190 184,000 207,880 1.1298 0.856 0.848 0.856 0.856 0.910 240,708 0.8636 0.90%
2022-11-21 0 1.110 1.110 1.120 1.110 1.120 112,000 125,320 1.1189 0.848 0.848 0.856 0.848 0.856 146,518 0.8553 0.00%
2022-11-18 0 1.110 1.110 1.120 1.110 1.180 272,000 306,760 1.1278 0.848 0.848 0.856 0.848 0.902 355,829 0.8621 -9.02%
2022-11-17 0 1.220 1.120 1.220 1.100 1.220 304,000 361,760 1.1900 0.933 0.856 0.933 0.841 0.933 397,691 0.9097 0.83%
2022-11-16 0 1.210 1.180 1.210 1.190 1.210 80,000 96,000 1.2000 0.925 0.902 0.925 0.910 0.925 104,656 0.9173 0.83%
2022-11-15 0 1.200 1.190 1.210 1.180 1.210 68,000 81,640 1.2006 0.917 0.910 0.925 0.902 0.925 88,957 0.9177 0.84%
2022-11-14 0 1.190 1.180 1.190 1.190 1.230 120,000 144,880 1.2073 0.910 0.902 0.910 0.910 0.940 156,983 0.9229 -4.03%
2022-11-11 0 1.240 1.240 1.250 1.200 1.240 152,000 186,720 1.2284 0.948 0.948 0.956 0.917 0.948 198,846 0.9390 5.08%
2022-11-10 0 1.180 1.180 1.220 1.180 1.220 160,000 190,440 1.1903 0.902 0.902 0.933 0.902 0.933 209,311 0.9098 -4.07%
2022-11-09 0 1.230 1.190 1.230 - - 0 0 - 0.940 0.910 0.940 - - 0 - -0.81%
2022-11-08 0 1.240 1.190 1.240 1.200 1.250 40,000 49,160 1.2290 0.948 0.910 0.948 0.917 0.956 52,328 0.9395 0.00%
2022-11-07 0 1.240 1.220 1.240 1.180 1.260 608,000 736,680 1.2116 0.948 0.933 0.948 0.902 0.963 795,383 0.9262 -1.59%
2022-11-04 0 1.260 1.200 1.260 1.210 1.260 128,000 159,440 1.2456 0.963 0.917 0.963 0.925 0.963 167,449 0.9522 1.61%
2022-11-03 0 1.240 1.240 1.250 1.210 1.240 8,000 9,800 1.2250 0.948 0.948 0.956 0.925 0.948 10,466 0.9364 -1.59%
2022-11-02 0 1.260 1.240 1.260 1.180 1.260 44,000 53,200 1.2091 0.963 0.948 0.963 0.902 0.963 57,561 0.9242 1.61%
2022-11-01 0 1.240 1.230 1.240 1.200 1.260 120,000 148,160 1.2347 0.948 0.940 0.948 0.917 0.963 156,983 0.9438 0.00%
2022-10-31 0 1.240 1.200 1.240 1.210 1.250 8,000 9,840 1.2300 0.948 0.917 0.948 0.925 0.956 10,466 0.9402 -1.59%
2022-10-28 0 1.260 1.190 1.260 1.250 1.260 128,000 161,080 1.2584 0.963 0.910 0.963 0.956 0.963 167,449 0.9620 0.00%
2022-10-27 0 1.260 1.160 1.260 1.200 1.270 108,000 130,920 1.2122 0.963 0.887 0.963 0.917 0.971 141,285 0.9266 0.80%
2022-10-26 0 1.250 1.210 1.260 1.210 1.260 176,000 219,120 1.2450 0.956 0.925 0.963 0.925 0.963 230,242 0.9517 -2.34%
2022-10-25 0 1.280 1.200 1.280 1.230 1.280 80,000 100,000 1.2500 0.978 0.917 0.978 0.940 0.978 104,656 0.9555 4.07%
2022-10-24 0 1.230 1.210 1.250 1.190 1.290 480,000 590,720 1.2307 0.940 0.925 0.956 0.910 0.986 627,934 0.9407 -5.38%
2022-10-21 0 1.300 1.200 1.300 - - 24,000 31,200 1.3000 0.994 0.917 0.994 - - 31,397 0.9937 0.00%
2022-10-20 0 1.300 1.230 1.300 1.260 1.310 64,000 81,640 1.2756 0.994 0.940 0.994 0.963 1.001 83,724 0.9751 -0.76%
2022-10-19 0 1.310 1.280 1.320 1.280 1.310 116,000 150,200 1.2948 1.001 0.978 1.009 0.978 1.001 151,751 0.9898 -0.76%
2022-10-18 0 1.320 1.320 1.350 1.300 1.320 136,000 177,920 1.3082 1.009 1.009 1.032 0.994 1.009 177,915 1.0000 1.54%
2022-10-17 0 1.300 1.290 1.330 1.290 1.300 71,230 92,429 1.2976 0.994 0.986 1.017 0.986 0.994 93,183 0.9919 -2.26%
2022-10-14 0 1.330 1.300 1.330 1.320 1.330 52,000 69,040 1.3277 1.017 0.994 1.017 1.009 1.017 68,026 1.0149 -0.75%
2022-10-13 0 1.340 1.280 1.340 1.330 1.340 52,000 69,200 1.3308 1.024 0.978 1.024 1.017 1.024 68,026 1.0173 1.52%
2022-10-12 0 1.320 1.280 1.320 1.380 1.380 20,000 27,600 1.3800 1.009 0.978 1.009 1.055 1.055 26,164 1.0549 -1.49%
2022-10-11 0 1.340 1.280 1.340 1.330 1.340 60,000 79,840 1.3307 1.024 0.978 1.024 1.017 1.024 78,492 1.0172 -1.47%
2022-10-10 0 1.360 1.300 1.360 1.400 1.400 12,000 16,800 1.4000 1.040 0.994 1.040 1.070 1.070 15,698 1.0702 0.74%
2022-10-07 0 1.350 1.300 1.350 1.360 1.360 24,000 32,640 1.3600 1.032 0.994 1.032 1.040 1.040 31,397 1.0396 -0.74%
2022-10-06 0 1.360 1.300 1.370 1.330 1.360 72,000 96,520 1.3406 1.040 0.994 1.047 1.017 1.040 94,190 1.0247 0.74%
2022-10-05 0 1.350 1.280 1.350 1.200 1.400 260,000 344,800 1.3262 1.032 0.978 1.032 0.917 1.070 340,131 1.0137 0.00%
2022-10-03 0 1.350 1.190 1.350 1.350 1.410 56,000 75,880 1.3550 1.032 0.910 1.032 1.032 1.078 73,259 1.0358 3.85%
2022-09-30 0 1.300 1.210 1.300 1.200 1.300 472,000 594,600 1.2597 0.994 0.925 0.994 0.917 0.994 617,468 0.9630 0.62%
2022-09-29 0 1.320 1.280 1.320 1.300 1.430 260,000 356,360 1.3706 0.988 0.958 0.988 0.973 1.070 347,502 1.0255 -4.35%
2022-09-28 0 1.380 1.380 1.410 1.380 1.410 52,000 71,880 1.3823 1.033 1.033 1.055 1.033 1.055 69,500 1.0342 -2.82%
2022-09-27 0 1.420 1.380 1.420 - - 0 0 - 1.062 1.033 1.062 - - 0 - 0.00%
2022-09-26 0 1.420 1.380 1.420 1.380 1.430 120,000 170,160 1.4180 1.062 1.033 1.062 1.033 1.070 160,386 1.0609 0.00%
2022-09-23 0 1.420 1.420 1.430 1.410 1.420 40,000 56,600 1.4150 1.062 1.062 1.070 1.055 1.062 53,462 1.0587 0.00%
2022-09-22 0 1.420 1.350 1.420 1.390 1.420 108,000 151,200 1.4000 1.062 1.010 1.062 1.040 1.062 144,347 1.0475 0.00%
2022-09-21 0 1.420 1.350 1.420 - - 0 0 - 1.062 1.010 1.062 - - 0 - -2.07%
2022-09-20 0 1.450 1.390 1.450 1.430 1.450 100,000 143,400 1.4340 1.085 1.040 1.085 1.070 1.085 133,655 1.0729 -0.68%
2022-09-19 0 1.460 1.370 1.470 1.460 1.470 64,000 93,480 1.4606 1.092 1.025 1.100 1.092 1.100 85,539 1.0928 2.10%
2022-09-16 0 1.430 1.370 1.430 1.340 1.430 112,000 156,120 1.3939 1.070 1.025 1.070 1.003 1.070 149,693 1.0429 0.70%
2022-09-15 0 1.420 1.420 1.430 1.410 1.410 56,000 79,440 1.4186 1.062 1.062 1.070 1.055 1.055 74,847 1.0614 -2.07%
2022-09-14 0 1.450 1.400 1.450 1.450 1.450 40,000 58,000 1.4500 1.085 1.047 1.085 1.085 1.085 53,462 1.0849 0.00%
2022-09-13 0 1.450 1.390 1.410 - - 32,000 46,520 1.4538 1.085 1.040 1.055 - - 42,769 1.0877 0.00%
2022-09-09 0 1.450 1.370 1.460 1.360 1.450 164,000 231,800 1.4134 1.085 1.025 1.092 1.018 1.085 219,194 1.0575 2.11%
2022-09-08 0 1.420 1.360 1.420 1.420 1.420 40,000 56,800 1.4200 1.062 1.018 1.062 1.062 1.062 53,462 1.0624 0.00%
2022-09-07 0 1.420 1.420 1.430 1.420 1.420 32,000 45,440 1.4200 1.062 1.062 1.070 1.062 1.062 42,769 1.0624 0.00%
2022-09-06 0 1.420 1.370 1.420 1.330 1.420 164,000 224,480 1.3688 1.062 1.025 1.062 0.995 1.062 219,194 1.0241 0.00%
2022-09-05 0 1.420 1.340 1.420 1.440 1.440 52,000 74,880 1.4400 1.062 1.003 1.062 1.077 1.077 69,500 1.0774 -1.39%
2022-09-02 0 1.440 1.360 1.450 1.360 1.450 36,000 51,720 1.4367 1.077 1.018 1.085 1.018 1.085 48,116 1.0749 0.00%
2022-09-01 0 1.440 1.410 1.450 1.400 1.440 220,000 311,720 1.4169 1.077 1.055 1.085 1.047 1.077 294,040 1.0601 0.00%
2022-08-31 0 1.440 1.420 1.440 1.340 1.500 660,000 957,200 1.4503 1.077 1.062 1.077 1.003 1.122 882,120 1.0851 5.88%
2022-08-30 0 1.360 1.330 1.370 1.320 1.360 172,000 229,040 1.3316 1.018 0.995 1.025 0.988 1.018 229,886 0.9963 5.43%
2022-08-29 0 1.290 1.210 1.290 1.270 1.290 96,000 122,440 1.2754 0.965 0.905 0.965 0.950 0.965 128,308 0.9543 2.38%
2022-08-26 0 1.260 1.220 1.260 1.220 1.260 36,000 44,720 1.2422 0.943 0.913 0.943 0.913 0.943 48,116 0.9294 -1.56%
2022-08-25 0 1.280 1.170 1.280 1.280 1.290 8,000 10,280 1.2850 0.958 0.875 0.958 0.958 0.965 10,692 0.9614 6.67%
2022-08-24 0 1.200 1.150 1.200 1.140 1.200 8,000 9,360 1.1700 0.898 0.860 0.898 0.853 0.898 10,692 0.8754 4.35%
2022-08-23 0 1.150 1.140 1.200 1.150 1.150 12,000 13,800 1.1500 0.860 0.853 0.898 0.860 0.860 16,039 0.8604 -4.17%
2022-08-22 0 1.200 1.160 1.200 1.160 1.200 84,000 99,200 1.1810 0.898 0.868 0.898 0.868 0.898 112,270 0.8836 0.00%
2022-08-19 0 1.200 1.190 1.220 1.190 1.200 100,000 119,800 1.1980 0.898 0.890 0.913 0.890 0.898 133,655 0.8963 1.69%
2022-08-18 0 1.180 1.150 1.180 1.160 1.180 16,000 18,720 1.1700 0.883 0.860 0.883 0.868 0.883 21,385 0.8754 0.85%
2022-08-17 0 1.170 1.150 1.170 1.140 1.170 128,000 147,440 1.1519 0.875 0.860 0.875 0.853 0.875 171,078 0.8618 2.63%
2022-08-16 0 1.140 1.120 1.140 1.100 1.140 116,000 130,040 1.1210 0.853 0.838 0.853 0.823 0.853 155,039 0.8388 0.00%
2022-08-15 0 1.140 1.110 1.140 1.090 1.200 108,000 119,720 1.1085 0.853 0.830 0.853 0.816 0.898 144,347 0.8294 -0.87%
2022-08-12 0 1.150 1.150 1.160 1.150 1.150 36,000 41,400 1.1500 0.860 0.860 0.868 0.860 0.860 48,116 0.8604 0.00%
2022-08-11 0 1.150 1.090 1.150 1.080 1.150 176,000 197,280 1.1209 0.860 0.816 0.860 0.808 0.860 235,232 0.8387 0.88%
2022-08-10 0 1.140 1.110 1.140 1.130 1.140 116,000 132,240 1.1400 0.853 0.830 0.853 0.845 0.853 155,039 0.8529 -0.87%
2022-08-09 0 1.150 1.110 1.150 1.100 1.150 44,000 50,040 1.1373 0.860 0.830 0.860 0.823 0.860 58,808 0.8509 0.88%
2022-08-08 0 1.140 1.120 1.140 - - 0 0 - 0.853 0.838 0.853 - - 0 - -0.87%
2022-08-05 0 1.150 1.110 1.150 1.080 1.180 240,000 274,520 1.1438 0.860 0.830 0.860 0.808 0.883 320,771 0.8558 0.00%
2022-08-04 0 1.150 1.150 1.170 - - 0 0 - 0.860 0.860 0.875 - - 0 - 0.00%
2022-08-03 0 1.150 1.120 1.180 1.130 1.150 148,000 169,720 1.1468 0.860 0.838 0.883 0.845 0.860 197,809 0.8580 1.77%
2022-08-02 0 1.130 1.100 1.130 1.020 1.140 156,000 170,560 1.0933 0.845 0.823 0.845 0.763 0.853 208,501 0.8180 0.89%
2022-08-01 0 1.120 1.100 1.120 1.120 1.150 184,000 209,160 1.1367 0.838 0.823 0.838 0.838 0.860 245,924 0.8505 -1.75%
2022-07-29 0 1.140 1.140 1.180 1.140 1.150 44,000 50,240 1.1418 0.853 0.853 0.883 0.853 0.860 58,808 0.8543 -2.56%
2022-07-28 0 1.170 1.140 1.200 - - 0 0 - 0.875 0.853 0.898 - - 0 - 0.00%
2022-07-27 0 1.170 1.140 1.200 1.140 1.170 52,000 60,280 1.1592 0.875 0.853 0.898 0.853 0.875 69,500 0.8673 -2.50%
2022-07-26 0 1.200 1.130 1.200 1.120 1.200 128,000 152,560 1.1919 0.898 0.845 0.898 0.838 0.898 171,078 0.8918 7.14%
2022-07-25 0 1.120 1.120 1.170 1.120 1.120 28,000 31,360 1.1200 0.838 0.838 0.875 0.838 0.838 37,423 0.8380 -1.75%
2022-07-22 0 1.140 1.140 1.170 1.120 1.140 20,000 22,720 1.1360 0.853 0.853 0.875 0.838 0.853 26,731 0.8500 0.00%
2022-07-21 0 1.140 1.140 1.170 - - 0 0 - 0.853 0.853 0.875 - - 0 - 0.88%
2022-07-20 0 1.130 1.130 1.170 1.130 1.150 32,000 36,560 1.1425 0.845 0.845 0.875 0.845 0.860 42,769 0.8548 0.89%
2022-07-19 0 1.120 1.120 1.130 1.120 1.140 76,000 85,880 1.1300 0.838 0.838 0.845 0.838 0.853 101,578 0.8455 0.90%
2022-07-18 0 1.110 1.110 1.140 1.110 1.110 60,000 66,600 1.1100 0.830 0.830 0.853 0.830 0.830 80,193 0.8305 0.00%
2022-07-15 0 1.110 1.110 1.170 1.110 1.130 222,684 248,872 1.1176 0.830 0.830 0.875 0.830 0.845 297,627 0.8362 -0.89%
2022-07-14 0 1.120 1.120 1.150 1.120 1.140 140,000 158,800 1.1343 0.838 0.838 0.860 0.838 0.853 187,116 0.8487 0.00%
2022-07-13 0 1.120 1.120 1.170 1.120 1.150 134,000 151,420 1.1300 0.838 0.838 0.875 0.838 0.860 179,097 0.8455 0.90%
2022-07-12 0 1.110 1.110 1.160 1.110 1.180 92,000 105,640 1.1483 0.830 0.830 0.868 0.830 0.883 122,962 0.8591 -0.89%
2022-07-11 0 1.120 1.110 1.120 1.100 1.120 132,000 147,320 1.1161 0.838 0.830 0.838 0.823 0.838 176,424 0.8350 0.00%
2022-07-08 0 1.120 1.120 1.160 1.110 1.150 264,000 300,120 1.1368 0.838 0.838 0.868 0.830 0.860 352,848 0.8506 -3.45%
2022-07-07 0 1.160 1.100 1.160 1.160 1.170 296,000 343,960 1.1620 0.868 0.823 0.868 0.868 0.875 395,618 0.8694 -1.69%
2022-07-06 0 1.180 1.160 1.180 1.160 1.200 108,000 127,840 1.1837 0.883 0.868 0.883 0.868 0.898 144,347 0.8856 -2.48%
2022-07-05 0 1.210 1.200 1.230 - - 0 0 - 0.905 0.898 0.920 - - 0 - 0.00%
2022-07-04 0 1.210 1.210 1.250 1.210 1.260 77,656 96,286 1.2399 0.905 0.905 0.935 0.905 0.943 103,791 0.9277 -1.63%
2022-06-30 0 1.230 1.230 1.250 1.220 1.230 76,000 93,040 1.2242 0.920 0.920 0.935 0.913 0.920 101,578 0.9160 0.00%
2022-06-29 0 1.230 1.210 1.250 1.210 1.250 76,000 92,360 1.2153 0.920 0.905 0.935 0.905 0.935 101,578 0.9093 -2.38%
2022-06-28 0 1.260 1.200 1.290 1.200 1.260 208,000 250,960 1.2065 0.943 0.898 0.965 0.898 0.943 278,002 0.9027 4.13%
2022-06-27 0 1.210 1.210 1.290 1.200 1.290 178,500 220,110 1.2331 0.905 0.905 0.965 0.898 0.965 238,573 0.9226 -1.63%
2022-06-24 0 1.230 1.230 1.270 1.200 1.270 112,000 136,920 1.2225 0.920 0.920 0.950 0.898 0.950 149,693 0.9147 0.00%
2022-06-23 0 1.230 1.230 1.240 1.220 1.250 128,000 159,280 1.2444 0.920 0.920 0.928 0.913 0.935 171,078 0.9310 -1.60%
2022-06-22 0 1.250 1.250 1.270 1.240 1.300 85,500 107,630 1.2588 0.935 0.935 0.950 0.928 0.973 114,275 0.9419 0.00%
2022-06-21 0 1.250 1.240 1.290 1.240 1.300 64,000 80,520 1.2581 0.935 0.928 0.965 0.928 0.973 85,539 0.9413 -1.88%
2022-06-20 0 1.330 1.310 1.330 1.300 1.380 112,000 147,920 1.3207 0.953 0.939 0.953 0.932 0.989 156,273 0.9465 0.00%
2022-06-17 0 1.330 1.300 1.340 1.300 1.390 128,000 168,560 1.3169 0.953 0.932 0.960 0.932 0.996 178,598 0.9438 -0.75%
2022-06-16 0 1.340 1.330 1.350 1.340 1.360 332,000 447,040 1.3465 0.960 0.953 0.968 0.960 0.975 463,238 0.9650 -0.74%
2022-06-15 0 1.350 1.350 1.380 1.310 1.370 164,000 219,960 1.3412 0.968 0.968 0.989 0.939 0.982 228,828 0.9612 -3.57%
2022-06-14 0 1.400 1.340 1.400 1.320 1.400 152,000 205,280 1.3505 1.003 0.960 1.003 0.946 1.003 212,085 0.9679 2.94%
2022-06-13 0 1.360 1.340 1.370 1.350 1.380 128,000 174,160 1.3606 0.975 0.960 0.982 0.968 0.989 178,598 0.9752 1.49%
2022-06-10 0 1.340 1.340 1.350 1.340 1.350 32,000 43,120 1.3475 0.960 0.960 0.968 0.960 0.968 44,649 0.9657 -0.74%
2022-06-09 0 1.350 1.330 1.350 1.360 1.360 4,000 5,440 1.3600 0.968 0.953 0.968 0.975 0.975 5,581 0.9747 0.75%
2022-06-08 0 1.340 1.330 1.340 1.310 1.360 172,000 228,640 1.3293 0.960 0.953 0.960 0.939 0.975 239,991 0.9527 3.08%
2022-06-07 0 1.300 1.290 1.300 1.300 1.300 28,000 36,400 1.3000 0.932 0.925 0.932 0.932 0.932 39,068 0.9317 0.00%
2022-06-06 0 1.300 1.290 1.300 1.290 1.320 128,000 166,600 1.3016 0.932 0.925 0.932 0.925 0.946 178,598 0.9328 1.56%
2022-06-02 0 1.280 1.270 1.280 1.260 1.290 404,000 511,280 1.2655 0.917 0.910 0.917 0.903 0.925 563,699 0.9070 1.59%
2022-06-01 0 1.260 1.250 1.260 1.240 1.270 836,000 1,051,040 1.2572 0.903 0.896 0.903 0.889 0.910 1,166,467 0.9010 -0.79%
2022-05-31 0 1.270 1.240 1.250 1.250 1.300 232,000 291,000 1.2543 0.910 0.889 0.896 0.896 0.932 323,709 0.8990 0.79%
2022-05-30 0 1.260 1.230 1.260 1.260 1.300 84,000 106,000 1.2619 0.903 0.882 0.903 0.903 0.932 117,205 0.9044 2.44%
2022-05-27 0 1.230 1.220 1.240 1.170 1.280 248,000 304,040 1.2260 0.882 0.874 0.889 0.839 0.917 346,033 0.8786 -3.91%
2022-05-26 0 1.280 1.270 1.280 1.280 1.290 72,000 92,280 1.2817 0.917 0.910 0.917 0.917 0.925 100,461 0.9186 -1.54%
2022-05-25 0 1.300 1.270 1.350 1.280 1.330 24,000 31,720 1.3217 0.932 0.910 0.968 0.917 0.953 33,487 0.9472 0.78%
2022-05-24 0 1.290 1.290 1.300 1.290 1.300 40,000 51,720 1.2930 0.925 0.925 0.932 0.925 0.932 55,812 0.9267 -1.53%
2022-05-23 0 1.310 1.300 1.320 1.320 1.330 56,000 74,000 1.3214 0.939 0.932 0.946 0.946 0.953 78,137 0.9471 -2.96%
2022-05-20 0 1.350 1.350 1.370 - - 0 0 - 0.968 0.968 0.982 - - 0 - 1.50%
2022-05-19 0 1.330 1.320 1.380 1.330 1.350 24,000 32,000 1.3333 0.953 0.946 0.989 0.953 0.968 33,487 0.9556 0.76%
2022-05-18 0 1.320 1.300 1.400 1.320 1.360 108,000 142,760 1.3219 0.946 0.932 1.003 0.946 0.975 150,692 0.9474 0.00%
2022-05-17 0 1.320 1.290 1.320 1.290 1.350 208,000 276,160 1.3277 0.946 0.925 0.946 0.925 0.968 290,221 0.9515 2.33%
2022-05-16 0 1.290 1.260 1.290 1.230 1.370 112,000 141,280 1.2614 0.925 0.903 0.925 0.882 0.982 156,273 0.9041 -5.84%
2022-05-13 0 1.370 1.310 1.380 1.240 1.370 84,000 107,040 1.2743 0.982 0.939 0.989 0.889 0.982 117,205 0.9133 7.03%
2022-05-12 0 1.280 1.250 1.290 1.280 1.290 32,000 41,000 1.2813 0.917 0.896 0.925 0.917 0.925 44,649 0.9183 -0.78%
2022-05-11 0 1.290 1.290 1.320 1.240 1.320 88,000 112,600 1.2795 0.925 0.925 0.946 0.889 0.946 122,786 0.9170 3.20%
2022-05-10 0 1.250 1.250 1.260 1.240 1.400 376,000 488,600 1.2995 0.896 0.896 0.903 0.889 1.003 524,631 0.9313 -9.42%
2022-05-06 0 1.380 1.380 1.400 1.380 1.460 264,000 374,680 1.4192 0.989 0.989 1.003 0.989 1.046 368,358 1.0172 -6.12%
2022-05-05 0 1.470 1.460 1.480 1.470 1.530 292,000 437,320 1.4977 1.054 1.046 1.061 1.054 1.097 407,426 1.0734 -5.16%
2022-05-04 0 1.550 1.530 1.550 - - 0 0 - 1.111 1.097 1.111 - - 0 - 0.00%
2022-05-03 0 1.550 1.530 1.550 1.550 1.570 12,000 18,680 1.5567 1.111 1.097 1.111 1.111 1.125 16,744 1.1157 0.00%
2022-04-29 0 1.550 1.540 1.550 1.540 1.600 744,000 1,152,920 1.5496 1.111 1.104 1.111 1.104 1.147 1,038,100 1.1106 0.65%
2022-04-28 0 1.540 1.530 1.570 1.500 1.550 368,000 568,160 1.5439 1.104 1.097 1.125 1.075 1.111 513,469 1.1065 -4.35%
2022-04-27 0 1.610 1.600 1.620 1.620 1.650 124,000 201,360 1.6239 1.154 1.147 1.161 1.161 1.183 173,017 1.1638 -0.62%
2022-04-26 0 1.620 1.610 1.620 1.620 1.620 85,063 137,770 1.6196 1.161 1.154 1.161 1.161 1.161 118,688 1.1608 0.00%
2022-04-25 0 1.620 1.610 1.630 1.620 1.650 160,000 262,200 1.6388 1.161 1.154 1.168 1.161 1.183 223,247 1.1745 -2.41%
2022-04-22 0 1.660 1.650 1.690 1.630 1.700 304,000 505,360 1.6624 1.190 1.183 1.211 1.168 1.218 424,170 1.1914 -2.35%
2022-04-21 0 1.700 1.690 1.700 1.700 1.710 284,000 483,040 1.7008 1.218 1.211 1.218 1.218 1.226 396,264 1.2190 -1.73%
2022-04-20 0 1.730 1.710 1.750 - - 0 0 - 1.240 1.226 1.254 - - 0 - 0.00%
2022-04-19 0 1.730 1.710 1.730 - - 0 0 - 1.240 1.226 1.240 - - 0 - 0.00%
2022-04-14 0 1.730 1.720 1.760 1.700 1.730 84,000 144,800 1.7238 1.240 1.233 1.261 1.218 1.240 117,205 1.2354 1.76%
2022-04-13 0 1.700 1.700 1.770 1.700 1.720 768,000 1,306,440 1.7011 1.218 1.218 1.269 1.218 1.233 1,071,587 1.2192 -1.16%
2022-04-12 0 1.720 1.720 1.740 1.720 1.740 188,000 325,840 1.7332 1.233 1.233 1.247 1.233 1.247 262,316 1.2422 0.58%
2022-04-11 0 1.710 1.730 1.740 1.710 1.770 412,000 714,200 1.7335 1.226 1.240 1.247 1.226 1.269 574,862 1.2424 -4.47%
2022-04-08 0 1.790 1.780 1.790 1.770 1.790 88,000 156,600 1.7795 1.283 1.276 1.283 1.269 1.283 122,786 1.2754 0.00%
2022-04-07 0 1.790 1.780 1.790 1.780 1.800 48,000 86,040 1.7925 1.283 1.276 1.283 1.276 1.290 66,974 1.2847 -1.65%
2022-04-06 0 1.820 1.810 1.830 1.810 1.840 1,112,000 2,033,960 1.8291 1.304 1.297 1.312 1.297 1.319 1,551,569 1.3109 -0.55%
2022-04-04 0 1.830 1.830 1.840 1.790 1.840 880,000 1,609,880 1.8294 1.312 1.312 1.319 1.283 1.319 1,227,860 1.3111 2.23%
2022-04-01 0 1.790 1.780 1.800 1.780 1.830 476,000 859,440 1.8055 1.283 1.276 1.290 1.276 1.312 664,161 1.2940 -2.19%
2022-03-31 0 1.830 1.820 1.830 1.820 1.830 128,000 233,840 1.8269 1.312 1.304 1.312 1.304 1.312 178,598 1.3093 0.00%
2022-03-30 0 1.830 1.820 1.830 1.820 1.840 824,000 1,509,440 1.8318 1.312 1.304 1.312 1.304 1.319 1,149,723 1.3129 0.00%
2022-03-29 0 1.830 1.810 1.860 1.820 1.830 33,922 61,979 1.8271 1.312 1.297 1.333 1.304 1.312 47,331 1.3095 0.00%
2022-03-28 0 1.830 1.830 1.850 1.800 1.860 384,000 703,800 1.8328 1.312 1.312 1.326 1.290 1.333 535,793 1.3136 -2.14%
2022-03-25 0 1.870 1.860 1.890 1.870 1.890 136,000 256,800 1.8882 1.340 1.333 1.355 1.340 1.355 189,760 1.3533 -3.11%
2022-03-24 0 1.930 1.900 1.940 1.930 1.930 44,000 84,920 1.9300 1.383 1.362 1.390 1.383 1.383 61,393 1.3832 0.52%
2022-03-23 0 1.920 1.890 1.940 1.880 1.950 248,000 477,240 1.9244 1.376 1.355 1.390 1.347 1.398 346,033 1.3792 0.00%
2022-03-22 0 1.920 1.920 1.930 1.920 1.950 148,000 284,320 1.9211 1.376 1.376 1.383 1.376 1.398 206,504 1.3768 0.00%
2022-03-21 0 1.920 1.920 1.950 1.900 1.930 376,000 718,400 1.9106 1.376 1.376 1.398 1.362 1.383 524,631 1.3693 -2.54%
2022-03-18 0 1.970 1.950 1.970 1.940 1.980 48,000 94,280 1.9642 1.412 1.398 1.412 1.390 1.419 66,974 1.4077 3.68%
2022-03-17 0 1.900 1.880 1.900 1.900 1.940 304,000 578,400 1.9026 1.362 1.347 1.362 1.362 1.390 424,170 1.3636 0.53%
2022-03-16 0 1.890 1.860 1.900 1.830 1.900 144,000 270,800 1.8806 1.355 1.333 1.362 1.312 1.362 200,923 1.3478 5.00%
2022-03-15 0 1.800 1.800 1.870 1.630 1.960 804,000 1,470,680 1.8292 1.290 1.290 1.340 1.168 1.405 1,121,818 1.3110 -10.00%
2022-03-14 0 2.000 2.000 2.010 1.960 2.030 1,016,000 2,018,080 1.9863 1.433 1.433 1.441 1.405 1.455 1,417,620 1.4236 0.50%
2022-03-11 0 1.990 1.990 2.030 1.980 2.010 92,000 182,960 1.9887 1.426 1.426 1.455 1.419 1.441 128,367 1.4253 -1.97%
2022-03-10 0 2.030 2.020 2.050 2.020 2.070 148,000 300,440 2.0300 1.455 1.448 1.469 1.448 1.484 206,504 1.4549 2.53%
2022-03-09 0 1.980 1.970 2.000 1.960 1.980 288,000 567,240 1.9696 1.419 1.412 1.433 1.405 1.419 401,845 1.4116 1.02%
2022-03-08 0 1.960 1.960 1.990 1.960 1.990 244,000 480,400 1.9689 1.405 1.405 1.426 1.405 1.426 340,452 1.4111 0.00%
2022-03-07 0 1.960 1.960 2.000 1.950 1.980 396,000 777,560 1.9635 1.405 1.405 1.433 1.398 1.419 552,537 1.4073 -2.00%
2022-03-04 0 2.000 1.980 2.000 1.950 2.000 458,000 903,160 1.9720 1.433 1.419 1.433 1.398 1.433 639,045 1.4133 0.50%
2022-03-03 0 1.990 2.000 2.020 1.990 2.020 80,000 159,840 1.9980 1.426 1.433 1.448 1.426 1.448 111,624 1.4320 0.51%
2022-03-02 0 1.980 1.980 2.020 1.980 2.030 272,000 543,400 1.9978 1.419 1.419 1.448 1.419 1.455 379,520 1.4318 -1.49%
2022-03-01 0 2.010 2.010 2.090 2.000 2.090 232,000 465,360 2.0059 1.441 1.441 1.498 1.433 1.498 323,709 1.4376 0.50%
2022-02-28 0 2.000 1.960 2.000 1.960 2.000 96,000 188,320 1.9617 1.433 1.405 1.433 1.405 1.433 133,948 1.4059 2.04%
2022-02-25 0 1.960 1.960 2.000 1.960 2.000 320,000 639,520 1.9985 1.405 1.405 1.433 1.405 1.433 446,495 1.4323 0.00%
2022-02-24 0 1.960 1.960 1.970 1.950 1.980 536,000 1,054,520 1.9674 1.405 1.405 1.412 1.398 1.419 747,878 1.4100 -1.01%
2022-02-23 0 1.980 1.950 2.010 1.980 2.010 136,000 271,920 1.9994 1.419 1.398 1.441 1.419 1.441 189,760 1.4330 1.54%
2022-02-22 0 1.950 1.930 1.980 1.900 2.010 508,000 992,800 1.9543 1.398 1.383 1.419 1.362 1.441 708,810 1.4007 -4.41%
2022-02-21 0 2.040 2.020 2.040 2.040 2.100 128,000 262,160 2.0481 1.462 1.448 1.462 1.462 1.505 178,598 1.4679 -3.32%
2022-02-18 0 2.110 2.110 2.140 2.110 2.160 132,000 282,240 2.1382 1.512 1.512 1.534 1.512 1.548 184,179 1.5324 -3.21%
2022-02-17 0 2.180 2.160 2.190 2.160 2.220 44,000 96,160 2.1855 1.562 1.548 1.570 1.548 1.591 61,393 1.5663 0.00%
2022-02-16 0 2.180 2.160 2.200 2.120 2.220 128,000 277,080 2.1647 1.562 1.548 1.577 1.519 1.591 178,598 1.5514 2.35%
2022-02-15 0 2.130 2.130 2.140 2.110 2.170 180,000 385,760 2.1431 1.527 1.527 1.534 1.512 1.555 251,153 1.5360 -3.62%
2022-02-14 0 2.210 2.210 2.230 2.200 2.220 384,000 850,760 2.2155 1.584 1.584 1.598 1.577 1.591 535,793 1.5879 -0.45%
2022-02-11 0 2.220 2.220 2.230 2.220 2.220 168,000 372,960 2.2200 1.591 1.591 1.598 1.591 1.591 234,410 1.5911 0.00%
2022-02-10 0 2.220 2.200 2.240 2.200 2.240 220,000 488,840 2.2220 1.591 1.577 1.605 1.577 1.605 306,965 1.5925 0.91%
2022-02-09 0 2.200 2.200 2.210 2.180 2.230 324,000 712,520 2.1991 1.577 1.577 1.584 1.562 1.598 452,076 1.5761 0.92%
2022-02-08 0 2.180 2.170 2.180 2.170 2.180 244,000 530,720 2.1751 1.562 1.555 1.562 1.555 1.562 340,452 1.5589 0.00%
2022-02-07 0 2.180 2.170 2.180 2.130 2.180 112,000 240,200 2.1446 1.562 1.555 1.562 1.527 1.562 156,273 1.5371 2.35%
2022-02-04 0 2.130 2.130 2.140 2.100 2.130 272,000 575,440 2.1156 1.527 1.527 1.534 1.505 1.527 379,520 1.5162 1.43%
2022-01-31 0 2.100 2.100 2.120 2.100 2.100 144,000 302,400 2.1000 1.505 1.505 1.519 1.505 1.505 200,923 1.5051 -0.47%
2022-01-28 0 2.110 2.110 2.140 2.100 2.140 136,000 286,400 2.1059 1.512 1.512 1.534 1.505 1.534 189,760 1.5093 -1.40%
2022-01-27 0 2.140 2.100 2.150 2.090 2.140 548,000 1,153,280 2.1045 1.534 1.505 1.541 1.498 1.534 764,622 1.5083 -1.83%
2022-01-26 0 2.180 2.120 2.180 2.120 2.180 320,000 687,000 2.1469 1.562 1.519 1.562 1.519 1.562 446,495 1.5387 2.83%
2022-01-25 0 2.120 2.100 2.120 2.100 2.130 604,000 1,276,400 2.1132 1.519 1.505 1.519 1.505 1.527 842,758 1.5146 -1.40%
2022-01-24 0 2.150 2.140 2.150 2.130 2.210 136,000 292,960 2.1541 1.541 1.534 1.541 1.527 1.584 189,760 1.5438 -1.38%
2022-01-21 0 2.180 2.170 2.180 2.120 2.200 560,000 1,209,960 2.1606 1.562 1.555 1.562 1.519 1.577 781,365 1.5485 0.00%
2022-01-20 0 2.180 2.160 2.170 2.060 2.180 4,751,894 9,985,542 2.1014 1.562 1.548 1.555 1.476 1.562 6,630,296 1.5060 4.81%
2022-01-19 0 2.080 2.080 2.110 2.080 2.110 88,000 183,880 2.0895 1.491 1.491 1.512 1.491 1.512 122,786 1.4976 -0.95%
2022-01-18 0 2.100 2.070 2.110 2.030 2.100 570,000 1,177,360 2.0655 1.505 1.484 1.512 1.455 1.505 795,318 1.4804 1.94%
2022-01-17 0 2.060 2.030 2.080 - - 0 0 - 1.476 1.455 1.491 - - 0 - 0.00%
2022-01-14 0 2.060 2.060 2.090 2.050 2.110 228,000 475,120 2.0839 1.476 1.476 1.498 1.469 1.512 318,127 1.4935 -1.44%
2022-01-13 0 2.090 2.060 2.100 2.030 2.100 216,000 444,040 2.0557 1.498 1.476 1.505 1.455 1.505 301,384 1.4733 2.96%
2022-01-12 0 2.030 2.010 2.060 1.970 2.030 196,000 393,240 2.0063 1.455 1.441 1.476 1.412 1.455 273,478 1.4379 0.00%
2022-01-11 0 2.030 2.010 2.040 2.000 2.030 112,000 225,040 2.0093 1.455 1.441 1.462 1.433 1.455 156,273 1.4400 -1.93%
2022-01-10 0 2.070 2.050 2.070 2.010 2.070 120,000 246,840 2.0570 1.484 1.469 1.484 1.441 1.484 167,435 1.4742 1.47%
2022-01-07 0 2.040 2.020 2.040 1.930 2.060 884,000 1,750,120 1.9798 1.462 1.448 1.462 1.383 1.476 1,233,441 1.4189 5.70%
2022-01-06 0 1.930 1.890 1.930 1.880 1.930 104,000 196,880 1.8931 1.383 1.355 1.383 1.347 1.383 145,111 1.3568 2.12%
2022-01-05 0 1.890 1.880 1.890 1.880 1.890 56,000 105,640 1.8864 1.355 1.347 1.355 1.347 1.355 78,137 1.3520 1.07%
2022-01-04 0 1.870 1.870 1.900 1.860 1.860 8,000 14,880 1.8600 1.340 1.340 1.362 1.333 1.333 11,162 1.3331 0.54%
2022-01-03 0 1.860 1.860 1.880 1.850 1.940 536,000 998,240 1.8624 1.333 1.333 1.347 1.326 1.390 747,878 1.3348 -1.06%
2021-12-31 0 1.880 1.860 1.880 1.880 1.900 280,000 529,480 1.8910 1.347 1.333 1.347 1.347 1.362 390,683 1.3553 1.62%
2021-12-30 0 1.850 1.840 1.870 1.840 1.850 54,748 100,813 1.8414 1.326 1.319 1.340 1.319 1.326 76,390 1.3197 -0.54%
2021-12-29 0 1.860 1.840 1.860 1.840 1.860 176,000 324,560 1.8441 1.333 1.319 1.333 1.319 1.333 245,572 1.3216 1.09%
2021-12-28 0 1.840 1.840 1.880 1.800 1.870 296,000 539,320 1.8220 1.319 1.319 1.347 1.290 1.340 413,007 1.3058 -0.54%
2021-12-24 0 1.850 1.820 1.900 - - 0 0 - 1.326 1.304 1.362 - - 0 - 0.00%
2021-12-23 0 1.850 1.850 1.890 1.850 1.860 468,000 866,640 1.8518 1.326 1.326 1.355 1.326 1.333 652,998 1.3272 -0.54%
2021-12-22 0 1.860 1.860 1.870 1.850 1.870 260,800 485,144 1.8602 1.333 1.333 1.340 1.326 1.340 363,893 1.3332 1.09%
2021-12-21 0 1.840 1.840 1.850 1.830 1.860 88,000 162,360 1.8450 1.319 1.319 1.326 1.312 1.333 122,786 1.3223 1.10%
2021-12-20 0 1.820 1.820 1.900 1.760 1.800 208,000 371,440 1.7858 1.304 1.304 1.362 1.261 1.290 290,221 1.2799 -2.15%
2021-12-17 0 1.860 1.850 1.880 1.810 1.880 120,000 222,840 1.8570 1.333 1.326 1.347 1.297 1.347 167,435 1.3309 0.00%
2021-12-16 0 1.860 1.860 1.870 1.820 1.860 80,000 148,160 1.8520 1.333 1.333 1.340 1.304 1.333 111,624 1.3273 0.54%
2021-12-15 0 1.850 1.840 1.850 1.790 1.870 628,000 1,144,640 1.8227 1.326 1.319 1.326 1.283 1.340 876,246 1.3063 0.54%
2021-12-14 0 1.840 1.840 1.880 1.790 1.860 508,000 929,440 1.8296 1.319 1.319 1.347 1.283 1.333 708,810 1.3113 -1.08%
2021-12-13 0 1.860 1.860 1.900 1.840 1.910 220,000 415,400 1.8882 1.333 1.333 1.362 1.319 1.369 306,965 1.3532 -2.11%
2021-12-10 0 1.900 1.860 1.900 1.780 1.900 420,000 779,000 1.8548 1.362 1.333 1.362 1.276 1.362 586,024 1.3293 4.97%
2021-12-09 0 1.810 1.810 1.830 1.770 1.820 132,000 238,600 1.8076 1.297 1.297 1.312 1.269 1.304 184,179 1.2955 1.69%
2021-12-08 0 1.780 1.780 1.830 1.750 1.830 180,000 322,640 1.7924 1.276 1.276 1.312 1.254 1.312 251,153 1.2846 -1.11%
2021-12-07 0 1.800 1.760 1.840 1.760 1.890 168,000 308,280 1.8350 1.290 1.261 1.319 1.261 1.355 234,410 1.3151 3.45%
2021-12-06 0 1.740 1.740 1.760 1.690 1.760 676,000 1,166,800 1.7260 1.247 1.247 1.261 1.211 1.261 943,220 1.2370 -2.25%
2021-12-03 0 1.780 1.780 1.790 1.760 1.800 128,000 229,040 1.7894 1.276 1.276 1.283 1.261 1.290 178,598 1.2824 -1.11%
2021-12-02 0 1.800 1.800 1.870 1.750 1.820 428,000 766,360 1.7906 1.290 1.290 1.340 1.254 1.304 597,186 1.2833 -2.17%
2021-12-01 0 1.840 1.830 1.860 1.830 1.850 133,348 245,507 1.8411 1.319 1.312 1.333 1.312 1.326 186,060 1.3195 -1.08%
2021-11-30 0 1.860 1.860 1.890 1.850 1.910 388,000 728,640 1.8779 1.333 1.333 1.355 1.326 1.369 541,375 1.3459 -1.59%
2021-11-29 0 1.890 1.860 1.890 1.840 1.890 456,000 851,600 1.8675 1.355 1.333 1.355 1.319 1.355 636,255 1.3385 0.53%
2021-11-26 0 1.880 1.860 1.900 1.850 1.910 115,000 214,660 1.8666 1.347 1.333 1.362 1.326 1.369 160,459 1.3378 -1.57%
2021-11-25 0 1.910 1.900 1.930 1.880 1.920 692,000 1,314,440 1.8995 1.369 1.362 1.383 1.347 1.376 965,544 1.3613 0.53%
2021-11-24 0 1.900 1.900 1.920 1.850 1.900 368,000 693,280 1.8839 1.362 1.362 1.376 1.326 1.362 513,469 1.3502 2.15%
2021-11-23 0 1.860 1.860 1.870 1.850 1.880 292,000 542,840 1.8590 1.333 1.333 1.340 1.326 1.347 407,426 1.3324 -0.53%
2021-11-22 0 1.870 1.860 1.900 1.860 1.900 364,000 688,520 1.8915 1.340 1.333 1.362 1.333 1.362 507,888 1.3557 -0.53%
2021-11-19 0 1.880 1.880 1.890 1.850 1.920 1,166,000 2,200,260 1.8870 1.347 1.347 1.355 1.326 1.376 1,626,914 1.3524 -3.09%
2021-11-18 0 1.940 1.940 1.960 1.920 1.970 228,000 446,200 1.9570 1.390 1.390 1.405 1.376 1.412 318,127 1.4026 -1.02%
2021-11-17 0 1.960 1.960 1.980 1.950 1.980 173,641 341,861 1.9688 1.405 1.405 1.419 1.398 1.419 242,280 1.4110 -1.01%
2021-11-16 0 1.980 1.970 1.980 1.970 1.990 148,000 293,280 1.9816 1.419 1.412 1.419 1.412 1.426 206,504 1.4202 0.00%
2021-11-15 0 1.980 1.980 1.990 1.930 2.000 696,000 1,373,760 1.9738 1.419 1.419 1.426 1.383 1.433 971,126 1.4146 -1.00%
2021-11-12 0 2.000 1.980 2.010 1.960 2.020 308,000 613,800 1.9929 1.433 1.419 1.441 1.405 1.448 429,751 1.4283 -0.99%
2021-11-11 0 2.020 2.010 2.020 1.990 2.020 284,000 568,040 2.0001 1.448 1.441 1.448 1.426 1.448 396,264 1.4335 1.51%
2021-11-10 0 1.990 1.980 2.000 1.970 1.990 420,000 831,200 1.9790 1.426 1.419 1.433 1.412 1.426 586,024 1.4184 0.51%
2021-11-09 0 1.980 1.980 2.000 1.960 1.980 300,000 592,360 1.9745 1.419 1.419 1.433 1.405 1.419 418,589 1.4151 -1.00%
2021-11-08 0 2.000 1.980 1.990 1.920 2.000 568,000 1,118,600 1.9694 1.433 1.419 1.426 1.376 1.433 792,528 1.4114 2.04%
2021-11-05 0 1.960 1.960 2.000 1.960 2.000 328,000 650,280 1.9826 1.405 1.405 1.433 1.405 1.433 457,657 1.4209 0.00%
2021-11-04 0 1.960 1.960 1.980 1.920 1.970 432,000 843,920 1.9535 1.405 1.405 1.419 1.376 1.412 602,768 1.4001 2.08%
2021-11-03 0 1.920 1.920 1.930 1.900 1.930 420,000 805,840 1.9187 1.376 1.376 1.383 1.362 1.383 586,024 1.3751 0.52%
2021-11-02 0 1.910 1.900 1.930 1.900 1.950 496,000 952,520 1.9204 1.369 1.362 1.383 1.362 1.398 692,067 1.3763 -1.55%
2021-11-01 0 1.940 1.940 1.950 1.900 1.950 320,000 613,800 1.9181 1.390 1.390 1.398 1.362 1.398 446,495 1.3747 1.04%
2021-10-29 0 1.920 1.920 1.940 1.920 1.950 628,000 1,215,600 1.9357 1.376 1.376 1.390 1.376 1.398 876,246 1.3873 -2.04%
2021-10-28 0 1.960 1.950 1.970 1.950 1.980 660,000 1,295,240 1.9625 1.405 1.398 1.412 1.398 1.419 920,895 1.4065 -1.01%
2021-10-27 0 1.980 1.980 1.990 1.970 2.010 612,000 1,213,680 1.9831 1.419 1.419 1.426 1.412 1.441 853,921 1.4213 -2.46%
2021-10-26 0 2.030 2.030 2.040 2.000 2.040 276,000 553,960 2.0071 1.455 1.455 1.462 1.433 1.462 385,102 1.4385 -0.49%
2021-10-25 0 2.040 2.020 2.040 2.040 2.060 280,000 573,440 2.0480 1.462 1.448 1.462 1.462 1.476 390,683 1.4678 0.00%
2021-10-22 0 2.040 2.030 2.050 2.030 2.040 104,000 211,760 2.0362 1.462 1.455 1.469 1.455 1.462 145,111 1.4593 0.49%
2021-10-21 0 2.030 2.030 2.050 2.020 2.060 668,000 1,361,600 2.0383 1.455 1.455 1.469 1.448 1.476 932,057 1.4609 -0.98%
2021-10-20 0 2.050 2.050 2.070 2.030 2.090 260,000 539,000 2.0731 1.469 1.469 1.484 1.455 1.498 362,777 1.4858 1.49%
2021-10-19 0 2.020 2.010 2.060 2.020 2.070 267,894 548,501 2.0475 1.448 1.441 1.476 1.448 1.484 373,791 1.4674 -1.46%
2021-10-18 0 2.050 2.030 2.050 2.050 2.080 116,000 238,200 2.0534 1.469 1.455 1.469 1.469 1.491 161,854 1.4717 -0.97%
2021-10-15 0 2.070 2.050 2.080 2.030 2.110 464,000 960,800 2.0707 1.484 1.469 1.491 1.455 1.512 647,417 1.4841 1.97%
2021-10-12 0 2.030 2.030 2.070 2.020 2.060 468,000 958,280 2.0476 1.455 1.455 1.484 1.448 1.476 652,998 1.4675 0.50%
2021-10-11 0 2.020 2.010 2.020 2.010 2.080 644,000 1,312,040 2.0373 1.448 1.441 1.448 1.441 1.491 898,570 1.4601 -3.81%
2021-10-08 0 2.100 2.070 2.100 2.070 2.110 100,000 208,040 2.0804 1.505 1.484 1.505 1.484 1.512 139,530 1.4910 -0.47%
2021-10-07 0 2.110 2.110 2.120 2.100 2.130 168,000 355,120 2.1138 1.512 1.512 1.519 1.505 1.527 234,410 1.5150 1.93%
2021-10-06 0 2.070 2.070 2.120 2.070 2.220 612,000 1,288,120 2.1048 1.484 1.484 1.519 1.484 1.591 853,921 1.5085 -2.82%
2021-10-05 0 2.130 2.090 2.130 2.050 2.140 296,000 621,360 2.0992 1.527 1.498 1.527 1.469 1.534 413,007 1.5045 0.95%
2021-10-04 0 2.110 2.100 2.110 2.070 2.150 1,330,172 2,799,001 2.1042 1.512 1.505 1.512 1.484 1.541 1,855,983 1.5081 1.30%
2021-09-30 0 2.140 2.140 2.160 2.070 2.170 936,000 1,984,080 2.1197 1.493 1.493 1.507 1.444 1.514 1,341,734 1.4787 0.47%
2021-09-29 0 2.130 2.110 2.140 2.060 2.180 1,140,000 2,411,440 2.1153 1.486 1.472 1.493 1.437 1.521 1,634,164 1.4756 -3.62%
2021-09-28 0 2.210 2.210 2.230 2.170 2.260 468,000 1,038,440 2.2189 1.542 1.542 1.556 1.514 1.577 670,867 1.5479 1.84%
2021-09-27 0 2.170 2.170 2.190 2.090 2.250 636,000 1,385,520 2.1785 1.514 1.514 1.528 1.458 1.570 911,691 1.5197 -3.12%
2021-09-24 0 2.240 2.220 2.240 2.220 2.300 384,000 865,480 2.2539 1.563 1.549 1.563 1.549 1.604 550,455 1.5723 -0.88%
2021-09-23 0 2.260 2.260 2.280 2.250 2.410 876,000 2,023,080 2.3095 1.577 1.577 1.591 1.570 1.681 1,255,726 1.6111 1.80%
2021-09-21 0 2.220 2.210 2.230 2.140 2.230 1,128,000 2,466,520 2.1866 1.549 1.542 1.556 1.493 1.556 1,616,962 1.5254 3.74%
2021-09-20 0 2.140 2.120 2.140 2.040 2.280 3,820,000 8,170,880 2.1390 1.493 1.479 1.493 1.423 1.591 5,475,882 1.4922 -8.15%
2021-09-17 0 2.330 2.310 2.330 2.230 2.370 1,476,002 3,396,524 2.3012 1.625 1.611 1.625 1.556 1.653 2,115,815 1.6053 -0.85%
2021-09-16 0 2.350 2.350 2.360 2.350 2.400 1,380,000 3,266,280 2.3669 1.639 1.639 1.646 1.639 1.674 1,978,198 1.6511 -2.89%
2021-09-15 0 2.420 2.420 2.430 2.360 2.520 2,520,000 6,200,480 2.4605 1.688 1.688 1.695 1.646 1.758 3,612,362 1.7165 -2.02%
2021-09-14 0 2.470 2.460 2.470 2.330 2.490 5,056,000 12,224,240 2.4178 1.723 1.716 1.723 1.625 1.737 7,247,659 1.6866 7.39%
2021-09-13 0 2.300 2.290 2.310 2.270 2.330 692,000 1,584,200 2.2893 1.604 1.598 1.611 1.584 1.625 991,966 1.5970 -1.71%
2021-09-10 0 2.340 2.330 2.350 2.290 2.380 806,000 1,875,380 2.3268 1.632 1.625 1.639 1.598 1.660 1,155,382 1.6232 2.18%
2021-09-09 0 2.290 2.290 2.300 2.270 2.300 352,000 803,880 2.2838 1.598 1.598 1.604 1.584 1.604 504,584 1.5932 -0.87%
2021-09-08 0 2.310 2.280 2.310 2.290 2.320 252,000 579,360 2.2990 1.611 1.591 1.611 1.598 1.618 361,236 1.6038 -0.43%
2021-09-07 0 2.320 2.300 2.350 2.240 2.350 604,000 1,397,680 2.3140 1.618 1.604 1.639 1.563 1.639 865,820 1.6143 2.65%
2021-09-06 0 2.260 2.250 2.270 2.220 2.290 524,000 1,182,440 2.2566 1.577 1.570 1.584 1.549 1.598 751,142 1.5742 0.44%
2021-09-03 0 2.250 2.250 2.260 2.250 2.400 1,928,000 4,445,932 2.3060 1.570 1.570 1.577 1.570 1.674 2,763,743 1.6087 -5.46%
2021-09-02 0 2.380 2.350 2.390 2.310 2.440 1,165,836 2,750,452 2.3592 1.660 1.639 1.667 1.611 1.702 1,671,199 1.6458 1.28%
2021-09-01 0 2.350 2.340 2.360 2.300 2.390 1,096,000 2,571,000 2.3458 1.639 1.632 1.646 1.604 1.667 1,571,091 1.6364 1.73%
2021-08-31 0 2.310 2.310 2.330 2.300 2.350 1,180,000 2,738,920 2.3211 1.611 1.611 1.625 1.604 1.639 1,691,503 1.6192 -0.43%
2021-08-30 0 2.320 2.310 2.320 2.250 2.330 1,100,000 2,528,696 2.2988 1.618 1.611 1.618 1.570 1.625 1,576,825 1.6037 0.00%
2021-08-27 0 2.320 2.320 2.340 2.320 2.380 736,000 1,725,760 2.3448 1.618 1.618 1.632 1.618 1.660 1,055,039 1.6357 -1.69%
2021-08-26 0 2.360 2.350 2.370 2.320 2.380 384,000 901,320 2.3472 1.646 1.639 1.653 1.618 1.660 550,455 1.6374 -0.84%
2021-08-25 0 2.380 2.370 2.380 2.370 2.500 2,976,000 7,121,280 2.3929 1.660 1.653 1.660 1.653 1.744 4,266,027 1.6693 -4.42%
2021-08-24 0 2.490 2.480 2.490 2.450 2.570 2,664,000 6,672,320 2.5046 1.737 1.730 1.737 1.709 1.793 3,818,782 1.7472 4.62%
2021-08-23 0 2.380 2.380 2.390 2.300 2.420 148,000 353,040 2.3854 1.660 1.660 1.667 1.604 1.688 212,155 1.6641 3.48%
2021-08-20 0 2.300 2.270 2.330 2.270 2.410 1,040,000 2,416,880 2.3239 1.604 1.584 1.625 1.584 1.681 1,490,816 1.6212 -4.96%
2021-08-19 0 2.420 2.400 2.420 2.390 2.510 1,017,000 2,475,340 2.4340 1.688 1.674 1.688 1.667 1.751 1,457,846 1.6979 -3.20%
2021-08-18 0 2.500 2.450 2.500 2.450 2.540 592,000 1,478,720 2.4978 1.744 1.709 1.744 1.709 1.772 848,618 1.7425 2.04%
2021-08-17 0 2.450 2.450 2.470 2.410 2.620 2,020,000 5,131,360 2.5403 1.709 1.709 1.723 1.681 1.828 2,895,623 1.7721 -2.00%
2021-08-16 0 2.500 2.490 2.500 2.390 2.500 1,140,000 2,799,120 2.4554 1.744 1.737 1.744 1.667 1.744 1,634,164 1.7129 4.17%
2021-08-13 0 2.400 2.400 2.430 2.400 2.430 396,000 953,760 2.4085 1.674 1.674 1.695 1.674 1.695 567,657 1.6802 -1.23%
2021-08-12 0 2.430 2.410 2.430 2.380 2.450 200,000 483,080 2.4154 1.695 1.681 1.695 1.660 1.709 286,695 1.6850 0.41%
2021-08-11 0 2.420 2.410 2.420 2.330 2.480 804,000 1,938,880 2.4115 1.688 1.681 1.688 1.625 1.730 1,152,515 1.6823 3.86%
2021-08-10 0 2.330 2.330 2.340 2.320 2.350 708,000 1,650,880 2.3318 1.625 1.625 1.632 1.618 1.639 1,014,902 1.6266 0.00%
2021-08-09 0 2.330 2.330 2.350 2.210 2.350 1,244,000 2,847,909 2.2893 1.625 1.625 1.639 1.542 1.639 1,783,245 1.5970 5.43%
2021-08-06 0 2.210 2.210 2.220 2.170 2.230 780,000 1,714,840 2.1985 1.542 1.542 1.549 1.514 1.556 1,118,112 1.5337 -1.34%
2021-08-05 0 2.240 2.230 2.240 2.240 2.340 792,000 1,805,840 2.2801 1.563 1.556 1.563 1.563 1.632 1,135,314 1.5906 -3.45%
2021-08-04 0 2.320 2.330 2.340 2.290 2.360 464,000 1,083,440 2.3350 1.618 1.625 1.632 1.598 1.646 665,133 1.6289 0.00%
2021-08-03 0 2.320 2.290 2.340 2.270 2.360 444,000 1,027,260 2.3136 1.618 1.598 1.632 1.584 1.646 636,464 1.6140 -1.69%
2021-08-02 0 2.360 2.360 2.400 2.270 2.400 1,475,223 3,446,748 2.3364 1.646 1.646 1.674 1.584 1.674 2,114,698 1.6299 3.51%
2021-07-30 0 2.280 2.260 2.300 2.270 2.320 272,000 622,600 2.2890 1.591 1.577 1.604 1.584 1.618 389,906 1.5968 0.44%
2021-07-29 0 2.270 2.270 2.290 2.210 2.330 988,000 2,255,856 2.2833 1.584 1.584 1.598 1.542 1.625 1,416,275 1.5928 0.44%
2021-07-28 0 2.260 2.260 2.270 2.200 2.280 2,048,000 4,611,140 2.2515 1.577 1.577 1.584 1.535 1.591 2,935,761 1.5707 2.26%
2021-07-27 0 2.210 2.200 2.220 2.100 2.430 2,567,200 5,873,768 2.2880 1.542 1.535 1.549 1.465 1.695 3,680,022 1.5961 -4.74%
2021-07-26 0 2.320 2.320 2.330 2.260 2.480 1,324,000 3,086,240 2.3310 1.618 1.618 1.625 1.577 1.730 1,897,923 1.6261 -6.45%
2021-07-23 0 2.480 2.430 2.480 2.450 2.500 616,000 1,525,160 2.4759 1.730 1.695 1.730 1.709 1.744 883,022 1.7272 -0.80%
2021-07-22 0 2.500 2.490 2.500 2.420 2.510 2,552,000 6,296,380 2.4672 1.744 1.737 1.744 1.688 1.751 3,658,233 1.7212 1.63%
2021-07-21 0 2.460 2.460 2.470 2.300 2.460 1,056,000 2,522,840 2.3891 1.716 1.716 1.723 1.604 1.716 1,513,752 1.6666 4.68%
2021-07-20 0 2.350 2.320 2.350 2.230 2.350 1,290,000 2,948,880 2.2860 1.639 1.618 1.639 1.556 1.639 1,849,185 1.5947 0.00%
2021-07-19 0 2.350 2.340 2.390 2.270 2.500 1,760,000 4,157,520 2.3622 1.639 1.632 1.667 1.584 1.744 2,522,919 1.6479 -4.08%
2021-07-16 0 2.450 2.430 2.440 2.440 2.530 972,000 2,403,040 2.4723 1.709 1.695 1.702 1.702 1.765 1,393,339 1.7247 -0.81%
2021-07-15 0 2.470 2.470 2.490 2.420 2.570 5,884,000 14,794,540 2.5144 1.723 1.723 1.737 1.688 1.793 8,434,578 1.7540 3.78%
2021-07-14 0 2.380 2.360 2.380 2.380 2.470 1,836,000 4,442,880 2.4199 1.660 1.646 1.660 1.660 1.723 2,631,863 1.6881 -0.83%
2021-07-13 0 2.400 2.400 2.410 2.290 2.480 7,260,000 17,376,880 2.3935 1.674 1.674 1.681 1.598 1.730 10,407,042 1.6697 10.60%
2021-07-12 0 2.170 2.160 2.170 2.160 2.220 440,000 965,160 2.1935 1.514 1.507 1.514 1.507 1.549 630,730 1.5302 0.00%
2021-07-09 0 2.170 2.170 2.180 2.080 2.180 838,000 1,793,240 2.1399 1.514 1.514 1.521 1.451 1.521 1,201,254 1.4928 1.40%
2021-07-08 0 2.140 2.140 2.150 2.100 2.150 676,000 1,434,480 2.1220 1.493 1.493 1.500 1.465 1.500 969,030 1.4803 0.94%
2021-07-07 0 2.120 2.120 2.130 2.060 2.120 468,000 983,440 2.1014 1.479 1.479 1.486 1.437 1.479 670,867 1.4659 0.00%
2021-07-06 0 2.120 2.100 2.120 2.090 2.120 580,000 1,220,080 2.1036 1.479 1.465 1.479 1.458 1.479 831,417 1.4675 1.92%
2021-07-05 0 2.080 2.060 2.100 2.050 2.100 244,000 507,360 2.0793 1.451 1.437 1.465 1.430 1.465 349,768 1.4506 0.00%
2021-07-02 0 2.080 2.050 2.080 2.020 2.130 360,000 747,080 2.0752 1.451 1.430 1.451 1.409 1.486 516,052 1.4477 -0.95%
2021-06-30 0 2.100 2.080 2.100 2.080 2.150 1,116,000 2,359,200 2.1140 1.465 1.451 1.465 1.451 1.500 1,599,760 1.4747 0.00%
2021-06-29 0 2.100 2.090 2.110 2.080 2.150 400,000 839,720 2.0993 1.465 1.458 1.472 1.451 1.500 573,391 1.4645 -0.47%
2021-06-28 0 2.110 2.100 2.110 2.090 2.110 116,000 243,760 2.1014 1.472 1.465 1.472 1.458 1.472 166,283 1.4659 0.00%
2021-06-25 0 2.110 2.100 2.120 2.100 2.140 236,000 499,720 2.1175 1.472 1.465 1.479 1.465 1.493 338,301 1.4771 -0.71%
2021-06-24 0 2.180 2.170 2.200 2.150 2.260 1,468,000 3,211,320 2.1875 1.482 1.476 1.496 1.462 1.537 2,158,809 1.4875 -1.80%
2021-06-23 0 2.220 2.180 2.210 2.080 2.220 1,525,200 3,284,416 2.1534 1.510 1.482 1.503 1.414 1.510 2,242,926 1.4643 6.73%
2021-06-22 0 2.080 2.080 2.110 2.070 2.130 784,000 1,646,800 2.1005 1.414 1.414 1.435 1.408 1.448 1,152,934 1.4284 -1.42%
2021-06-21 0 2.110 2.090 2.120 2.060 2.230 1,928,000 4,156,560 2.1559 1.435 1.421 1.442 1.401 1.516 2,835,276 1.4660 -1.86%
2021-06-18 0 2.150 2.140 2.160 1.930 2.290 4,450,000 9,221,420 2.0722 1.462 1.455 1.469 1.312 1.557 6,544,075 1.4091 11.40%
2021-06-17 0 1.930 1.930 2.020 1.880 1.990 1,232,000 2,377,520 1.9298 1.312 1.312 1.374 1.278 1.353 1,811,753 1.3123 2.12%
2021-06-16 0 1.890 1.880 1.900 1.880 1.950 896,000 1,703,480 1.9012 1.285 1.278 1.292 1.278 1.326 1,317,638 1.2928 -1.56%
2021-06-15 0 1.920 1.910 1.920 1.910 1.950 608,000 1,169,880 1.9241 1.306 1.299 1.306 1.299 1.326 894,112 1.3084 0.00%
2021-06-11 0 1.920 1.920 1.950 1.900 2.030 1,060,000 2,078,880 1.9612 1.306 1.306 1.326 1.292 1.380 1,558,813 1.3336 1.05%
2021-06-10 0 1.900 1.900 1.940 1.890 1.950 316,000 607,880 1.9237 1.292 1.292 1.319 1.285 1.326 464,703 1.3081 -1.55%
2021-06-09 0 1.930 1.910 1.940 1.900 1.940 112,000 213,480 1.9061 1.312 1.299 1.319 1.292 1.319 164,705 1.2961 0.52%
2021-06-08 0 1.920 1.920 1.940 1.900 1.960 288,000 552,160 1.9172 1.306 1.306 1.319 1.292 1.333 423,527 1.3037 -0.52%
2021-06-07 0 1.930 1.920 1.930 1.930 1.960 52,000 101,200 1.9462 1.312 1.306 1.312 1.312 1.333 76,470 1.3234 0.00%
2021-06-04 0 1.930 1.930 1.940 1.930 1.950 200,000 387,160 1.9358 1.312 1.312 1.319 1.312 1.326 294,116 1.3164 0.52%
2021-06-03 0 1.920 1.910 1.930 1.910 1.980 444,000 862,360 1.9423 1.306 1.299 1.312 1.299 1.346 652,937 1.3207 -1.54%
2021-06-02 0 1.950 1.940 1.950 1.940 1.990 412,000 808,200 1.9617 1.326 1.319 1.326 1.319 1.353 605,878 1.3339 0.00%
2021-06-01 0 1.950 1.920 1.970 1.930 2.000 652,000 1,285,400 1.9715 1.326 1.306 1.340 1.312 1.360 958,817 1.3406 -0.51%
2021-05-31 0 1.960 1.950 1.960 1.940 1.980 460,000 905,000 1.9674 1.333 1.326 1.333 1.319 1.346 676,466 1.3378 1.03%
2021-05-28 0 1.940 1.930 1.940 1.930 1.990 780,000 1,534,440 1.9672 1.319 1.312 1.319 1.312 1.353 1,147,051 1.3377 0.52%
2021-05-27 0 1.930 1.910 1.930 1.900 1.940 240,000 464,000 1.9333 1.312 1.299 1.312 1.292 1.319 352,939 1.3147 -0.52%
2021-05-26 0 1.940 1.940 1.960 1.940 2.000 972,000 1,908,480 1.9635 1.319 1.319 1.333 1.319 1.360 1,429,402 1.3352 -1.02%
2021-05-25 0 1.960 1.960 1.980 1.950 2.010 660,000 1,305,000 1.9773 1.333 1.333 1.346 1.326 1.367 970,582 1.3446 -0.51%
2021-05-24 0 1.970 1.950 1.960 1.970 2.000 452,000 898,880 1.9887 1.340 1.326 1.333 1.340 1.360 664,702 1.3523 -0.51%
2021-05-21 0 1.980 1.950 1.970 1.950 1.990 356,000 703,800 1.9770 1.346 1.326 1.340 1.326 1.353 523,526 1.3443 -0.50%
2021-05-20 0 1.990 1.970 1.980 1.940 2.030 2,320,000 4,614,560 1.9890 1.353 1.340 1.346 1.319 1.380 3,411,742 1.3526 1.02%
2021-05-18 0 1.970 1.970 1.980 1.930 1.980 164,000 321,960 1.9632 1.340 1.340 1.346 1.312 1.346 241,175 1.3350 2.07%
2021-05-17 0 1.930 1.900 1.920 1.860 1.950 356,000 682,600 1.9174 1.312 1.292 1.306 1.265 1.326 523,526 1.3039 2.12%
2021-05-14 0 1.890 1.880 1.900 1.830 1.910 548,000 1,024,360 1.8693 1.285 1.278 1.292 1.244 1.299 805,877 1.2711 3.85%
2021-05-13 0 1.820 1.820 1.830 1.810 1.890 652,000 1,211,960 1.8588 1.238 1.238 1.244 1.231 1.285 958,817 1.2640 -3.19%
2021-05-12 0 1.880 1.880 1.900 1.860 1.890 236,000 442,800 1.8763 1.278 1.278 1.292 1.265 1.285 347,057 1.2759 -1.05%
2021-05-11 0 1.900 1.880 1.900 1.890 1.930 828,000 1,575,600 1.9029 1.292 1.278 1.292 1.285 1.312 1,217,639 1.2940 -3.06%
2021-05-10 0 1.960 1.940 1.960 1.930 2.000 700,000 1,373,680 1.9624 1.333 1.319 1.333 1.312 1.360 1,029,405 1.3344 0.00%
2021-05-07 0 1.960 1.960 2.000 1.960 2.030 384,000 763,520 1.9883 1.333 1.333 1.360 1.333 1.380 564,702 1.3521 -2.00%
2021-05-06 0 2.000 1.980 2.000 1.950 2.000 940,000 1,854,040 1.9724 1.360 1.346 1.360 1.326 1.360 1,382,344 1.3412 -1.48%
2021-05-05 0 2.030 2.010 2.030 1.930 2.030 1,588,000 3,159,400 1.9895 1.380 1.367 1.380 1.312 1.380 2,335,279 1.3529 -0.98%
2021-05-04 0 2.050 2.010 2.060 1.980 2.060 692,000 1,392,080 2.0117 1.394 1.367 1.401 1.346 1.401 1,017,640 1.3679 -0.49%
2021-05-03 0 2.060 2.020 2.060 2.000 2.070 1,076,000 2,192,800 2.0379 1.401 1.374 1.401 1.360 1.408 1,582,343 1.3858 -0.48%
2021-04-30 0 2.070 2.050 2.070 2.030 2.100 540,000 1,104,760 2.0459 1.408 1.394 1.408 1.380 1.428 794,112 1.3912 -1.43%
2021-04-29 0 2.100 2.090 2.100 2.040 2.120 316,000 655,280 2.0737 1.428 1.421 1.428 1.387 1.442 464,703 1.4101 1.94%
2021-04-28 0 2.060 2.040 2.060 2.040 2.080 552,000 1,142,440 2.0696 1.401 1.387 1.401 1.387 1.414 811,759 1.4074 -0.48%
2021-04-27 0 2.070 2.070 2.080 2.040 2.110 1,008,000 2,089,320 2.0727 1.408 1.408 1.414 1.387 1.435 1,482,343 1.4095 -3.27%
2021-04-26 0 2.140 2.130 2.140 2.100 2.150 736,000 1,562,120 2.1224 1.455 1.448 1.455 1.428 1.462 1,082,346 1.4433 -2.28%
2021-04-23 0 2.190 2.190 2.200 2.130 2.210 1,388,000 2,995,840 2.1584 1.489 1.489 1.496 1.448 1.503 2,041,163 1.4677 0.00%
2021-04-22 0 2.190 2.190 2.220 2.190 2.230 300,000 661,400 2.2047 1.489 1.489 1.510 1.489 1.516 441,174 1.4992 -0.45%
2021-04-21 0 2.200 2.200 2.230 2.180 2.220 968,000 2,130,000 2.2004 1.496 1.496 1.516 1.482 1.510 1,423,520 1.4963 -2.22%
2021-04-20 0 2.250 2.220 2.250 2.200 2.270 456,000 1,016,040 2.2282 1.530 1.510 1.530 1.496 1.544 670,584 1.5152 -0.44%
2021-04-19 0 2.260 2.220 2.270 2.200 2.260 688,000 1,527,840 2.2207 1.537 1.510 1.544 1.496 1.537 1,011,758 1.5101 0.89%
2021-04-16 0 2.240 2.220 2.250 2.210 2.250 324,000 724,440 2.2359 1.523 1.510 1.530 1.503 1.530 476,467 1.5204 0.45%
2021-04-15 0 2.230 2.230 2.240 2.220 2.260 308,000 689,520 2.2387 1.516 1.516 1.523 1.510 1.537 452,938 1.5223 -1.33%
2021-04-14 0 2.260 2.260 2.270 2.200 2.260 484,000 1,082,680 2.2369 1.537 1.537 1.544 1.496 1.537 711,760 1.5211 0.44%
2021-04-13 0 2.250 2.250 2.260 2.250 2.300 64,000 145,040 2.2663 1.530 1.530 1.537 1.530 1.564 94,117 1.5411 -2.17%
2021-04-12 0 2.300 2.280 2.300 2.260 2.320 1,768,000 4,084,960 2.3105 1.564 1.550 1.564 1.537 1.578 2,599,983 1.5711 2.22%
2021-04-09 0 2.250 2.250 2.260 2.250 2.290 396,000 898,520 2.2690 1.530 1.530 1.537 1.530 1.557 582,349 1.5429 -1.32%
2021-04-08 0 2.280 2.270 2.290 2.270 2.330 288,000 657,200 2.2819 1.550 1.544 1.557 1.544 1.584 423,527 1.5517 -1.30%
2021-04-07 0 2.310 2.310 2.330 2.310 2.350 512,000 1,188,320 2.3209 1.571 1.571 1.584 1.571 1.598 752,936 1.5782 -0.86%
2021-04-01 0 2.330 2.310 2.330 2.220 2.330 444,000 1,014,000 2.2838 1.584 1.571 1.584 1.510 1.584 652,937 1.5530 1.30%
2021-03-31 0 2.300 2.260 2.300 2.250 2.320 332,000 762,440 2.2965 1.564 1.537 1.564 1.530 1.578 488,232 1.5616 -1.71%
2021-03-30 0 2.340 2.320 2.340 2.270 2.350 896,000 2,059,800 2.2989 1.591 1.578 1.591 1.544 1.598 1,317,638 1.5633 1.74%
2021-03-29 0 2.300 2.250 2.310 2.150 2.300 1,051,000 2,337,600 2.2242 1.564 1.530 1.571 1.462 1.564 1,545,578 1.5124 2.22%
2021-03-26 0 2.250 2.240 2.260 2.120 2.280 1,312,000 2,921,840 2.2270 1.530 1.523 1.537 1.442 1.550 1,929,399 1.5144 4.65%
2021-03-25 0 2.150 2.150 2.170 2.040 2.210 1,868,000 3,974,120 2.1275 1.462 1.462 1.476 1.387 1.503 2,747,041 1.4467 -1.83%
2021-03-24 0 2.190 2.180 2.200 2.180 2.320 1,580,000 3,527,480 2.2326 1.489 1.482 1.496 1.482 1.578 2,323,514 1.5182 -7.59%
2021-03-23 0 2.370 2.360 2.370 2.370 2.470 4,764,000 11,575,800 2.4298 1.612 1.605 1.612 1.612 1.680 7,005,836 1.6523 0.00%
2021-03-22 0 2.370 2.360 2.390 2.280 2.580 4,512,000 10,903,240 2.4165 1.612 1.605 1.625 1.550 1.754 6,635,251 1.6432 -4.05%
2021-03-19 0 2.470 2.460 2.470 2.280 2.490 2,208,000 5,318,840 2.4089 1.680 1.673 1.680 1.550 1.693 3,247,038 1.6381 4.66%
2021-03-18 0 2.360 2.350 2.380 2.340 2.420 764,000 1,819,240 2.3812 1.605 1.598 1.618 1.591 1.646 1,123,522 1.6192 -1.26%
2021-03-17 0 2.390 2.390 2.400 2.310 2.450 2,348,000 5,611,640 2.3900 1.625 1.625 1.632 1.571 1.666 3,452,919 1.6252 3.46%
2021-03-16 0 2.310 2.310 2.340 2.300 2.370 716,000 1,670,840 2.3336 1.571 1.571 1.591 1.564 1.612 1,052,934 1.5868 1.76%
2021-03-15 0 2.270 2.270 2.290 2.200 2.310 1,912,000 4,353,680 2.2770 1.544 1.544 1.557 1.496 1.571 2,811,746 1.5484 5.09%
2021-03-12 0 2.160 2.160 2.170 2.130 2.210 1,124,000 2,436,600 2.1678 1.469 1.469 1.476 1.448 1.503 1,652,930 1.4741 1.41%
2021-03-11 0 2.130 2.120 2.140 2.070 2.150 968,000 2,055,920 2.1239 1.448 1.442 1.455 1.408 1.462 1,423,520 1.4443 1.91%
2021-03-10 0 2.090 2.090 2.100 1.900 2.100 1,692,000 3,421,560 2.0222 1.421 1.421 1.428 1.292 1.428 2,488,219 1.3751 10.00%
2021-03-09 0 1.900 1.880 1.900 1.750 1.900 3,416,000 6,253,200 1.8306 1.292 1.278 1.292 1.190 1.292 5,023,496 1.2448 0.00%
2021-03-08 0 1.900 1.860 1.900 1.750 2.040 3,492,000 6,590,120 1.8872 1.292 1.265 1.292 1.190 1.387 5,135,260 1.2833 -6.86%
2021-03-05 0 2.040 2.040 2.050 1.800 2.050 2,372,000 4,714,080 1.9874 1.387 1.387 1.394 1.224 1.394 3,488,212 1.3514 -0.97%
2021-03-04 0 2.060 2.060 2.070 2.030 2.180 2,048,000 4,300,480 2.0998 1.401 1.401 1.408 1.380 1.482 3,011,745 1.4279 -5.07%
2021-03-03 0 2.170 2.170 2.210 2.150 2.210 1,128,000 2,439,000 2.1622 1.476 1.476 1.503 1.462 1.503 1,658,813 1.4703 -0.46%
2021-03-02 0 2.180 2.180 2.190 2.160 2.260 1,508,000 3,339,760 2.2147 1.482 1.482 1.489 1.469 1.537 2,217,633 1.5060 -2.68%
2021-03-01 0 2.240 2.210 2.240 2.150 2.240 740,000 1,637,720 2.2131 1.523 1.503 1.523 1.462 1.523 1,088,228 1.5049 4.19%
2021-02-26 0 2.150 2.150 2.160 2.130 2.240 2,608,000 5,651,320 2.1669 1.462 1.462 1.469 1.448 1.523 3,835,269 1.4735 -4.87%
2021-02-25 0 2.260 2.240 2.260 2.230 2.320 1,540,000 3,498,600 2.2718 1.537 1.523 1.537 1.516 1.578 2,264,691 1.5448 2.26%
2021-02-24 0 2.210 2.210 2.220 2.180 2.420 6,672,000 15,175,920 2.2746 1.503 1.503 1.510 1.482 1.646 9,811,700 1.5467 -7.14%
2021-02-23 0 2.380 2.360 2.390 2.280 2.430 4,292,000 10,195,080 2.3754 1.618 1.605 1.625 1.550 1.652 6,311,723 1.6153 -2.06%
2021-02-22 0 2.430 2.430 2.440 2.420 2.560 3,916,000 9,656,440 2.4659 1.652 1.652 1.659 1.646 1.741 5,758,786 1.6768 -5.08%
2021-02-19 0 2.560 2.560 2.570 2.460 2.600 2,904,000 7,386,480 2.5436 1.741 1.741 1.748 1.673 1.768 4,270,560 1.7296 0.00%
2021-02-18 0 2.560 2.560 2.570 2.510 2.700 3,473,000 8,976,960 2.5848 1.741 1.741 1.748 1.707 1.836 5,107,319 1.7577 -4.83%
2021-02-17 0 2.690 2.680 2.690 2.410 2.750 9,316,000 24,583,640 2.6389 1.829 1.822 1.829 1.639 1.870 13,699,910 1.7944 9.80%
2021-02-16 0 2.450 2.450 2.460 2.450 2.580 3,052,000 7,593,640 2.4881 1.666 1.666 1.673 1.666 1.754 4,488,206 1.6919 -3.54%
2021-02-11 0 2.540 2.540 2.560 2.480 2.570 1,432,000 3,594,560 2.5102 1.727 1.727 1.741 1.686 1.748 2,105,869 1.7069 -0.39%
2021-02-10 0 2.550 2.540 2.550 2.400 2.620 9,008,000 22,773,320 2.5281 1.734 1.727 1.734 1.632 1.782 13,246,972 1.7191 6.25%
2021-02-09 0 2.400 2.390 2.400 2.360 2.410 896,000 2,136,880 2.3849 1.632 1.625 1.632 1.605 1.639 1,317,638 1.6217 1.69%
2021-02-08 0 2.360 2.360 2.380 2.350 2.410 880,000 2,091,280 2.3765 1.605 1.605 1.618 1.598 1.639 1,294,109 1.6160 -0.42%
2021-02-05 0 2.370 2.360 2.370 2.350 2.440 1,336,000 3,167,120 2.3706 1.612 1.605 1.612 1.598 1.659 1,964,693 1.6120 -2.07%
2021-02-04 0 2.420 2.410 2.420 2.360 2.540 3,336,000 8,070,840 2.4193 1.646 1.639 1.646 1.605 1.727 4,905,850 1.6451 -2.02%
2021-02-03 0 2.470 2.460 2.470 2.310 2.530 3,656,000 8,934,600 2.4438 1.680 1.673 1.680 1.571 1.720 5,376,435 1.6618 4.66%
2021-02-02 0 2.360 2.330 2.360 2.320 2.450 2,040,000 4,808,720 2.3572 1.605 1.584 1.605 1.578 1.666 2,999,980 1.6029 3.06%
2021-02-01 0 2.290 2.290 2.300 2.260 2.350 1,416,000 3,255,960 2.2994 1.557 1.557 1.564 1.537 1.598 2,082,339 1.5636 0.44%
2021-01-29 0 2.280 2.280 2.290 2.210 2.400 5,416,000 12,318,160 2.2744 1.550 1.550 1.557 1.503 1.632 7,964,654 1.5466 -2.98%
2021-01-28 0 2.350 2.350 2.360 2.340 2.440 3,444,000 8,202,240 2.3816 1.598 1.598 1.605 1.591 1.659 5,064,673 1.6195 -3.69%
2021-01-27 0 2.440 2.430 2.440 2.150 2.600 10,028,000 24,076,200 2.4009 1.659 1.652 1.659 1.462 1.768 14,746,962 1.6326 -6.15%
2021-01-26 0 2.600 2.590 2.600 2.440 2.650 6,894,000 17,555,400 2.5465 1.768 1.761 1.768 1.659 1.802 10,138,169 1.7316 1.56%
2021-01-25 0 2.560 2.560 2.570 2.290 2.610 22,074,000 55,502,300 2.5144 1.741 1.741 1.748 1.557 1.775 32,461,552 1.7098 8.02%
2021-01-22 0 2.370 2.370 2.380 2.340 2.460 2,410,000 5,741,940 2.3825 1.612 1.612 1.618 1.591 1.673 3,544,094 1.6201 -3.66%
2021-01-21 0 2.460 2.450 2.460 2.240 2.500 8,516,122 20,378,126 2.3929 1.673 1.666 1.673 1.523 1.700 12,523,627 1.6272 7.89%
2021-01-20 0 2.280 2.270 2.280 2.250 2.310 3,856,000 8,760,720 2.2720 1.550 1.544 1.550 1.530 1.571 5,670,551 1.5450 -0.44%
2021-01-19 0 2.290 2.290 2.300 2.280 2.350 4,934,000 11,394,700 2.3094 1.557 1.557 1.564 1.550 1.598 7,255,835 1.5704 -0.43%
2021-01-18 0 2.300 2.300 2.310 2.230 2.350 4,444,000 10,185,440 2.2920 1.564 1.564 1.571 1.516 1.598 6,535,251 1.5585 -2.13%
2021-01-15 0 2.350 2.350 2.360 2.150 2.420 12,296,000 28,071,700 2.2830 1.598 1.598 1.605 1.462 1.646 18,082,234 1.5524 -2.89%
2021-01-14 0 2.420 2.420 2.440 2.380 2.500 4,980,000 12,070,600 2.4238 1.646 1.646 1.659 1.618 1.700 7,323,481 1.6482 -1.22%
2021-01-13 0 2.450 2.450 2.470 2.420 2.580 6,896,000 16,977,840 2.4620 1.666 1.666 1.680 1.646 1.754 10,141,110 1.6742 -3.92%
2021-01-12 0 2.550 2.540 2.550 2.410 2.580 9,384,000 23,498,440 2.5041 1.734 1.727 1.734 1.639 1.754 13,799,909 1.7028 3.24%
2021-01-11 0 2.470 2.460 2.470 2.260 2.480 16,312,000 39,479,720 2.4203 1.680 1.673 1.680 1.537 1.686 23,988,078 1.6458 7.39%
2021-01-08 0 2.300 2.280 2.300 2.260 2.380 3,984,000 9,164,120 2.3002 1.564 1.550 1.564 1.537 1.618 5,858,785 1.5642 -2.13%
2021-01-07 0 2.350 2.330 2.350 2.280 2.400 6,062,000 14,271,620 2.3543 1.598 1.584 1.598 1.550 1.632 8,914,647 1.6009 -1.26%
2021-01-06 0 2.380 2.380 2.390 2.190 2.420 24,416,000 57,657,520 2.3615 1.618 1.618 1.625 1.489 1.646 35,905,647 1.6058 8.18%
2021-01-05 0 2.200 2.190 2.200 2.000 2.230 11,000,000 23,564,600 2.1422 1.496 1.489 1.496 1.360 1.516 16,176,364 1.4567 7.84%
2021-01-04 0 2.040 2.040 2.060 1.980 2.090 4,704,000 9,543,880 2.0289 1.387 1.387 1.401 1.346 1.421 6,917,602 1.3797 0.00%
2020-12-31 0 2.040 2.030 2.040 1.910 2.050 6,584,000 13,153,880 1.9979 1.387 1.380 1.387 1.299 1.394 9,682,289 1.3586 3.55%
2020-12-30 0 1.970 1.960 1.970 1.950 2.240 12,820,000 27,306,840 2.1300 1.340 1.333 1.340 1.326 1.523 18,852,818 1.4484 -6.19%
2020-12-29 0 2.100 2.090 2.100 2.040 2.130 17,472,000 36,422,720 2.0846 1.428 1.421 1.428 1.387 1.448 25,693,949 1.4176 4.48%
2020-12-28 0 2.010 2.000 2.010 1.790 2.040 34,080,000 66,255,680 1.9441 1.367 1.360 1.367 1.217 1.387 50,117,318 1.3220 11.05%
2020-12-24 0 1.810 1.800 1.810 1.790 1.830 908,000 1,641,120 1.8074 1.231 1.224 1.231 1.217 1.244 1,335,285 1.2290 0.00%
2020-12-23 0 1.810 1.800 1.810 1.780 1.840 1,508,000 2,705,720 1.7942 1.231 1.224 1.231 1.210 1.251 2,217,633 1.2201 1.12%
2020-12-22 0 1.790 1.780 1.790 1.740 1.840 4,440,000 7,988,040 1.7991 1.217 1.210 1.217 1.183 1.251 6,529,369 1.2234 -0.56%
2020-12-21 0 1.800 1.790 1.800 1.780 1.800 1,564,000 2,807,200 1.7949 1.224 1.217 1.224 1.210 1.224 2,299,985 1.2205 0.56%
2020-12-18 0 1.790 1.790 1.800 1.750 1.810 3,212,000 5,750,120 1.7902 1.217 1.217 1.224 1.190 1.231 4,723,498 1.2173 0.56%
2020-12-17 0 1.780 1.770 1.780 1.770 1.810 3,180,000 5,687,040 1.7884 1.210 1.204 1.210 1.204 1.231 4,676,440 1.2161 -1.66%
2020-12-16 0 1.810 1.790 1.810 1.740 1.840 3,648,000 6,549,400 1.7953 1.231 1.217 1.231 1.183 1.251 5,364,671 1.2208 2.26%
2020-12-15 0 1.770 1.760 1.770 1.730 1.830 2,016,000 3,569,520 1.7706 1.204 1.197 1.204 1.176 1.244 2,964,686 1.2040 -2.21%
2020-12-14 0 1.810 1.800 1.810 1.760 1.880 8,036,000 14,555,360 1.8113 1.231 1.224 1.231 1.197 1.278 11,817,570 1.2317 2.84%
2020-12-11 0 1.760 1.750 1.760 1.400 1.780 10,689,000 17,820,580 1.6672 1.197 1.190 1.197 0.952 1.210 15,719,015 1.1337 21.38%
2020-12-10 0 1.450 1.440 1.450 1.410 1.460 644,000 921,800 1.4314 0.986 0.979 0.986 0.959 0.993 947,053 0.9733 2.84%
2020-12-09 0 1.410 1.400 1.440 1.400 1.410 364,000 512,800 1.4088 0.959 0.952 0.979 0.952 0.959 535,291 0.9580 -2.08%
2020-12-08 0 1.440 1.430 1.440 1.410 1.450 308,000 439,120 1.4257 0.979 0.972 0.979 0.959 0.986 452,938 0.9695 1.41%
2020-12-07 0 1.420 1.400 1.420 1.400 1.420 116,000 164,320 1.4166 0.966 0.952 0.966 0.952 0.966 170,587 0.9633 -2.07%
2020-12-04 0 1.450 1.400 1.450 1.400 1.450 288,000 414,360 1.4388 0.986 0.952 0.986 0.952 0.986 423,527 0.9784 1.40%
2020-12-03 0 1.430 1.430 1.450 1.400 1.430 104,000 147,000 1.4135 0.972 0.972 0.986 0.952 0.972 152,940 0.9612 1.42%
2020-12-02 0 1.410 1.400 1.410 1.390 1.430 235,000 332,080 1.4131 0.959 0.952 0.959 0.945 0.972 345,586 0.9609 -2.08%
2020-12-01 0 1.440 1.440 1.460 1.440 1.460 96,000 139,200 1.4500 0.979 0.979 0.993 0.979 0.993 141,176 0.9860 -1.37%
2020-11-30 0 1.460 1.460 1.470 1.430 1.460 108,000 155,960 1.4441 0.993 0.993 1.000 0.972 0.993 158,822 0.9820 -0.68%
2020-11-27 0 1.470 1.450 1.480 1.440 1.480 136,000 197,920 1.4553 1.000 0.986 1.006 0.979 1.006 199,999 0.9896 1.38%
2020-11-26 0 1.450 1.440 1.450 1.410 1.450 288,000 413,280 1.4350 0.986 0.979 0.986 0.959 0.986 423,527 0.9758 2.84%
2020-11-25 0 1.410 1.410 1.420 1.360 1.410 468,000 650,400 1.3897 0.959 0.959 0.966 0.925 0.959 688,231 0.9450 2.17%
2020-11-24 0 1.380 1.370 1.400 1.360 1.410 552,000 769,000 1.3931 0.938 0.932 0.952 0.925 0.959 811,759 0.9473 -0.72%
2020-11-23 0 1.390 1.360 1.390 1.370 1.400 620,000 858,640 1.3849 0.945 0.925 0.945 0.932 0.952 911,759 0.9417 -2.11%
2020-11-20 0 1.420 1.400 1.420 1.400 1.420 396,000 557,520 1.4079 0.966 0.952 0.966 0.952 0.966 582,349 0.9574 -0.70%
2020-11-19 0 1.430 1.420 1.430 1.410 1.430 528,000 751,360 1.4230 0.972 0.966 0.972 0.959 0.972 776,465 0.9677 0.00%
2020-11-18 0 1.430 1.430 1.440 1.420 1.440 1,072,000 1,531,680 1.4288 0.972 0.972 0.979 0.966 0.979 1,576,460 0.9716 -1.38%
2020-11-17 0 1.450 1.420 1.450 1.420 1.450 672,000 959,720 1.4282 0.986 0.966 0.986 0.966 0.986 988,229 0.9712 -0.68%
2020-11-16 0 1.460 1.440 1.460 1.440 1.460 236,000 342,000 1.4492 0.993 0.979 0.993 0.979 0.993 347,057 0.9854 0.69%
2020-11-13 0 1.450 1.430 1.460 1.400 1.480 460,000 657,160 1.4286 0.986 0.972 0.993 0.952 1.006 676,466 0.9715 2.84%
2020-11-12 0 1.410 1.410 1.420 1.400 1.410 328,000 460,480 1.4039 0.959 0.959 0.966 0.952 0.959 482,350 0.9547 0.00%
2020-11-11 0 1.410 1.410 1.420 1.380 1.420 356,000 497,480 1.3974 0.959 0.959 0.966 0.938 0.966 523,526 0.9502 0.00%
2020-11-10 0 1.410 1.400 1.410 1.390 1.420 376,000 527,680 1.4034 0.959 0.952 0.959 0.945 0.966 552,938 0.9543 0.71%
2020-11-09 0 1.400 1.390 1.410 1.400 1.430 652,000 919,200 1.4098 0.952 0.945 0.959 0.952 0.972 958,817 0.9587 0.00%
2020-11-06 0 1.400 1.390 1.400 1.380 1.410 792,000 1,106,160 1.3967 0.952 0.945 0.952 0.938 0.959 1,164,698 0.9497 0.00%
2020-11-05 0 1.400 1.390 1.420 1.370 1.490 6,172,000 8,826,120 1.4300 0.952 0.945 0.966 0.932 1.013 9,076,411 0.9724 3.70%
2020-11-04 0 1.350 1.330 1.350 1.240 1.400 3,876,000 5,192,800 1.3397 0.918 0.904 0.918 0.843 0.952 5,699,963 0.9110 8.87%
2020-11-03 0 1.240 1.240 1.250 1.210 1.270 1,236,000 1,542,520 1.2480 0.843 0.843 0.850 0.823 0.864 1,817,635 0.8486 4.20%
2020-11-02 0 1.190 1.190 1.200 1.170 1.200 752,000 893,000 1.1875 0.809 0.809 0.816 0.796 0.816 1,105,875 0.8075 1.71%
2020-10-30 0 1.170 1.160 1.170 1.170 1.220 1,376,000 1,654,800 1.2026 0.796 0.789 0.796 0.796 0.830 2,023,516 0.8178 -4.88%
2020-10-29 0 1.230 1.220 1.230 1.200 1.230 360,122 440,270 1.2226 0.836 0.830 0.836 0.816 0.836 529,588 0.8313 0.82%
2020-10-28 0 1.220 1.220 1.230 1.210 1.250 484,000 590,840 1.2207 0.830 0.830 0.836 0.823 0.850 711,760 0.8301 0.00%
2020-10-27 0 1.220 1.220 1.230 1.200 1.220 980,000 1,191,000 1.2153 0.830 0.830 0.836 0.816 0.830 1,441,167 0.8264 -0.81%
2020-10-23 0 1.230 1.220 1.230 1.220 1.230 944,000 1,153,600 1.2220 0.836 0.830 0.836 0.830 0.836 1,388,226 0.8310 0.82%
2020-10-22 0 1.220 1.220 1.230 1.200 1.230 112,000 135,360 1.2086 0.830 0.830 0.836 0.816 0.836 164,705 0.8218 -0.81%
2020-10-21 0 1.230 1.220 1.230 1.200 1.240 948,000 1,159,760 1.2234 0.836 0.830 0.836 0.816 0.843 1,394,109 0.8319 0.82%
2020-10-20 0 1.220 1.200 1.220 1.200 1.260 320,000 388,680 1.2146 0.830 0.816 0.830 0.816 0.857 470,585 0.8260 0.00%
2020-10-19 0 1.220 1.220 1.230 1.220 1.230 680,000 830,680 1.2216 0.830 0.830 0.836 0.830 0.836 999,993 0.8307 0.00%
2020-10-16 0 1.220 1.220 1.230 1.200 1.220 752,000 908,680 1.2084 0.830 0.830 0.836 0.816 0.830 1,105,875 0.8217 0.00%
2020-10-15 0 1.220 1.210 1.230 1.170 1.250 1,520,000 1,825,640 1.2011 0.830 0.823 0.836 0.796 0.850 2,235,279 0.8167 4.27%
2020-10-14 0 1.170 1.170 1.180 1.120 1.190 2,366,734 2,726,799 1.1521 0.796 0.796 0.802 0.762 0.809 3,480,468 0.7835 -2.50%
2020-10-12 0 1.200 1.200 1.210 1.170 1.250 412,000 499,840 1.2132 0.816 0.816 0.823 0.796 0.850 605,878 0.8250 1.69%
2020-10-09 0 1.180 1.170 1.180 1.160 1.180 272,000 320,880 1.1797 0.802 0.796 0.802 0.789 0.802 399,997 0.8022 0.00%
2020-10-08 0 1.180 1.170 1.180 1.160 1.200 348,000 411,320 1.1820 0.802 0.796 0.802 0.789 0.816 511,761 0.8037 0.00%
2020-10-07 0 1.180 1.180 1.190 1.180 1.200 144,000 171,360 1.1900 0.802 0.802 0.809 0.802 0.816 211,763 0.8092 1.72%
2020-10-06 0 1.160 1.150 1.170 1.140 1.160 876,000 1,014,400 1.1580 0.789 0.782 0.796 0.775 0.789 1,288,227 0.7874 0.87%
2020-10-05 0 1.150 1.120 1.150 1.120 1.150 164,000 188,080 1.1468 0.782 0.762 0.782 0.762 0.782 241,175 0.7798 3.60%
2020-09-30 0 1.140 1.130 1.150 1.120 1.190 548,000 622,400 1.1358 0.755 0.748 0.761 0.742 0.788 827,658 0.7520 -1.72%
2020-09-29 0 1.160 1.140 1.160 1.140 1.180 256,000 293,600 1.1469 0.768 0.755 0.768 0.755 0.781 386,643 0.7594 0.87%
2020-09-28 0 1.150 1.140 1.150 1.140 1.200 468,000 538,920 1.1515 0.761 0.755 0.761 0.755 0.795 706,832 0.7624 0.88%
2020-09-25 0 1.140 1.140 1.150 1.140 1.150 380,000 436,280 1.1481 0.755 0.755 0.761 0.755 0.761 573,923 0.7602 -0.87%
2020-09-24 0 1.150 1.140 1.150 1.140 1.160 508,000 583,000 1.1476 0.761 0.755 0.761 0.755 0.768 767,245 0.7599 0.00%
2020-09-23 0 1.150 1.130 1.150 1.140 1.160 704,000 808,640 1.1486 0.761 0.748 0.761 0.755 0.768 1,063,268 0.7605 -1.71%
2020-09-22 0 1.170 1.150 1.170 1.150 1.170 288,000 333,080 1.1565 0.775 0.761 0.775 0.761 0.775 434,973 0.7657 0.00%
2020-09-21 0 1.170 1.160 1.170 1.160 1.170 544,000 634,160 1.1657 0.775 0.768 0.775 0.768 0.775 821,616 0.7718 -0.85%
2020-09-18 0 1.180 1.160 1.180 1.140 1.180 296,000 344,080 1.1624 0.781 0.768 0.781 0.755 0.781 447,056 0.7697 0.85%
2020-09-17 0 1.170 1.150 1.170 1.130 1.170 560,000 643,920 1.1499 0.775 0.761 0.775 0.748 0.775 845,781 0.7613 0.86%
2020-09-16 0 1.160 1.160 1.170 1.150 1.170 548,000 635,720 1.1601 0.768 0.768 0.775 0.761 0.775 827,658 0.7681 0.00%
2020-09-15 0 1.160 1.160 1.180 1.150 1.200 640,000 755,600 1.1806 0.768 0.768 0.781 0.761 0.795 966,607 0.7817 0.87%
2020-09-14 0 1.150 1.140 1.180 1.150 1.180 108,000 126,480 1.1711 0.761 0.755 0.781 0.761 0.781 163,115 0.7754 0.00%
2020-09-11 0 1.150 1.110 1.150 1.100 1.170 664,000 750,960 1.1310 0.761 0.735 0.761 0.728 0.775 1,002,855 0.7488 -1.71%
2020-09-10 0 1.170 1.150 1.170 1.160 1.170 384,000 445,560 1.1603 0.775 0.761 0.775 0.768 0.775 579,964 0.7683 0.00%
2020-09-09 0 1.170 1.160 1.170 1.120 1.200 532,000 612,880 1.1520 0.775 0.768 0.775 0.742 0.795 803,492 0.7628 -2.50%
2020-09-08 0 1.200 1.180 1.210 1.180 1.240 1,140,000 1,376,800 1.2077 0.795 0.781 0.801 0.781 0.821 1,721,769 0.7996 -3.23%
2020-09-07 0 1.240 1.240 1.250 1.240 1.290 1,264,000 1,588,160 1.2565 0.821 0.821 0.828 0.821 0.854 1,909,049 0.8319 0.00%
2020-09-04 0 1.240 1.220 1.240 1.200 1.260 1,516,000 1,840,360 1.2140 0.821 0.808 0.821 0.795 0.834 2,289,651 0.8038 -1.59%
2020-09-03 0 1.260 1.240 1.260 1.230 1.310 2,988,000 3,834,280 1.2832 0.834 0.821 0.834 0.814 0.867 4,512,848 0.8496 1.61%
2020-09-02 0 1.240 1.240 1.250 1.170 1.260 5,992,000 7,359,400 1.2282 0.821 0.821 0.828 0.775 0.834 9,049,861 0.8132 3.33%
2020-09-01 0 1.200 1.180 1.200 1.030 1.250 6,244,000 7,210,840 1.1548 0.795 0.781 0.795 0.682 0.828 9,430,463 0.7646 16.50%
2020-08-31 0 1.030 1.000 1.030 1.000 1.040 824,000 829,520 1.0067 0.682 0.662 0.682 0.662 0.689 1,244,507 0.6665 1.98%
2020-08-28 0 1.010 1.010 1.020 1.010 1.050 988,000 1,005,640 1.0179 0.669 0.669 0.675 0.669 0.695 1,492,200 0.6739 0.00%
2020-08-27 0 1.010 1.010 1.020 0.990 1.050 2,360,000 2,402,040 1.0178 0.669 0.669 0.675 0.655 0.695 3,564,365 0.6739 0.00%
2020-08-26 0 1.010 1.000 1.020 0.990 1.020 1,736,000 1,752,800 1.0097 0.669 0.662 0.675 0.655 0.675 2,621,922 0.6685 2.02%
2020-08-25 0 0.990 0.990 1.030 0.970 1.050 1,764,000 1,790,360 1.0149 0.655 0.655 0.682 0.642 0.695 2,664,211 0.6720 -5.71%
2020-08-24 0 1.050 1.040 1.050 0.900 1.060 6,139,000 6,155,570 1.0027 0.695 0.689 0.695 0.596 0.702 9,271,879 0.6639 17.98%
2020-08-21 0 0.890 0.880 0.890 0.850 0.900 1,412,000 1,240,920 0.8788 0.589 0.583 0.589 0.563 0.596 2,132,577 0.5819 1.14%
2020-08-20 0 0.880 0.860 0.890 0.810 0.910 2,632,000 2,273,640 0.8638 0.583 0.569 0.589 0.536 0.603 3,975,173 0.5720 8.64%
2020-08-19 0 0.810 0.800 0.820 0.780 0.820 6,412,000 4,914,320 0.7664 0.536 0.530 0.543 0.516 0.543 9,684,197 0.5075 5.19%
2020-08-18 0 0.770 0.760 0.780 0.740 0.780 428,000 330,560 0.7723 0.510 0.503 0.516 0.490 0.516 646,419 0.5114 2.67%
2020-08-17 0 0.750 0.740 0.750 0.700 0.770 632,000 455,520 0.7208 0.497 0.490 0.497 0.463 0.510 954,525 0.4772 5.63%
2020-08-14 0 0.710 0.690 0.710 0.700 0.710 200,000 141,400 0.7070 0.470 0.457 0.470 0.463 0.470 302,065 0.4681 -1.39%
2020-08-13 0 0.720 0.710 0.720 0.720 0.720 8,000 5,760 0.7200 0.477 0.470 0.477 0.477 0.477 12,083 0.4767 1.41%
2020-08-12 0 0.710 0.700 0.710 0.700 0.710 268,000 190,240 0.7099 0.470 0.463 0.470 0.463 0.470 404,767 0.4700 1.43%
2020-08-11 0 0.700 0.700 0.710 0.690 0.720 412,000 289,600 0.7029 0.463 0.463 0.470 0.457 0.477 622,253 0.4654 -2.78%
2020-08-10 0 0.720 0.700 0.720 0.720 0.720 12,000 8,640 0.7200 0.477 0.463 0.477 0.477 0.477 18,124 0.4767 -2.70%
2020-08-07 0 0.740 0.730 0.740 0.690 0.770 1,036,000 765,760 0.7392 0.490 0.483 0.490 0.457 0.510 1,564,696 0.4894 5.71%
2020-08-06 0 0.700 0.690 0.700 0.680 0.700 264,000 182,640 0.6918 0.463 0.457 0.463 0.450 0.463 398,726 0.4581 1.45%
2020-08-05 0 0.690 0.680 0.690 0.680 0.690 188,000 129,640 0.6896 0.457 0.450 0.457 0.450 0.457 283,941 0.4566 0.00%
2020-08-04 0 0.690 0.680 0.690 0.690 0.690 412,000 284,280 0.6900 0.457 0.450 0.457 0.457 0.457 622,253 0.4569 0.00%
2020-08-03 0 0.690 0.680 0.690 0.670 0.700 744,000 510,600 0.6863 0.457 0.450 0.457 0.444 0.463 1,123,681 0.4544 -2.82%
2020-07-31 0 0.710 0.700 0.710 0.710 0.710 4,000 2,840 0.7100 0.470 0.463 0.470 0.470 0.470 6,041 0.4701 0.00%
2020-07-30 0 0.710 0.710 0.720 0.690 0.710 528,000 369,120 0.6991 0.470 0.470 0.477 0.457 0.470 797,451 0.4629 0.00%
2020-07-29 0 0.710 0.710 0.730 0.710 0.710 8,000 5,680 0.7100 0.470 0.470 0.483 0.470 0.470 12,083 0.4701 0.00%
2020-07-28 0 0.710 0.710 0.720 0.700 0.730 32,000 22,760 0.7113 0.470 0.470 0.477 0.463 0.483 48,330 0.4709 0.00%
2020-07-27 0 0.710 0.710 0.720 0.700 0.710 228,000 161,840 0.7098 0.470 0.470 0.477 0.463 0.470 344,354 0.4700 -1.39%
2020-07-24 0 0.720 0.720 0.730 0.720 0.720 80,000 57,600 0.7200 0.477 0.477 0.483 0.477 0.477 120,826 0.4767 -1.37%
2020-07-23 0 0.730 0.720 0.730 0.720 0.730 96,000 69,920 0.7283 0.483 0.477 0.483 0.477 0.483 144,991 0.4822 0.00%
2020-07-22 0 0.730 0.730 0.740 0.730 0.740 436,000 320,360 0.7348 0.483 0.483 0.490 0.483 0.490 658,501 0.4865 0.00%
2020-07-21 0 0.730 0.730 0.750 0.720 0.730 124,000 90,400 0.7290 0.483 0.483 0.497 0.477 0.483 187,280 0.4827 0.00%
2020-07-20 0 0.730 0.720 0.740 0.730 0.730 300,000 219,000 0.7300 0.483 0.477 0.490 0.483 0.483 453,097 0.4833 0.00%
2020-07-17 0 0.730 0.720 0.740 - - 0 0 - 0.483 0.477 0.490 - - 0 - 0.00%
2020-07-16 0 0.730 0.720 0.730 0.730 0.750 140,000 103,440 0.7389 0.483 0.477 0.483 0.483 0.497 211,445 0.4892 -2.67%
2020-07-15 0 0.750 0.750 0.760 0.740 0.750 264,000 197,800 0.7492 0.497 0.497 0.503 0.490 0.497 398,726 0.4961 1.35%
2020-07-14 0 0.740 0.720 0.740 0.740 0.760 808,000 601,520 0.7445 0.490 0.477 0.490 0.490 0.503 1,220,342 0.4929 -2.63%
2020-07-13 0 0.760 0.750 0.760 0.740 0.760 364,000 276,400 0.7593 0.503 0.497 0.503 0.490 0.503 549,758 0.5028 1.33%
2020-07-10 0 0.750 0.750 0.780 0.750 0.770 420,000 319,160 0.7599 0.497 0.497 0.516 0.497 0.510 634,336 0.5031 0.00%
2020-07-09 0 0.750 0.750 0.760 0.750 0.770 640,000 483,920 0.7561 0.497 0.497 0.503 0.497 0.510 966,607 0.5006 -2.60%
2020-07-08 0 0.770 0.750 0.770 0.740 0.780 296,000 223,640 0.7555 0.510 0.497 0.510 0.490 0.516 447,056 0.5003 -1.28%
2020-07-07 0 0.780 0.780 0.790 0.700 0.800 412,000 314,480 0.7633 0.516 0.516 0.523 0.463 0.530 622,253 0.5054 0.00%
2020-07-06 0 0.780 0.770 0.780 0.760 0.820 1,580,000 1,256,760 0.7954 0.516 0.510 0.516 0.503 0.543 2,386,312 0.5267 4.00%
2020-07-03 0 0.750 0.740 0.750 0.730 0.750 820,000 610,360 0.7443 0.497 0.490 0.497 0.483 0.497 1,238,466 0.4928 2.74%
2020-07-02 0 0.730 0.720 0.730 0.700 0.780 1,892,000 1,399,800 0.7399 0.483 0.477 0.483 0.463 0.516 2,857,533 0.4899 2.82%
2020-06-30 0 0.710 0.700 0.710 0.700 0.720 304,000 217,240 0.7146 0.470 0.463 0.470 0.463 0.477 459,138 0.4731 0.00%
2020-06-29 0 0.710 0.710 0.720 0.710 0.710 296,000 210,160 0.7100 0.470 0.470 0.477 0.470 0.470 447,056 0.4701 0.00%
2020-06-26 0 0.710 0.690 0.720 0.710 0.720 28,000 19,920 0.7114 0.470 0.457 0.477 0.470 0.477 42,289 0.4710 0.00%
2020-06-24 0 0.710 0.700 0.710 - - 0 0 - 0.470 0.463 0.470 - - 0 - -1.39%
2020-06-23 0 0.720 0.720 0.730 0.720 0.720 172,000 123,840 0.7200 0.477 0.477 0.483 0.477 0.477 259,776 0.4767 2.86%
2020-06-22 0 0.700 0.700 0.720 0.700 0.720 684,000 486,160 0.7108 0.463 0.463 0.477 0.463 0.477 1,033,062 0.4706 1.45%
2020-06-19 0 0.690 0.690 0.700 0.690 0.690 192,000 132,480 0.6900 0.457 0.457 0.463 0.457 0.457 289,982 0.4569 0.00%
2020-06-18 0 0.690 0.690 0.710 0.690 0.710 152,000 106,560 0.7011 0.457 0.457 0.470 0.457 0.470 229,569 0.4642 -1.43%
2020-06-17 0 0.700 0.690 0.710 0.690 0.700 20,000 13,880 0.6940 0.463 0.457 0.470 0.457 0.463 30,206 0.4595 -2.78%
2020-06-16 0 0.720 0.700 0.730 0.700 0.730 76,000 53,600 0.7053 0.477 0.463 0.483 0.463 0.483 114,785 0.4670 1.41%
2020-06-15 0 0.710 0.700 0.710 0.710 0.710 20,000 14,200 0.7100 0.470 0.463 0.470 0.470 0.470 30,206 0.4701 1.43%
2020-06-12 0 0.700 0.700 0.720 0.700 0.720 166,000 118,840 0.7159 0.463 0.463 0.477 0.463 0.477 250,714 0.4740 -4.11%
2020-06-11 0 0.730 0.720 0.730 0.720 0.760 56,000 41,520 0.7414 0.483 0.477 0.483 0.477 0.503 84,578 0.4909 -1.35%
2020-06-10 0 0.740 0.710 0.740 0.740 0.740 220,000 162,800 0.7400 0.490 0.470 0.490 0.490 0.490 332,271 0.4900 0.00%
2020-06-09 0 0.740 0.730 0.740 0.710 0.740 1,120,000 821,880 0.7338 0.490 0.483 0.490 0.470 0.490 1,691,563 0.4859 5.41%
2020-06-08 0 0.730 0.730 0.750 0.690 0.730 1,624,000 1,182,880 0.7284 0.465 0.465 0.478 0.439 0.465 2,550,597 0.4638 2.82%
2020-06-05 0 0.710 0.700 0.720 0.700 0.710 12,000 8,480 0.7067 0.452 0.446 0.458 0.446 0.452 18,847 0.4499 2.90%
2020-06-04 0 0.690 0.690 0.710 0.690 0.710 96,000 66,320 0.6908 0.439 0.439 0.452 0.439 0.452 150,774 0.4399 0.00%
2020-06-03 0 0.690 0.690 0.710 0.690 0.690 148,000 102,320 0.6914 0.439 0.439 0.452 0.439 0.439 232,444 0.4402 0.00%
2020-06-02 0 0.690 0.690 0.710 0.690 0.710 120,000 83,520 0.6960 0.439 0.439 0.452 0.439 0.452 188,468 0.4432 -1.43%
2020-06-01 0 0.700 0.700 0.710 0.700 0.730 44,000 31,600 0.7182 0.446 0.446 0.452 0.446 0.465 69,105 0.4573 1.45%
2020-05-29 0 0.690 0.680 0.700 0.680 0.710 36,000 24,880 0.6911 0.439 0.433 0.446 0.433 0.452 56,540 0.4400 -2.82%
2020-05-28 0 0.710 0.680 0.710 0.680 0.710 184,000 128,760 0.6998 0.452 0.433 0.452 0.433 0.452 288,984 0.4456 1.43%
2020-05-27 0 0.700 0.700 0.720 0.680 0.710 92,000 63,880 0.6943 0.446 0.446 0.458 0.433 0.452 144,492 0.4421 -2.78%
2020-05-26 0 0.720 0.690 0.720 0.710 0.720 36,000 25,760 0.7156 0.458 0.439 0.458 0.452 0.458 56,540 0.4556 2.86%
2020-05-25 0 0.700 0.680 0.700 0.670 0.700 108,000 73,840 0.6837 0.446 0.433 0.446 0.427 0.446 169,621 0.4353 2.94%
2020-05-22 0 0.680 0.680 0.690 0.680 0.700 180,000 123,200 0.6844 0.433 0.433 0.439 0.433 0.446 282,702 0.4358 -2.86%
2020-05-21 0 0.700 0.690 0.700 0.690 0.730 160,000 112,240 0.7015 0.446 0.439 0.446 0.439 0.465 251,290 0.4467 0.00%
2020-05-20 0 0.700 0.690 0.720 0.690 0.700 52,000 36,360 0.6992 0.446 0.439 0.458 0.439 0.446 81,669 0.4452 0.00%
2020-05-19 0 0.700 0.690 0.710 0.700 0.710 152,000 107,280 0.7058 0.446 0.439 0.452 0.446 0.452 238,726 0.4494 -1.41%
2020-05-18 0 0.710 0.700 0.730 0.710 0.730 108,000 78,760 0.7293 0.452 0.446 0.465 0.452 0.465 169,621 0.4643 -2.74%
2020-05-15 0 0.730 0.700 0.730 0.730 0.730 4,000 2,920 0.7300 0.465 0.446 0.465 0.465 0.465 6,282 0.4648 0.00%
2020-05-14 0 0.730 0.700 0.730 0.700 0.740 212,000 154,800 0.7302 0.465 0.446 0.465 0.446 0.471 332,960 0.4649 0.00%
2020-05-13 0 0.730 0.730 0.740 0.730 0.730 428,000 312,440 0.7300 0.465 0.465 0.471 0.465 0.465 672,202 0.4648 0.00%
2020-05-12 0 0.730 0.730 0.750 0.720 0.770 168,000 121,720 0.7245 0.465 0.465 0.478 0.458 0.490 263,855 0.4613 -1.35%
2020-05-11 0 0.740 0.730 0.740 0.720 0.750 16,000 11,760 0.7350 0.471 0.465 0.471 0.458 0.478 25,129 0.4680 0.00%
2020-05-08 0 0.740 0.740 0.770 - - 64,000 47,360 0.7400 0.471 0.471 0.490 - - 100,516 0.4712 1.37%
2020-05-07 0 0.730 0.700 0.740 0.730 0.730 212,000 154,760 0.7300 0.465 0.446 0.471 0.465 0.465 332,960 0.4648 0.00%
2020-05-06 0 0.730 0.720 0.770 0.720 0.730 136,000 98,800 0.7265 0.465 0.458 0.490 0.458 0.465 213,597 0.4626 1.39%
2020-05-05 0 0.720 0.720 0.730 0.670 0.720 524,000 366,160 0.6988 0.458 0.458 0.465 0.427 0.458 822,976 0.4449 4.35%
2020-05-04 0 0.690 0.680 0.690 0.670 0.690 108,000 74,360 0.6885 0.439 0.433 0.439 0.427 0.439 169,621 0.4384 -1.43%
2020-04-29 0 0.700 0.700 0.710 0.690 0.720 324,000 227,320 0.7016 0.446 0.446 0.452 0.439 0.458 508,863 0.4467 -2.78%
2020-04-28 0 0.720 0.700 0.720 0.690 0.720 52,000 36,280 0.6977 0.458 0.446 0.458 0.439 0.458 81,669 0.4442 1.41%
2020-04-27 0 0.710 0.700 0.730 0.700 0.710 412,000 288,800 0.7010 0.452 0.446 0.465 0.446 0.452 647,073 0.4463 0.00%
2020-04-24 0 0.710 0.690 0.710 0.690 0.740 312,000 219,080 0.7022 0.452 0.439 0.452 0.439 0.471 490,016 0.4471 0.00%
2020-04-23 0 0.710 0.710 0.730 0.710 0.720 216,000 153,480 0.7106 0.452 0.452 0.465 0.452 0.458 339,242 0.4524 -4.05%
2020-04-22 0 0.740 0.720 0.740 - - 0 0 - 0.471 0.458 0.471 - - 0 - 0.00%
2020-04-21 0 0.740 0.720 0.740 0.720 0.780 228,000 168,360 0.7384 0.471 0.458 0.471 0.458 0.497 358,089 0.4702 0.00%
2020-04-20 0 0.740 0.720 0.740 0.710 0.740 80,000 57,040 0.7130 0.471 0.458 0.471 0.452 0.471 125,645 0.4540 1.37%
2020-04-17 0 0.730 0.730 0.740 0.730 0.740 48,000 35,200 0.7333 0.465 0.465 0.471 0.465 0.471 75,387 0.4669 -1.35%
2020-04-16 0 0.740 0.730 0.750 0.740 0.740 4,000 2,960 0.7400 0.471 0.465 0.478 0.471 0.471 6,282 0.4712 -3.90%
2020-04-15 0 0.770 0.740 0.770 0.720 0.790 24,000 17,920 0.7467 0.490 0.471 0.490 0.458 0.503 37,694 0.4754 4.05%
2020-04-14 0 0.740 0.740 0.750 0.720 0.740 100,000 72,600 0.7260 0.471 0.471 0.478 0.458 0.471 157,056 0.4623 2.78%
2020-04-09 0 0.720 0.710 0.750 0.710 0.750 48,000 34,520 0.7192 0.458 0.452 0.478 0.452 0.478 75,387 0.4579 -2.70%
2020-04-08 0 0.740 0.710 0.740 0.710 0.740 44,000 31,360 0.7127 0.471 0.452 0.471 0.452 0.471 69,105 0.4538 -1.33%
2020-04-07 0 0.750 0.710 0.770 0.750 0.750 664,000 498,000 0.7500 0.478 0.452 0.490 0.478 0.478 1,042,855 0.4775 0.00%
2020-04-06 0 0.750 0.720 0.750 0.720 0.760 84,000 60,640 0.7219 0.478 0.458 0.478 0.458 0.484 131,927 0.4596 0.00%
2020-04-03 0 0.750 0.720 0.750 0.720 0.760 72,000 53,680 0.7456 0.478 0.458 0.478 0.458 0.484 113,081 0.4747 1.35%
2020-04-02 0 0.740 0.710 0.740 0.780 0.780 4,000 3,120 0.7800 0.471 0.452 0.471 0.497 0.497 6,282 0.4966 2.78%
2020-04-01 0 0.720 0.720 0.730 0.710 0.720 148,000 106,480 0.7195 0.458 0.458 0.465 0.452 0.458 232,444 0.4581 -2.70%
2020-03-31 0 0.740 0.690 0.740 0.680 0.740 92,000 64,600 0.7022 0.471 0.439 0.471 0.433 0.471 144,492 0.4471 7.25%
2020-03-30 0 0.690 0.690 0.700 0.680 0.700 168,000 115,960 0.6902 0.439 0.439 0.446 0.433 0.446 263,855 0.4395 -5.48%
2020-03-27 0 0.730 0.710 0.740 0.730 0.790 80,000 59,360 0.7420 0.465 0.452 0.471 0.465 0.503 125,645 0.4724 0.00%
2020-03-26 0 0.730 0.710 0.730 0.720 0.790 96,000 70,560 0.7350 0.465 0.452 0.465 0.458 0.503 150,774 0.4680 0.00%
2020-03-25 0 0.730 0.720 0.800 0.700 0.730 1,216,000 859,640 0.7069 0.465 0.458 0.509 0.446 0.465 1,909,807 0.4501 4.29%
2020-03-24 0 0.700 0.690 0.710 0.690 0.740 1,724,000 1,211,400 0.7027 0.446 0.439 0.452 0.439 0.471 2,707,654 0.4474 -2.78%
2020-03-23 0 0.720 0.700 0.730 0.700 0.730 776,000 554,640 0.7147 0.458 0.446 0.465 0.446 0.465 1,218,758 0.4551 0.00%
2020-03-20 0 0.720 0.720 0.730 0.690 0.790 2,940,000 2,069,720 0.7040 0.458 0.458 0.465 0.439 0.503 4,617,461 0.4482 0.00%
2020-03-19 0 0.720 0.710 0.720 0.690 0.780 1,860,000 1,330,080 0.7151 0.458 0.452 0.458 0.439 0.497 2,921,251 0.4553 -11.11%
2020-03-18 0 0.810 0.660 0.820 0.810 0.840 368,000 307,240 0.8349 0.516 0.420 0.522 0.516 0.535 577,968 0.5316 -3.57%
2020-03-17 0 0.840 0.840 0.880 0.840 0.910 216,000 189,760 0.8785 0.535 0.535 0.560 0.535 0.579 339,242 0.5594 -1.18%
2020-03-16 0 0.850 0.830 0.860 0.850 0.860 88,000 75,040 0.8527 0.541 0.528 0.548 0.541 0.548 138,210 0.5429 -1.16%
2020-03-13 0 0.860 0.850 0.860 0.820 0.960 1,104,000 966,240 0.8752 0.548 0.541 0.548 0.522 0.611 1,733,904 0.5573 -3.37%
2020-03-12 0 0.890 0.890 0.900 0.880 0.900 68,000 60,280 0.8865 0.567 0.567 0.573 0.560 0.573 106,798 0.5644 -4.30%
2020-03-11 0 0.930 0.880 0.930 0.870 0.960 48,000 42,400 0.8833 0.592 0.560 0.592 0.554 0.611 75,387 0.5624 4.49%
2020-03-10 0 0.890 0.880 0.890 0.890 0.900 148,000 133,000 0.8986 0.567 0.560 0.567 0.567 0.573 232,444 0.5722 -5.32%
2020-03-09 0 0.940 0.900 0.950 0.890 0.940 72,000 64,760 0.8994 0.599 0.573 0.605 0.567 0.599 113,081 0.5727 -2.08%
2020-03-06 0 0.960 0.900 0.960 0.960 0.970 8,000 7,720 0.9650 0.611 0.573 0.611 0.611 0.618 12,565 0.6144 0.00%
2020-03-05 0 0.960 0.910 0.960 0.970 0.970 4,000 3,880 0.9700 0.611 0.579 0.611 0.618 0.618 6,282 0.6176 0.00%
2020-03-04 0 0.960 0.920 0.960 0.960 0.960 8,000 7,680 0.9600 0.611 0.586 0.611 0.611 0.611 12,565 0.6112 -1.03%
2020-03-03 0 0.970 0.960 0.970 0.960 0.990 80,000 77,480 0.9685 0.618 0.611 0.618 0.611 0.630 125,645 0.6167 -1.02%
2020-03-02 0 0.980 0.940 0.980 0.940 0.980 156,000 147,120 0.9431 0.624 0.599 0.624 0.599 0.624 245,008 0.6005 4.26%
2020-02-28 0 0.940 0.910 0.940 - - 0 0 - 0.599 0.579 0.599 - - 0 - -2.08%
2020-02-27 0 0.960 0.920 0.960 0.940 0.970 472,000 449,520 0.9524 0.611 0.586 0.611 0.599 0.618 741,307 0.6064 2.13%
2020-02-26 0 0.940 0.910 0.940 - - 0 0 - 0.599 0.579 0.599 - - 0 - 0.00%
2020-02-25 0 0.940 0.910 0.960 0.930 0.940 120,000 112,760 0.9397 0.599 0.579 0.611 0.592 0.599 188,468 0.5983 0.00%
2020-02-24 0 0.940 0.900 0.940 0.890 0.940 256,000 239,000 0.9336 0.599 0.573 0.599 0.567 0.599 402,065 0.5944 0.00%
2020-02-21 0 0.940 0.920 0.950 0.940 0.950 8,000 7,560 0.9450 0.599 0.586 0.605 0.599 0.605 12,565 0.6017 0.00%
2020-02-20 0 0.940 0.910 0.950 - - 0 0 - 0.599 0.579 0.605 - - 0 - 0.00%
2020-02-19 0 0.940 0.910 0.940 - - 0 0 - 0.599 0.579 0.599 - - 0 - 0.00%
2020-02-18 0 0.940 0.920 0.950 0.930 0.950 280,000 263,280 0.9403 0.599 0.586 0.605 0.592 0.605 439,758 0.5987 0.00%
2020-02-17 0 0.940 0.920 0.950 0.930 0.940 176,000 164,720 0.9359 0.599 0.586 0.605 0.592 0.599 276,419 0.5959 2.17%
2020-02-14 0 0.920 0.920 0.950 0.920 0.970 600,000 560,760 0.9346 0.586 0.586 0.605 0.586 0.618 942,339 0.5951 -3.16%
2020-02-13 0 0.950 0.930 0.950 0.950 0.950 32,000 30,400 0.9500 0.605 0.592 0.605 0.605 0.605 50,258 0.6049 2.15%
2020-02-12 0 0.930 0.930 0.950 0.910 0.930 76,000 70,120 0.9226 0.592 0.592 0.605 0.579 0.592 119,363 0.5875 5.68%
2020-02-11 0 0.880 0.870 0.900 0.880 0.910 752,000 675,000 0.8976 0.560 0.554 0.573 0.560 0.579 1,181,065 0.5715 -1.12%
2020-02-10 0 0.890 0.880 0.900 0.890 0.900 84,000 74,840 0.8910 0.567 0.560 0.573 0.567 0.573 131,927 0.5673 1.14%
2020-02-07 0 0.880 0.870 0.880 0.880 0.890 24,000 21,160 0.8817 0.560 0.554 0.560 0.560 0.567 37,694 0.5614 1.15%
2020-02-06 0 0.870 0.850 0.880 0.850 0.870 40,000 34,160 0.8540 0.554 0.541 0.560 0.541 0.554 62,823 0.5438 0.00%
2020-02-05 0 0.870 0.860 0.880 0.870 0.890 120,000 104,680 0.8723 0.554 0.548 0.560 0.554 0.567 188,468 0.5554 1.16%
2020-02-04 0 0.860 0.850 0.870 0.840 0.870 100,200 85,724 0.8555 0.548 0.541 0.554 0.535 0.554 157,371 0.5447 -1.15%
2020-02-03 0 0.870 0.840 0.870 0.840 0.870 96,000 80,760 0.8413 0.554 0.535 0.554 0.535 0.554 150,774 0.5356 -1.14%
2020-01-31 0 0.880 0.850 0.880 0.850 0.880 16,000 13,840 0.8650 0.560 0.541 0.560 0.541 0.560 25,129 0.5508 2.33%
2020-01-30 0 0.860 0.850 0.900 0.840 0.880 684,000 586,040 0.8568 0.548 0.541 0.573 0.535 0.560 1,074,266 0.5455 -4.44%
2020-01-29 0 0.900 0.880 0.920 0.900 0.930 408,000 374,200 0.9172 0.573 0.560 0.586 0.573 0.592 640,790 0.5840 -6.25%
2020-01-24 0 0.960 0.940 0.960 - - 8,000 7,520 0.9400 0.611 0.599 0.611 - - 12,565 0.5985 -1.03%
2020-01-23 0 0.970 0.940 0.970 0.940 0.970 80,000 76,000 0.9500 0.618 0.599 0.618 0.599 0.618 125,645 0.6049 -1.02%
2020-01-22 0 0.980 0.960 1.000 0.930 0.990 240,000 231,360 0.9640 0.624 0.611 0.637 0.592 0.630 376,936 0.6138 2.08%
2020-01-21 0 0.960 0.960 0.980 0.960 1.000 172,000 169,800 0.9872 0.611 0.611 0.624 0.611 0.637 270,137 0.6286 -4.00%
2020-01-20 0 1.000 0.990 1.000 0.960 1.020 552,000 540,840 0.9798 0.637 0.630 0.637 0.611 0.649 866,952 0.6238 4.17%
2020-01-17 0 0.960 0.930 0.980 0.930 0.960 228,000 217,080 0.9521 0.611 0.592 0.624 0.592 0.611 358,089 0.6062 3.23%
2020-01-16 0 0.930 0.930 0.950 0.930 0.950 444,000 419,640 0.9451 0.592 0.592 0.605 0.592 0.605 697,331 0.6018 0.00%
2020-01-15 0 0.930 0.920 0.930 0.930 0.960 384,000 357,520 0.9310 0.592 0.586 0.592 0.592 0.611 603,097 0.5928 0.00%
2020-01-14 0 0.930 0.930 0.960 0.930 0.950 68,000 64,040 0.9418 0.592 0.592 0.611 0.592 0.605 106,798 0.5996 -2.11%
2020-01-13 0 0.950 0.930 0.950 - - 8,000 7,600 0.9500 0.605 0.592 0.605 - - 12,565 0.6049 0.00%
2020-01-10 0 0.950 0.930 0.950 0.920 0.950 172,000 161,920 0.9414 0.605 0.592 0.605 0.586 0.605 270,137 0.5994 1.06%
2020-01-09 0 0.940 0.920 0.940 0.940 0.940 4,000 3,760 0.9400 0.599 0.586 0.599 0.599 0.599 6,282 0.5985 1.08%
2020-01-08 0 0.930 0.920 0.930 0.920 0.950 608,000 565,960 0.9309 0.592 0.586 0.592 0.586 0.605 954,903 0.5927 -2.11%
2020-01-07 0 0.950 0.930 0.950 0.930 0.960 224,000 212,720 0.9496 0.605 0.592 0.605 0.592 0.611 351,807 0.6047 0.00%
2020-01-06 0 0.950 0.920 0.950 0.940 0.950 64,000 60,240 0.9413 0.605 0.586 0.605 0.599 0.605 100,516 0.5993 2.15%
2020-01-03 0 0.930 0.920 0.940 0.920 0.940 44,000 40,640 0.9236 0.592 0.586 0.599 0.586 0.599 69,105 0.5881 -1.06%
2020-01-02 0 0.940 0.920 0.940 0.920 0.940 112,000 103,120 0.9207 0.599 0.586 0.599 0.586 0.599 175,903 0.5862 0.00%
2019-12-31 0 0.940 0.930 0.940 0.940 0.940 8,000 7,520 0.9400 0.599 0.592 0.599 0.599 0.599 12,565 0.5985 0.00%
2019-12-30 0 0.940 0.940 0.950 0.930 0.940 344,000 322,600 0.9378 0.599 0.599 0.605 0.592 0.599 540,274 0.5971 2.17%
2019-12-27 0 0.920 0.920 0.930 0.910 0.920 148,000 135,920 0.9184 0.586 0.586 0.592 0.579 0.586 232,444 0.5847 0.00%
2019-12-24 0 0.920 0.920 0.940 0.920 0.940 84,000 77,880 0.9271 0.586 0.586 0.599 0.586 0.599 131,927 0.5903 0.00%
2019-12-23 0 0.920 0.910 0.930 0.920 0.920 80,000 73,600 0.9200 0.586 0.579 0.592 0.586 0.586 125,645 0.5858 0.00%
2019-12-20 0 0.920 0.900 0.910 - - 0 0 - 0.586 0.573 0.579 - - 0 - 0.00%
2019-12-19 0 0.920 0.900 0.920 0.880 0.920 216,000 194,800 0.9019 0.586 0.573 0.586 0.560 0.586 339,242 0.5742 0.00%
2019-12-18 0 0.920 0.900 0.920 0.890 0.950 484,000 442,640 0.9145 0.586 0.573 0.586 0.567 0.605 760,153 0.5823 0.00%
2019-12-17 0 0.920 0.920 0.930 0.880 0.930 252,000 228,600 0.9071 0.586 0.586 0.592 0.560 0.592 395,782 0.5776 4.55%
2019-12-16 0 0.880 0.880 0.890 0.870 0.880 904,000 791,960 0.8761 0.560 0.560 0.567 0.554 0.560 1,419,791 0.5578 0.00%
2019-12-13 0 0.880 0.870 0.880 0.860 0.910 1,336,000 1,189,200 0.8901 0.560 0.554 0.560 0.548 0.579 2,098,275 0.5668 -2.22%
2019-12-12 0 0.900 0.900 0.910 0.900 0.910 88,000 79,280 0.9009 0.573 0.573 0.579 0.573 0.579 138,210 0.5736 -2.17%
2019-12-11 0 0.920 0.900 0.920 0.920 0.920 80,000 73,600 0.9200 0.586 0.573 0.586 0.586 0.586 125,645 0.5858 0.00%
2019-12-10 0 0.920 0.900 0.920 0.920 0.920 4,000 3,680 0.9200 0.586 0.573 0.586 0.586 0.586 6,282 0.5858 0.00%
2019-12-09 0 0.920 0.900 0.920 - - 0 0 - 0.586 0.573 0.586 - - 0 - -1.08%
2019-12-06 0 0.930 0.910 0.930 0.900 0.930 28,000 25,440 0.9086 0.592 0.579 0.592 0.573 0.592 43,976 0.5785 2.20%
2019-12-05 0 0.910 0.910 0.930 0.910 0.930 108,000 98,440 0.9115 0.579 0.579 0.592 0.579 0.592 169,621 0.5804 -2.15%
2019-12-04 0 0.930 0.920 0.940 0.910 0.940 108,000 99,720 0.9233 0.592 0.586 0.599 0.579 0.599 169,621 0.5879 -1.06%
2019-12-03 0 0.940 0.930 0.940 0.930 0.940 308,000 289,200 0.9390 0.599 0.592 0.599 0.592 0.599 483,734 0.5978 0.00%
2019-12-02 0 0.940 0.940 0.950 0.920 0.950 260,000 241,920 0.9305 0.599 0.599 0.605 0.586 0.605 408,347 0.5924 -1.05%
2019-11-29 0 0.950 0.910 0.950 - - 0 0 - 0.605 0.579 0.605 - - 0 - 0.00%
2019-11-28 0 0.950 0.910 0.950 0.950 0.960 164,000 156,840 0.9563 0.605 0.579 0.605 0.605 0.611 257,573 0.6089 -3.06%
2019-11-27 0 0.980 0.980 0.990 0.940 0.990 292,000 283,560 0.9711 0.624 0.624 0.630 0.599 0.630 458,605 0.6183 0.00%
2019-11-26 0 0.980 0.980 1.010 0.960 1.190 1,824,000 1,882,440 1.0320 0.624 0.624 0.643 0.611 0.758 2,864,710 0.6571 8.89%
2019-11-25 0 0.900 0.900 0.910 0.880 0.930 672,000 605,240 0.9007 0.573 0.573 0.579 0.560 0.592 1,055,420 0.5735 2.27%
2019-11-22 0 0.880 0.880 0.900 0.850 0.880 1,248,000 1,074,080 0.8606 0.560 0.560 0.573 0.541 0.560 1,960,065 0.5480 0.00%
2019-11-21 0 0.880 0.880 0.900 0.860 0.940 372,000 326,040 0.8765 0.560 0.560 0.573 0.548 0.599 584,250 0.5580 1.15%
2019-11-20 0 0.870 0.870 0.890 0.860 0.900 396,000 349,760 0.8832 0.554 0.554 0.567 0.548 0.573 621,944 0.5624 -4.40%
2019-11-19 0 0.910 0.890 0.910 0.890 0.930 640,000 577,880 0.9029 0.579 0.567 0.579 0.567 0.592 1,005,161 0.5749 0.00%
2019-11-18 0 0.910 0.880 0.910 - - 0 0 - 0.579 0.560 0.579 - - 0 - -1.09%
2019-11-15 0 0.920 0.880 0.930 0.920 0.940 40,000 36,920 0.9230 0.586 0.560 0.592 0.586 0.599 62,823 0.5877 4.55%
2019-11-14 0 0.880 0.880 0.890 0.860 0.900 464,000 403,600 0.8698 0.560 0.560 0.567 0.548 0.573 728,742 0.5538 -5.38%
2019-11-13 0 0.930 0.880 0.930 0.870 0.930 256,000 228,160 0.8913 0.592 0.560 0.592 0.554 0.592 402,065 0.5675 3.33%
2019-11-12 0 0.900 0.900 0.960 0.900 0.960 16,000 14,960 0.9350 0.573 0.573 0.611 0.573 0.611 25,129 0.5953 1.12%
2019-11-11 0 0.890 0.890 0.910 0.890 0.960 420,000 388,760 0.9256 0.567 0.567 0.579 0.567 0.611 659,637 0.5894 -6.32%
2019-11-08 0 0.950 0.950 0.960 0.930 0.960 448,000 420,800 0.9393 0.605 0.605 0.611 0.592 0.611 703,613 0.5981 1.06%
2019-11-07 0 0.940 0.920 0.940 0.920 0.960 120,000 111,800 0.9317 0.599 0.586 0.599 0.586 0.611 188,468 0.5932 1.08%
2019-11-06 0 0.930 0.920 0.940 0.930 0.970 384,000 365,400 0.9516 0.592 0.586 0.599 0.592 0.618 603,097 0.6059 -1.06%
2019-11-05 0 0.940 0.910 0.940 0.920 0.950 452,000 420,680 0.9307 0.599 0.579 0.599 0.586 0.605 709,895 0.5926 3.30%
2019-11-04 0 0.910 0.910 0.920 0.900 0.910 160,000 144,080 0.9005 0.579 0.579 0.586 0.573 0.579 251,290 0.5734 -1.09%
2019-11-01 0 0.920 0.910 0.930 0.920 0.950 328,000 306,040 0.9330 0.586 0.579 0.592 0.586 0.605 515,145 0.5941 0.00%
2019-10-31 0 0.920 0.920 0.930 0.900 0.920 144,000 130,080 0.9033 0.586 0.586 0.592 0.573 0.586 226,161 0.5752 1.10%
2019-10-30 0 0.910 0.910 0.920 0.910 0.910 28,000 25,480 0.9100 0.579 0.579 0.586 0.579 0.579 43,976 0.5794 1.11%
2019-10-29 0 0.900 0.890 0.900 0.880 0.930 736,000 673,120 0.9146 0.573 0.567 0.573 0.560 0.592 1,155,936 0.5823 2.27%
2019-10-28 0 0.880 0.880 0.900 0.860 0.880 404,000 350,000 0.8663 0.560 0.560 0.573 0.548 0.560 634,508 0.5516 1.15%
2019-10-25 0 0.870 0.860 0.870 0.860 0.880 120,000 104,400 0.8700 0.554 0.548 0.554 0.548 0.560 188,468 0.5539 -1.14%
2019-10-24 0 0.880 0.860 0.880 - - 0 0 - 0.560 0.548 0.560 - - 0 - 0.00%
2019-10-23 0 0.880 0.850 0.880 0.850 0.880 144,000 123,960 0.8608 0.560 0.541 0.560 0.541 0.560 226,161 0.5481 0.00%
2019-10-22 0 0.880 0.870 0.900 0.880 0.880 184,000 161,920 0.8800 0.560 0.554 0.573 0.560 0.560 288,984 0.5603 0.00%
2019-10-21 0 0.880 0.860 0.880 0.850 0.880 1,176,000 1,006,400 0.8558 0.560 0.548 0.560 0.541 0.560 1,846,984 0.5449 0.00%
2019-10-18 0 0.880 0.860 0.880 0.880 0.880 20,000 17,600 0.8800 0.560 0.548 0.560 0.560 0.560 31,411 0.5603 0.00%
2019-10-17 0 0.880 0.880 0.900 0.880 0.900 238,000 213,280 0.8961 0.560 0.560 0.573 0.560 0.573 373,794 0.5706 -2.22%
2019-10-16 0 0.900 0.880 0.900 0.900 0.900 384,000 345,600 0.9000 0.573 0.560 0.573 0.573 0.573 603,097 0.5730 0.00%
2019-10-15 0 0.900 0.890 0.900 0.900 0.900 248,000 223,200 0.9000 0.573 0.567 0.573 0.573 0.573 389,500 0.5730 0.00%
2019-10-14 0 0.900 0.890 0.910 0.900 0.900 28,000 25,200 0.9000 0.573 0.567 0.579 0.573 0.573 43,976 0.5730 -1.10%
2019-10-11 0 0.910 0.890 0.910 0.880 0.910 164,000 146,840 0.8954 0.579 0.567 0.579 0.560 0.579 257,573 0.5701 0.00%
2019-10-10 0 0.910 0.910 0.920 0.860 0.910 428,000 377,720 0.8825 0.579 0.579 0.586 0.548 0.579 672,202 0.5619 2.25%
2019-10-09 0 0.890 0.860 0.890 0.860 0.890 132,000 113,640 0.8609 0.567 0.548 0.567 0.548 0.567 207,315 0.5482 3.49%
2019-10-08 0 0.860 0.860 0.890 0.860 0.860 88,000 75,680 0.8600 0.548 0.548 0.567 0.548 0.548 138,210 0.5476 0.00%
2019-10-04 0 0.860 0.840 0.860 0.860 0.860 328,000 282,080 0.8600 0.548 0.535 0.548 0.548 0.548 515,145 0.5476 0.58%
2019-10-03 0 0.880 0.860 0.900 0.880 0.880 120,000 105,600 0.8800 0.544 0.532 0.557 0.544 0.544 193,979 0.5444 -1.12%
2019-10-02 0 0.890 0.880 0.890 0.890 0.890 140,000 124,600 0.8900 0.551 0.544 0.551 0.551 0.551 226,308 0.5506 -1.11%
2019-09-30 0 0.900 0.870 0.900 0.900 0.900 60,000 54,000 0.9000 0.557 0.538 0.557 0.557 0.557 96,989 0.5568 0.00%
2019-09-27 0 0.900 0.890 0.900 0.900 0.930 196,000 177,000 0.9031 0.557 0.551 0.557 0.557 0.575 316,832 0.5587 -1.10%
2019-09-26 0 0.910 0.890 0.910 0.910 0.910 12,000 10,920 0.9100 0.563 0.551 0.563 0.563 0.563 19,398 0.5629 0.00%
2019-09-25 0 0.910 0.900 0.910 0.880 0.940 1,116,000 1,005,480 0.9010 0.563 0.557 0.563 0.544 0.582 1,804,000 0.5574 3.41%
2019-09-24 0 0.880 0.880 0.890 0.880 0.880 488,000 429,440 0.8800 0.544 0.544 0.551 0.544 0.544 788,846 0.5444 0.00%
2019-09-23 0 0.880 0.880 0.890 0.860 0.880 420,000 365,800 0.8710 0.544 0.544 0.551 0.532 0.544 678,925 0.5388 0.00%
2019-09-20 0 0.880 0.880 0.890 0.880 0.890 428,000 377,160 0.8812 0.544 0.544 0.551 0.544 0.551 691,857 0.5451 1.15%
2019-09-19 0 0.870 0.870 0.880 0.860 0.880 128,000 111,160 0.8684 0.538 0.538 0.544 0.532 0.544 206,910 0.5372 1.16%
2019-09-18 0 0.860 0.860 0.890 0.860 0.890 56,000 49,480 0.8836 0.532 0.532 0.551 0.532 0.551 90,523 0.5466 0.00%
2019-09-17 0 0.860 0.860 0.870 0.860 0.890 392,000 342,360 0.8734 0.532 0.532 0.538 0.532 0.551 633,663 0.5403 -2.27%
2019-09-16 0 0.880 0.870 0.890 0.850 0.880 172,000 149,880 0.8714 0.544 0.538 0.551 0.526 0.544 278,036 0.5391 3.53%
2019-09-13 0 0.850 0.850 0.860 0.850 0.850 312,000 265,200 0.8500 0.526 0.526 0.532 0.526 0.526 504,344 0.5258 1.19%
2019-09-12 0 0.840 0.840 0.850 0.820 0.850 68,000 57,280 0.8424 0.520 0.520 0.526 0.507 0.526 109,921 0.5211 -1.18%
2019-09-11 0 0.850 0.850 0.870 0.850 0.850 48,000 40,800 0.8500 0.526 0.526 0.538 0.526 0.526 77,591 0.5258 0.00%
2019-09-10 0 0.850 0.850 0.870 0.850 0.860 60,000 51,080 0.8513 0.526 0.526 0.538 0.526 0.532 96,989 0.5267 -2.30%
2019-09-09 0 0.870 0.840 0.870 0.870 0.870 12,000 10,440 0.8700 0.538 0.520 0.538 0.538 0.538 19,398 0.5382 0.00%
2019-09-06 0 0.870 0.860 0.870 0.830 0.870 168,000 144,440 0.8598 0.538 0.532 0.538 0.513 0.538 271,570 0.5319 4.82%
2019-09-05 0 0.830 0.830 0.850 0.830 0.850 332,000 276,600 0.8331 0.513 0.513 0.526 0.513 0.526 536,674 0.5154 -1.19%
2019-09-04 0 0.840 0.840 0.860 0.830 0.880 300,000 255,080 0.8503 0.520 0.520 0.532 0.513 0.544 484,946 0.5260 -2.33%
2019-09-03 0 0.860 0.840 0.860 0.840 0.870 116,000 97,640 0.8417 0.532 0.520 0.532 0.520 0.538 187,513 0.5207 1.18%
2019-09-02 0 0.850 0.850 0.870 0.820 0.880 272,000 230,200 0.8463 0.526 0.526 0.538 0.507 0.544 439,685 0.5236 0.00%
2019-08-30 0 0.850 0.840 0.870 0.850 0.880 144,000 123,320 0.8564 0.526 0.520 0.538 0.526 0.544 232,774 0.5298 0.00%
2019-08-29 0 0.850 0.850 0.870 0.840 0.880 448,000 382,240 0.8532 0.526 0.526 0.538 0.520 0.544 724,187 0.5278 -1.16%
2019-08-28 0 0.860 0.860 0.870 0.850 0.920 604,000 534,400 0.8848 0.532 0.532 0.538 0.526 0.569 976,359 0.5473 -2.27%
2019-08-27 0 0.880 0.870 0.900 0.880 0.950 2,848,000 2,609,920 0.9164 0.544 0.538 0.557 0.544 0.588 4,603,757 0.5669 4.76%
2019-08-26 0 0.840 0.830 0.840 0.800 0.840 1,068,000 870,400 0.8150 0.520 0.513 0.520 0.495 0.520 1,726,409 0.5042 9.09%
2019-08-23 0 0.770 0.770 0.780 0.770 0.790 120,000 92,600 0.7717 0.476 0.476 0.483 0.476 0.489 193,979 0.4774 0.00%
2019-08-22 0 0.770 0.760 0.770 0.750 0.770 124,000 93,800 0.7565 0.476 0.470 0.476 0.464 0.476 200,444 0.4680 5.48%
2019-08-21 0 0.730 0.730 0.750 0.730 0.770 316,000 230,960 0.7309 0.452 0.452 0.464 0.452 0.476 510,810 0.4521 -1.35%
2019-08-20 0 0.740 0.740 0.760 0.740 0.770 304,000 225,800 0.7428 0.458 0.458 0.470 0.458 0.476 491,412 0.4595 0.00%
2019-08-19 0 0.740 0.730 0.740 0.750 0.790 88,000 67,720 0.7695 0.458 0.452 0.458 0.464 0.489 142,251 0.4761 1.37%
2019-08-16 0 0.730 0.720 0.740 0.720 0.750 808,000 593,440 0.7345 0.452 0.445 0.458 0.445 0.464 1,306,122 0.4544 -2.67%
2019-08-15 0 0.750 0.740 0.760 0.710 0.780 488,000 360,120 0.7380 0.464 0.458 0.470 0.439 0.483 788,846 0.4565 5.63%
2019-08-14 0 0.710 0.710 0.750 0.700 0.710 60,000 42,200 0.7033 0.439 0.439 0.464 0.433 0.439 96,989 0.4351 0.00%
2019-08-13 0 0.710 0.680 0.710 0.680 0.710 176,000 122,640 0.6968 0.439 0.421 0.439 0.421 0.439 284,502 0.4311 1.43%
2019-08-12 0 0.700 0.700 0.740 0.700 0.720 256,000 182,440 0.7127 0.433 0.433 0.458 0.433 0.445 413,821 0.4409 -4.11%
2019-08-09 0 0.730 0.710 0.740 0.730 0.740 108,000 79,680 0.7378 0.452 0.439 0.458 0.452 0.458 174,581 0.4564 -2.67%
2019-08-08 0 0.750 0.720 0.750 0.730 0.770 180,000 133,680 0.7427 0.464 0.445 0.464 0.452 0.476 290,968 0.4594 1.35%
2019-08-07 0 0.740 0.730 0.750 0.730 0.750 128,000 94,600 0.7391 0.458 0.452 0.464 0.452 0.464 206,910 0.4572 0.00%
2019-08-06 0 0.740 0.710 0.740 0.740 0.740 36,000 26,640 0.7400 0.458 0.439 0.458 0.458 0.458 58,194 0.4578 -1.33%
2019-08-05 0 0.750 0.730 0.760 0.730 0.770 580,000 439,400 0.7576 0.464 0.452 0.470 0.452 0.476 937,563 0.4687 -2.60%
2019-08-02 0 0.770 0.770 0.800 0.770 0.790 60,000 46,360 0.7727 0.476 0.476 0.495 0.476 0.489 96,989 0.4780 0.00%
2019-08-01 0 0.770 0.750 0.790 0.770 0.800 148,000 117,240 0.7922 0.476 0.464 0.489 0.476 0.495 239,240 0.4901 -2.53%
2019-07-31 0 0.790 0.600 0.800 0.790 0.800 120,000 95,840 0.7987 0.489 0.371 0.495 0.489 0.495 193,979 0.4941 -1.25%
2019-07-30 0 0.800 0.790 0.800 0.800 0.820 280,000 225,960 0.8070 0.495 0.489 0.495 0.495 0.507 452,617 0.4992 1.27%
2019-07-29 0 0.790 0.770 0.790 - - 0 0 - 0.489 0.476 0.489 - - 0 - 0.00%
2019-07-26 0 0.790 0.780 0.790 0.780 0.800 80,000 63,040 0.7880 0.489 0.483 0.489 0.483 0.495 129,319 0.4875 0.00%
2019-07-25 0 0.790 0.790 0.800 0.790 0.800 464,000 371,160 0.7999 0.489 0.489 0.495 0.489 0.495 750,050 0.4948 -1.25%
2019-07-24 0 0.800 0.800 0.820 0.780 0.800 324,000 259,120 0.7998 0.495 0.495 0.507 0.483 0.495 523,742 0.4947 -1.23%
2019-07-23 0 0.810 0.810 0.820 0.790 0.810 100,000 80,040 0.8004 0.501 0.501 0.507 0.489 0.501 161,649 0.4951 1.25%
2019-07-22 0 0.800 0.780 0.820 0.800 0.820 140,000 112,440 0.8031 0.495 0.483 0.507 0.495 0.507 226,308 0.4968 -2.44%
2019-07-19 0 0.820 0.810 0.820 0.800 0.820 144,000 117,280 0.8144 0.507 0.501 0.507 0.495 0.507 232,774 0.5038 1.23%
2019-07-18 0 0.810 0.800 0.810 0.800 0.820 152,000 123,840 0.8147 0.501 0.495 0.501 0.495 0.507 245,706 0.5040 -1.22%
2019-07-17 0 0.820 0.810 0.820 0.800 0.820 134,000 107,280 0.8006 0.507 0.501 0.507 0.495 0.507 216,609 0.4953 1.23%
2019-07-16 0 0.810 0.800 0.810 0.810 0.820 420,000 341,040 0.8120 0.501 0.495 0.501 0.501 0.507 678,925 0.5023 -3.57%
2019-07-15 0 0.840 0.820 0.840 0.800 0.840 68,000 56,680 0.8335 0.520 0.507 0.520 0.495 0.520 109,921 0.5156 -1.18%
2019-07-12 0 0.850 0.760 0.850 0.850 0.850 28,000 23,800 0.8500 0.526 0.470 0.526 0.526 0.526 45,262 0.5258 1.19%
2019-07-11 0 0.840 0.830 0.840 - - 0 0 - 0.520 0.513 0.520 - - 0 - -1.18%
2019-07-10 0 0.850 0.820 0.850 0.850 0.850 24,000 20,480 0.8533 0.526 0.507 0.526 0.526 0.526 38,796 0.5279 2.41%
2019-07-09 0 0.830 0.830 0.850 0.830 0.830 8,000 6,640 0.8300 0.513 0.513 0.526 0.513 0.513 12,932 0.5135 0.00%
2019-07-08 0 0.830 0.810 0.830 0.810 0.830 64,000 52,720 0.8238 0.513 0.501 0.513 0.501 0.513 103,455 0.5096 0.00%
2019-07-05 0 0.830 0.830 0.840 - - 0 0 - 0.513 0.513 0.520 - - 0 - 1.22%
2019-07-04 0 0.820 0.810 0.830 0.820 0.830 28,000 23,200 0.8286 0.507 0.501 0.513 0.507 0.513 45,262 0.5126 -1.20%
2019-07-03 0 0.830 0.830 0.840 0.830 0.840 16,000 13,320 0.8325 0.513 0.513 0.520 0.513 0.520 25,864 0.5150 0.00%
2019-07-02 0 0.830 0.810 0.830 0.810 0.840 268,000 222,160 0.8290 0.513 0.501 0.513 0.501 0.520 433,219 0.5128 2.47%
2019-06-28 0 0.810 0.780 0.810 0.770 0.810 24,000 18,800 0.7833 0.501 0.483 0.501 0.476 0.501 38,796 0.4846 1.25%
2019-06-27 0 0.800 0.770 0.800 0.800 0.810 240,000 194,120 0.8088 0.495 0.476 0.495 0.495 0.501 387,957 0.5004 0.00%
2019-06-26 0 0.800 0.790 0.800 0.780 0.800 112,000 88,880 0.7936 0.495 0.489 0.495 0.483 0.495 181,047 0.4909 5.26%
2019-06-25 0 0.760 0.760 0.780 0.760 0.780 528,000 408,080 0.7729 0.470 0.470 0.483 0.470 0.483 853,506 0.4781 -6.17%
2019-06-24 0 0.810 0.790 0.810 0.810 0.810 40,000 32,400 0.8100 0.501 0.489 0.501 0.501 0.501 64,660 0.5011 3.85%
2019-06-21 0 0.780 0.780 0.800 0.780 0.810 812,000 655,560 0.8073 0.483 0.483 0.495 0.483 0.501 1,312,588 0.4994 -3.70%
2019-06-20 0 0.810 0.810 0.840 0.810 0.810 8,000 6,480 0.8100 0.501 0.501 0.520 0.501 0.501 12,932 0.5011 -2.41%
2019-06-19 0 0.830 0.810 0.830 0.810 0.840 88,000 72,960 0.8291 0.513 0.501 0.513 0.501 0.520 142,251 0.5129 0.00%
2019-06-18 0 0.830 0.820 0.830 0.820 0.870 1,540,000 1,307,720 0.8492 0.513 0.507 0.513 0.507 0.538 2,489,391 0.5253 -2.35%
2019-06-17 0 0.850 0.850 0.860 0.830 0.850 224,000 190,160 0.8489 0.526 0.526 0.532 0.513 0.526 362,093 0.5252 2.41%
2019-06-14 0 0.830 0.830 0.840 0.820 0.830 148,000 122,600 0.8284 0.513 0.513 0.520 0.507 0.513 239,240 0.5125 1.22%
2019-06-13 0 0.820 0.820 0.830 0.810 0.820 144,000 117,840 0.8183 0.507 0.507 0.513 0.501 0.507 232,774 0.5062 0.00%
2019-06-12 0 0.820 0.820 0.830 0.820 0.830 76,000 62,800 0.8263 0.507 0.507 0.513 0.507 0.513 122,853 0.5112 0.00%
2019-06-11 0 0.820 0.810 0.820 0.810 0.830 104,000 85,040 0.8177 0.507 0.501 0.507 0.501 0.513 168,115 0.5058 2.50%
2019-06-10 0 0.800 0.800 0.810 0.770 0.810 316,000 253,760 0.8030 0.495 0.495 0.501 0.476 0.501 510,810 0.4968 5.26%
2019-06-06 0 0.760 0.710 0.770 0.760 0.770 16,000 12,200 0.7625 0.470 0.439 0.476 0.470 0.476 25,864 0.4717 0.00%
2019-06-05 0 0.760 0.720 0.760 0.720 0.770 28,000 20,920 0.7471 0.470 0.445 0.470 0.445 0.476 45,262 0.4622 7.80%
2019-06-04 0 0.730 0.730 0.760 0.730 0.770 308,000 230,200 0.7474 0.436 0.436 0.454 0.436 0.460 515,533 0.4465 -3.95%
2019-06-03 0 0.760 0.730 0.760 0.760 0.760 36,000 27,360 0.7600 0.454 0.436 0.454 0.454 0.454 60,257 0.4541 0.00%
2019-05-31 0 0.760 0.740 0.760 0.730 0.770 356,000 269,360 0.7566 0.454 0.442 0.454 0.436 0.460 595,876 0.4520 -1.30%
2019-05-30 0 0.770 0.740 0.770 0.770 0.800 144,000 111,680 0.7756 0.460 0.442 0.460 0.460 0.478 241,029 0.4633 -2.53%
2019-05-29 0 0.790 0.790 0.820 0.760 0.820 932,000 731,960 0.7854 0.472 0.472 0.490 0.454 0.490 1,559,991 0.4692 3.95%
2019-05-28 0 0.760 0.750 0.780 0.750 0.800 192,000 147,400 0.7677 0.454 0.448 0.466 0.448 0.478 321,372 0.4587 4.11%
2019-05-27 0 0.730 0.730 0.760 0.700 0.730 920,000 652,840 0.7096 0.436 0.436 0.454 0.418 0.436 1,539,905 0.4239 0.00%
2019-05-24 0 0.730 0.730 0.750 0.720 0.750 572,000 415,000 0.7255 0.436 0.436 0.448 0.430 0.448 957,419 0.4335 -2.67%
2019-05-23 0 0.750 0.740 0.790 0.750 0.840 704,000 563,400 0.8003 0.448 0.442 0.472 0.448 0.502 1,178,362 0.4781 -6.25%
2019-05-22 0 0.800 0.800 0.830 0.800 0.820 296,000 239,480 0.8091 0.478 0.478 0.496 0.478 0.490 495,448 0.4834 -2.44%
2019-05-21 0 0.820 0.800 0.820 0.790 0.840 440,000 352,640 0.8015 0.490 0.478 0.490 0.472 0.502 736,476 0.4788 -2.38%
2019-05-20 0 0.840 0.810 0.840 0.800 0.840 236,000 189,360 0.8024 0.502 0.484 0.502 0.478 0.502 395,019 0.4794 -5.62%
2019-05-17 0 0.890 0.860 0.890 0.890 0.900 64,000 57,160 0.8931 0.532 0.514 0.532 0.532 0.538 107,124 0.5336 -2.20%
2019-05-16 0 0.910 0.900 0.910 0.870 0.940 444,000 398,520 0.8976 0.544 0.538 0.544 0.520 0.562 743,172 0.5362 3.41%
2019-05-15 0 0.880 0.860 0.890 0.880 0.900 420,000 373,240 0.8887 0.526 0.514 0.532 0.526 0.538 703,000 0.5309 -1.12%
2019-05-14 0 0.890 0.880 0.900 0.880 0.940 976,000 878,000 0.8996 0.532 0.526 0.538 0.526 0.562 1,633,639 0.5375 -7.29%
2019-05-10 0 0.960 0.940 0.960 0.930 0.970 800,000 772,720 0.9659 0.574 0.562 0.574 0.556 0.580 1,339,048 0.5771 2.13%
2019-05-09 0 0.940 0.930 0.940 0.920 1.030 488,000 464,360 0.9516 0.562 0.556 0.562 0.550 0.615 816,819 0.5685 -9.62%
2019-05-08 0 1.040 1.030 1.040 1.030 1.040 140,000 144,280 1.0306 0.621 0.615 0.621 0.615 0.621 234,333 0.6157 -0.95%
2019-05-07 0 1.050 1.030 1.060 1.040 1.060 616,000 644,760 1.0467 0.627 0.615 0.633 0.621 0.633 1,031,067 0.6253 1.94%
2019-05-06 0 1.030 1.030 1.040 1.030 1.060 1,952,000 2,040,080 1.0451 0.615 0.615 0.621 0.615 0.633 3,267,277 0.6244 -7.21%
2019-05-03 0 1.110 1.080 1.110 1.080 1.110 520,000 569,800 1.0958 0.663 0.645 0.663 0.645 0.663 870,381 0.6547 0.91%
2019-05-02 0 1.100 1.100 1.110 1.090 1.100 460,000 504,960 1.0977 0.657 0.657 0.663 0.651 0.657 769,953 0.6558 0.00%
2019-04-30 0 1.100 1.060 1.100 1.050 1.100 260,000 273,200 1.0508 0.657 0.633 0.657 0.627 0.657 435,191 0.6278 3.77%
2019-04-29 0 1.060 1.050 1.110 1.060 1.060 140,000 148,400 1.0600 0.633 0.627 0.663 0.633 0.633 234,333 0.6333 0.00%
2019-04-26 0 1.060 1.040 1.060 1.040 1.060 120,000 125,840 1.0487 0.633 0.621 0.633 0.621 0.633 200,857 0.6265 -1.85%
2019-04-25 0 1.080 1.080 1.090 1.030 1.080 684,000 724,320 1.0589 0.645 0.645 0.651 0.615 0.645 1,144,886 0.6327 0.93%
2019-04-24 0 1.070 1.070 1.080 1.070 1.070 140,000 149,800 1.0700 0.639 0.639 0.645 0.639 0.639 234,333 0.6393 -2.73%
2019-04-23 0 1.100 1.080 1.100 1.080 1.100 132,000 143,160 1.0845 0.657 0.645 0.657 0.645 0.657 220,943 0.6480 -3.51%
2019-04-18 0 1.140 1.120 1.140 1.120 1.140 24,000 27,040 1.1267 0.681 0.669 0.681 0.669 0.681 40,171 0.6731 0.00%
2019-04-17 0 1.140 1.130 1.140 1.110 1.140 240,000 269,640 1.1235 0.681 0.675 0.681 0.663 0.681 401,714 0.6712 0.00%
2019-04-16 0 1.140 1.140 1.150 1.090 1.160 2,024,000 2,312,520 1.1425 0.681 0.681 0.687 0.651 0.693 3,387,791 0.6826 3.64%
2019-04-15 0 1.100 1.060 1.110 1.060 1.100 196,000 212,280 1.0831 0.657 0.633 0.663 0.633 0.657 328,067 0.6471 6.80%
2019-04-12 0 1.030 1.030 1.070 1.030 1.060 388,000 406,560 1.0478 0.615 0.615 0.639 0.615 0.633 649,438 0.6260 -3.74%
2019-04-11 0 1.070 1.070 1.100 1.050 1.110 384,000 412,000 1.0729 0.639 0.639 0.657 0.627 0.663 642,743 0.6410 -4.46%
2019-04-10 0 1.120 1.100 1.120 - - 0 0 - 0.669 0.657 0.669 - - 0 - -0.88%
2019-04-09 0 1.130 1.100 1.140 1.070 1.140 958,000 1,062,460 1.1090 0.675 0.657 0.681 0.639 0.681 1,603,510 0.6626 0.89%
2019-04-08 0 1.120 1.090 1.120 1.070 1.120 520,000 564,280 1.0852 0.669 0.651 0.669 0.639 0.669 870,381 0.6483 3.70%
2019-04-04 0 1.080 1.060 1.080 1.050 1.100 524,000 554,840 1.0589 0.645 0.633 0.645 0.627 0.657 877,076 0.6326 0.00%
2019-04-03 0 1.080 1.040 1.080 1.040 1.100 1,140,000 1,232,440 1.0811 0.645 0.621 0.645 0.621 0.657 1,908,143 0.6459 1.89%
2019-04-02 0 1.060 1.060 1.070 1.020 1.090 1,416,000 1,505,280 1.0631 0.633 0.633 0.639 0.609 0.651 2,370,115 0.6351 6.00%
2019-04-01 0 1.000 1.000 1.010 0.950 1.020 3,040,000 3,000,760 0.9871 0.597 0.597 0.603 0.568 0.609 5,088,382 0.5897 6.38%
2019-03-29 0 0.940 0.920 0.960 0.920 0.940 15,500 14,270 0.9206 0.562 0.550 0.574 0.550 0.562 25,944 0.5500 0.00%
2019-03-28 0 0.940 0.920 0.960 - - 0 0 - 0.562 0.550 0.574 - - 0 - 0.00%
2019-03-27 0 0.940 0.930 0.950 0.920 0.950 300,000 280,080 0.9336 0.562 0.556 0.568 0.550 0.568 502,143 0.5578 0.00%
2019-03-26 0 0.940 0.940 0.960 0.940 0.950 596,000 560,360 0.9402 0.562 0.562 0.574 0.562 0.568 997,591 0.5617 0.00%
2019-03-25 0 0.940 0.940 0.950 0.930 0.950 188,000 177,120 0.9421 0.562 0.562 0.568 0.556 0.568 314,676 0.5629 -1.05%
2019-03-22 0 0.950 0.950 0.960 0.890 0.960 2,052,000 1,893,440 0.9227 0.568 0.568 0.574 0.532 0.574 3,434,658 0.5513 0.00%
2019-03-21 0 0.950 0.920 0.950 0.950 0.950 56,000 53,200 0.9500 0.568 0.550 0.568 0.568 0.568 93,733 0.5676 1.06%
2019-03-20 0 0.940 0.910 0.940 0.940 0.950 248,000 233,240 0.9405 0.562 0.544 0.562 0.562 0.568 415,105 0.5619 1.08%
2019-03-19 0 0.930 0.910 0.940 0.910 0.940 820,000 757,040 0.9232 0.556 0.544 0.562 0.544 0.562 1,372,524 0.5516 0.00%
2019-03-18 0 0.930 0.900 0.930 0.930 0.930 212,000 197,160 0.9300 0.556 0.538 0.556 0.556 0.556 354,848 0.5556 0.00%
2019-03-15 0 0.930 0.930 0.940 0.920 0.940 692,000 639,880 0.9247 0.556 0.556 0.562 0.550 0.562 1,158,277 0.5524 0.00%
2019-03-14 0 0.930 0.930 0.940 0.920 0.940 120,000 111,200 0.9267 0.556 0.556 0.562 0.550 0.562 200,857 0.5536 -1.06%
2019-03-13 0 0.940 0.940 0.950 0.900 0.940 312,000 291,280 0.9336 0.562 0.562 0.568 0.538 0.562 522,229 0.5578 3.30%
2019-03-12 0 0.910 0.910 0.950 0.900 0.940 1,296,000 1,190,640 0.9187 0.544 0.544 0.568 0.538 0.562 2,169,258 0.5489 -4.21%
2019-03-11 0 0.950 0.920 0.950 0.900 0.950 152,000 140,160 0.9221 0.568 0.550 0.568 0.538 0.568 254,419 0.5509 3.26%
2019-03-08 0 0.920 0.920 0.940 0.900 0.990 3,268,000 3,089,000 0.9452 0.550 0.550 0.562 0.538 0.591 5,470,011 0.5647 -2.13%
2019-03-07 0 0.940 0.940 0.950 0.810 0.960 4,396,000 3,991,120 0.9079 0.562 0.562 0.568 0.484 0.574 7,358,069 0.5424 14.63%
2019-03-06 0 0.820 0.810 0.840 0.790 0.830 800,000 643,960 0.8050 0.490 0.484 0.502 0.472 0.496 1,339,048 0.4809 5.13%
2019-03-05 0 0.780 0.790 0.820 0.780 0.870 880,000 742,240 0.8435 0.466 0.472 0.490 0.466 0.520 1,472,953 0.5039 -7.14%
2019-03-04 0 0.840 0.840 0.850 0.710 0.850 2,372,000 1,904,600 0.8030 0.502 0.502 0.508 0.424 0.508 3,970,277 0.4797 20.00%
2019-03-01 0 0.700 0.700 0.710 0.650 0.750 1,684,000 1,188,520 0.7058 0.418 0.418 0.424 0.388 0.448 2,818,696 0.4217 11.11%
2019-02-28 0 0.630 0.620 0.650 0.630 0.670 928,000 602,400 0.6491 0.376 0.370 0.388 0.376 0.400 1,553,296 0.3878 -4.55%
2019-02-27 0 0.660 0.630 0.660 0.630 0.670 36,000 23,720 0.6589 0.394 0.376 0.394 0.376 0.400 60,257 0.3936 0.00%
2019-02-26 0 0.660 0.660 0.670 0.650 0.670 232,000 153,400 0.6612 0.394 0.394 0.400 0.388 0.400 388,324 0.3950 -1.49%
2019-02-25 0 0.670 0.660 0.680 0.650 0.670 536,000 354,240 0.6609 0.400 0.394 0.406 0.388 0.400 897,162 0.3948 3.08%
2019-02-22 0 0.650 0.610 0.650 0.640 0.650 300,000 193,760 0.6459 0.388 0.364 0.388 0.382 0.388 502,143 0.3859 3.17%
2019-02-21 0 0.630 0.630 0.640 0.630 0.650 456,000 292,640 0.6418 0.376 0.376 0.382 0.376 0.388 763,257 0.3834 0.00%
2019-02-20 0 0.630 0.630 0.650 0.630 0.650 364,000 234,000 0.6429 0.376 0.376 0.388 0.376 0.388 609,267 0.3841 -3.08%
2019-02-19 0 0.650 0.640 0.650 0.650 0.670 216,000 140,560 0.6507 0.388 0.382 0.388 0.388 0.400 361,543 0.3888 0.00%
2019-02-18 0 0.650 0.640 0.660 0.640 0.660 192,000 124,160 0.6467 0.388 0.382 0.394 0.382 0.394 321,372 0.3863 6.56%
2019-02-15 0 0.610 0.600 0.620 0.600 0.620 72,000 43,680 0.6067 0.364 0.358 0.370 0.358 0.370 120,514 0.3624 -6.15%
2019-02-14 0 0.650 0.640 0.670 0.640 0.660 756,000 493,120 0.6523 0.388 0.382 0.400 0.382 0.394 1,265,400 0.3897 0.00%
2019-02-13 0 0.650 0.630 0.650 0.620 0.650 96,000 62,160 0.6475 0.388 0.376 0.388 0.370 0.388 160,686 0.3868 -1.52%
2019-02-12 0 0.660 0.660 0.690 - - 0 0 - 0.394 0.394 0.412 - - 0 - 0.00%
2019-02-11 0 0.660 0.660 0.690 0.640 0.690 144,000 94,520 0.6564 0.394 0.394 0.412 0.382 0.412 241,029 0.3922 3.13%
2019-02-08 0 0.640 0.610 0.640 - - 0 0 - 0.382 0.364 0.382 - - 0 - 0.00%
2019-02-04 0 0.640 0.600 0.680 0.640 0.640 40,000 25,600 0.6400 0.382 0.358 0.406 0.382 0.382 66,952 0.3824 4.92%
2019-02-01 0 0.610 0.610 0.640 0.610 0.620 180,000 109,920 0.6107 0.364 0.364 0.382 0.364 0.370 301,286 0.3648 0.00%
2019-01-31 0 0.610 0.600 0.610 0.610 0.640 992,000 609,160 0.6141 0.364 0.358 0.364 0.364 0.382 1,660,420 0.3669 0.00%
2019-01-30 0 0.610 0.610 0.620 0.610 0.620 452,000 278,960 0.6172 0.364 0.364 0.370 0.364 0.370 756,562 0.3687 0.00%
2019-01-29 0 0.610 0.610 0.620 0.600 0.620 480,000 291,880 0.6081 0.364 0.364 0.370 0.358 0.370 803,429 0.3633 0.00%
2019-01-28 0 0.610 0.600 0.620 0.610 0.620 296,000 181,080 0.6118 0.364 0.358 0.370 0.364 0.370 495,448 0.3655 0.00%
2019-01-25 0 0.610 0.600 0.620 0.600 0.610 60,000 36,520 0.6087 0.364 0.358 0.370 0.358 0.364 100,429 0.3636 3.39%
2019-01-24 0 0.590 0.590 0.600 - - 0 0 - 0.352 0.352 0.358 - - 0 - 0.00%
2019-01-23 0 0.590 0.580 0.600 0.580 0.590 16,000 9,320 0.5825 0.352 0.347 0.358 0.347 0.352 26,781 0.3480 -1.67%
2019-01-22 0 0.600 0.580 0.600 0.600 0.610 16,000 9,720 0.6075 0.358 0.347 0.358 0.358 0.364 26,781 0.3629 3.45%
2019-01-21 0 0.580 0.570 0.620 0.570 0.600 180,000 106,200 0.5900 0.347 0.341 0.370 0.341 0.358 301,286 0.3525 -3.33%
2019-01-18 0 0.600 0.580 0.600 - - 0 0 - 0.358 0.347 0.358 - - 0 - 0.00%
2019-01-17 0 0.600 0.580 0.600 - - 0 0 - 0.358 0.347 0.358 - - 0 - -1.64%
2019-01-16 0 0.610 0.590 0.610 0.590 0.610 104,000 61,440 0.5908 0.364 0.352 0.364 0.352 0.364 174,076 0.3529 3.39%
2019-01-15 0 0.590 0.590 0.620 0.560 0.630 84,000 48,840 0.5814 0.352 0.352 0.370 0.335 0.376 140,600 0.3474 0.00%
2019-01-14 0 0.590 0.570 0.600 0.560 0.590 36,000 20,400 0.5667 0.352 0.341 0.358 0.335 0.352 60,257 0.3385 0.00%
2019-01-11 0 0.590 0.570 0.600 0.590 0.600 16,000 9,480 0.5925 0.352 0.341 0.358 0.352 0.358 26,781 0.3540 1.72%
2019-01-10 0 0.580 0.560 0.580 0.550 0.580 116,000 64,320 0.5545 0.347 0.335 0.347 0.329 0.347 194,162 0.3313 -1.69%
2019-01-09 0 0.590 0.580 0.590 0.570 0.600 36,000 20,920 0.5811 0.352 0.347 0.352 0.341 0.358 60,257 0.3472 -1.67%
2019-01-08 0 0.600 0.580 0.600 0.570 0.600 448,000 258,240 0.5764 0.358 0.347 0.358 0.341 0.358 749,867 0.3444 5.26%
2019-01-07 0 0.570 0.560 0.570 0.560 0.610 2,264,000 1,317,760 0.5820 0.341 0.335 0.341 0.335 0.364 3,789,506 0.3477 -5.00%
2019-01-04 0 0.600 0.580 0.600 0.600 0.620 136,000 82,680 0.6079 0.358 0.347 0.358 0.358 0.370 227,638 0.3632 -1.64%
2019-01-03 0 0.610 0.610 0.620 0.610 0.610 40,000 24,400 0.6100 0.364 0.364 0.370 0.364 0.364 66,952 0.3644 -1.61%
2019-01-02 0 0.620 0.600 0.630 0.620 0.620 40,000 24,800 0.6200 0.370 0.358 0.376 0.370 0.370 66,952 0.3704 0.00%
2018-12-31 0 0.620 0.570 0.650 - - 0 0 - 0.370 0.341 0.388 - - 0 - 0.00%
2018-12-28 0 0.620 0.600 0.650 0.620 0.660 56,000 36,800 0.6571 0.370 0.358 0.388 0.370 0.394 93,733 0.3926 0.00%
2018-12-27 0 0.620 0.610 0.620 0.610 0.630 6,720,000 4,166,120 0.6200 0.370 0.364 0.370 0.364 0.376 11,248,003 0.3704 -3.12%
2018-12-24 0 0.640 0.630 0.680 0.640 0.640 100,000 64,000 0.6400 0.382 0.376 0.406 0.382 0.382 167,381 0.3824 4.92%
2018-12-21 0 0.610 0.610 0.620 0.610 0.650 3,936,000 2,436,920 0.6191 0.364 0.364 0.370 0.364 0.388 6,588,116 0.3699 -6.15%
2018-12-20 0 0.650 0.660 0.670 0.650 0.650 40,000 26,000 0.6500 0.388 0.394 0.400 0.388 0.388 66,952 0.3883 0.00%
2018-12-19 0 0.650 0.650 0.680 0.640 0.640 20,000 12,800 0.6400 0.388 0.388 0.406 0.382 0.382 33,476 0.3824 1.56%
2018-12-18 0 0.640 0.640 0.660 0.640 0.650 272,000 174,680 0.6422 0.382 0.382 0.394 0.382 0.388 455,276 0.3837 -1.54%
2018-12-17 0 0.650 0.640 0.680 0.640 0.680 248,000 161,040 0.6494 0.388 0.382 0.406 0.382 0.406 415,105 0.3880 1.56%
2018-12-14 0 0.640 0.630 0.650 0.640 0.640 420,000 268,800 0.6400 0.382 0.376 0.388 0.382 0.382 703,000 0.3824 1.59%
2018-12-13 0 0.630 0.630 0.680 0.610 0.670 810,461 528,350 0.6519 0.376 0.376 0.406 0.364 0.400 1,356,558 0.3895 -4.55%
2018-12-12 0 0.660 0.660 0.680 0.650 0.680 4,108,000 2,770,440 0.6744 0.394 0.394 0.406 0.388 0.406 6,876,012 0.4029 -1.49%
2018-12-11 0 0.670 0.670 0.680 0.670 0.680 68,000 45,960 0.6759 0.400 0.400 0.406 0.400 0.406 113,819 0.4038 -1.47%
2018-12-10 0 0.680 0.650 0.700 0.680 0.700 164,000 111,680 0.6810 0.406 0.388 0.418 0.406 0.418 274,505 0.4068 -1.45%
2018-12-07 0 0.690 0.690 0.730 0.690 0.700 8,000 5,560 0.6950 0.412 0.412 0.436 0.412 0.418 13,390 0.4152 -1.43%
2018-12-06 0 0.700 0.700 0.720 0.680 0.700 472,000 323,080 0.6845 0.418 0.418 0.430 0.406 0.418 790,038 0.4089 -2.78%
2018-12-05 0 0.720 0.700 0.710 0.720 0.750 432,000 315,720 0.7308 0.430 0.418 0.424 0.430 0.448 723,086 0.4366 -2.70%
2018-12-04 0 0.740 0.740 0.770 0.730 0.740 412,000 303,840 0.7375 0.442 0.442 0.460 0.436 0.442 689,610 0.4406 1.37%
2018-12-03 0 0.730 0.730 0.750 0.680 0.810 1,555,000 1,135,580 0.7303 0.436 0.436 0.448 0.406 0.484 2,602,775 0.4363 7.35%
2018-11-30 0 0.680 0.680 0.700 0.600 0.730 2,128,000 1,397,920 0.6569 0.406 0.406 0.418 0.358 0.436 3,561,868 0.3925 15.25%
2018-11-29 0 0.590 0.580 0.600 0.550 0.590 224,000 129,440 0.5779 0.352 0.347 0.358 0.329 0.352 374,933 0.3452 5.36%
2018-11-28 0 0.560 0.560 0.570 0.540 0.560 1,596,000 912,109 0.5715 0.335 0.335 0.341 0.323 0.335 2,671,401 0.3414 -1.75%
2018-11-27 0 0.570 0.550 0.570 0.530 0.600 916,000 523,960 0.5720 0.341 0.329 0.341 0.317 0.358 1,533,210 0.3417 7.55%
2018-11-26 0 0.530 0.520 0.530 0.520 0.530 104,000 54,480 0.5238 0.317 0.311 0.317 0.311 0.317 174,076 0.3130 1.92%
2018-11-23 0 0.520 0.520 0.540 0.510 0.520 452,000 234,880 0.5196 0.311 0.311 0.323 0.305 0.311 756,562 0.3105 0.00%
2018-11-22 0 0.520 0.510 0.540 0.510 0.520 161,539 83,218 0.5152 0.311 0.305 0.323 0.305 0.311 270,386 0.3078 4.00%
2018-11-21 0 0.500 0.500 0.510 0.485 0.510 916,000 457,480 0.4994 0.299 0.299 0.305 0.290 0.305 1,533,210 0.2984 0.00%
2018-11-20 0 0.500 0.500 0.540 0.490 0.520 928,000 466,580 0.5028 0.299 0.299 0.323 0.293 0.311 1,553,296 0.3004 -1.96%
2018-11-19 0 0.510 0.500 0.510 0.510 0.520 124,000 63,480 0.5119 0.305 0.299 0.305 0.305 0.311 207,552 0.3059 2.00%
2018-11-16 0 0.500 0.500 0.520 0.500 0.510 128,000 65,080 0.5084 0.299 0.299 0.311 0.299 0.305 214,248 0.3038 -1.96%
2018-11-15 0 0.510 0.500 0.530 0.510 0.520 552,000 281,920 0.5107 0.305 0.299 0.317 0.305 0.311 923,943 0.3051 2.00%
2018-11-14 0 0.500 0.495 0.510 0.495 0.500 212,000 105,960 0.4998 0.299 0.296 0.305 0.296 0.299 354,848 0.2986 -1.96%
2018-11-13 0 0.510 0.495 0.510 0.480 0.510 220,000 109,720 0.4987 0.305 0.296 0.305 0.287 0.305 368,238 0.2980 2.00%
2018-11-12 0 0.500 0.485 0.500 0.485 0.510 940,000 472,400 0.5026 0.299 0.290 0.299 0.290 0.305 1,573,381 0.3002 -1.96%
2018-11-09 0 0.510 0.495 0.510 0.495 0.530 420,000 212,140 0.5051 0.305 0.296 0.305 0.296 0.317 703,000 0.3018 0.00%
2018-11-08 0 0.510 0.510 0.520 0.510 0.520 284,000 147,360 0.5189 0.305 0.305 0.311 0.305 0.311 475,362 0.3100 0.00%
2018-11-07 0 0.510 0.510 0.530 0.510 0.540 700,000 366,920 0.5242 0.305 0.305 0.317 0.305 0.323 1,171,667 0.3132 -3.77%
2018-11-06 0 0.530 0.530 0.540 0.530 0.560 684,000 370,440 0.5416 0.317 0.317 0.323 0.317 0.335 1,144,886 0.3236 1.92%
2018-11-05 0 0.520 0.520 0.530 0.510 0.530 316,000 164,360 0.5201 0.311 0.311 0.317 0.305 0.317 528,924 0.3107 4.00%
2018-11-02 0 0.500 0.495 0.510 0.495 0.520 1,056,000 529,880 0.5018 0.299 0.296 0.305 0.296 0.311 1,767,543 0.2998 1.01%
2018-11-01 0 0.495 0.495 0.520 0.495 0.570 5,408,000 2,769,060 0.5120 0.296 0.296 0.311 0.296 0.341 9,051,965 0.3059 -1.00%
2018-10-31 0 0.500 0.495 0.520 0.500 0.530 480,000 240,880 0.5018 0.299 0.296 0.311 0.299 0.317 803,429 0.2998 -1.96%
2018-10-30 0 0.510 0.495 0.510 0.485 0.530 6,288,000 3,144,820 0.5001 0.305 0.296 0.305 0.290 0.317 10,524,917 0.2988 0.00%
2018-10-29 0 0.510 0.500 0.520 0.510 0.550 340,000 175,760 0.5169 0.305 0.299 0.311 0.305 0.329 569,095 0.3088 -7.27%
2018-10-26 0 0.550 0.490 0.500 0.500 0.580 1,712,000 895,360 0.5230 0.329 0.293 0.299 0.299 0.347 2,865,563 0.3125 1.85%
2018-10-25 0 0.540 0.520 0.540 0.520 0.600 620,000 337,200 0.5439 0.323 0.311 0.323 0.311 0.358 1,037,762 0.3249 -10.00%
2018-10-24 0 0.600 0.560 0.600 0.590 0.600 12,000 7,120 0.5933 0.358 0.335 0.358 0.352 0.358 20,086 0.3545 0.00%
2018-10-23 0 0.600 0.570 0.600 - - 0 0 - 0.358 0.341 0.358 - - 0 - -1.64%
2018-10-22 0 0.610 0.520 0.610 0.610 0.610 60,000 36,600 0.6100 0.364 0.311 0.364 0.364 0.364 100,429 0.3644 0.00%
2018-10-19 0 0.610 0.550 0.610 0.610 0.610 24,000 14,640 0.6100 0.364 0.329 0.364 0.364 0.364 40,171 0.3644 5.17%
2018-10-18 0 0.580 0.580 0.600 0.580 0.600 116,000 67,520 0.5821 0.347 0.347 0.358 0.347 0.358 194,162 0.3478 -3.33%
2018-10-16 0 0.600 0.570 0.600 0.600 0.600 60,000 36,000 0.6000 0.358 0.341 0.358 0.358 0.358 100,429 0.3585 -6.25%
2018-10-15 0 0.640 0.600 0.640 0.640 0.640 4,000 2,560 0.6400 0.382 0.358 0.382 0.382 0.382 6,695 0.3824 3.23%
2018-10-12 0 0.620 0.560 0.620 0.610 0.640 88,000 54,480 0.6191 0.370 0.335 0.370 0.364 0.382 147,295 0.3699 3.33%
2018-10-11 0 0.600 0.600 0.620 0.590 0.620 140,000 83,080 0.5934 0.358 0.358 0.370 0.352 0.370 234,333 0.3545 -7.69%
2018-10-10 0 0.650 0.570 0.650 - - 0 0 - 0.388 0.341 0.388 - - 0 - -2.99%
2018-10-09 0 0.670 0.620 0.670 0.670 0.670 4,000 2,680 0.6700 0.400 0.370 0.400 0.400 0.400 6,695 0.4003 3.08%
2018-10-08 0 0.650 0.650 0.660 0.620 0.650 596,000 376,080 0.6310 0.388 0.388 0.394 0.370 0.388 997,591 0.3770 3.17%
2018-10-05 0 0.630 0.600 0.650 - - 0 0 - 0.376 0.358 0.388 - - 0 - 0.00%
2018-10-04 0 0.630 0.600 0.650 0.630 0.630 4,000 2,520 0.6300 0.376 0.358 0.388 0.376 0.376 6,695 0.3764 5.00%
2018-10-03 0 0.600 0.600 0.610 0.600 0.610 236,000 143,280 0.6071 0.358 0.358 0.364 0.358 0.364 395,019 0.3627 -4.76%
2018-10-02 0 0.630 0.620 0.630 0.590 0.660 508,000 313,200 0.6165 0.376 0.370 0.376 0.352 0.394 850,295 0.3683 0.00%
2018-09-28 0 0.630 0.630 0.640 0.630 0.680 416,000 265,120 0.6373 0.376 0.376 0.382 0.376 0.406 696,305 0.3808 -8.70%
2018-09-27 0 0.690 0.640 0.690 - - 0 0 - 0.412 0.382 0.412 - - 0 - 0.00%
2018-09-26 0 0.690 0.630 0.690 0.610 0.700 80,000 52,600 0.6575 0.412 0.376 0.412 0.364 0.418 133,905 0.3928 6.15%
2018-09-24 0 0.650 0.650 0.680 0.650 0.700 24,000 16,280 0.6783 0.388 0.388 0.406 0.388 0.418 40,171 0.4053 -4.41%
2018-09-21 0 0.680 0.630 0.680 0.680 0.680 4,000 2,720 0.6800 0.406 0.376 0.406 0.406 0.406 6,695 0.4063 -2.86%
2018-09-20 0 0.700 0.640 0.700 0.700 0.700 4,000 2,800 0.7000 0.418 0.382 0.418 0.418 0.418 6,695 0.4182 1.45%
2018-09-19 0 0.690 0.680 0.690 0.600 0.700 132,000 90,040 0.6821 0.412 0.406 0.412 0.358 0.418 220,943 0.4075 -1.43%
2018-09-18 0 0.700 0.660 0.700 0.590 0.700 12,000 7,800 0.6500 0.418 0.394 0.418 0.352 0.418 20,086 0.3883 2.94%
2018-09-17 0 0.680 0.680 0.690 0.680 0.700 116,000 79,400 0.6845 0.406 0.406 0.412 0.406 0.418 194,162 0.4089 1.49%
2018-09-14 0 0.670 0.670 0.700 0.670 0.700 120,000 83,880 0.6990 0.400 0.400 0.418 0.400 0.418 200,857 0.4176 -4.29%
2018-09-13 0 0.700 0.680 0.700 0.670 0.700 20,000 13,760 0.6880 0.418 0.406 0.418 0.400 0.418 33,476 0.4110 1.45%
2018-09-12 0 0.690 0.670 0.690 - - 0 0 - 0.412 0.400 0.412 - - 0 - -1.43%
2018-09-11 0 0.700 0.700 0.710 0.660 0.700 464,000 318,600 0.6866 0.418 0.418 0.424 0.394 0.418 776,648 0.4102 0.00%
2018-09-10 0 0.700 0.680 0.700 0.680 0.710 200,000 139,560 0.6978 0.418 0.406 0.418 0.406 0.424 334,762 0.4169 -4.11%
2018-09-07 0 0.730 0.650 0.730 0.730 0.730 72,000 52,560 0.7300 0.436 0.388 0.436 0.436 0.436 120,514 0.4361 2.82%
2018-09-06 0 0.710 0.620 0.710 0.710 0.710 40,000 28,400 0.7100 0.424 0.370 0.424 0.424 0.424 66,952 0.4242 0.00%
2018-09-05 0 0.710 0.580 0.720 0.710 0.730 132,000 94,120 0.7130 0.424 0.347 0.430 0.424 0.436 220,943 0.4260 0.00%
2018-09-04 0 0.710 0.710 0.740 0.710 0.710 20,000 14,200 0.7100 0.424 0.424 0.442 0.424 0.424 33,476 0.4242 -5.33%
2018-09-03 0 0.750 0.750 0.770 0.710 0.750 236,000 171,960 0.7286 0.448 0.448 0.460 0.424 0.448 395,019 0.4353 0.00%
2018-08-31 0 0.750 0.730 0.750 0.740 0.750 12,000 8,960 0.7467 0.448 0.436 0.448 0.442 0.448 20,086 0.4461 0.00%
2018-08-30 0 0.750 0.750 0.770 0.750 0.750 12,000 9,000 0.7500 0.448 0.448 0.460 0.448 0.448 20,086 0.4481 2.74%
2018-08-29 0 0.730 0.730 0.760 0.730 0.740 20,000 14,680 0.7340 0.436 0.436 0.454 0.436 0.442 33,476 0.4385 -5.19%
2018-08-28 0 0.770 0.740 0.770 - - 0 0 - 0.460 0.442 0.460 - - 0 - 0.00%
2018-08-27 0 0.770 0.740 0.770 0.730 0.770 308,000 234,000 0.7597 0.460 0.442 0.460 0.436 0.460 515,533 0.4539 5.48%
2018-08-24 0 0.730 0.730 0.750 0.730 0.750 152,000 113,920 0.7495 0.436 0.436 0.448 0.436 0.448 254,419 0.4478 -5.19%
2018-08-23 0 0.770 0.750 0.770 - - 0 0 - 0.460 0.448 0.460 - - 0 - -2.53%
2018-08-22 0 0.790 0.750 0.790 0.750 0.790 28,000 21,560 0.7700 0.472 0.448 0.472 0.448 0.472 46,867 0.4600 2.60%
2018-08-21 0 0.770 0.760 0.790 0.750 0.770 56,000 42,320 0.7557 0.460 0.454 0.472 0.448 0.460 93,733 0.4515 2.67%
2018-08-20 0 0.750 0.750 0.770 0.750 0.750 4,000 3,000 0.7500 0.448 0.448 0.460 0.448 0.448 6,695 0.4481 -3.85%
2018-08-17 0 0.780 0.740 0.780 - - 0 0 - 0.466 0.442 0.466 - - 0 - 0.00%
2018-08-16 0 0.780 0.730 0.780 0.740 0.780 76,000 56,640 0.7453 0.466 0.436 0.466 0.442 0.466 127,210 0.4452 0.00%
2018-08-15 0 0.780 0.730 0.780 - - 0 0 - 0.466 0.436 0.466 - - 0 - 0.00%
2018-08-14 0 0.780 0.780 0.790 0.740 0.780 112,000 85,040 0.7593 0.466 0.466 0.472 0.442 0.466 187,467 0.4536 0.00%
2018-08-13 0 0.780 0.780 0.800 0.760 0.780 212,000 164,720 0.7770 0.466 0.466 0.478 0.454 0.466 354,848 0.4642 1.30%
2018-08-10 0 0.770 0.730 0.770 - - 0 0 - 0.460 0.436 0.460 - - 0 - -1.28%
2018-08-09 0 0.780 0.780 0.790 0.750 0.780 3,792,000 2,850,840 0.7518 0.466 0.466 0.472 0.448 0.466 6,347,088 0.4492 4.00%
2018-08-08 0 0.750 0.740 0.760 0.750 0.750 460,000 345,000 0.7500 0.448 0.442 0.454 0.448 0.448 769,953 0.4481 -3.85%
2018-08-07 0 0.780 0.740 0.790 0.740 0.780 88,000 68,480 0.7782 0.466 0.442 0.472 0.442 0.466 147,295 0.4649 2.63%
2018-08-06 0 0.760 0.760 0.800 - - 0 0 - 0.454 0.454 0.478 - - 0 - 0.00%
2018-08-03 0 0.760 0.760 0.770 0.760 0.760 128,000 97,280 0.7600 0.454 0.454 0.460 0.454 0.454 214,248 0.4541 -2.56%
2018-08-02 0 0.780 0.760 0.780 0.750 0.780 92,000 69,120 0.7513 0.466 0.454 0.466 0.448 0.466 153,991 0.4489 -2.50%
2018-08-01 0 0.800 0.760 0.800 0.760 0.800 188,000 145,160 0.7721 0.478 0.454 0.478 0.454 0.478 314,676 0.4613 1.27%
2018-07-31 0 0.790 0.760 0.790 0.760 0.790 12,000 9,360 0.7800 0.472 0.454 0.472 0.454 0.472 20,086 0.4660 -1.25%
2018-07-30 0 0.800 0.780 0.800 0.800 0.840 8,000 6,560 0.8200 0.478 0.466 0.478 0.478 0.502 13,390 0.4899 2.56%
2018-07-27 0 0.780 0.780 0.790 0.760 0.800 168,000 133,520 0.7948 0.466 0.466 0.472 0.454 0.478 281,200 0.4748 -2.50%
2018-07-26 0 0.800 0.800 0.810 0.790 0.800 52,000 41,560 0.7992 0.478 0.478 0.484 0.472 0.478 87,038 0.4775 0.00%
2018-07-25 0 0.800 0.780 0.830 0.800 0.810 192,000 154,640 0.8054 0.478 0.466 0.496 0.478 0.484 321,372 0.4812 0.00%
2018-07-24 0 0.800 0.800 0.810 0.780 0.810 500,000 397,600 0.7952 0.478 0.478 0.484 0.466 0.484 836,905 0.4751 0.00%
2018-07-23 0 0.800 0.800 0.810 0.780 0.800 336,000 265,640 0.7906 0.478 0.478 0.484 0.466 0.478 562,400 0.4723 2.56%
2018-07-20 0 0.780 0.780 0.790 0.740 0.780 588,000 448,280 0.7624 0.466 0.466 0.472 0.442 0.466 984,200 0.4555 2.63%
2018-07-19 0 0.760 0.750 0.780 0.760 0.800 76,000 59,120 0.7779 0.454 0.448 0.466 0.454 0.478 127,210 0.4647 -5.00%
2018-07-18 0 0.800 0.800 0.810 0.750 0.810 456,000 358,240 0.7856 0.478 0.478 0.484 0.448 0.484 763,257 0.4694 6.67%
2018-07-17 0 0.750 0.740 0.790 0.750 0.800 664,000 523,840 0.7889 0.448 0.442 0.472 0.448 0.478 1,111,410 0.4713 -5.06%
2018-07-16 0 0.790 0.740 0.790 0.790 0.820 32,000 25,680 0.8025 0.472 0.442 0.472 0.472 0.490 53,562 0.4794 0.00%
2018-07-13 0 0.790 0.780 0.790 0.780 0.820 28,000 22,040 0.7871 0.472 0.466 0.472 0.466 0.490 46,867 0.4703 1.28%
2018-07-12 0 0.780 0.760 0.790 0.780 0.800 24,000 19,080 0.7950 0.466 0.454 0.472 0.466 0.478 40,171 0.4750 -2.50%
2018-07-11 0 0.800 0.760 0.800 0.810 0.810 4,000 3,240 0.8100 0.478 0.454 0.478 0.484 0.484 6,695 0.4839 3.90%
2018-07-10 0 0.770 0.750 0.770 0.750 0.790 108,000 83,800 0.7759 0.460 0.448 0.460 0.448 0.472 180,771 0.4636 -2.53%
2018-07-09 0 0.790 0.760 0.790 0.810 0.810 4,000 3,240 0.8100 0.472 0.454 0.472 0.484 0.484 6,695 0.4839 0.00%
2018-07-06 0 0.790 0.760 0.790 0.700 0.800 152,000 116,040 0.7634 0.472 0.454 0.472 0.418 0.478 254,419 0.4561 -1.25%
2018-07-05 0 0.800 0.700 0.820 0.760 0.800 72,000 56,800 0.7889 0.478 0.418 0.490 0.454 0.478 120,514 0.4713 3.90%
2018-07-04 0 0.770 0.740 0.770 0.740 0.800 160,000 121,240 0.7578 0.460 0.442 0.460 0.442 0.478 267,810 0.4527 1.32%
2018-07-03 0 0.760 0.760 0.780 0.760 0.780 1,204,000 917,720 0.7622 0.454 0.454 0.466 0.454 0.466 2,015,267 0.4554 -1.30%
2018-06-29 0 0.770 0.770 0.800 0.760 0.810 196,000 155,760 0.7947 0.460 0.460 0.478 0.454 0.484 328,067 0.4748 -3.75%
2018-06-28 0 0.800 0.790 0.800 0.760 0.800 188,000 149,320 0.7943 0.478 0.472 0.478 0.454 0.478 314,676 0.4745 0.00%
2018-06-27 0 0.800 0.790 0.800 0.760 0.800 432,000 334,240 0.7737 0.478 0.472 0.478 0.454 0.478 723,086 0.4622 0.00%
2018-06-26 0 0.800 0.790 0.800 0.750 0.800 512,000 395,600 0.7727 0.478 0.472 0.478 0.448 0.478 856,991 0.4616 1.27%
2018-06-25 0 0.790 0.780 0.790 0.780 0.790 156,000 122,960 0.7882 0.472 0.466 0.472 0.466 0.472 261,114 0.4709 0.00%
2018-06-22 0 0.790 0.780 0.800 0.790 0.800 424,000 338,720 0.7989 0.472 0.466 0.478 0.472 0.478 709,695 0.4773 -1.25%
2018-06-21 0 0.800 0.800 0.830 0.780 0.810 848,000 678,720 0.8004 0.478 0.478 0.496 0.466 0.484 1,419,391 0.4782 -1.23%
2018-06-20 0 0.810 0.810 0.820 0.780 0.820 300,000 241,920 0.8064 0.484 0.484 0.490 0.466 0.490 502,143 0.4818 1.25%
2018-06-19 0 0.800 0.780 0.810 0.800 0.850 1,260,000 1,028,440 0.8162 0.478 0.466 0.484 0.478 0.508 2,109,001 0.4876 -3.61%
2018-06-15 0 0.830 0.830 0.840 0.800 0.850 872,000 724,600 0.8310 0.496 0.496 0.502 0.478 0.508 1,459,562 0.4965 -1.19%
2018-06-14 0 0.840 0.840 0.850 0.830 0.840 528,000 439,680 0.8327 0.502 0.502 0.508 0.496 0.502 883,772 0.4975 1.20%
2018-06-13 0 0.830 0.830 0.840 0.830 0.850 132,000 110,120 0.8342 0.496 0.496 0.502 0.496 0.508 220,943 0.4984 0.00%
2018-06-12 0 0.830 0.830 0.840 0.830 0.840 176,000 146,560 0.8327 0.496 0.496 0.502 0.496 0.502 294,591 0.4975 -2.35%
2018-06-11 0 0.850 0.830 0.850 0.830 0.850 64,000 53,720 0.8394 0.508 0.496 0.508 0.496 0.508 107,124 0.5015 1.19%
2018-06-08 0 0.840 0.840 0.850 0.820 0.870 540,000 450,280 0.8339 0.502 0.502 0.508 0.490 0.520 903,857 0.4982 -1.18%
2018-06-07 0 0.850 0.840 0.850 0.840 0.860 664,000 563,160 0.8481 0.508 0.502 0.508 0.502 0.514 1,111,410 0.5067 3.03%
2018-06-06 0 0.850 0.840 0.850 0.840 0.870 1,416,000 1,206,760 0.8522 0.493 0.487 0.493 0.487 0.504 2,441,937 0.4942 2.41%
2018-06-05 0 0.830 0.830 0.850 0.830 0.870 963,000 819,590 0.8511 0.481 0.481 0.493 0.481 0.504 1,660,724 0.4935 0.00%
2018-06-04 0 0.830 0.820 0.840 0.820 0.850 712,000 594,880 0.8355 0.481 0.475 0.487 0.475 0.493 1,227,866 0.4845 0.00%
2018-06-01 0 0.830 0.820 0.830 0.820 0.840 688,000 568,760 0.8267 0.481 0.475 0.481 0.475 0.487 1,186,478 0.4794 1.22%
2018-05-31 0 0.820 0.820 0.830 0.810 0.870 5,332,000 4,531,440 0.8499 0.475 0.475 0.481 0.470 0.504 9,195,202 0.4928 -3.53%
2018-05-30 0 0.850 0.840 0.850 0.820 0.880 9,932,000 8,504,440 0.8563 0.493 0.487 0.493 0.475 0.510 17,128,047 0.4965 -2.30%
2018-05-29 0 0.870 0.870 0.880 0.850 0.880 1,792,000 1,553,720 0.8670 0.504 0.504 0.510 0.493 0.510 3,090,360 0.5028 0.00%
2018-05-28 0 0.870 0.870 0.880 0.850 0.970 6,696,000 5,875,680 0.8775 0.504 0.504 0.510 0.493 0.562 11,547,463 0.5088 -12.12%
2018-05-25 0 0.990 0.980 1.010 0.980 1.010 156,000 153,360 0.9831 0.574 0.568 0.586 0.568 0.586 269,027 0.5701 -1.00%
2018-05-24 0 1.000 1.000 1.020 0.980 1.030 244,000 246,840 1.0116 0.580 0.580 0.591 0.568 0.597 420,786 0.5866 -2.91%
2018-05-23 0 1.030 1.030 1.060 1.030 1.060 632,000 664,760 1.0518 0.597 0.597 0.615 0.597 0.615 1,089,904 0.6099 -0.96%
2018-05-21 0 1.040 1.040 1.050 0.920 1.040 2,268,000 2,255,200 0.9944 0.603 0.603 0.609 0.533 0.603 3,911,237 0.5766 13.04%
2018-05-18 0 0.920 0.920 0.940 0.920 0.940 1,448,000 1,344,200 0.9283 0.533 0.533 0.545 0.533 0.545 2,497,122 0.5383 -2.13%
2018-05-17 0 0.940 0.940 0.950 0.920 0.940 1,228,000 1,141,760 0.9298 0.545 0.545 0.551 0.533 0.545 2,117,725 0.5391 0.00%
2018-05-16 0 0.940 0.930 0.940 0.910 0.950 524,000 486,280 0.9280 0.545 0.539 0.545 0.528 0.551 903,655 0.5381 -1.05%
2018-05-15 0 0.950 0.940 0.950 0.940 0.970 808,000 767,920 0.9504 0.551 0.545 0.551 0.545 0.562 1,393,421 0.5511 -2.06%
2018-05-14 0 0.970 0.970 0.980 0.930 0.980 2,060,000 1,968,120 0.9554 0.562 0.562 0.568 0.539 0.568 3,552,535 0.5540 -3.96%
2018-05-11 0 1.010 1.000 1.010 1.010 1.040 404,000 411,240 1.0179 0.586 0.580 0.586 0.586 0.603 696,711 0.5903 1.00%
2018-05-10 0 1.000 1.000 1.010 1.000 1.020 496,000 499,760 1.0076 0.580 0.580 0.586 0.580 0.591 855,368 0.5843 -3.85%
2018-05-09 0 1.040 1.020 1.040 1.040 1.040 44,000 45,760 1.0400 0.603 0.591 0.603 0.603 0.603 75,879 0.6031 -0.95%
2018-05-08 0 1.050 1.040 1.050 1.050 1.060 56,000 59,200 1.0571 0.609 0.603 0.609 0.609 0.615 96,574 0.6130 0.96%
2018-05-07 0 1.040 0.990 1.050 1.000 1.050 2,059,000 2,080,420 1.0104 0.603 0.574 0.609 0.580 0.609 3,550,810 0.5859 0.00%
2018-05-04 0 1.040 1.030 1.050 1.030 1.050 152,000 158,120 1.0403 0.603 0.597 0.609 0.597 0.609 262,129 0.6032 -1.89%
2018-05-03 0 1.060 1.030 1.060 1.040 1.080 256,000 272,040 1.0627 0.615 0.597 0.615 0.603 0.626 441,480 0.6162 -0.93%
2018-05-02 0 1.070 1.030 1.070 1.030 1.070 1,524,000 1,599,400 1.0495 0.620 0.597 0.620 0.597 0.620 2,628,186 0.6086 1.90%
2018-04-30 0 1.050 1.040 1.050 1.020 1.050 264,000 274,120 1.0383 0.609 0.603 0.609 0.591 0.609 455,276 0.6021 -0.94%
2018-04-27 0 1.060 1.060 1.080 1.010 1.080 528,000 548,040 1.0380 0.615 0.615 0.626 0.586 0.626 910,553 0.6019 0.00%
2018-04-26 0 1.060 1.050 1.060 1.060 1.090 364,000 392,440 1.0781 0.615 0.609 0.615 0.615 0.632 627,729 0.6252 -4.50%
2018-04-25 0 1.110 1.090 1.110 1.080 1.110 784,000 852,480 1.0873 0.644 0.632 0.644 0.626 0.644 1,352,033 0.6305 0.00%
2018-04-24 0 1.110 1.080 1.110 1.080 1.120 356,000 391,480 1.0997 0.644 0.626 0.644 0.626 0.649 613,933 0.6377 -0.89%
2018-04-23 0 1.120 1.080 1.120 1.080 1.130 460,000 507,040 1.1023 0.649 0.626 0.649 0.626 0.655 793,285 0.6392 0.90%
2018-04-20 0 1.110 1.080 1.110 1.080 1.110 468,000 514,000 1.0983 0.644 0.626 0.644 0.626 0.644 807,081 0.6369 -0.89%
2018-04-19 0 1.120 1.110 1.120 1.110 1.120 408,000 455,320 1.1160 0.649 0.644 0.649 0.644 0.649 703,609 0.6471 1.82%
2018-04-18 0 1.100 1.090 1.110 1.090 1.110 424,000 464,680 1.0959 0.638 0.632 0.644 0.632 0.644 731,201 0.6355 -1.79%
2018-04-17 0 1.120 1.110 1.120 1.110 1.140 404,000 450,840 1.1159 0.649 0.644 0.649 0.644 0.661 696,711 0.6471 -2.61%
2018-04-16 0 1.150 1.150 1.180 1.100 1.150 2,552,000 2,886,920 1.1312 0.667 0.667 0.684 0.638 0.667 4,401,004 0.6560 0.00%
2018-04-13 0 1.150 1.100 1.140 1.100 1.160 1,532,000 1,729,960 1.1292 0.667 0.638 0.661 0.638 0.673 2,641,982 0.6548 0.00%
2018-04-12 0 1.150 1.120 1.150 1.110 1.150 696,000 785,080 1.1280 0.667 0.649 0.667 0.644 0.667 1,200,274 0.6541 0.00%
2018-04-11 0 1.150 1.140 1.150 1.100 1.150 728,000 812,480 1.1160 0.667 0.661 0.667 0.638 0.667 1,255,459 0.6472 4.55%
2018-04-10 0 1.100 1.080 1.100 1.080 1.170 4,468,000 4,963,920 1.1110 0.638 0.626 0.638 0.626 0.678 7,705,207 0.6442 -8.33%
2018-04-09 0 1.200 1.140 1.200 1.130 1.200 1,440,000 1,655,920 1.1499 0.696 0.661 0.696 0.655 0.696 2,483,325 0.6668 0.00%
2018-04-06 0 1.200 1.190 1.200 1.180 1.200 893,000 1,065,280 1.1929 0.696 0.690 0.696 0.684 0.696 1,540,007 0.6917 0.00%
2018-04-04 0 1.200 1.180 1.200 1.170 1.230 1,009,830 1,213,606 1.2018 0.696 0.684 0.696 0.678 0.713 1,741,484 0.6969 0.00%
2018-04-03 0 1.200 1.180 1.200 1.180 1.230 576,000 691,840 1.2011 0.696 0.684 0.696 0.684 0.713 993,330 0.6965 -2.44%
2018-03-29 0 1.230 1.210 1.260 1.190 1.260 3,676,000 4,455,600 1.2121 0.713 0.702 0.731 0.690 0.731 6,339,378 0.7028 -1.60%
2018-03-28 0 1.250 1.210 1.250 1.180 1.250 2,632,000 3,177,920 1.2074 0.725 0.702 0.725 0.684 0.725 4,538,967 0.7001 3.31%
2018-03-27 0 1.210 1.210 1.220 1.180 1.210 464,000 557,280 1.2010 0.702 0.702 0.707 0.684 0.702 800,183 0.6964 -1.63%
2018-03-26 0 1.230 1.230 1.250 1.180 1.240 1,880,000 2,300,540 1.2237 0.713 0.713 0.725 0.684 0.719 3,242,119 0.7096 -0.81%
2018-03-23 0 1.240 1.190 1.220 1.180 1.300 2,576,000 3,136,920 1.2177 0.719 0.690 0.707 0.684 0.754 4,442,393 0.7061 -4.62%
2018-03-22 0 1.300 1.300 1.320 1.290 1.330 544,000 712,640 1.3100 0.754 0.754 0.765 0.748 0.771 938,145 0.7596 0.00%
2018-03-21 0 1.300 1.290 1.300 1.270 1.310 676,000 874,400 1.2935 0.754 0.748 0.754 0.736 0.760 1,165,783 0.7501 0.00%
2018-03-20 0 1.300 1.290 1.300 1.260 1.300 724,000 920,840 1.2719 0.754 0.748 0.754 0.731 0.754 1,248,561 0.7375 0.00%
2018-03-19 0 1.300 1.300 1.310 1.280 1.300 660,000 855,840 1.2967 0.754 0.754 0.760 0.742 0.754 1,138,191 0.7519 0.00%
2018-03-16 0 1.300 1.280 1.310 1.270 1.310 708,000 912,640 1.2890 0.754 0.742 0.760 0.736 0.760 1,220,968 0.7475 0.00%
2018-03-15 0 1.300 1.280 1.300 1.260 1.300 670,350 857,001 1.2784 0.754 0.742 0.754 0.731 0.754 1,156,040 0.7413 0.00%
2018-03-14 0 1.300 1.290 1.310 1.290 1.320 472,000 612,160 1.2969 0.754 0.748 0.760 0.748 0.765 813,979 0.7521 0.00%
2018-03-13 0 1.300 1.300 1.310 1.290 1.360 400,000 524,840 1.3121 0.754 0.754 0.760 0.748 0.789 689,813 0.7608 -0.76%
2018-03-12 0 1.310 1.310 1.320 1.290 1.350 600,000 793,080 1.3218 0.760 0.760 0.765 0.748 0.783 1,034,719 0.7665 -1.50%
2018-03-09 0 1.330 1.320 1.330 1.320 1.360 668,000 886,760 1.3275 0.771 0.765 0.771 0.765 0.789 1,151,987 0.7698 -2.21%
2018-03-08 0 1.360 1.350 1.360 1.340 1.380 940,000 1,279,920 1.3616 0.789 0.783 0.789 0.777 0.800 1,621,060 0.7896 2.26%
2018-03-07 0 1.330 1.340 1.360 1.330 1.360 408,000 551,360 1.3514 0.771 0.777 0.789 0.771 0.789 703,609 0.7836 -1.48%
2018-03-06 0 1.350 1.350 1.370 1.340 1.370 320,000 433,760 1.3555 0.783 0.783 0.794 0.777 0.794 551,850 0.7860 0.75%
2018-03-05 0 1.340 1.340 1.370 1.300 1.370 1,268,000 1,686,520 1.3301 0.777 0.777 0.794 0.754 0.794 2,186,706 0.7713 -2.19%
2018-03-02 0 1.370 1.360 1.370 1.370 1.410 904,000 1,257,640 1.3912 0.794 0.789 0.794 0.794 0.818 1,558,976 0.8067 -3.52%
2018-03-01 0 1.420 1.420 1.450 1.410 1.450 1,840,000 2,622,300 1.4252 0.823 0.823 0.841 0.818 0.841 3,173,138 0.8264 -0.70%
2018-02-28 0 1.430 1.420 1.440 1.330 1.460 5,004,000 7,036,200 1.4061 0.829 0.823 0.835 0.771 0.847 8,629,556 0.8154 5.93%
2018-02-27 0 1.350 1.350 1.360 1.330 1.380 1,717,380 2,323,243 1.3528 0.783 0.783 0.789 0.771 0.800 2,961,676 0.7844 1.50%
2018-02-26 0 1.330 1.330 1.340 1.280 1.340 2,292,000 2,977,620 1.2991 0.771 0.771 0.777 0.742 0.777 3,952,626 0.7533 1.53%
2018-02-23 0 1.310 1.300 1.320 1.290 1.320 1,228,000 1,604,160 1.3063 0.760 0.754 0.765 0.748 0.765 2,117,725 0.7575 0.00%
2018-02-22 0 1.310 1.300 1.310 1.270 1.310 3,160,000 4,081,860 1.2917 0.760 0.754 0.760 0.736 0.760 5,449,520 0.7490 1.55%
2018-02-21 0 1.290 1.280 1.300 1.260 1.290 1,212,000 1,551,200 1.2799 0.748 0.742 0.754 0.731 0.748 2,090,132 0.7422 0.78%
2018-02-20 0 1.280 1.280 1.290 1.220 1.310 1,392,000 1,786,000 1.2830 0.742 0.742 0.748 0.707 0.760 2,400,548 0.7440 4.07%
2018-02-15 0 1.230 1.230 1.240 1.230 1.260 348,000 431,560 1.2401 0.713 0.713 0.719 0.713 0.731 600,137 0.7191 2.50%
2018-02-14 0 1.200 1.200 1.220 1.180 1.210 924,000 1,109,080 1.2003 0.696 0.696 0.707 0.684 0.702 1,593,467 0.6960 0.84%
2018-02-13 0 1.190 1.180 1.190 1.170 1.290 1,881,000 2,279,150 1.2117 0.690 0.684 0.690 0.678 0.748 3,243,844 0.7026 -3.25%
2018-02-12 0 1.230 1.210 1.240 1.080 1.240 1,675,960 1,972,430 1.1769 0.713 0.702 0.719 0.626 0.719 2,890,246 0.6824 11.82%
2018-02-09 0 1.100 1.080 1.100 1.030 1.110 1,920,000 2,058,600 1.0722 0.638 0.626 0.638 0.597 0.644 3,311,101 0.6217 -1.79%
2018-02-08 0 1.120 1.110 1.150 1.100 1.140 2,016,000 2,275,720 1.1288 0.649 0.644 0.667 0.638 0.661 3,476,656 0.6546 0.00%
2018-02-07 0 1.120 1.120 1.130 1.120 1.200 2,716,000 3,162,040 1.1642 0.649 0.649 0.655 0.649 0.696 4,683,828 0.6751 -6.67%
2018-02-06 0 1.200 1.180 1.200 1.150 1.250 2,468,000 2,928,640 1.1866 0.696 0.684 0.696 0.667 0.725 4,256,144 0.6881 -5.51%
2018-02-05 0 1.270 1.260 1.280 1.220 1.330 2,332,000 2,960,520 1.2695 0.736 0.731 0.742 0.707 0.771 4,021,608 0.7362 -2.31%
2018-02-02 0 1.300 1.280 1.310 1.240 1.320 2,516,000 3,240,440 1.2879 0.754 0.742 0.760 0.719 0.765 4,338,921 0.7468 -0.76%
2018-02-01 0 1.310 1.300 1.310 1.290 1.410 7,096,000 9,316,600 1.3129 0.760 0.754 0.760 0.748 0.818 12,237,276 0.7613 -6.43%
2018-01-31 0 1.400 1.400 1.410 1.260 1.420 22,396,000 30,098,800 1.3439 0.812 0.812 0.818 0.731 0.823 38,622,608 0.7793 12.90%
2018-01-30 0 1.240 1.240 1.260 1.080 1.290 30,548,000 35,480,520 1.1615 0.719 0.719 0.731 0.626 0.748 52,680,989 0.6735 13.76%
2018-01-29 0 1.090 1.090 1.110 1.080 1.150 3,240,000 3,563,920 1.1000 0.632 0.632 0.644 0.626 0.667 5,587,482 0.6378 -5.22%
2018-01-26 0 1.150 1.140 1.150 1.080 1.200 6,316,000 7,244,880 1.1471 0.667 0.661 0.667 0.626 0.696 10,892,141 0.6651 -4.17%
2018-01-25 0 1.200 1.190 1.200 1.190 1.290 3,560,000 4,404,360 1.2372 0.696 0.690 0.696 0.690 0.748 6,139,332 0.7174 -6.98%
2018-01-24 0 1.290 1.290 1.300 1.290 1.330 1,712,000 2,236,600 1.3064 0.748 0.748 0.754 0.748 0.771 2,952,398 0.7576 -0.77%
2018-01-23 0 1.300 1.290 1.310 1.270 1.340 1,840,000 2,408,440 1.3089 0.754 0.748 0.760 0.736 0.777 3,173,138 0.7590 -1.52%
2018-01-22 0 1.320 1.310 1.350 1.300 1.380 2,668,000 3,602,600 1.3503 0.765 0.760 0.783 0.754 0.800 4,601,050 0.7830 -2.94%
2018-01-19 0 1.360 1.360 1.380 1.340 1.420 5,285,000 7,277,650 1.3770 0.789 0.789 0.800 0.777 0.823 9,114,149 0.7985 -2.16%
2018-01-18 0 1.390 1.390 1.400 1.380 1.590 3,128,000 4,509,000 1.4415 0.806 0.806 0.812 0.800 0.922 5,394,335 0.8359 -6.71%
2018-01-17 0 1.490 1.490 1.500 1.480 1.560 3,192,000 4,803,440 1.5048 0.864 0.864 0.870 0.858 0.905 5,504,705 0.8726 -4.49%
2018-01-16 0 1.560 1.560 1.570 1.540 1.630 2,120,000 3,352,440 1.5813 0.905 0.905 0.910 0.893 0.945 3,656,007 0.9170 -3.11%
2018-01-15 0 1.610 1.610 1.630 1.600 1.690 5,452,000 9,087,160 1.6668 0.934 0.934 0.945 0.928 0.980 9,402,146 0.9665 -3.01%
2018-01-12 0 1.660 1.660 1.670 1.630 1.670 3,352,000 5,575,480 1.6633 0.963 0.963 0.968 0.945 0.968 5,780,630 0.9645 0.61%
2018-01-11 0 1.650 1.650 1.680 1.620 1.670 868,000 1,428,240 1.6454 0.957 0.957 0.974 0.939 0.968 1,496,893 0.9541 1.23%
2018-01-10 0 1.630 1.610 1.650 1.600 1.650 1,904,000 3,108,320 1.6325 0.945 0.934 0.957 0.928 0.957 3,283,508 0.9466 -0.61%
2018-01-09 0 1.640 1.640 1.660 1.640 1.680 816,000 1,350,560 1.6551 0.951 0.951 0.963 0.951 0.974 1,407,218 0.9597 -2.96%
2018-01-08 0 1.690 1.690 1.700 1.680 1.710 360,000 609,560 1.6932 0.980 0.980 0.986 0.974 0.992 620,831 0.9818 -0.59%
2018-01-05 0 1.700 1.700 1.730 1.700 1.770 376,000 645,600 1.7170 0.986 0.986 1.003 0.986 1.026 648,424 0.9956 -2.30%
2018-01-04 0 1.740 1.740 1.750 1.730 1.780 288,000 503,680 1.7489 1.009 1.009 1.015 1.003 1.032 496,665 1.0141 -2.25%
2018-01-03 0 1.780 1.760 1.790 1.730 1.790 556,000 975,560 1.7546 1.032 1.021 1.038 1.003 1.038 958,840 1.0174 2.30%
2018-01-02 0 1.740 1.740 1.760 1.720 1.780 300,000 527,000 1.7567 1.009 1.009 1.021 0.997 1.032 517,359 1.0186 -0.57%
2017-12-29 0 1.750 1.730 1.760 1.720 1.750 64,000 110,600 1.7281 1.015 1.003 1.021 0.997 1.015 110,370 1.0021 2.34%
2017-12-28 0 1.710 1.700 1.720 1.700 1.800 148,000 255,800 1.7284 0.992 0.986 0.997 0.986 1.044 255,231 1.0022 -1.16%
2017-12-27 0 1.730 1.700 1.730 1.700 1.740 520,000 892,880 1.7171 1.003 0.986 1.003 0.986 1.009 896,756 0.9957 -1.14%
2017-12-22 0 1.750 1.730 1.760 1.720 1.770 80,000 139,000 1.7375 1.015 1.003 1.021 0.997 1.026 137,963 1.0075 0.57%
2017-12-21 0 1.740 1.710 1.740 1.680 1.740 1,336,000 2,290,320 1.7143 1.009 0.992 1.009 0.974 1.009 2,303,974 0.9941 1.16%
2017-12-20 0 1.720 1.720 1.740 1.700 1.840 652,000 1,146,280 1.7581 0.997 0.997 1.009 0.986 1.067 1,124,395 1.0195 -2.27%
2017-12-19 0 1.760 1.740 1.760 1.740 1.810 924,000 1,635,600 1.7701 1.021 1.009 1.021 1.009 1.050 1,593,467 1.0264 0.57%
2017-12-18 0 1.750 1.730 1.760 1.700 1.770 488,000 847,600 1.7369 1.015 1.003 1.021 0.986 1.026 841,571 1.0072 2.94%
2017-12-15 0 1.700 1.700 1.720 1.680 1.740 612,000 1,047,960 1.7124 0.986 0.986 0.997 0.974 1.009 1,055,413 0.9929 -3.95%
2017-12-14 0 1.770 1.760 1.770 1.730 1.830 500,000 884,440 1.7689 1.026 1.021 1.026 1.003 1.061 862,266 1.0257 2.91%
2017-12-13 0 1.720 1.720 1.740 1.710 1.800 556,000 976,000 1.7554 0.997 0.997 1.009 0.992 1.044 958,840 1.0179 -2.82%
2017-12-12 0 1.770 1.770 1.790 1.640 1.900 3,324,000 6,084,040 1.8303 1.026 1.026 1.038 0.951 1.102 5,732,343 1.0614 5.36%
2017-12-11 0 1.680 1.670 1.690 1.590 1.700 787,000 1,282,790 1.6300 0.974 0.968 0.980 0.922 0.986 1,357,206 0.9452 5.66%
2017-12-08 0 1.590 1.590 1.600 1.580 1.590 264,000 417,520 1.5815 0.922 0.922 0.928 0.916 0.922 455,276 0.9171 0.63%
2017-12-07 0 1.580 1.550 1.580 1.520 1.640 1,174,000 1,852,260 1.5777 0.916 0.899 0.916 0.881 0.951 2,024,600 0.9149 -0.63%
2017-12-06 0 1.590 1.580 1.590 1.580 1.650 1,622,000 2,623,960 1.6177 0.922 0.916 0.922 0.916 0.957 2,797,190 0.9381 -1.85%
2017-12-05 0 1.620 1.620 1.640 1.590 1.650 1,060,000 1,714,200 1.6172 0.939 0.939 0.951 0.922 0.957 1,828,003 0.9377 -0.61%
2017-12-04 0 1.630 1.610 1.640 1.610 1.660 516,000 838,080 1.6242 0.945 0.934 0.951 0.934 0.963 889,858 0.9418 -1.81%
2017-12-01 0 1.660 1.660 1.680 1.580 1.660 904,000 1,467,240 1.6231 0.963 0.963 0.974 0.916 0.963 1,558,976 0.9412 3.75%
2017-11-30 0 1.600 1.590 1.600 1.590 1.620 656,000 1,049,280 1.5995 0.928 0.922 0.928 0.922 0.939 1,131,293 0.9275 -1.84%
2017-11-29 0 1.630 1.630 1.650 1.620 1.650 1,132,000 1,861,600 1.6445 0.945 0.945 0.957 0.939 0.957 1,952,170 0.9536 -1.21%
2017-11-28 0 1.650 1.650 1.670 1.640 1.680 1,528,000 2,542,680 1.6641 0.957 0.957 0.968 0.951 0.974 2,635,084 0.9649 -1.20%
2017-11-27 0 1.670 1.670 1.690 1.670 1.720 687,000 1,165,150 1.6960 0.968 0.968 0.980 0.968 0.997 1,184,753 0.9835 -4.02%
2017-11-24 0 1.740 1.740 1.750 1.710 1.750 424,000 730,320 1.7225 1.009 1.009 1.015 0.992 1.015 731,201 0.9988 1.75%
2017-11-23 0 1.710 1.700 1.720 1.700 1.740 776,000 1,341,360 1.7286 0.992 0.986 0.997 0.986 1.009 1,338,236 1.0023 -1.16%
2017-11-22 0 1.730 1.720 1.730 1.710 1.730 2,360,000 4,096,360 1.7357 1.003 0.997 1.003 0.992 1.003 4,069,894 1.0065 -2.26%
2017-11-21 0 1.770 1.760 1.800 1.650 1.780 2,740,000 4,652,320 1.6979 1.026 1.021 1.044 0.957 1.032 4,725,216 0.9846 5.36%
2017-11-20 0 1.680 1.680 1.710 1.650 1.700 3,240,000 5,436,080 1.6778 0.974 0.974 0.992 0.957 0.986 5,587,482 0.9729 -2.33%
2017-11-17 0 1.720 1.720 1.730 1.710 1.750 1,021,000 1,755,750 1.7196 0.997 0.997 1.003 0.992 1.015 1,760,747 0.9972 0.58%
2017-11-16 0 1.710 1.710 1.730 1.700 1.760 796,000 1,375,000 1.7274 0.992 0.992 1.003 0.986 1.021 1,372,727 1.0017 -2.29%
2017-11-15 0 1.750 1.750 1.770 1.750 1.850 1,240,000 2,217,000 1.7879 1.015 1.015 1.026 1.015 1.073 2,138,419 1.0367 -4.89%
2017-11-14 0 1.840 1.820 1.850 1.650 1.850 7,704,000 13,256,400 1.7207 1.067 1.055 1.073 0.957 1.073 13,285,791 0.9978 8.24%
2017-11-13 0 1.700 1.700 1.710 1.670 1.800 5,888,000 10,009,920 1.7001 0.986 0.986 0.992 0.968 1.044 10,154,042 0.9858 -6.59%
2017-11-10 0 1.820 1.820 1.840 1.810 1.880 1,080,000 1,990,120 1.8427 1.055 1.055 1.067 1.050 1.090 1,862,494 1.0685 -0.55%
2017-11-09 0 1.830 1.830 1.840 1.800 1.930 3,520,000 6,573,440 1.8675 1.061 1.061 1.067 1.044 1.119 6,070,351 1.0829 -4.19%
2017-11-08 0 1.910 1.910 1.920 1.910 1.950 2,418,000 4,641,600 1.9196 1.108 1.108 1.113 1.108 1.131 4,169,917 1.1131 -0.52%
2017-11-07 0 1.920 1.920 1.930 1.860 1.950 1,760,000 3,372,200 1.9160 1.113 1.113 1.119 1.079 1.131 3,035,175 1.1110 -2.04%
2017-11-06 0 1.960 1.960 1.970 1.950 2.030 1,404,000 2,761,240 1.9667 1.137 1.137 1.142 1.131 1.177 2,421,242 1.1404 -2.49%
2017-11-03 0 2.010 2.000 2.020 1.980 2.020 1,354,000 2,705,380 1.9981 1.166 1.160 1.171 1.148 1.171 2,335,016 1.1586 1.52%
2017-11-02 0 1.980 1.980 1.990 1.950 2.000 4,028,000 7,913,200 1.9645 1.148 1.148 1.154 1.131 1.160 6,946,413 1.1392 -0.50%
2017-11-01 0 1.990 1.970 2.010 1.980 2.040 1,888,000 3,780,680 2.0025 1.154 1.142 1.166 1.148 1.183 3,255,916 1.1612 -0.50%
2017-10-31 0 2.000 2.000 2.010 2.000 2.030 1,800,000 3,617,200 2.0096 1.160 1.160 1.166 1.160 1.177 3,104,157 1.1653 0.00%
2017-10-30 0 2.000 2.000 2.020 1.950 2.060 3,348,000 6,746,640 2.0151 1.160 1.160 1.171 1.131 1.195 5,773,732 1.1685 0.50%
2017-10-27 0 1.990 1.980 1.990 1.950 2.100 10,964,000 21,963,320 2.0032 1.154 1.148 1.154 1.131 1.218 18,907,764 1.1616 4.74%
2017-10-26 0 1.900 1.890 1.910 1.820 1.920 27,498,610 51,734,316 1.8813 1.102 1.096 1.108 1.055 1.113 47,422,220 1.0909 3.26%
2017-10-25 0 1.840 1.840 1.850 1.790 2.250 38,028,000 75,075,100 1.9742 1.067 1.067 1.073 1.038 1.305 65,580,485 1.1448 -20.00%
2017-10-24 0 2.300 2.300 2.330 2.150 2.510 12,482,000 28,981,368 2.3219 1.334 1.334 1.351 1.247 1.455 21,525,602 1.3464 -8.73%
2017-10-23 0 2.520 2.510 2.520 2.500 2.670 3,440,000 8,785,140 2.5538 1.461 1.455 1.461 1.450 1.548 5,932,388 1.4809 -5.97%
2017-10-20 0 2.680 2.680 2.720 2.640 2.750 1,756,000 4,719,120 2.6874 1.554 1.554 1.577 1.531 1.595 3,028,277 1.5584 1.90%
2017-10-19 0 2.630 2.620 2.650 2.600 2.760 3,870,000 10,400,940 2.6876 1.525 1.519 1.537 1.508 1.600 6,673,937 1.5584 -4.36%
2017-10-18 0 2.750 2.740 2.760 2.730 2.810 736,000 2,047,920 2.7825 1.595 1.589 1.600 1.583 1.629 1,269,255 1.6135 -1.08%
2017-10-17 0 2.780 2.770 2.780 2.700 2.810 4,862,650 13,362,874 2.7481 1.612 1.606 1.612 1.566 1.629 8,385,793 1.5935 1.83%
2017-10-16 0 2.730 2.730 2.750 2.710 2.780 4,254,650 11,739,515 2.7592 1.583 1.583 1.595 1.571 1.612 7,337,278 1.6000 -1.80%
2017-10-13 0 2.780 2.770 2.780 2.770 2.800 596,000 1,661,320 2.7874 1.612 1.606 1.612 1.606 1.624 1,027,821 1.6164 0.36%
2017-10-12 0 2.770 2.740 2.770 2.730 2.770 344,000 947,880 2.7555 1.606 1.589 1.606 1.583 1.606 593,239 1.5978 1.47%
2017-10-11 0 2.730 2.720 2.730 2.710 2.770 928,000 2,533,960 2.7306 1.583 1.577 1.583 1.571 1.606 1,600,365 1.5834 -2.50%
2017-10-10 0 2.800 2.760 2.800 2.760 2.840 892,000 2,487,560 2.7887 1.624 1.600 1.624 1.600 1.647 1,538,282 1.6171 -0.36%
2017-10-09 0 2.810 2.790 2.840 2.760 2.840 1,160,000 3,256,400 2.8072 1.629 1.618 1.647 1.600 1.647 2,000,457 1.6278 -1.23%
2017-10-06 0 2.870 2.860 2.890 2.820 2.940 1,888,000 5,413,760 2.8675 1.650 1.644 1.661 1.621 1.690 3,284,526 1.6483 0.35%
2017-10-04 0 2.860 2.840 2.860 2.820 2.860 872,000 2,478,880 2.8428 1.644 1.632 1.644 1.621 1.644 1,517,006 1.6341 0.70%
2017-10-03 0 2.840 2.830 2.850 2.820 2.850 895,746 2,534,212 2.8292 1.632 1.627 1.638 1.621 1.638 1,558,316 1.6262 0.35%
2017-09-29 0 2.830 2.780 2.830 2.780 2.850 2,336,135 6,620,943 2.8341 1.627 1.598 1.627 1.598 1.638 4,064,140 1.6291 0.35%
2017-09-28 0 2.820 2.810 2.830 2.770 2.840 3,472,000 9,741,160 2.8056 1.621 1.615 1.627 1.592 1.632 6,040,188 1.6127 1.08%
2017-09-27 0 2.790 2.750 2.790 2.680 2.800 6,499,049 17,660,264 2.7174 1.604 1.581 1.604 1.541 1.609 11,306,302 1.5620 5.28%
2017-09-26 0 2.650 2.640 2.650 2.630 2.800 3,263,864 8,788,765 2.6927 1.523 1.518 1.523 1.512 1.609 5,678,097 1.5478 -0.75%
2017-09-25 0 2.670 2.670 2.680 2.620 2.870 5,052,136 14,009,128 2.7729 1.535 1.535 1.541 1.506 1.650 8,789,128 1.5939 -6.64%
2017-09-22 0 2.860 2.860 2.880 2.840 2.910 652,000 1,868,680 2.8661 1.644 1.644 1.655 1.632 1.673 1,134,275 1.6475 -1.72%
2017-09-21 0 2.910 2.890 2.920 2.800 2.930 1,876,000 5,417,920 2.8880 1.673 1.661 1.678 1.609 1.684 3,263,650 1.6601 3.19%
2017-09-20 0 2.820 2.820 2.830 2.700 2.890 1,216,000 3,413,720 2.8073 1.621 1.621 1.627 1.552 1.661 2,115,458 1.6137 2.17%
2017-09-19 0 2.760 2.760 2.780 2.750 2.800 1,416,000 3,928,760 2.7745 1.586 1.586 1.598 1.581 1.609 2,463,395 1.5949 0.00%
2017-09-18 0 2.760 2.750 2.760 2.740 2.850 2,088,000 5,838,680 2.7963 1.586 1.581 1.586 1.575 1.638 3,632,463 1.6074 -1.08%
2017-09-15 0 2.790 2.760 2.780 2.770 2.990 6,860,000 19,880,720 2.8981 1.604 1.586 1.598 1.592 1.719 11,934,243 1.6659 -2.79%
2017-09-14 0 2.870 2.860 2.870 2.520 2.890 9,796,000 27,097,360 2.7662 1.650 1.644 1.650 1.449 1.661 17,041,960 1.5900 13.89%
2017-09-13 0 2.520 2.500 2.520 2.460 2.530 1,412,000 3,515,960 2.4901 1.449 1.437 1.449 1.414 1.454 2,456,436 1.4313 0.40%
2017-09-12 0 2.510 2.500 2.520 2.410 2.520 2,716,000 6,678,108 2.4588 1.443 1.437 1.449 1.385 1.449 4,724,986 1.4134 1.21%
2017-09-11 0 2.480 2.450 2.480 2.300 2.540 13,500,027 33,159,843 2.4563 1.426 1.408 1.426 1.322 1.460 23,485,802 1.4119 3.33%
2017-09-08 0 2.400 2.400 2.420 2.390 2.540 2,988,000 7,377,720 2.4691 1.380 1.380 1.391 1.374 1.460 5,198,181 1.4193 -5.88%
2017-09-07 0 2.550 2.550 2.560 2.550 2.610 856,000 2,194,680 2.5639 1.466 1.466 1.472 1.466 1.500 1,489,171 1.4738 -1.92%
2017-09-06 0 2.600 2.580 2.620 2.580 2.670 1,184,000 3,100,440 2.6186 1.495 1.483 1.506 1.483 1.535 2,059,788 1.5052 -1.14%
2017-09-05 0 2.630 2.610 2.630 2.610 2.710 1,324,000 3,526,000 2.6631 1.512 1.500 1.512 1.500 1.558 2,303,344 1.5308 -2.23%
2017-09-04 0 2.690 2.670 2.690 2.500 2.750 2,392,000 6,277,160 2.6242 1.546 1.535 1.546 1.437 1.581 4,161,328 1.5085 5.08%
2017-09-01 0 2.560 2.560 2.570 2.550 2.590 6,052,000 15,547,440 2.5690 1.472 1.472 1.477 1.466 1.489 10,528,577 1.4767 -0.78%
2017-08-31 0 2.580 2.570 2.580 2.540 2.590 1,228,000 3,155,080 2.5693 1.483 1.477 1.483 1.460 1.489 2,136,334 1.4769 0.39%
2017-08-30 0 2.570 2.570 2.580 2.540 2.590 1,324,000 3,398,440 2.5668 1.477 1.477 1.483 1.460 1.489 2,303,344 1.4754 -0.39%
2017-08-29 0 2.580 2.580 2.590 2.580 2.640 1,140,000 2,971,880 2.6069 1.483 1.483 1.489 1.483 1.518 1,983,242 1.4985 -1.90%
2017-08-28 0 2.630 2.630 2.650 2.600 2.670 1,628,000 4,295,600 2.6386 1.512 1.512 1.523 1.495 1.535 2,832,208 1.5167 1.15%
2017-08-25 0 2.600 2.580 2.600 2.530 2.600 1,460,000 3,753,640 2.5710 1.495 1.483 1.495 1.454 1.495 2,539,941 1.4778 1.17%
2017-08-24 0 2.570 2.570 2.590 2.540 2.600 1,202,000 3,105,520 2.5836 1.477 1.477 1.489 1.460 1.495 2,091,102 1.4851 0.00%
2017-08-22 0 2.570 2.560 2.570 2.520 2.590 1,544,000 3,954,120 2.5610 1.477 1.472 1.477 1.449 1.489 2,686,075 1.4721 0.78%
2017-08-21 0 2.550 2.540 2.560 2.510 2.610 3,488,000 8,935,208 2.5617 1.466 1.460 1.472 1.443 1.500 6,068,023 1.4725 -1.92%
2017-08-18 0 2.600 2.580 2.600 2.460 2.600 8,942,958 22,711,427 2.5396 1.495 1.483 1.495 1.414 1.495 15,557,935 1.4598 4.42%
2017-08-17 0 2.490 2.490 2.500 2.440 2.510 3,864,893 9,593,301 2.4822 1.431 1.431 1.437 1.403 1.443 6,723,699 1.4268 0.40%
2017-08-16 0 2.480 2.480 2.490 2.330 2.530 9,086,007 22,482,915 2.4745 1.426 1.426 1.431 1.339 1.454 15,806,795 1.4224 7.36%
2017-08-15 0 2.310 2.310 2.330 2.290 2.340 1,256,000 2,913,960 2.3200 1.328 1.328 1.339 1.316 1.345 2,185,045 1.3336 0.43%
2017-08-14 0 2.300 2.300 2.310 2.270 2.410 13,374,635 30,837,866 2.3057 1.322 1.322 1.328 1.305 1.385 23,267,660 1.3254 -4.56%
2017-08-11 0 2.410 2.410 2.420 2.340 2.450 4,316,000 10,419,480 2.4142 1.385 1.385 1.391 1.345 1.408 7,508,483 1.3877 -0.41%
2017-08-10 0 2.420 2.420 2.430 2.350 2.450 6,200,000 14,985,920 2.4171 1.391 1.391 1.397 1.351 1.408 10,786,051 1.3894 1.68%
2017-08-09 0 2.380 2.380 2.390 2.250 2.400 5,486,000 12,680,040 2.3113 1.368 1.368 1.374 1.293 1.380 9,543,915 1.3286 5.31%
2017-08-08 0 2.260 2.240 2.260 2.230 2.270 2,188,000 4,927,920 2.2522 1.299 1.288 1.299 1.282 1.305 3,806,432 1.2946 1.80%
2017-08-07 0 2.220 2.210 2.220 2.190 2.220 468,000 1,034,080 2.2096 1.276 1.270 1.276 1.259 1.276 814,173 1.2701 0.00%
2017-08-04 0 2.220 2.210 2.230 2.210 2.240 189,500 420,465 2.2188 1.276 1.270 1.282 1.270 1.288 329,670 1.2754 0.00%
2017-08-03 0 2.220 2.210 2.220 2.210 2.250 696,000 1,545,680 2.2208 1.276 1.270 1.276 1.270 1.293 1,210,821 1.2766 -1.77%
2017-08-02 0 2.260 2.250 2.270 2.200 2.270 2,300,000 5,186,000 2.2548 1.299 1.293 1.305 1.265 1.305 4,001,277 1.2961 2.73%
2017-08-01 0 2.200 2.190 2.200 2.120 2.220 2,084,000 4,553,080 2.1848 1.265 1.259 1.265 1.219 1.276 3,625,505 1.2558 3.77%
2017-07-31 0 2.120 2.110 2.120 2.090 2.160 2,116,000 4,471,140 2.1130 1.219 1.213 1.219 1.201 1.242 3,681,175 1.2146 1.44%
2017-07-28 0 2.090 2.090 2.110 2.000 2.100 3,520,000 7,315,480 2.0783 1.201 1.201 1.213 1.150 1.207 6,123,693 1.1946 0.48%
2017-07-27 0 2.080 2.070 2.090 2.060 2.170 1,344,000 2,815,360 2.0948 1.196 1.190 1.201 1.184 1.247 2,338,137 1.2041 -4.59%
2017-07-26 0 2.180 2.180 2.190 2.180 2.220 640,000 1,401,320 2.1896 1.253 1.253 1.259 1.253 1.276 1,113,399 1.2586 -0.46%
2017-07-25 0 2.190 2.180 2.190 2.160 2.190 560,000 1,222,400 2.1829 1.259 1.253 1.259 1.242 1.259 974,224 1.2547 0.00%
2017-07-24 0 2.190 2.190 2.200 2.160 2.230 1,172,000 2,579,320 2.2008 1.259 1.259 1.265 1.242 1.282 2,038,911 1.2650 0.00%
2017-07-21 0 2.190 2.190 2.210 2.170 2.240 1,956,000 4,328,640 2.2130 1.259 1.259 1.270 1.247 1.288 3,402,825 1.2721 -1.79%
2017-07-20 0 2.230 2.230 2.240 2.210 2.260 4,410,000 9,889,880 2.2426 1.282 1.282 1.288 1.270 1.299 7,672,013 1.2891 -0.45%
2017-07-19 0 2.240 2.230 2.240 2.160 2.240 3,694,000 8,140,080 2.2036 1.288 1.282 1.288 1.242 1.288 6,426,399 1.2667 3.70%
2017-07-18 0 2.160 2.160 2.170 2.130 2.270 8,918,000 19,702,220 2.2093 1.242 1.242 1.247 1.224 1.305 15,514,516 1.2699 0.93%
2017-07-17 0 2.140 2.130 2.150 2.090 2.150 2,432,000 5,206,200 2.1407 1.230 1.224 1.236 1.201 1.236 4,230,915 1.2305 1.90%
2017-07-14 0 2.100 2.080 2.100 2.060 2.130 2,560,000 5,342,640 2.0870 1.207 1.196 1.207 1.184 1.224 4,453,595 1.1996 -2.33%
2017-07-13 0 2.150 2.140 2.150 1.930 2.150 11,780,000 24,320,000 2.0645 1.236 1.230 1.236 1.109 1.236 20,493,496 1.1867 9.69%
2017-07-12 0 1.960 1.940 1.960 1.880 1.960 988,000 1,898,900 1.9220 1.127 1.115 1.127 1.081 1.127 1,718,809 1.1048 3.16%
2017-07-11 0 1.900 1.880 1.900 1.880 1.910 548,000 1,037,440 1.8931 1.092 1.081 1.092 1.081 1.098 953,348 1.0882 -1.04%
2017-07-10 0 1.920 1.900 1.920 1.900 1.940 192,000 366,720 1.9100 1.104 1.092 1.104 1.092 1.115 334,020 1.0979 -0.52%
2017-07-07 0 1.930 1.910 1.930 1.880 1.940 540,000 1,029,560 1.9066 1.109 1.098 1.109 1.081 1.115 939,430 1.0959 1.58%
2017-07-06 0 1.900 1.900 1.910 1.880 1.910 356,000 674,080 1.8935 1.092 1.092 1.098 1.081 1.098 619,328 1.0884 -0.52%
2017-07-05 0 1.910 1.910 1.920 1.890 1.920 288,000 548,920 1.9060 1.098 1.098 1.104 1.086 1.104 501,029 1.0956 -1.04%
2017-07-04 0 1.930 1.920 1.930 1.860 1.940 1,532,000 2,934,480 1.9155 1.109 1.104 1.109 1.069 1.115 2,665,198 1.1010 -0.52%
2017-07-03 0 1.940 1.940 1.950 1.940 1.960 1,824,000 3,547,520 1.9449 1.115 1.115 1.121 1.115 1.127 3,173,186 1.1180 -1.02%
2017-06-30 0 1.960 1.940 1.960 1.910 1.970 2,823,500 5,505,495 1.9499 1.127 1.115 1.127 1.098 1.132 4,912,002 1.1208 1.03%
2017-06-29 0 1.940 1.920 1.950 1.910 1.940 1,608,000 3,080,840 1.9159 1.115 1.104 1.121 1.098 1.115 2,797,414 1.1013 1.57%
2017-06-28 0 1.910 1.910 1.920 1.890 1.960 2,196,000 4,186,120 1.9062 1.098 1.098 1.104 1.086 1.127 3,820,350 1.0957 -0.52%
2017-06-27 0 1.920 1.920 1.930 1.900 1.950 1,384,000 2,667,720 1.9275 1.104 1.104 1.109 1.092 1.121 2,407,725 1.1080 -0.52%
2017-06-26 0 1.930 1.920 1.930 1.920 1.960 1,672,000 3,227,720 1.9305 1.109 1.104 1.109 1.104 1.127 2,908,754 1.1097 0.00%
2017-06-23 0 1.930 1.920 1.940 1.910 1.960 1,040,000 2,013,400 1.9360 1.109 1.104 1.115 1.098 1.127 1,809,273 1.1128 0.00%
2017-06-22 0 1.930 1.920 1.930 1.870 1.990 5,264,000 10,184,680 1.9348 1.109 1.104 1.109 1.075 1.144 9,157,705 1.1121 2.66%
2017-06-21 0 1.880 1.870 1.880 1.850 1.880 3,100,000 5,786,560 1.8666 1.081 1.075 1.081 1.063 1.081 5,393,025 1.0730 1.08%
2017-06-20 0 1.860 1.850 1.860 1.840 1.860 908,000 1,674,120 1.8437 1.069 1.063 1.069 1.058 1.069 1,579,635 1.0598 1.09%
2017-06-19 0 1.840 1.840 1.850 1.840 1.850 460,000 848,400 1.8443 1.058 1.058 1.063 1.058 1.063 800,255 1.0602 -0.54%
2017-06-16 0 1.850 1.840 1.850 1.830 1.850 220,000 404,800 1.8400 1.063 1.058 1.063 1.052 1.063 382,731 1.0577 0.54%
2017-06-15 0 1.840 1.830 1.850 1.830 1.850 1,128,000 2,080,560 1.8445 1.058 1.052 1.063 1.052 1.063 1,962,365 1.0602 0.00%
2017-06-14 0 1.840 1.830 1.850 1.830 1.870 1,028,000 1,893,420 1.8418 1.058 1.052 1.063 1.052 1.075 1,788,397 1.0587 0.00%
2017-06-13 0 1.840 1.830 1.850 1.840 1.860 2,908,000 5,351,380 1.8402 1.058 1.052 1.063 1.058 1.069 5,059,006 1.0578 0.00%
2017-06-12 0 1.840 1.830 1.840 1.810 1.860 1,764,000 3,251,760 1.8434 1.058 1.052 1.058 1.040 1.069 3,068,805 1.0596 -1.08%
2017-06-09 0 1.860 1.850 1.870 1.850 1.880 368,000 686,480 1.8654 1.069 1.063 1.075 1.063 1.081 640,204 1.0723 0.00%
2017-06-08 0 1.860 1.860 1.870 1.860 1.870 352,000 656,960 1.8664 1.069 1.069 1.075 1.069 1.075 612,369 1.0728 -0.53%
2017-06-07 0 1.870 1.860 1.870 1.830 1.880 2,516,000 4,640,440 1.8444 1.075 1.069 1.075 1.052 1.081 4,377,049 1.0602 1.63%
2017-06-06 0 1.840 1.830 1.840 1.820 1.860 2,212,000 4,066,200 1.8382 1.058 1.052 1.058 1.046 1.069 3,848,184 1.0567 -0.54%
2017-06-05 0 1.850 1.840 1.860 1.840 1.860 92,000 170,720 1.8557 1.063 1.058 1.069 1.058 1.069 160,051 1.0667 1.37%
2017-06-02 0 1.860 1.860 1.870 1.850 1.870 460,000 852,240 1.8527 1.049 1.049 1.055 1.043 1.055 815,603 1.0449 0.54%
2017-06-01 0 1.850 1.850 1.860 1.840 1.890 632,000 1,174,000 1.8576 1.043 1.043 1.049 1.038 1.066 1,120,567 1.0477 0.00%
2017-05-31 0 1.850 1.840 1.860 1.840 1.900 2,440,000 4,554,000 1.8664 1.043 1.038 1.049 1.038 1.072 4,326,241 1.0526 -1.60%
2017-05-29 0 1.880 1.870 1.880 1.860 1.890 1,520,000 2,856,480 1.8793 1.060 1.055 1.060 1.049 1.066 2,695,035 1.0599 -0.53%
2017-05-26 0 1.890 1.870 1.890 1.860 1.890 2,308,000 4,339,680 1.8803 1.066 1.055 1.066 1.049 1.066 4,092,198 1.0605 1.07%
2017-05-25 0 1.870 1.860 1.870 1.840 1.870 284,000 527,640 1.8579 1.055 1.049 1.055 1.038 1.055 503,546 1.0478 2.19%
2017-05-24 0 1.830 1.830 1.840 1.820 1.850 1,052,000 1,928,320 1.8330 1.032 1.032 1.038 1.026 1.043 1,865,248 1.0338 -1.08%
2017-05-23 0 1.850 1.840 1.850 1.850 1.890 2,516,000 4,686,360 1.8626 1.043 1.038 1.043 1.043 1.066 4,460,992 1.0505 -2.12%
2017-05-22 0 1.890 1.880 1.900 1.880 1.900 616,000 1,162,120 1.8866 1.066 1.060 1.072 1.060 1.072 1,092,198 1.0640 0.53%
2017-05-19 0 1.880 1.870 1.880 1.870 1.880 676,000 1,269,040 1.8773 1.060 1.055 1.060 1.055 1.060 1,198,581 1.0588 0.00%
2017-05-18 0 1.880 1.860 1.880 1.860 1.890 708,000 1,328,440 1.8763 1.060 1.049 1.060 1.049 1.066 1,255,319 1.0582 -1.05%
2017-05-17 0 1.900 1.890 1.900 1.880 1.900 360,000 683,600 1.8989 1.072 1.066 1.072 1.060 1.072 638,298 1.0710 0.53%
2017-05-16 0 1.890 1.880 1.890 1.880 1.900 1,412,000 2,666,960 1.8888 1.066 1.060 1.066 1.060 1.072 2,503,546 1.0653 0.00%
2017-05-15 0 1.890 1.890 1.900 1.870 1.890 684,000 1,284,600 1.8781 1.066 1.066 1.072 1.055 1.066 1,212,766 1.0592 0.00%
2017-05-12 0 1.890 1.880 1.900 1.880 1.900 308,000 581,800 1.8890 1.066 1.060 1.072 1.060 1.072 546,099 1.0654 -0.53%
2017-05-11 0 1.900 1.890 1.900 1.880 1.910 900,000 1,705,280 1.8948 1.072 1.066 1.072 1.060 1.077 1,595,744 1.0686 -0.52%
2017-05-10 0 1.910 1.900 1.910 1.900 1.920 1,476,000 2,818,240 1.9094 1.077 1.072 1.077 1.072 1.083 2,617,021 1.0769 -0.52%
2017-05-09 0 1.920 1.910 1.920 1.900 1.920 2,016,000 3,832,120 1.9009 1.083 1.077 1.083 1.072 1.083 3,574,468 1.0721 1.05%
2017-05-08 0 1.900 1.890 1.910 1.890 1.920 1,384,000 2,629,520 1.8999 1.072 1.066 1.077 1.066 1.083 2,453,900 1.0716 0.53%
2017-05-05 0 1.890 1.880 1.900 1.880 1.900 3,184,000 6,019,800 1.8906 1.066 1.060 1.072 1.060 1.072 5,645,389 1.0663 -0.53%
2017-05-04 0 1.900 1.890 1.910 1.900 1.910 2,404,000 4,569,800 1.9009 1.072 1.066 1.077 1.072 1.077 4,262,411 1.0721 -1.55%
2017-05-02 0 1.930 1.910 1.930 1.890 1.930 1,012,000 1,930,600 1.9077 1.089 1.077 1.089 1.066 1.089 1,794,326 1.0759 2.12%
2017-04-28 0 1.890 1.890 1.900 1.890 1.900 1,928,300 3,650,395 1.8931 1.066 1.066 1.072 1.066 1.072 3,418,971 1.0677 -0.53%
2017-04-27 0 1.900 1.890 1.900 1.890 1.900 3,796,000 7,206,480 1.8984 1.072 1.066 1.072 1.066 1.072 6,730,496 1.0707 0.00%
2017-04-26 0 1.900 1.890 1.900 1.890 1.930 3,936,000 7,486,740 1.9021 1.072 1.066 1.072 1.066 1.089 6,978,722 1.0728 0.00%
2017-04-25 0 1.900 1.900 1.910 1.880 1.920 7,468,000 14,183,280 1.8992 1.072 1.072 1.077 1.060 1.083 13,241,133 1.0712 -0.52%
2017-04-24 0 1.910 1.900 1.910 1.820 1.950 12,014,473 22,837,375 1.9008 1.077 1.072 1.077 1.026 1.100 21,302,254 1.0721 -0.52%
2017-04-21 0 1.920 1.910 1.930 1.920 2.160 96,436,000 180,063,520 1.8672 1.083 1.077 1.089 1.083 1.218 170,985,793 1.0531 -11.11%
2017-04-20 0 2.160 2.150 2.160 2.010 2.160 10,360,000 21,758,640 2.1003 1.218 1.213 1.218 1.134 1.218 18,368,792 1.1845 8.54%
2017-04-19 0 1.990 1.980 1.990 1.930 2.000 12,543,000 24,876,610 1.9833 1.122 1.117 1.122 1.089 1.128 22,239,359 1.1186 3.11%
2017-04-18 0 1.930 1.930 1.940 1.920 1.940 2,180,000 4,206,760 1.9297 1.089 1.089 1.094 1.083 1.094 3,865,248 1.0884 -0.52%
2017-04-13 0 1.940 1.920 1.950 1.900 1.960 4,690,000 8,994,760 1.9179 1.094 1.083 1.100 1.072 1.105 8,315,602 1.0817 1.57%
2017-04-12 0 1.910 1.910 1.920 1.880 1.920 3,188,000 6,071,400 1.9045 1.077 1.077 1.083 1.060 1.083 5,652,482 1.0741 1.60%
2017-04-11 0 1.880 1.880 1.900 1.880 1.910 1,417,000 2,678,820 1.8905 1.060 1.060 1.072 1.060 1.077 2,512,411 1.0662 -0.53%
2017-04-10 0 1.890 1.890 1.900 1.890 1.910 1,056,000 2,008,520 1.9020 1.066 1.066 1.072 1.066 1.077 1,872,340 1.0727 -0.53%
2017-04-07 0 1.900 1.900 1.910 1.870 1.910 1,858,000 3,510,200 1.8892 1.072 1.072 1.077 1.055 1.077 3,294,326 1.0655 0.53%
2017-04-06 0 1.890 1.890 1.900 1.880 1.920 1,116,000 2,116,600 1.8966 1.066 1.066 1.072 1.060 1.083 1,978,723 1.0697 -1.56%
2017-04-05 0 1.920 1.910 1.920 1.900 1.930 2,880,000 5,500,080 1.9098 1.083 1.077 1.083 1.072 1.089 5,106,382 1.0771 1.05%
2017-04-03 0 1.900 1.900 1.910 1.900 1.920 1,288,000 2,455,440 1.9064 1.072 1.072 1.077 1.072 1.083 2,283,688 1.0752 -1.04%
2017-03-31 0 1.920 1.910 1.920 1.910 1.930 1,344,000 2,572,414 1.9140 1.083 1.077 1.083 1.077 1.089 2,382,978 1.0795 -0.52%
2017-03-30 0 1.930 1.920 1.930 1.900 1.930 1,836,000 3,509,280 1.9114 1.089 1.083 1.089 1.072 1.089 3,255,319 1.0780 0.52%
2017-03-29 0 1.920 1.910 1.920 1.910 1.930 1,732,000 3,324,640 1.9195 1.083 1.077 1.083 1.077 1.089 3,070,922 1.0826 0.00%
2017-03-28 0 1.920 1.910 1.920 1.880 1.940 640,000 1,227,000 1.9172 1.083 1.077 1.083 1.060 1.094 1,134,752 1.0813 0.00%
2017-03-27 0 1.920 1.910 1.920 1.880 1.990 5,612,000 10,829,840 1.9298 1.083 1.077 1.083 1.060 1.122 9,950,353 1.0884 0.00%
2017-03-24 0 1.920 1.920 1.940 1.870 1.970 6,098,000 11,702,960 1.9191 1.083 1.083 1.094 1.055 1.111 10,812,055 1.0824 -2.04%
2017-03-23 0 1.960 1.970 1.980 1.860 1.980 10,439,700 20,152,393 1.9304 1.105 1.111 1.117 1.049 1.117 18,510,104 1.0887 4.26%
2017-03-22 0 1.880 1.870 1.880 1.770 1.890 7,838,000 14,303,220 1.8249 1.060 1.055 1.060 0.998 1.066 13,897,161 1.0292 5.03%
2017-03-21 0 1.790 1.790 1.800 1.690 1.810 9,572,000 16,941,820 1.7699 1.010 1.010 1.015 0.953 1.021 16,971,629 0.9982 5.29%
2017-03-20 0 1.700 1.690 1.700 1.670 1.700 4,304,000 7,254,960 1.6856 0.959 0.953 0.959 0.942 0.959 7,631,205 0.9507 1.19%
2017-03-17 0 1.680 1.670 1.680 1.650 1.710 4,475,500 7,508,472 1.6777 0.948 0.942 0.948 0.931 0.964 7,935,283 0.9462 1.82%
2017-03-16 0 1.650 1.630 1.650 1.550 1.650 1,663,500 2,668,030 1.6039 0.931 0.919 0.931 0.874 0.931 2,949,468 0.9046 5.10%
2017-03-15 0 1.570 1.570 1.580 1.560 1.600 1,232,000 1,947,920 1.5811 0.885 0.885 0.891 0.880 0.902 2,184,397 0.8917 0.00%
2017-03-14 0 1.570 1.570 1.580 1.570 1.620 1,988,000 3,162,360 1.5907 0.885 0.885 0.891 0.885 0.914 3,524,822 0.8972 -3.09%
2017-03-13 0 1.620 1.610 1.620 1.600 1.650 2,256,000 3,643,960 1.6152 0.914 0.908 0.914 0.902 0.931 3,999,999 0.9110 -1.22%
2017-03-10 0 1.640 1.630 1.640 1.630 1.660 1,400,000 2,292,840 1.6377 0.925 0.919 0.925 0.919 0.936 2,482,269 0.9237 0.61%
2017-03-09 0 1.630 1.620 1.630 1.620 1.720 3,904,000 6,448,000 1.6516 0.919 0.914 0.919 0.914 0.970 6,921,985 0.9315 -3.55%
2017-03-08 0 1.690 1.680 1.690 1.620 1.700 3,032,000 5,115,860 1.6873 0.953 0.948 0.953 0.914 0.959 5,375,886 0.9516 -0.59%
2017-03-07 0 1.700 1.690 1.700 1.680 1.730 5,016,000 8,534,660 1.7015 0.959 0.953 0.959 0.948 0.976 8,893,616 0.9596 0.59%
2017-03-06 0 1.690 1.680 1.690 1.660 1.760 7,236,000 12,256,800 1.6939 0.953 0.948 0.953 0.936 0.993 12,829,786 0.9553 2.42%
2017-03-03 0 1.650 1.650 1.660 1.640 1.670 2,656,000 4,405,840 1.6588 0.931 0.931 0.936 0.925 0.942 4,709,219 0.9356 -1.20%
2017-03-02 0 1.670 1.660 1.670 1.650 1.670 1,092,000 1,814,800 1.6619 0.942 0.936 0.942 0.931 0.942 1,936,170 0.9373 0.00%
2017-03-01 0 1.670 1.660 1.670 1.640 1.670 676,000 1,127,760 1.6683 0.942 0.936 0.942 0.925 0.942 1,198,581 0.9409 1.21%
2017-02-28 0 1.650 1.650 1.660 1.610 1.680 3,116,000 5,166,120 1.6579 0.931 0.931 0.936 0.908 0.948 5,524,822 0.9351 -1.20%
2017-02-27 0 1.670 1.660 1.680 1.670 1.690 392,000 656,720 1.6753 0.942 0.936 0.948 0.942 0.953 695,035 0.9449 -0.60%
2017-02-24 0 1.680 1.670 1.690 1.670 1.710 4,228,000 7,108,160 1.6812 0.948 0.942 0.953 0.942 0.964 7,496,453 0.9482 -0.59%
2017-02-23 0 1.690 1.680 1.690 1.660 1.700 2,096,000 3,541,720 1.6898 0.953 0.948 0.953 0.936 0.959 3,716,312 0.9530 1.20%
2017-02-22 0 1.670 1.670 1.680 1.660 1.690 1,588,000 2,663,280 1.6771 0.942 0.942 0.948 0.936 0.953 2,815,602 0.9459 -0.60%
2017-02-21 0 1.680 1.680 1.690 1.670 1.690 584,000 980,720 1.6793 0.948 0.948 0.953 0.942 0.953 1,035,461 0.9471 -0.59%
2017-02-20 0 1.690 1.680 1.690 1.680 1.700 3,608,000 6,105,284 1.6922 0.953 0.948 0.953 0.948 0.959 6,397,162 0.9544 0.00%
2017-02-17 0 1.690 1.690 1.700 1.680 1.710 5,056,000 8,593,440 1.6997 0.953 0.953 0.959 0.948 0.964 8,964,538 0.9586 -1.17%
2017-02-16 0 1.710 1.700 1.710 1.700 1.710 816,000 1,393,880 1.7082 0.964 0.959 0.964 0.959 0.964 1,446,808 0.9634 0.00%
2017-02-15 0 1.710 1.700 1.710 1.700 1.720 1,704,000 2,908,620 1.7069 0.964 0.959 0.964 0.959 0.970 3,021,276 0.9627 0.00%
2017-02-14 0 1.710 1.710 1.720 1.710 1.730 1,672,000 2,871,200 1.7172 0.964 0.964 0.970 0.964 0.976 2,964,539 0.9685 0.00%
2017-02-13 0 1.710 1.710 1.720 1.710 1.760 3,760,000 6,521,080 1.7343 0.964 0.964 0.970 0.964 0.993 6,666,666 0.9782 -1.16%
2017-02-10 0 1.730 1.730 1.740 1.720 1.760 1,604,000 2,799,440 1.7453 0.976 0.976 0.981 0.970 0.993 2,843,971 0.9843 -1.14%
2017-02-09 0 1.750 1.750 1.760 1.710 1.770 2,572,000 4,509,000 1.7531 0.987 0.987 0.993 0.964 0.998 4,560,283 0.9888 1.16%
2017-02-08 0 1.730 1.720 1.730 1.700 1.740 1,540,000 2,650,960 1.7214 0.976 0.970 0.976 0.959 0.981 2,730,496 0.9709 1.17%
2017-02-07 0 1.710 1.710 1.730 1.700 1.740 1,668,000 2,861,130 1.7153 0.964 0.964 0.976 0.959 0.981 2,957,446 0.9674 -0.58%
2017-02-06 0 1.720 1.710 1.730 1.670 1.730 2,620,000 4,453,540 1.6998 0.970 0.964 0.976 0.942 0.976 4,645,389 0.9587 1.78%
2017-02-03 0 1.690 1.680 1.700 1.670 1.750 2,138,000 3,611,560 1.6892 0.953 0.948 0.959 0.942 0.987 3,790,780 0.9527 -2.31%
2017-02-02 0 1.730 1.720 1.730 1.710 1.770 2,200,000 3,837,120 1.7441 0.976 0.970 0.976 0.964 0.998 3,900,709 0.9837 -1.70%
2017-02-01 0 1.760 1.750 1.760 1.670 1.770 4,564,000 7,899,760 1.7309 0.993 0.987 0.993 0.942 0.998 8,092,198 0.9762 3.53%
2017-01-27 0 1.700 1.690 1.700 1.640 1.710 2,256,000 3,827,920 1.6968 0.959 0.953 0.959 0.925 0.964 3,999,999 0.9570 2.41%
2017-01-26 0 1.660 1.660 1.670 1.650 1.750 4,604,000 7,800,280 1.6942 0.936 0.936 0.942 0.931 0.987 8,163,119 0.9556 -1.78%
2017-01-25 0 1.690 1.690 1.700 1.590 1.690 3,440,000 5,693,200 1.6550 0.953 0.953 0.959 0.897 0.953 6,099,290 0.9334 5.63%
2017-01-24 0 1.600 1.590 1.600 1.550 1.610 972,000 1,554,040 1.5988 0.902 0.897 0.902 0.874 0.908 1,723,404 0.9017 1.91%
2017-01-23 0 1.570 1.570 1.590 1.540 1.580 1,252,000 1,956,960 1.5631 0.885 0.885 0.897 0.869 0.891 2,219,858 0.8816 1.29%
2017-01-20 0 1.550 1.550 1.560 1.500 1.570 1,592,000 2,470,320 1.5517 0.874 0.874 0.880 0.846 0.885 2,822,695 0.8752 1.97%
2017-01-19 0 1.520 1.520 1.530 1.520 1.580 1,812,000 2,791,480 1.5406 0.857 0.857 0.863 0.857 0.891 3,212,766 0.8689 -3.18%
2017-01-18 0 1.570 1.570 1.580 1.560 1.590 1,292,000 2,037,600 1.5771 0.885 0.885 0.891 0.880 0.897 2,290,780 0.8895 -0.63%
2017-01-17 0 1.580 1.590 1.600 1.570 1.610 1,724,000 2,731,400 1.5843 0.891 0.897 0.902 0.885 0.908 3,056,737 0.8936 -1.86%
2017-01-16 0 1.610 1.590 1.600 1.580 1.680 3,112,000 5,034,000 1.6176 0.908 0.897 0.902 0.891 0.948 5,517,730 0.9123 -0.62%
2017-01-13 0 1.620 1.620 1.640 1.550 1.650 3,704,000 5,986,640 1.6163 0.914 0.914 0.925 0.874 0.931 6,567,375 0.9116 5.19%
2017-01-12 0 1.540 1.550 1.560 1.520 1.560 380,000 586,400 1.5432 0.869 0.874 0.880 0.857 0.880 673,759 0.8703 -1.28%
2017-01-11 0 1.560 1.550 1.570 1.520 1.630 3,336,000 5,329,120 1.5975 0.880 0.874 0.885 0.857 0.919 5,914,893 0.9010 -0.64%
2017-01-10 0 1.570 1.560 1.570 1.430 1.570 4,800,000 7,300,600 1.5210 0.885 0.880 0.885 0.807 0.885 8,510,637 0.8578 9.03%
2017-01-09 0 1.440 1.440 1.450 1.420 1.460 928,000 1,335,040 1.4386 0.812 0.812 0.818 0.801 0.823 1,645,390 0.8114 1.41%
2017-01-06 0 1.420 1.420 1.430 1.420 1.470 1,376,000 1,978,920 1.4382 0.801 0.801 0.807 0.801 0.829 2,439,716 0.8111 -0.70%
2017-01-05 0 1.430 1.430 1.440 1.390 1.470 2,276,000 3,274,520 1.4387 0.807 0.807 0.812 0.784 0.829 4,035,460 0.8114 1.42%
2017-01-04 0 1.410 1.390 1.410 1.360 1.410 2,184,000 3,036,440 1.3903 0.795 0.784 0.795 0.767 0.795 3,872,340 0.7841 1.44%
2017-01-03 0 1.390 1.380 1.390 1.390 1.420 1,236,000 1,723,240 1.3942 0.784 0.778 0.784 0.784 0.801 2,191,489 0.7863 -1.42%
2016-12-30 0 1.410 1.400 1.420 1.410 1.440 1,104,000 1,570,160 1.4222 0.795 0.790 0.801 0.795 0.812 1,957,447 0.8021 -0.70%
2016-12-29 0 1.420 1.410 1.430 1.400 1.430 460,000 652,480 1.4184 0.801 0.795 0.807 0.790 0.807 815,603 0.8000 -0.70%
2016-12-28 0 1.430 1.410 1.430 1.400 1.430 860,000 1,217,560 1.4158 0.807 0.795 0.807 0.790 0.807 1,524,822 0.7985 0.70%
2016-12-23 0 1.420 1.400 1.420 1.400 1.420 334,000 469,980 1.4071 0.801 0.790 0.801 0.790 0.801 592,199 0.7936 0.00%
2016-12-22 0 1.420 1.410 1.430 1.400 1.430 216,000 304,880 1.4115 0.801 0.795 0.807 0.790 0.807 382,979 0.7961 0.71%
2016-12-21 0 1.410 1.400 1.410 1.390 1.450 1,236,000 1,745,200 1.4120 0.795 0.790 0.795 0.784 0.818 2,191,489 0.7964 0.71%
2016-12-20 0 1.400 1.380 1.400 1.340 1.410 1,292,000 1,796,400 1.3904 0.790 0.778 0.790 0.756 0.795 2,290,780 0.7842 0.00%
2016-12-19 0 1.400 1.380 1.400 1.370 1.460 2,860,000 4,079,920 1.4265 0.790 0.778 0.790 0.773 0.823 5,070,921 0.8046 0.72%
2016-12-16 0 1.390 1.360 1.390 1.310 1.420 2,168,000 2,969,720 1.3698 0.784 0.767 0.784 0.739 0.801 3,843,971 0.7726 4.51%
2016-12-15 0 1.330 1.310 1.330 1.300 1.390 2,200,000 2,916,880 1.3259 0.750 0.739 0.750 0.733 0.784 3,900,709 0.7478 -3.62%
2016-12-14 0 1.380 1.360 1.380 1.310 1.440 2,946,500 4,029,190 1.3674 0.778 0.767 0.778 0.739 0.812 5,224,290 0.7712 -2.82%
2016-12-13 0 1.420 1.410 1.430 1.410 1.470 372,000 531,280 1.4282 0.801 0.795 0.807 0.795 0.829 659,574 0.8055 -1.39%
2016-12-12 0 1.440 1.410 1.440 1.400 1.530 3,652,000 5,212,960 1.4274 0.812 0.795 0.812 0.790 0.863 6,475,176 0.8051 -2.70%
2016-12-09 0 1.480 1.490 1.500 1.480 1.510 576,000 855,220 1.4848 0.835 0.840 0.846 0.835 0.852 1,021,276 0.8374 -1.33%
2016-12-08 0 1.500 1.500 1.510 1.480 1.510 508,000 756,320 1.4888 0.846 0.846 0.852 0.835 0.852 900,709 0.8397 1.35%
2016-12-07 0 1.480 1.480 1.490 1.460 1.510 1,296,000 1,914,800 1.4775 0.835 0.835 0.840 0.823 0.852 2,297,872 0.8333 -0.67%
2016-12-06 0 1.490 1.480 1.500 1.470 1.530 740,000 1,108,320 1.4977 0.840 0.835 0.846 0.829 0.863 1,312,057 0.8447 -1.97%
2016-12-05 0 1.520 1.480 1.520 1.500 1.530 592,000 893,040 1.5085 0.857 0.835 0.857 0.846 0.863 1,049,645 0.8508 0.66%
2016-12-02 0 1.510 1.490 1.520 1.490 1.520 916,000 1,375,960 1.5021 0.852 0.840 0.857 0.840 0.857 1,624,113 0.8472 -1.31%
2016-12-01 0 1.530 1.520 1.540 1.520 1.540 1,232,000 1,890,080 1.5342 0.863 0.857 0.869 0.857 0.869 2,184,397 0.8653 0.00%
2016-11-30 0 1.530 1.520 1.540 1.530 1.560 1,132,000 1,743,120 1.5399 0.863 0.857 0.869 0.863 0.880 2,007,092 0.8685 -0.65%
2016-11-29 0 1.540 1.540 1.550 1.520 1.550 676,000 1,040,280 1.5389 0.869 0.869 0.874 0.857 0.874 1,198,581 0.8679 0.00%
2016-11-28 0 1.540 1.540 1.560 1.510 1.560 712,000 1,094,120 1.5367 0.869 0.869 0.880 0.852 0.880 1,262,411 0.8667 -0.65%
2016-11-25 0 1.550 1.540 1.560 1.500 1.570 2,492,000 3,857,280 1.5479 0.874 0.869 0.880 0.846 0.885 4,418,439 0.8730 1.31%
2016-11-24 0 1.530 1.520 1.530 1.470 1.530 1,868,000 2,813,720 1.5063 0.863 0.857 0.863 0.829 0.863 3,312,056 0.8495 2.68%
2016-11-23 0 1.490 1.480 1.490 1.460 1.490 1,152,000 1,700,920 1.4765 0.840 0.835 0.840 0.823 0.840 2,042,553 0.8327 2.05%
2016-11-22 0 1.460 1.460 1.470 1.460 1.500 3,504,000 5,214,880 1.4883 0.823 0.823 0.829 0.823 0.846 6,212,765 0.8394 0.00%
2016-11-21 0 1.460 1.460 1.470 1.430 1.480 1,956,000 2,842,280 1.4531 0.823 0.823 0.829 0.807 0.835 3,468,085 0.8196 0.00%
2016-11-18 0 1.460 1.440 1.460 1.380 1.520 8,426,000 12,054,620 1.4306 0.823 0.812 0.823 0.778 0.857 14,939,714 0.8069 -2.67%
2016-11-17 0 1.500 1.500 1.510 1.480 1.620 8,012,000 12,143,160 1.5156 0.846 0.846 0.852 0.835 0.914 14,205,672 0.8548 -6.25%
2016-11-16 0 1.600 1.600 1.610 1.560 1.650 2,588,000 4,188,440 1.6184 0.902 0.902 0.908 0.880 0.931 4,588,652 0.9128 0.63%
2016-11-15 0 1.590 1.570 1.590 1.550 1.620 2,156,000 3,410,240 1.5817 0.897 0.885 0.897 0.874 0.914 3,822,695 0.8921 -1.24%
2016-11-14 0 1.610 1.600 1.610 1.590 1.640 1,024,000 1,642,360 1.6039 0.908 0.902 0.908 0.897 0.925 1,815,603 0.9046 -0.62%
2016-11-11 0 1.620 1.610 1.620 1.610 1.650 1,600,000 2,597,120 1.6232 0.914 0.908 0.914 0.908 0.931 2,836,879 0.9155 -0.61%
2016-11-10 0 1.630 1.620 1.630 1.580 1.710 6,624,000 10,844,964 1.6372 0.919 0.914 0.919 0.891 0.964 11,744,679 0.9234 -1.81%
2016-11-09 0 1.660 1.650 1.660 1.560 1.700 5,044,000 8,156,040 1.6170 0.936 0.931 0.936 0.880 0.959 8,943,261 0.9120 -1.19%
2016-11-08 0 1.680 1.670 1.680 1.640 1.720 4,780,000 8,067,880 1.6878 0.948 0.942 0.948 0.925 0.970 8,475,176 0.9519 1.20%
2016-11-07 0 1.660 1.650 1.660 1.580 1.680 4,404,000 7,278,640 1.6527 0.936 0.931 0.936 0.891 0.948 7,808,510 0.9321 5.06%
2016-11-04 0 1.580 1.570 1.580 1.550 1.580 1,500,000 2,347,640 1.5651 0.891 0.885 0.891 0.874 0.891 2,659,574 0.8827 1.94%
2016-11-03 0 1.550 1.540 1.550 1.540 1.580 1,241,200 1,932,132 1.5567 0.874 0.869 0.874 0.869 0.891 2,200,709 0.8780 0.65%
2016-11-02 0 1.540 1.530 1.550 1.490 1.560 2,240,000 3,458,200 1.5438 0.869 0.863 0.874 0.840 0.880 3,971,631 0.8707 1.32%
2016-11-01 0 1.520 1.520 1.530 1.500 1.560 2,104,000 3,232,920 1.5366 0.857 0.857 0.863 0.846 0.880 3,730,496 0.8666 1.33%
2016-10-31 0 1.500 1.490 1.510 1.470 1.560 2,840,000 4,326,840 1.5235 0.846 0.840 0.852 0.829 0.880 5,035,460 0.8593 -2.60%
2016-10-28 0 1.540 1.540 1.550 1.480 1.630 11,188,000 17,060,740 1.5249 0.869 0.869 0.874 0.835 0.919 19,836,877 0.8601 -3.14%
2016-10-27 0 1.590 1.580 1.590 1.570 1.680 4,000,000 6,431,320 1.6078 0.897 0.891 0.897 0.885 0.948 7,092,198 0.9068 -3.64%
2016-10-26 0 1.650 1.650 1.660 1.640 1.720 5,204,000 8,666,560 1.6654 0.931 0.931 0.936 0.925 0.970 9,226,949 0.9393 -2.94%
2016-10-25 0 1.700 1.690 1.700 1.620 1.730 6,742,000 11,400,800 1.6910 0.959 0.953 0.959 0.914 0.976 11,953,899 0.9537 3.66%
2016-10-24 0 1.640 1.620 1.640 1.540 1.670 10,440,500 16,863,410 1.6152 0.925 0.914 0.925 0.869 0.942 18,511,522 0.9110 6.49%
2016-10-20 0 1.540 1.530 1.540 1.510 1.550 804,000 1,235,840 1.5371 0.869 0.863 0.869 0.852 0.874 1,425,532 0.8669 1.32%
2016-10-19 0 1.520 1.520 1.530 1.520 1.580 964,000 1,474,960 1.5300 0.857 0.857 0.863 0.857 0.891 1,709,220 0.8629 -1.94%
2016-10-18 0 1.550 1.540 1.550 1.480 1.590 4,546,000 6,981,940 1.5358 0.874 0.869 0.874 0.835 0.897 8,060,283 0.8662 5.44%
2016-10-17 0 1.470 1.450 1.470 1.390 1.470 5,128,000 7,380,800 1.4393 0.829 0.818 0.829 0.784 0.829 9,092,197 0.8118 2.08%
2016-10-14 0 1.440 1.450 1.470 1.440 1.490 2,388,000 3,491,600 1.4621 0.812 0.818 0.829 0.812 0.840 4,234,042 0.8246 -0.69%
2016-10-13 0 1.450 1.440 1.460 1.420 1.500 4,584,000 6,669,372 1.4549 0.818 0.812 0.823 0.801 0.846 8,127,658 0.8206 -3.33%
2016-10-12 0 1.500 1.490 1.500 1.480 1.510 2,072,000 3,107,880 1.4999 0.846 0.840 0.846 0.835 0.852 3,673,758 0.8460 0.67%
2016-10-11 0 1.490 1.480 1.490 1.460 1.540 4,124,000 6,153,640 1.4922 0.840 0.835 0.840 0.823 0.869 7,312,056 0.8416 -1.32%
2016-10-07 0 1.510 1.500 1.510 1.490 1.550 3,143,900 4,754,454 1.5123 0.852 0.846 0.852 0.840 0.874 5,574,290 0.8529 0.00%
2016-10-06 0 1.510 1.510 1.520 1.500 1.590 8,096,000 12,472,640 1.5406 0.852 0.852 0.857 0.846 0.897 14,354,608 0.8689 -2.58%
2016-10-05 0 1.550 1.540 1.550 1.460 1.560 20,553,512 31,374,098 1.5265 0.874 0.869 0.874 0.823 0.880 36,442,392 0.8609 3.33%
2016-10-04 0 1.500 1.500 1.510 1.390 1.510 12,696,000 18,773,000 1.4787 0.846 0.846 0.852 0.784 0.852 22,510,635 0.8340 6.38%
2016-10-03 0 1.410 1.410 1.420 1.320 1.450 11,548,000 16,111,600 1.3952 0.795 0.795 0.801 0.744 0.818 20,475,175 0.7869 10.16%
2016-09-30 0 1.300 1.290 1.300 1.270 1.310 1,524,000 1,963,440 1.2883 0.722 0.716 0.722 0.705 0.727 2,744,348 0.7154 -0.76%
2016-09-29 0 1.310 1.300 1.310 1.300 1.330 2,692,000 3,524,280 1.3092 0.727 0.722 0.727 0.722 0.739 4,847,628 0.7270 0.00%
2016-09-28 0 1.310 1.290 1.310 1.280 1.340 1,084,000 1,408,400 1.2993 0.727 0.716 0.727 0.711 0.744 1,952,017 0.7215 0.77%
2016-09-27 0 1.300 1.290 1.300 1.230 1.310 3,228,000 4,142,720 1.2834 0.722 0.716 0.722 0.683 0.727 5,812,832 0.7127 5.69%
2016-09-26 0 1.230 1.230 1.240 1.220 1.350 6,520,000 8,417,080 1.2910 0.683 0.683 0.689 0.677 0.750 11,740,912 0.7169 -6.82%
2016-09-23 0 1.320 1.320 1.330 1.300 1.380 3,148,000 4,188,000 1.3304 0.733 0.733 0.739 0.722 0.766 5,668,771 0.7388 -2.22%
2016-09-22 0 1.350 1.340 1.360 1.340 1.450 6,482,000 9,019,940 1.3915 0.750 0.744 0.755 0.744 0.805 11,672,483 0.7728 -0.74%
2016-09-21 0 1.360 1.350 1.360 1.310 1.360 2,556,000 3,416,800 1.3368 0.755 0.750 0.755 0.727 0.755 4,602,725 0.7423 3.03%
2016-09-20 0 1.320 1.300 1.320 1.310 1.360 2,372,000 3,149,680 1.3279 0.733 0.722 0.733 0.727 0.755 4,271,387 0.7374 -2.22%
2016-09-19 0 1.350 1.330 1.350 1.260 1.360 3,248,000 4,329,200 1.3329 0.750 0.739 0.750 0.700 0.755 5,848,847 0.7402 3.05%
2016-09-15 0 1.310 1.310 1.320 1.280 1.380 10,880,000 14,376,560 1.3214 0.727 0.727 0.733 0.711 0.766 19,592,196 0.7338 -1.50%
2016-09-14 0 1.330 1.320 1.330 1.220 1.360 17,416,001 22,830,961 1.3109 0.739 0.733 0.739 0.677 0.755 31,361,921 0.7280 9.02%
2016-09-13 0 1.220 1.210 1.220 1.200 1.260 9,900,000 12,176,840 1.2300 0.677 0.672 0.677 0.666 0.700 17,827,458 0.6830 2.52%
2016-09-12 0 1.190 1.190 1.200 1.170 1.270 7,640,000 9,272,400 1.2137 0.661 0.661 0.666 0.650 0.705 13,757,755 0.6740 -7.75%
2016-09-09 0 1.290 1.280 1.300 1.270 1.360 22,090,000 28,861,700 1.3066 0.716 0.711 0.722 0.705 0.755 39,778,641 0.7256 1.57%
2016-09-08 0 1.270 1.260 1.270 1.090 1.270 19,450,000 23,468,880 1.2066 0.705 0.700 0.705 0.605 0.705 35,024,652 0.6701 15.45%
2016-09-07 0 1.100 1.090 1.100 1.080 1.110 1,564,000 1,714,580 1.0963 0.611 0.605 0.611 0.600 0.616 2,816,378 0.6088 0.00%
2016-09-06 0 1.100 1.080 1.100 1.040 1.110 6,332,000 6,878,520 1.0863 0.611 0.600 0.611 0.578 0.616 11,402,370 0.6033 0.00%
2016-09-05 0 1.100 1.090 1.110 1.080 1.130 6,604,000 7,282,440 1.1027 0.611 0.605 0.616 0.600 0.628 11,892,175 0.6124 -0.90%
2016-09-02 0 1.110 1.100 1.110 1.100 1.150 3,836,000 4,314,840 1.1248 0.616 0.611 0.616 0.611 0.639 6,907,690 0.6246 -0.89%
2016-09-01 0 1.120 1.100 1.120 1.110 1.200 6,772,000 7,795,440 1.1511 0.622 0.611 0.622 0.616 0.666 12,194,701 0.6392 -5.88%
2016-08-31 0 1.190 1.180 1.190 1.140 1.200 10,352,000 12,207,520 1.1792 0.661 0.655 0.661 0.633 0.666 18,641,398 0.6549 3.48%
2016-08-30 0 1.150 1.130 1.150 1.080 1.160 8,688,000 9,729,640 1.1199 0.639 0.628 0.639 0.600 0.644 15,644,945 0.6219 0.88%
2016-08-29 0 1.140 1.130 1.140 1.070 1.190 26,228,000 30,149,760 1.1495 0.633 0.628 0.633 0.594 0.661 47,230,158 0.6384 3.64%
2016-08-26 0 1.100 1.090 1.100 1.040 1.120 15,140,000 16,448,880 1.0865 0.611 0.605 0.611 0.578 0.622 27,263,405 0.6033 0.92%
2016-08-25 0 1.090 1.080 1.090 0.990 1.110 44,704,000 47,080,320 1.0532 0.605 0.600 0.605 0.550 0.616 80,500,876 0.5848 10.10%
2016-08-24 0 0.990 0.980 0.990 0.950 1.020 20,368,000 19,962,000 0.9801 0.550 0.544 0.550 0.528 0.566 36,677,743 0.5443 -2.94%
2016-08-23 0 1.020 1.000 1.010 0.830 1.040 69,248,000 66,208,020 0.9561 0.566 0.555 0.561 0.461 0.578 124,698,565 0.5309 18.60%
2016-08-22 0 0.860 0.840 0.850 0.790 0.860 14,904,000 12,273,320 0.8235 0.478 0.466 0.472 0.439 0.478 26,838,427 0.4573 10.26%
2016-08-19 0 0.780 0.770 0.790 0.780 0.800 1,940,000 1,524,760 0.7860 0.433 0.428 0.439 0.433 0.444 3,493,461 0.4365 1.30%
2016-08-18 0 0.770 0.760 0.770 0.760 0.780 1,700,000 1,310,200 0.7707 0.428 0.422 0.428 0.422 0.433 3,061,281 0.4280 0.00%
2016-08-17 0 0.770 0.760 0.770 0.760 0.770 828,000 629,440 0.7602 0.428 0.422 0.428 0.422 0.428 1,491,024 0.4222 0.00%
2016-08-16 0 0.770 0.760 0.770 0.740 0.780 3,328,000 2,542,520 0.7640 0.428 0.422 0.428 0.411 0.433 5,992,907 0.4243 -1.28%
2016-08-15 0 0.780 0.760 0.770 0.760 0.790 1,208,000 931,960 0.7715 0.433 0.422 0.428 0.422 0.439 2,175,310 0.4284 0.00%
2016-08-12 0 0.780 0.770 0.780 0.770 0.780 812,000 625,840 0.7707 0.433 0.428 0.433 0.428 0.433 1,462,212 0.4280 0.00%
2016-08-11 0 0.780 0.780 0.790 0.770 0.790 1,452,000 1,132,680 0.7801 0.433 0.433 0.439 0.428 0.439 2,614,694 0.4332 0.00%
2016-08-10 0 0.780 0.770 0.780 0.770 0.800 1,368,000 1,063,480 0.7774 0.433 0.428 0.433 0.428 0.444 2,463,431 0.4317 -1.27%
2016-08-09 0 0.790 0.780 0.790 0.760 0.800 2,884,000 2,235,880 0.7753 0.439 0.433 0.439 0.422 0.444 5,193,373 0.4305 1.28%
2016-08-08 0 0.780 0.770 0.780 0.770 0.790 428,000 333,200 0.7785 0.433 0.428 0.433 0.428 0.439 770,722 0.4323 0.00%
2016-08-05 0 0.780 0.770 0.780 0.760 0.790 368,000 283,680 0.7709 0.433 0.428 0.433 0.422 0.439 662,677 0.4281 1.30%
2016-08-04 0 0.770 0.760 0.780 0.760 0.790 1,272,000 981,400 0.7715 0.428 0.422 0.433 0.422 0.439 2,290,558 0.4285 0.00%
2016-08-03 0 0.770 0.770 0.780 0.770 0.790 820,000 635,320 0.7748 0.428 0.428 0.433 0.428 0.439 1,476,618 0.4303 -2.53%
2016-08-01 0 0.790 0.780 0.790 0.780 0.810 1,600,000 1,274,960 0.7969 0.439 0.433 0.439 0.433 0.450 2,881,205 0.4425 -2.47%
2016-07-29 0 0.810 0.800 0.810 0.760 0.810 7,128,000 5,588,960 0.7841 0.450 0.444 0.450 0.422 0.450 12,835,770 0.4354 3.85%
2016-07-28 0 0.780 0.770 0.780 0.770 0.800 3,432,000 2,707,080 0.7888 0.433 0.428 0.433 0.428 0.444 6,180,185 0.4380 -2.50%
2016-07-27 0 0.800 0.790 0.800 0.740 0.800 16,828,000 13,155,400 0.7818 0.444 0.439 0.444 0.411 0.444 30,303,077 0.4341 8.11%
2016-07-26 0 0.740 0.730 0.740 0.720 0.760 2,380,000 1,767,920 0.7428 0.411 0.405 0.411 0.400 0.422 4,285,793 0.4125 -1.33%
2016-07-25 0 0.750 0.740 0.750 0.730 0.750 868,000 641,640 0.7392 0.416 0.411 0.416 0.405 0.416 1,563,054 0.4105 0.00%
2016-07-22 0 0.750 0.740 0.750 0.730 0.750 2,904,000 2,149,800 0.7403 0.416 0.411 0.416 0.405 0.416 5,229,388 0.4111 1.35%
2016-07-21 0 0.740 0.740 0.750 0.730 0.760 1,988,000 1,474,880 0.7419 0.411 0.411 0.416 0.405 0.422 3,579,898 0.4120 -1.33%
2016-07-20 0 0.750 0.740 0.750 0.740 0.780 4,060,000 3,083,080 0.7594 0.416 0.411 0.416 0.411 0.433 7,311,058 0.4217 1.35%
2016-07-19 0 0.740 0.740 0.750 0.720 0.750 4,020,000 2,963,320 0.7371 0.411 0.411 0.416 0.400 0.416 7,239,028 0.4094 2.78%
2016-07-18 0 0.720 0.720 0.730 0.710 0.730 2,360,000 1,691,960 0.7169 0.400 0.400 0.405 0.394 0.405 4,249,778 0.3981 0.00%
2016-07-15 0 0.720 0.710 0.720 0.700 0.720 3,160,000 2,241,160 0.7092 0.400 0.394 0.400 0.389 0.400 5,690,380 0.3939 1.41%
2016-07-14 0 0.710 0.700 0.710 0.650 0.710 8,024,000 5,509,360 0.6866 0.394 0.389 0.394 0.361 0.394 14,449,245 0.3813 5.97%
2016-07-13 0 0.670 0.660 0.670 0.640 0.720 28,436,000 19,164,080 0.6739 0.372 0.367 0.372 0.355 0.400 51,206,221 0.3743 -4.29%
2016-07-12 0 0.700 0.690 0.700 0.690 0.810 60,180,000 44,797,120 0.7444 0.389 0.383 0.389 0.383 0.450 108,369,334 0.4134 -9.09%
2016-07-11 0 0.770 0.750 0.770 0.750 0.790 12,992,000 9,956,400 0.7663 0.428 0.416 0.428 0.416 0.439 23,395,387 0.4256 2.67%
2016-07-08 0 0.750 0.740 0.750 0.740 0.770 9,396,000 7,065,280 0.7519 0.416 0.411 0.416 0.411 0.428 16,919,878 0.4176 -5.06%
2016-07-07 0 0.790 0.770 0.790 0.770 0.790 3,300,000 2,570,360 0.7789 0.439 0.428 0.439 0.428 0.439 5,942,486 0.4325 -1.25%
2016-07-06 0 0.800 0.790 0.800 0.770 0.800 5,208,000 4,094,160 0.7861 0.444 0.439 0.444 0.428 0.444 9,378,323 0.4366 0.00%
2016-07-05 0 0.800 0.790 0.800 0.790 0.810 1,868,000 1,494,160 0.7999 0.444 0.439 0.444 0.439 0.450 3,363,807 0.4442 -1.23%
2016-07-04 0 0.810 0.800 0.810 0.800 0.830 4,256,000 3,451,920 0.8111 0.450 0.444 0.450 0.444 0.461 7,664,006 0.4504 0.00%
2016-06-30 0 0.810 0.790 0.800 0.790 0.820 4,200,800 3,396,656 0.8086 0.450 0.439 0.444 0.439 0.455 7,564,604 0.4490 0.00%
2016-06-29 0 0.810 0.790 0.810 0.790 0.830 10,924,000 8,810,760 0.8066 0.450 0.439 0.450 0.439 0.461 19,671,429 0.4479 2.53%
2016-06-28 0 0.790 0.760 0.780 0.740 0.790 2,628,000 2,017,440 0.7677 0.439 0.422 0.433 0.411 0.439 4,732,380 0.4263 2.60%
2016-06-27 0 0.770 0.750 0.770 0.740 0.770 596,000 449,000 0.7534 0.428 0.416 0.428 0.411 0.428 1,073,249 0.4184 0.00%
2016-06-24 0 0.770 0.750 0.770 0.720 0.770 11,216,000 8,315,000 0.7414 0.428 0.416 0.428 0.400 0.428 20,197,249 0.4117 -1.28%
2016-06-23 0 0.780 0.760 0.780 0.760 0.800 2,112,000 1,644,600 0.7787 0.433 0.422 0.433 0.422 0.444 3,803,191 0.4324 0.00%
2016-06-22 0 0.780 0.770 0.780 0.760 0.790 1,828,000 1,413,320 0.7732 0.433 0.428 0.433 0.422 0.439 3,291,777 0.4293 0.00%
2016-06-21 0 0.780 0.770 0.790 0.760 0.790 3,592,000 2,759,480 0.7682 0.433 0.428 0.439 0.422 0.439 6,468,306 0.4266 1.30%
2016-06-20 0 0.770 0.750 0.770 0.760 0.800 6,644,000 5,106,600 0.7686 0.428 0.416 0.428 0.422 0.444 11,964,205 0.4268 -3.75%
2016-06-17 0 0.800 0.770 0.800 0.770 0.810 5,972,000 4,712,160 0.7890 0.444 0.428 0.444 0.428 0.450 10,754,099 0.4382 1.27%
2016-06-16 0 0.790 0.780 0.790 0.780 0.820 1,512,000 1,202,640 0.7954 0.439 0.433 0.439 0.433 0.455 2,722,739 0.4417 -2.47%
2016-06-15 0 0.810 0.790 0.810 0.780 0.820 2,476,000 1,977,080 0.7985 0.450 0.439 0.450 0.433 0.455 4,458,665 0.4434 2.53%
2016-06-14 0 0.790 0.770 0.790 0.750 0.800 6,036,000 4,634,120 0.7677 0.439 0.428 0.439 0.416 0.444 10,869,347 0.4263 0.00%
2016-06-13 0 0.790 0.770 0.790 0.770 0.810 10,640,000 8,392,440 0.7888 0.439 0.428 0.439 0.428 0.450 19,160,015 0.4380 -3.66%
2016-06-10 0 0.820 0.800 0.820 0.800 0.870 8,720,000 7,253,400 0.8318 0.455 0.444 0.455 0.444 0.483 15,702,569 0.4619 -2.38%
2016-06-08 0 0.840 0.830 0.840 0.750 0.850 20,152,000 16,358,240 0.8117 0.466 0.461 0.466 0.416 0.472 36,288,781 0.4508 7.69%
2016-06-07 0 0.780 0.760 0.780 0.760 0.830 9,180,000 7,210,040 0.7854 0.433 0.422 0.433 0.422 0.461 16,530,915 0.4362 -3.70%
2016-06-06 0 0.810 0.800 0.810 0.780 0.830 19,234,000 15,508,920 0.8063 0.450 0.444 0.450 0.433 0.461 34,635,689 0.4478 2.53%
2016-06-03 0 0.790 0.780 0.790 0.750 0.810 22,824,000 18,087,360 0.7925 0.439 0.433 0.439 0.416 0.450 41,100,394 0.4401 5.33%
2016-06-02 0 0.750 0.740 0.750 0.730 0.760 1,248,000 923,720 0.7402 0.416 0.411 0.416 0.405 0.422 2,247,340 0.4110 1.35%
2016-06-01 0 0.760 0.740 0.760 0.740 0.790 5,972,000 4,500,160 0.7535 0.411 0.400 0.411 0.400 0.427 11,044,750 0.4074 -2.56%
2016-05-31 0 0.780 0.770 0.780 0.750 0.800 22,352,000 17,432,680 0.7799 0.422 0.416 0.422 0.406 0.433 41,338,288 0.4217 5.41%
2016-05-30 0 0.740 0.730 0.740 0.680 0.750 7,580,000 5,479,160 0.7228 0.400 0.395 0.400 0.368 0.406 14,018,621 0.3908 7.25%
2016-05-27 0 0.690 0.680 0.690 0.670 0.700 2,124,000 1,449,040 0.6822 0.373 0.368 0.373 0.362 0.378 3,928,173 0.3689 0.00%
2016-05-26 0 0.690 0.680 0.690 0.670 0.700 2,782,000 1,896,540 0.6817 0.373 0.368 0.373 0.362 0.378 5,145,093 0.3686 1.47%
2016-05-25 0 0.680 0.670 0.680 0.680 0.690 1,648,000 1,129,440 0.6853 0.368 0.362 0.368 0.368 0.373 3,047,848 0.3706 1.49%
2016-05-24 0 0.670 0.670 0.680 0.670 0.680 1,288,000 873,800 0.6784 0.362 0.362 0.368 0.362 0.368 2,382,056 0.3668 -1.47%
2016-05-23 0 0.680 0.670 0.680 0.680 0.700 3,880,000 2,646,080 0.6820 0.368 0.362 0.368 0.368 0.378 7,175,759 0.3688 0.00%
2016-05-20 0 0.680 0.680 0.690 0.680 0.710 6,352,000 4,391,600 0.6914 0.368 0.368 0.373 0.368 0.384 11,747,531 0.3738 -4.23%
2016-05-19 0 0.710 0.680 0.710 0.680 0.710 2,900,000 2,013,480 0.6943 0.384 0.368 0.384 0.368 0.384 5,363,325 0.3754 2.90%
2016-05-18 0 0.690 0.680 0.700 0.680 0.710 1,776,000 1,221,760 0.6879 0.373 0.368 0.378 0.368 0.384 3,284,574 0.3720 -1.43%
2016-05-17 0 0.700 0.700 0.710 0.700 0.720 1,940,000 1,380,600 0.7116 0.378 0.378 0.384 0.378 0.389 3,587,879 0.3848 -2.78%
2016-05-16 0 0.720 0.710 0.720 0.680 0.720 1,856,000 1,300,440 0.7007 0.389 0.384 0.389 0.368 0.389 3,432,528 0.3789 2.86%
2016-05-13 0 0.700 0.690 0.710 0.700 0.740 4,136,000 2,961,920 0.7161 0.378 0.373 0.384 0.378 0.400 7,649,211 0.3872 -2.78%
2016-05-12 0 0.720 0.710 0.720 0.700 0.760 9,012,000 6,590,200 0.7313 0.389 0.384 0.389 0.378 0.411 16,666,994 0.3954 0.00%
2016-05-11 0 0.720 0.720 0.730 0.660 0.730 8,764,000 6,185,880 0.7058 0.389 0.389 0.395 0.357 0.395 16,208,337 0.3816 9.09%
2016-05-10 0 0.660 0.660 0.670 0.660 0.680 3,352,000 2,224,000 0.6635 0.357 0.357 0.362 0.357 0.368 6,199,264 0.3588 -2.94%
2016-05-09 0 0.680 0.660 0.680 0.660 0.690 3,684,000 2,481,800 0.6737 0.368 0.357 0.368 0.357 0.373 6,813,272 0.3643 3.03%
2016-05-06 0 0.660 0.660 0.670 0.660 0.720 5,856,000 4,000,720 0.6832 0.357 0.357 0.362 0.357 0.389 10,830,217 0.3694 -7.04%
2016-05-05 0 0.710 0.700 0.710 0.710 0.740 3,052,000 2,195,760 0.7194 0.384 0.378 0.384 0.384 0.400 5,644,437 0.3890 0.00%
2016-05-04 0 0.710 0.710 0.720 0.690 0.740 7,644,000 5,389,040 0.7050 0.384 0.384 0.389 0.373 0.400 14,136,984 0.3812 -2.74%
2016-05-03 0 0.730 0.720 0.730 0.690 0.750 9,748,000 6,988,680 0.7169 0.395 0.389 0.395 0.373 0.406 18,028,169 0.3877 4.29%
2016-04-29 0 0.700 0.690 0.700 0.670 0.780 15,656,000 11,248,200 0.7185 0.378 0.373 0.378 0.362 0.422 28,954,556 0.3885 -5.41%
2016-04-28 0 0.740 0.740 0.750 0.710 0.790 17,332,000 12,903,560 0.7445 0.400 0.400 0.406 0.384 0.427 32,054,188 0.4026 -5.13%
2016-04-27 0 0.780 0.770 0.780 0.740 0.820 35,972,000 28,165,960 0.7830 0.422 0.416 0.422 0.400 0.443 66,527,420 0.4234 1.30%
2016-04-26 0 0.770 0.760 0.770 0.680 0.770 36,764,000 26,787,240 0.7286 0.416 0.411 0.416 0.368 0.416 67,992,162 0.3940 14.93%
2016-04-25 0 0.670 0.660 0.670 0.650 0.690 6,128,000 4,080,480 0.6659 0.362 0.357 0.362 0.351 0.373 11,333,260 0.3600 -1.47%
2016-04-22 0 0.680 0.670 0.680 0.660 0.750 34,480,000 24,123,360 0.6996 0.368 0.362 0.368 0.357 0.406 63,768,081 0.3783 -1.45%
2016-04-21 0 0.690 0.680 0.690 0.590 0.690 51,959,950 34,335,608 0.6608 0.373 0.368 0.373 0.319 0.373 96,095,891 0.3573 13.11%
2016-04-20 0 0.610 0.610 0.620 0.530 0.630 25,368,000 14,771,000 0.5823 0.330 0.330 0.335 0.287 0.341 46,916,145 0.3148 12.96%
2016-04-19 0 0.540 0.530 0.540 0.530 0.560 3,872,000 2,109,200 0.5447 0.292 0.287 0.292 0.287 0.303 7,160,963 0.2945 0.00%
2016-04-18 0 0.540 0.540 0.550 0.530 0.580 3,320,000 1,819,800 0.5481 0.292 0.292 0.297 0.287 0.314 6,140,082 0.2964 -3.57%
2016-04-15 0 0.560 0.550 0.570 0.530 0.560 13,180,000 7,229,160 0.5485 0.303 0.297 0.308 0.287 0.303 24,375,386 0.2966 7.69%
2016-04-14 0 0.520 0.520 0.530 0.520 0.530 1,508,000 789,680 0.5237 0.281 0.281 0.287 0.281 0.287 2,788,929 0.2831 0.00%
2016-04-13 0 0.520 0.520 0.530 0.520 0.540 5,632,000 2,995,320 0.5318 0.281 0.281 0.287 0.281 0.292 10,415,946 0.2876 1.96%
2016-04-12 0 0.510 0.510 0.520 0.510 0.530 2,640,000 1,362,920 0.5163 0.276 0.276 0.281 0.276 0.287 4,882,475 0.2791 2.00%
2016-04-11 0 0.500 0.500 0.510 0.495 0.510 1,774,000 897,360 0.5058 0.270 0.270 0.276 0.268 0.276 3,280,875 0.2735 -1.96%
2016-04-08 0 0.510 0.500 0.510 0.480 0.540 9,152,000 4,647,600 0.5078 0.276 0.270 0.276 0.260 0.292 16,925,913 0.2746 2.00%
2016-04-07 0 0.500 0.495 0.500 0.490 0.520 1,830,000 922,760 0.5042 0.270 0.268 0.270 0.265 0.281 3,384,443 0.2726 -1.96%
2016-04-06 0 0.510 0.510 0.520 0.480 0.520 9,400,000 4,674,200 0.4973 0.276 0.276 0.281 0.260 0.281 17,384,570 0.2689 0.00%
2016-04-05 0 0.510 0.500 0.510 0.500 0.560 11,052,000 5,775,280 0.5226 0.276 0.270 0.276 0.270 0.303 20,439,815 0.2826 -10.53%
2016-04-01 0 0.570 0.560 0.570 0.560 0.580 1,764,000 1,003,600 0.5689 0.308 0.303 0.308 0.303 0.314 3,262,381 0.3076 -3.39%
2016-03-31 0 0.590 0.580 0.590 0.570 0.590 2,200,000 1,274,880 0.5795 0.319 0.314 0.319 0.308 0.319 4,068,729 0.3133 0.00%
2016-03-30 0 0.590 0.590 0.600 0.590 0.610 3,708,000 2,215,000 0.5974 0.319 0.319 0.324 0.319 0.330 6,857,658 0.3230 0.00%
2016-03-29 0 0.590 0.590 0.600 0.590 0.640 15,424,000 9,489,880 0.6153 0.319 0.319 0.324 0.319 0.346 28,525,490 0.3327 -3.28%
2016-03-24 0 0.610 0.600 0.610 0.570 0.630 20,656,000 12,412,720 0.6009 0.330 0.324 0.330 0.308 0.341 38,201,667 0.3249 7.02%
2016-03-23 0 0.570 0.570 0.580 0.570 0.590 2,856,000 1,652,160 0.5785 0.308 0.308 0.314 0.308 0.319 5,281,950 0.3128 -3.39%
2016-03-22 0 0.590 0.580 0.590 0.560 0.590 6,952,000 3,971,280 0.5712 0.319 0.314 0.319 0.303 0.319 12,857,184 0.3089 1.72%
2016-03-21 0 0.580 0.570 0.590 0.560 0.600 12,292,000 7,165,280 0.5829 0.314 0.308 0.319 0.303 0.324 22,733,099 0.3152 0.00%
2016-03-18 0 0.580 0.570 0.580 0.520 0.590 32,364,000 17,989,440 0.5558 0.314 0.308 0.314 0.281 0.319 59,854,704 0.3006 11.54%
2016-03-17 0 0.520 0.520 0.530 0.500 0.560 37,500,000 19,959,880 0.5323 0.281 0.281 0.287 0.270 0.303 69,353,337 0.2878 4.00%
2016-03-16 0 0.500 0.495 0.510 0.500 0.520 4,280,000 2,169,560 0.5069 0.270 0.268 0.276 0.270 0.281 7,915,528 0.2741 -1.96%
2016-03-15 0 0.510 0.500 0.520 0.500 0.520 2,272,000 1,159,840 0.5105 0.276 0.270 0.281 0.270 0.281 4,201,888 0.2760 2.00%
2016-03-14 0 0.500 0.500 0.510 0.500 0.540 7,260,000 3,760,680 0.5180 0.270 0.270 0.276 0.270 0.292 13,426,806 0.2801 1.01%
2016-03-11 0 0.495 0.490 0.500 0.480 0.500 3,764,000 1,865,580 0.4956 0.268 0.265 0.270 0.260 0.270 6,961,226 0.2680 1.02%
2016-03-10 0 0.490 0.490 0.495 0.490 0.510 3,776,000 1,896,800 0.5023 0.265 0.265 0.268 0.265 0.276 6,983,419 0.2716 -3.92%
2016-03-09 0 0.510 0.495 0.510 0.480 0.510 3,340,000 1,657,240 0.4962 0.276 0.268 0.276 0.260 0.276 6,177,071 0.2683 3.03%
2016-03-08 0 0.495 0.485 0.490 0.470 0.520 11,940,000 5,913,220 0.4952 0.268 0.262 0.265 0.254 0.281 22,082,102 0.2678 1.02%
2016-03-07 0 0.490 0.485 0.495 0.480 0.520 8,836,000 4,354,860 0.4929 0.265 0.262 0.268 0.260 0.281 16,341,496 0.2665 -2.00%
2016-03-04 0 0.500 0.500 0.510 0.495 0.550 18,000,000 9,297,840 0.5165 0.270 0.270 0.276 0.268 0.297 33,289,602 0.2793 -5.66%
2016-03-03 0 0.530 0.530 0.540 0.470 0.550 16,876,000 8,578,680 0.5083 0.287 0.287 0.292 0.254 0.297 31,210,851 0.2749 12.77%
2016-03-02 0 0.470 0.465 0.470 0.455 0.475 5,282,000 2,479,950 0.4695 0.254 0.251 0.254 0.246 0.257 9,768,649 0.2539 3.30%
2016-03-01 0 0.455 0.450 0.455 0.425 0.455 8,994,000 3,948,470 0.4390 0.246 0.243 0.246 0.230 0.246 16,633,704 0.2374 4.60%
2016-02-29 0 0.435 0.430 0.435 0.415 0.440 3,896,000 1,666,980 0.4279 0.235 0.233 0.235 0.224 0.238 7,205,349 0.2314 3.57%
2016-02-26 0 0.420 0.420 0.425 0.405 0.430 6,168,000 2,582,740 0.4187 0.227 0.227 0.230 0.219 0.233 11,407,237 0.2264 2.44%
2016-02-25 0 0.410 0.405 0.410 0.395 0.445 14,016,000 5,828,060 0.4158 0.222 0.219 0.222 0.214 0.241 25,921,503 0.2248 3.80%
2016-02-24 0 0.395 0.395 0.400 0.390 0.410 2,924,000 1,157,940 0.3960 0.214 0.214 0.216 0.211 0.222 5,407,711 0.2141 1.28%
2016-02-23 0 0.390 0.390 0.395 0.390 0.425 6,648,000 2,679,400 0.4030 0.211 0.211 0.214 0.211 0.230 12,294,960 0.2179 -4.88%
2016-02-22 0 0.410 0.405 0.410 0.390 0.420 12,452,000 5,138,000 0.4126 0.222 0.219 0.222 0.211 0.227 23,029,007 0.2231 5.13%
2016-02-19 0 0.390 0.385 0.390 0.360 0.410 17,860,000 6,970,420 0.3903 0.211 0.208 0.211 0.195 0.222 33,030,683 0.2110 8.33%
2016-02-18 0 0.360 0.360 0.365 0.350 0.365 3,204,000 1,149,480 0.3588 0.195 0.195 0.197 0.189 0.197 5,925,549 0.1940 2.86%
2016-02-17 0 0.350 0.350 0.355 0.345 0.355 2,136,000 747,980 0.3502 0.189 0.189 0.192 0.187 0.192 3,950,366 0.1893 1.45%
2016-02-16 0 0.345 0.345 0.350 0.335 0.350 2,624,000 900,820 0.3433 0.187 0.187 0.189 0.181 0.189 4,852,884 0.1856 1.47%
2016-02-15 0 0.340 0.335 0.345 0.335 0.350 2,500,000 848,900 0.3396 0.184 0.181 0.187 0.181 0.189 4,623,556 0.1836 1.49%
2016-02-12 0 0.335 0.330 0.335 0.325 0.340 1,828,000 602,860 0.3298 0.181 0.178 0.181 0.176 0.184 3,380,744 0.1783 -1.47%
2016-02-11 0 0.340 0.335 0.340 0.330 0.345 2,312,000 783,460 0.3389 0.184 0.181 0.184 0.178 0.187 4,275,864 0.1832 -1.45%
2016-02-05 0 0.345 0.345 0.350 0.340 0.350 3,140,000 1,080,380 0.3441 0.187 0.187 0.189 0.184 0.189 5,807,186 0.1860 -1.43%
2016-02-04 0 0.350 0.350 0.355 0.350 0.365 1,636,000 577,160 0.3528 0.189 0.189 0.192 0.189 0.197 3,025,655 0.1908 -1.41%
2016-02-03 0 0.355 0.345 0.355 0.345 0.355 2,288,000 802,800 0.3509 0.192 0.187 0.192 0.187 0.192 4,231,478 0.1897 -1.39%
2016-02-02 0 0.360 0.360 0.370 0.360 0.385 3,564,000 1,319,340 0.3702 0.195 0.195 0.200 0.195 0.208 6,591,341 0.2002 -2.70%
2016-02-01 0 0.370 0.365 0.375 0.350 0.390 10,108,000 3,757,720 0.3718 0.200 0.197 0.203 0.189 0.211 18,693,961 0.2010 4.23%
2016-01-29 0 0.355 0.360 0.365 0.340 0.375 7,152,000 2,538,320 0.3549 0.192 0.195 0.197 0.184 0.203 13,227,068 0.1919 0.00%
2016-01-28 0 0.355 0.345 0.355 0.345 0.365 6,972,000 2,461,160 0.3530 0.192 0.187 0.192 0.187 0.197 12,894,172 0.1909 -1.39%
2016-01-27 0 0.360 0.360 0.365 0.340 0.385 11,084,000 3,974,400 0.3586 0.195 0.195 0.197 0.184 0.208 20,498,997 0.1939 -4.00%
2016-01-26 0 0.375 0.370 0.375 0.365 0.400 10,010,000 3,831,370 0.3828 0.203 0.200 0.203 0.197 0.216 18,512,717 0.2070 -7.41%
2016-01-25 0 0.405 0.405 0.410 0.400 0.420 6,658,000 2,711,440 0.4072 0.219 0.219 0.222 0.216 0.227 12,313,454 0.2202 -2.41%
2016-01-22 0 0.415 0.415 0.420 0.410 0.445 12,900,000 5,461,460 0.4234 0.224 0.224 0.227 0.222 0.241 23,857,548 0.2289 1.22%
2016-01-21 0 0.410 0.405 0.410 0.390 0.445 35,520,000 14,818,300 0.4172 0.222 0.219 0.222 0.211 0.241 65,691,481 0.2256 3.80%
2016-01-20 0 0.395 0.395 0.400 0.395 0.430 10,864,000 4,439,420 0.4086 0.214 0.214 0.216 0.214 0.233 20,092,124 0.2210 -8.14%
2016-01-19 0 0.430 0.425 0.430 0.395 0.475 43,704,000 18,605,420 0.4257 0.233 0.230 0.233 0.214 0.257 80,827,153 0.2302 -6.52%
2016-01-18 0 0.460 0.450 0.455 0.440 0.480 27,248,000 12,479,620 0.4580 0.249 0.243 0.246 0.238 0.260 50,393,059 0.2476 -4.17%
2016-01-15 0 0.480 0.475 0.480 0.390 0.495 104,764,000 48,803,440 0.4658 0.260 0.257 0.260 0.211 0.268 193,752,880 0.2519 21.52%
2016-01-14 0 0.395 0.390 0.395 0.380 0.400 7,628,000 2,960,420 0.3881 0.214 0.211 0.214 0.205 0.216 14,107,393 0.2098 -4.82%
2016-01-13 0 0.415 0.410 0.415 0.410 0.440 9,612,000 4,053,040 0.4217 0.224 0.222 0.224 0.222 0.238 17,776,647 0.2280 -2.35%
2016-01-12 0 0.425 0.415 0.420 0.415 0.445 12,024,000 5,124,120 0.4262 0.230 0.224 0.227 0.224 0.241 22,237,454 0.2304 -2.30%
2016-01-11 0 0.435 0.430 0.440 0.430 0.465 12,220,000 5,454,540 0.4464 0.235 0.233 0.238 0.233 0.251 22,599,941 0.2414 -8.42%
2016-01-08 0 0.475 0.470 0.480 0.465 0.510 35,656,000 17,370,560 0.4872 0.257 0.254 0.260 0.251 0.276 65,943,002 0.2634 2.15%
2016-01-07 0 0.465 0.460 0.465 0.460 0.520 25,796,000 12,385,920 0.4801 0.251 0.249 0.251 0.249 0.281 47,707,698 0.2596 -12.26%
2016-01-06 0 0.530 0.520 0.530 0.510 0.540 13,160,000 6,879,480 0.5228 0.287 0.281 0.287 0.276 0.292 24,338,398 0.2827 -1.85%
2016-01-05 0 0.540 0.530 0.540 0.510 0.550 23,380,000 12,259,680 0.5244 0.292 0.287 0.292 0.276 0.297 43,239,494 0.2835 1.89%
2016-01-04 0 0.530 0.520 0.530 0.520 0.570 18,044,000 9,680,840 0.5365 0.287 0.281 0.287 0.281 0.308 33,370,976 0.2901 -5.36%
2015-12-31 0 0.560 0.550 0.560 0.550 0.580 23,994,000 13,602,660 0.5669 0.303 0.297 0.303 0.297 0.314 44,375,039 0.3065 -3.45%
2015-12-30 0 0.580 0.570 0.580 0.560 0.640 101,520,000 60,618,640 0.5971 0.314 0.308 0.314 0.303 0.346 187,753,354 0.3229 -1.69%
2015-12-29 0 0.590 0.580 0.590 0.580 0.710 153,516,000 97,332,040 0.6340 0.319 0.314 0.319 0.314 0.384 283,915,916 0.3428 -13.24%
2015-12-28 0 0.680 0.670 0.680 0.550 0.680 130,036,000 81,751,800 0.6287 0.368 0.362 0.368 0.297 0.368 240,491,480 0.3399 21.43%
2015-12-24 0 0.560 0.550 0.560 0.540 0.560 7,244,000 4,001,840 0.5524 0.303 0.297 0.303 0.292 0.303 13,397,215 0.2987 1.82%
2015-12-23 0 0.550 0.540 0.550 0.530 0.560 22,456,000 12,250,000 0.5455 0.297 0.292 0.297 0.287 0.303 41,530,628 0.2950 3.77%
2015-12-22 0 0.530 0.520 0.530 0.520 0.540 6,620,000 3,484,040 0.5263 0.287 0.281 0.287 0.281 0.292 12,243,176 0.2846 -1.85%
2015-12-21 0 0.540 0.530 0.540 0.510 0.570 44,716,000 24,273,960 0.5428 0.292 0.287 0.292 0.276 0.308 82,698,768 0.2935 -3.57%
2015-12-18 0 0.560 0.550 0.560 0.540 0.600 47,496,000 26,862,600 0.5656 0.303 0.297 0.303 0.292 0.324 87,840,162 0.3058 -3.45%
2015-12-17 0 0.580 0.570 0.580 0.560 0.660 64,160,000 38,979,520 0.6075 0.314 0.308 0.314 0.303 0.357 118,658,936 0.3285 -3.33%
2015-12-16 0 0.600 0.600 0.610 0.590 0.750 118,180,000 77,975,720 0.6598 0.324 0.324 0.330 0.319 0.406 218,564,729 0.3568 -6.25%
2015-12-15 0 0.640 0.630 0.640 0.630 0.820 72,352,000 53,784,880 0.7434 0.346 0.341 0.346 0.341 0.443 133,809,403 0.4020 -13.51%
2015-12-14 0 0.740 0.720 0.730 0.690 1.420 130,250,000 127,756,740 0.9809 0.400 0.389 0.395 0.373 0.768 240,887,257 0.5304 -39.34%
2015-12-11 0 1.220 1.230 1.240 0.710 1.240 74,732,500 78,405,145 1.0491 0.660 0.665 0.670 0.384 0.670 138,211,953 0.5673

Webb-site Database - Powered By Linux Group

Back to top