CRCC High-Tech Equipment Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01786  2015-12-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.900 0.900 0.910 0.890 0.900 39,500 35,460 0.8977 0.900 0.900 0.910 0.890 0.900 39,500 0.8977 0.00%
2026-02-03 0 0.900 0.890 0.910 0.890 0.900 60,500 54,445 0.8999 0.900 0.890 0.910 0.890 0.900 60,500 0.8999 0.00%
2026-02-02 0 0.900 0.890 0.900 0.890 0.900 411,500 368,640 0.8958 0.900 0.890 0.900 0.890 0.900 411,500 0.8958 -1.10%
2026-01-30 0 0.910 0.900 0.910 0.900 0.910 113,500 102,365 0.9019 0.910 0.900 0.910 0.900 0.910 113,500 0.9019 1.11%
2026-01-29 0 0.900 0.890 0.900 0.890 0.900 145,500 129,520 0.8902 0.900 0.890 0.900 0.890 0.900 145,500 0.8902 0.00%
2026-01-28 0 0.900 0.890 0.900 0.890 0.900 442,000 395,180 0.8941 0.900 0.890 0.900 0.890 0.900 442,000 0.8941 1.12%
2026-01-27 0 0.890 0.890 0.900 0.880 0.900 616,000 543,055 0.8816 0.890 0.890 0.900 0.880 0.900 616,000 0.8816 1.14%
2026-01-26 0 0.880 0.880 0.900 0.870 0.910 1,888,000 1,671,575 0.8854 0.880 0.880 0.900 0.870 0.910 1,888,000 0.8854 -1.12%
2026-01-23 0 0.890 0.890 0.900 0.890 0.890 72,000 64,080 0.8900 0.890 0.890 0.900 0.890 0.890 72,000 0.8900 0.00%
2026-01-22 0 0.890 0.890 0.900 0.880 0.900 217,500 193,710 0.8906 0.890 0.890 0.900 0.880 0.900 217,500 0.8906 -1.11%
2026-01-21 0 0.900 0.880 0.900 0.890 0.900 602,000 540,980 0.8986 0.900 0.880 0.900 0.890 0.900 602,000 0.8986 2.27%
2026-01-20 0 0.880 0.880 0.900 0.880 0.880 317,500 279,400 0.8800 0.880 0.880 0.900 0.880 0.880 317,500 0.8800 0.00%
2026-01-19 0 0.880 0.880 0.900 0.880 0.900 193,500 171,900 0.8884 0.880 0.880 0.900 0.880 0.900 193,500 0.8884 0.00%
2026-01-16 0 0.880 0.880 0.890 0.880 0.890 119,500 106,055 0.8875 0.880 0.880 0.890 0.880 0.890 119,500 0.8875 -1.12%
2026-01-15 0 0.890 0.890 0.900 0.890 0.910 166,500 150,280 0.9026 0.890 0.890 0.900 0.890 0.910 166,500 0.9026 0.00%
2026-01-14 0 0.890 0.890 0.910 0.890 0.910 997,000 892,315 0.8950 0.890 0.890 0.910 0.890 0.910 997,000 0.8950 -1.11%
2026-01-13 0 0.900 0.890 0.910 0.900 0.900 20,000 18,000 0.9000 0.900 0.890 0.910 0.900 0.900 20,000 0.9000 -2.17%
2026-01-09 0 0.920 0.900 0.920 0.890 0.920 409,500 368,940 0.9010 0.920 0.900 0.920 0.890 0.920 409,500 0.9010 2.22%
2026-01-08 0 0.900 0.890 0.900 0.890 0.900 46,500 41,740 0.8976 0.900 0.890 0.900 0.890 0.900 46,500 0.8976 1.12%
2026-01-07 0 0.890 0.890 0.900 0.890 0.890 39,000 34,710 0.8900 0.890 0.890 0.900 0.890 0.890 39,000 0.8900 -1.11%
2026-01-06 0 0.900 0.900 0.910 0.890 0.920 364,000 329,185 0.9044 0.900 0.900 0.910 0.890 0.920 364,000 0.9044 2.27%
2026-01-05 0 0.880 0.880 0.900 0.880 0.900 30,500 27,440 0.8997 0.880 0.880 0.900 0.880 0.900 30,500 0.8997 -2.22%
2025-12-31 0 0.900 0.880 0.900 0.900 0.900 35,000 31,500 0.9000 0.900 0.880 0.900 0.900 0.900 35,000 0.9000 2.27%
2025-12-30 0 0.880 0.880 0.900 0.860 0.890 918,900 802,883 0.8737 0.880 0.880 0.900 0.860 0.890 918,900 0.8737 -1.12%
2025-12-29 0 0.890 0.880 0.890 0.890 0.900 161,000 143,595 0.8919 0.890 0.880 0.890 0.890 0.900 161,000 0.8919 0.00%
2025-12-24 0 0.890 0.890 0.920 - - 0 0 - 0.890 0.890 0.920 - - 0 - 0.00%
2025-12-23 0 0.890 0.890 0.900 0.890 0.900 102,000 91,710 0.8991 0.890 0.890 0.900 0.890 0.900 102,000 0.8991 -1.11%
2025-12-22 0 0.900 0.880 0.920 0.890 0.920 484,500 439,525 0.9072 0.900 0.880 0.920 0.890 0.920 484,500 0.9072 0.00%
2025-12-19 0 0.900 0.890 0.910 0.890 0.910 681,500 613,690 0.9005 0.900 0.890 0.910 0.890 0.910 681,500 0.9005 -1.10%
2025-12-18 0 0.910 0.890 0.910 0.890 0.910 188,500 169,715 0.9003 0.910 0.890 0.910 0.890 0.910 188,500 0.9003 0.00%
2025-12-17 0 0.910 0.900 0.910 0.900 0.920 2,252,000 2,052,250 0.9113 0.910 0.900 0.910 0.900 0.920 2,252,000 0.9113 -1.09%
2025-12-16 0 0.920 0.910 0.930 0.920 0.930 303,000 279,360 0.9220 0.920 0.910 0.930 0.920 0.930 303,000 0.9220 0.00%
2025-12-15 0 0.920 0.910 0.930 0.920 0.920 224,500 206,540 0.9200 0.920 0.910 0.930 0.920 0.920 224,500 0.9200 -1.08%
2025-12-12 0 0.930 0.920 0.940 0.930 0.930 119,000 110,670 0.9300 0.930 0.920 0.940 0.930 0.930 119,000 0.9300 2.20%
2025-12-11 0 0.910 0.910 0.920 0.910 0.920 507,500 466,895 0.9200 0.910 0.910 0.920 0.910 0.920 507,500 0.9200 -1.09%
2025-12-10 0 0.920 0.920 0.930 0.910 0.920 250,000 229,450 0.9178 0.920 0.920 0.930 0.910 0.920 250,000 0.9178 -1.08%
2025-12-09 0 0.930 0.910 0.930 0.910 0.950 805,500 744,410 0.9242 0.930 0.910 0.930 0.910 0.950 805,500 0.9242 -2.11%
2025-12-08 0 0.950 0.940 0.950 0.940 0.950 176,500 166,970 0.9460 0.950 0.940 0.950 0.940 0.950 176,500 0.9460 0.00%
2025-12-05 0 0.950 0.950 0.960 0.940 0.960 637,000 603,025 0.9467 0.950 0.950 0.960 0.940 0.960 637,000 0.9467 1.06%
2025-12-04 0 0.940 0.940 0.960 0.940 0.940 55,000 51,700 0.9400 0.940 0.940 0.960 0.940 0.940 55,000 0.9400 -2.08%
2025-12-03 0 0.960 0.950 0.960 0.950 0.960 463,000 443,220 0.9573 0.960 0.950 0.960 0.950 0.960 463,000 0.9573 0.00%
2025-12-02 0 0.960 0.950 0.960 0.950 0.960 74,000 71,030 0.9599 0.960 0.950 0.960 0.950 0.960 74,000 0.9599 0.00%
2025-12-01 0 0.960 0.940 0.960 0.950 0.970 200,500 191,485 0.9550 0.960 0.940 0.960 0.950 0.970 200,500 0.9550 1.05%
2025-11-28 0 0.950 0.930 0.950 0.930 0.950 365,000 343,250 0.9404 0.950 0.930 0.950 0.930 0.950 365,000 0.9404 0.00%
2025-11-27 0 0.950 0.940 0.950 0.950 0.970 63,500 60,345 0.9503 0.950 0.940 0.950 0.950 0.970 63,500 0.9503 -2.06%
2025-11-26 0 0.970 0.940 0.970 0.950 0.970 165,000 158,110 0.9582 0.970 0.940 0.970 0.950 0.970 165,000 0.9582 1.04%
2025-11-25 0 0.960 0.960 0.970 0.950 0.980 615,500 592,675 0.9629 0.960 0.960 0.970 0.950 0.980 615,500 0.9629 1.05%
2025-11-24 0 0.950 0.950 0.960 0.940 0.960 486,000 461,060 0.9487 0.950 0.950 0.960 0.940 0.960 486,000 0.9487 1.06%
2025-11-21 0 0.940 0.940 0.960 0.930 0.950 267,500 252,945 0.9456 0.940 0.940 0.960 0.930 0.950 267,500 0.9456 -1.05%
2025-11-20 0 0.950 0.950 0.960 0.930 0.950 819,000 767,870 0.9376 0.950 0.950 0.960 0.930 0.950 819,000 0.9376 2.15%
2025-11-19 0 0.930 0.930 0.950 0.930 0.950 136,500 127,005 0.9304 0.930 0.930 0.950 0.930 0.950 136,500 0.9304 -1.06%
2025-11-18 0 0.940 0.930 0.950 0.940 0.950 224,000 210,875 0.9414 0.940 0.930 0.950 0.940 0.950 224,000 0.9414 -1.05%
2025-11-17 0 0.950 0.930 0.950 0.930 0.950 408,500 385,235 0.9430 0.950 0.930 0.950 0.930 0.950 408,500 0.9430 0.00%
2025-11-14 0 0.950 0.940 0.950 0.950 0.950 83,000 78,850 0.9500 0.950 0.940 0.950 0.950 0.950 83,000 0.9500 -2.06%
2025-11-13 0 0.970 0.950 0.970 0.960 0.970 49,000 47,085 0.9609 0.970 0.950 0.970 0.960 0.970 49,000 0.9609 0.00%
2025-11-12 0 0.970 0.970 0.980 0.960 0.990 279,346 270,110 0.9669 0.970 0.970 0.980 0.960 0.990 279,346 0.9669 2.11%
2025-11-11 0 0.950 0.950 0.970 0.950 0.980 253,500 244,055 0.9627 0.950 0.950 0.970 0.950 0.980 253,500 0.9627 -2.06%
2025-11-10 0 0.970 0.950 0.970 0.950 0.980 537,000 520,105 0.9685 0.970 0.950 0.970 0.950 0.980 537,000 0.9685 2.11%
2025-11-07 0 0.950 0.940 0.950 0.940 0.950 191,500 180,750 0.9439 0.950 0.940 0.950 0.940 0.950 191,500 0.9439 0.00%
2025-11-06 0 0.950 0.950 0.960 0.940 0.960 475,500 450,835 0.9481 0.950 0.950 0.960 0.940 0.960 475,500 0.9481 0.00%
2025-11-05 0 0.950 0.950 0.960 0.950 0.960 560,500 534,475 0.9536 0.950 0.950 0.960 0.950 0.960 560,500 0.9536 0.00%
2025-11-04 0 0.950 0.950 0.960 0.950 0.950 266,500 253,175 0.9500 0.950 0.950 0.960 0.950 0.950 266,500 0.9500 0.00%
2025-11-03 0 0.950 0.950 0.960 0.950 0.950 370,500 351,975 0.9500 0.950 0.950 0.960 0.950 0.950 370,500 0.9500 0.00%
2025-10-31 0 0.950 0.950 0.960 0.940 0.950 1,093,500 1,035,625 0.9471 0.950 0.950 0.960 0.940 0.950 1,093,500 0.9471 0.00%
2025-10-30 0 0.950 0.950 0.960 0.940 0.960 384,000 365,045 0.9506 0.950 0.950 0.960 0.940 0.960 384,000 0.9506 0.00%
2025-10-28 0 0.950 0.950 0.960 0.930 0.950 300,000 280,975 0.9366 0.950 0.950 0.960 0.930 0.950 300,000 0.9366 0.00%
2025-10-27 0 0.950 0.950 0.960 0.930 0.950 471,000 446,430 0.9478 0.950 0.950 0.960 0.930 0.950 471,000 0.9478 1.06%
2025-10-24 0 0.940 0.930 0.940 0.900 0.940 649,500 603,715 0.9295 0.940 0.930 0.940 0.900 0.940 649,500 0.9295 4.44%
2025-10-23 0 0.900 0.900 0.920 0.900 0.920 369,500 333,990 0.9039 0.900 0.900 0.920 0.900 0.920 369,500 0.9039 0.00%
2025-10-22 0 0.900 0.900 0.920 0.900 0.930 1,375,500 1,258,710 0.9151 0.900 0.900 0.920 0.900 0.930 1,375,500 0.9151 -3.23%
2025-10-21 0 0.930 0.930 0.940 0.930 0.930 21,500 19,995 0.9300 0.930 0.930 0.940 0.930 0.930 21,500 0.9300 0.00%
2025-10-20 0 0.930 0.930 0.940 0.920 0.940 204,500 189,675 0.9275 0.930 0.930 0.940 0.920 0.940 204,500 0.9275 1.09%
2025-10-17 0 0.920 0.910 0.930 0.920 0.920 459,500 422,740 0.9200 0.920 0.910 0.930 0.920 0.920 459,500 0.9200 -2.13%
2025-10-16 0 0.940 0.930 0.940 0.930 0.940 112,500 104,825 0.9318 0.940 0.930 0.940 0.930 0.940 112,500 0.9318 0.00%
2025-10-15 0 0.940 0.930 0.950 0.930 0.950 70,500 66,385 0.9416 0.940 0.930 0.950 0.930 0.950 70,500 0.9416 1.08%
2025-10-14 0 0.930 0.920 0.930 0.920 0.960 185,500 174,140 0.9388 0.930 0.920 0.930 0.920 0.960 185,500 0.9388 0.00%
2025-10-13 0 0.930 0.930 0.950 0.870 0.960 1,603,000 1,471,100 0.9177 0.930 0.930 0.950 0.870 0.960 1,603,000 0.9177 -4.12%
2025-10-10 0 0.970 0.950 0.970 0.950 0.970 195,500 187,060 0.9568 0.970 0.950 0.970 0.950 0.970 195,500 0.9568 0.00%
2025-10-09 0 0.970 0.960 0.970 0.950 0.980 1,192,000 1,150,560 0.9652 0.970 0.960 0.970 0.950 0.980 1,192,000 0.9652 0.00%
2025-10-08 0 0.970 0.960 0.980 - - 0 0 - 0.970 0.960 0.980 - - 0 - 0.00%
2025-10-06 0 0.970 0.960 0.980 0.970 0.980 83,000 80,660 0.9718 0.970 0.960 0.980 0.970 0.980 83,000 0.9718 1.04%
2025-10-03 0 0.960 0.960 0.970 0.960 0.970 29,500 28,350 0.9610 0.960 0.960 0.970 0.960 0.970 29,500 0.9610 0.00%
2025-10-02 0 0.960 0.960 0.970 0.960 0.980 861,000 834,765 0.9695 0.960 0.960 0.970 0.960 0.980 861,000 0.9695 -2.04%
2025-09-30 0 0.980 0.970 0.980 0.970 0.980 349,500 339,030 0.9700 0.980 0.970 0.980 0.970 0.980 349,500 0.9700 1.03%
2025-09-29 0 0.970 0.960 0.970 0.960 0.980 459,000 444,535 0.9685 0.970 0.960 0.970 0.960 0.980 459,000 0.9685 0.00%
2025-09-26 0 0.970 0.950 0.970 0.950 0.970 35,500 33,755 0.9508 0.970 0.950 0.970 0.950 0.970 35,500 0.9508 2.11%
2025-09-25 0 0.950 0.950 0.960 0.950 0.980 393,500 377,620 0.9596 0.950 0.950 0.960 0.950 0.980 393,500 0.9596 -3.06%
2025-09-24 0 0.980 0.970 0.990 0.970 0.990 228,500 224,470 0.9824 0.980 0.970 0.990 0.970 0.990 228,500 0.9824 -1.01%
2025-09-23 0 0.990 0.960 0.990 0.950 0.990 369,000 360,340 0.9765 0.990 0.960 0.990 0.950 0.990 369,000 0.9765 2.06%
2025-09-22 0 0.970 0.950 0.970 0.960 0.970 175,000 168,135 0.9608 0.970 0.950 0.970 0.960 0.970 175,000 0.9608 0.00%
2025-09-19 0 0.970 0.950 0.970 0.950 0.970 738,000 708,215 0.9596 0.970 0.950 0.970 0.950 0.970 738,000 0.9596 1.04%
2025-09-18 0 0.960 0.960 0.970 0.960 0.980 383,500 372,485 0.9713 0.960 0.960 0.970 0.960 0.980 383,500 0.9713 -2.04%
2025-09-17 0 0.980 0.980 0.990 0.970 0.980 298,000 291,880 0.9795 0.980 0.980 0.990 0.970 0.980 298,000 0.9795 0.00%
2025-09-16 0 0.980 0.970 0.990 0.980 0.980 198,500 194,530 0.9800 0.980 0.970 0.990 0.980 0.980 198,500 0.9800 0.00%
2025-09-15 0 0.980 0.980 0.990 0.980 0.990 216,500 212,465 0.9814 0.980 0.980 0.990 0.980 0.990 216,500 0.9814 -1.01%
2025-09-12 0 0.990 0.980 0.990 0.970 0.990 1,147,000 1,129,900 0.9851 0.990 0.980 0.990 0.970 0.990 1,147,000 0.9851 2.06%
2025-09-11 0 0.970 0.970 0.980 0.970 0.990 1,280,500 1,255,000 0.9801 0.970 0.970 0.980 0.970 0.990 1,280,500 0.9801 0.00%
2025-09-10 0 0.970 0.970 0.980 0.970 0.980 205,500 199,790 0.9722 0.970 0.970 0.980 0.970 0.980 205,500 0.9722 0.00%
2025-09-09 0 0.970 0.960 0.980 0.960 0.980 129,000 123,855 0.9601 0.970 0.960 0.980 0.960 0.980 129,000 0.9601 0.00%
2025-09-08 0 0.970 0.960 0.970 0.960 0.980 519,000 504,310 0.9717 0.970 0.960 0.970 0.960 0.980 519,000 0.9717 0.00%
2025-09-05 0 0.970 0.960 0.970 0.960 0.980 162,500 156,160 0.9610 0.970 0.960 0.970 0.960 0.980 162,500 0.9610 2.11%
2025-09-04 0 0.950 0.940 0.950 0.920 0.960 1,398,500 1,313,355 0.9391 0.950 0.940 0.950 0.920 0.960 1,398,500 0.9391 -2.06%
2025-09-03 0 0.970 0.950 0.970 0.940 0.980 815,000 780,335 0.9575 0.970 0.950 0.970 0.940 0.980 815,000 0.9575 -1.02%
2025-09-02 0 0.980 0.960 0.980 0.960 0.980 568,000 548,565 0.9658 0.980 0.960 0.980 0.960 0.980 568,000 0.9658 -1.01%
2025-09-01 0 0.990 0.980 0.990 0.960 0.990 1,240,000 1,210,290 0.9760 0.990 0.980 0.990 0.960 0.990 1,240,000 0.9760 -1.00%
2025-08-29 0 1.000 0.990 1.000 0.990 1.010 38,000 37,900 0.9974 1.000 0.990 1.000 0.990 1.010 38,000 0.9974 -0.99%
2025-08-28 0 1.010 0.990 1.010 0.970 1.020 1,891,500 1,874,910 0.9912 1.010 0.990 1.010 0.970 1.020 1,891,500 0.9912 3.06%
2025-08-27 0 0.980 0.980 1.010 0.980 1.030 441,000 447,610 1.0150 0.980 0.980 1.010 0.980 1.030 441,000 1.0150 -4.85%
2025-08-26 0 1.030 1.020 1.030 1.020 1.050 1,068,000 1,102,735 1.0325 1.030 1.020 1.030 1.020 1.050 1,068,000 1.0325 0.00%
2025-08-25 0 1.030 1.010 1.030 1.000 1.040 1,617,000 1,662,945 1.0284 1.030 1.010 1.030 1.000 1.040 1,617,000 1.0284 3.00%
2025-08-22 0 1.000 1.000 1.010 0.990 1.010 227,500 227,210 0.9987 1.000 1.000 1.010 0.990 1.010 227,500 0.9987 0.00%
2025-08-21 0 1.000 0.990 1.010 1.000 1.010 409,000 411,010 1.0049 1.000 0.990 1.010 1.000 1.010 409,000 1.0049 -0.99%
2025-08-20 0 1.010 1.000 1.010 0.990 1.010 458,000 458,720 1.0016 1.010 1.000 1.010 0.990 1.010 458,000 1.0016 1.00%
2025-08-19 0 1.000 1.000 1.010 1.000 1.010 457,000 458,905 1.0042 1.000 1.000 1.010 1.000 1.010 457,000 1.0042 -1.96%
2025-08-18 0 1.020 1.010 1.020 0.980 1.020 3,065,000 3,101,125 1.0118 1.020 1.010 1.020 0.980 1.020 3,065,000 1.0118 4.08%
2025-08-15 0 0.980 0.970 0.980 0.950 0.980 952,500 914,540 0.9601 0.980 0.970 0.980 0.950 0.980 952,500 0.9601 1.03%
2025-08-14 0 0.970 0.950 0.970 0.960 0.970 432,000 415,430 0.9616 0.970 0.950 0.970 0.960 0.970 432,000 0.9616 0.00%
2025-08-13 0 0.970 0.950 0.970 0.950 0.980 570,000 548,550 0.9624 0.970 0.950 0.970 0.950 0.980 570,000 0.9624 1.04%
2025-08-12 0 0.960 0.950 0.960 0.940 0.960 570,000 540,470 0.9482 0.960 0.950 0.960 0.940 0.960 570,000 0.9482 0.00%
2025-08-11 0 0.960 0.950 0.970 0.940 0.980 922,500 888,240 0.9629 0.960 0.950 0.970 0.940 0.980 922,500 0.9629 0.00%
2025-08-08 0 0.960 0.950 0.960 0.940 0.970 327,500 314,225 0.9595 0.960 0.950 0.960 0.940 0.970 327,500 0.9595 0.00%
2025-08-07 0 0.960 0.950 0.960 0.940 0.960 992,500 945,385 0.9525 0.960 0.950 0.960 0.940 0.960 992,500 0.9525 -1.03%
2025-08-06 0 0.970 0.950 0.970 0.950 0.970 484,000 464,490 0.9597 0.970 0.950 0.970 0.950 0.970 484,000 0.9597 1.04%
2025-08-05 0 0.960 0.940 0.960 0.930 0.960 538,000 509,485 0.9470 0.960 0.940 0.960 0.930 0.960 538,000 0.9470 3.23%
2025-08-04 0 0.930 0.920 0.930 0.920 0.930 157,000 145,020 0.9237 0.930 0.920 0.930 0.920 0.930 157,000 0.9237 1.09%
2025-08-01 0 0.920 0.920 0.940 0.920 0.960 1,014,500 951,930 0.9383 0.920 0.920 0.940 0.920 0.960 1,014,500 0.9383 -5.15%
2025-07-31 0 0.970 0.960 0.970 0.950 0.970 744,500 712,225 0.9566 0.970 0.960 0.970 0.950 0.970 744,500 0.9566 0.00%
2025-07-30 0 0.970 0.950 0.970 0.950 0.980 1,011,500 970,705 0.9597 0.970 0.950 0.970 0.950 0.980 1,011,500 0.9597 -1.02%
2025-07-29 0 0.980 0.960 0.980 0.950 0.990 721,500 698,725 0.9684 0.980 0.960 0.980 0.950 0.990 721,500 0.9684 1.03%
2025-07-28 0 0.970 0.950 0.970 0.950 0.970 618,500 595,750 0.9632 0.970 0.950 0.970 0.950 0.970 618,500 0.9632 0.00%
2025-07-25 0 0.970 0.960 0.970 0.960 0.980 371,500 356,960 0.9609 0.970 0.960 0.970 0.960 0.980 371,500 0.9609 -1.02%
2025-07-24 0 0.980 0.960 0.980 0.950 0.980 1,628,000 1,563,050 0.9601 0.980 0.960 0.980 0.950 0.980 1,628,000 0.9601 -1.01%
2025-07-23 0 0.990 0.970 0.990 0.960 1.000 2,720,500 2,668,995 0.9811 0.990 0.970 0.990 0.960 1.000 2,720,500 0.9811 -1.00%
2025-07-22 0 1.000 0.990 1.000 0.940 1.050 12,236,500 12,378,780 1.0116 1.000 0.990 1.000 0.940 1.050 12,236,500 1.0116 7.53%
2025-07-21 0 0.930 0.920 0.930 0.890 0.930 2,753,500 2,514,595 0.9132 0.930 0.920 0.930 0.890 0.930 2,753,500 0.9132 2.20%
2025-07-18 0 0.910 0.890 0.910 0.890 0.910 229,500 204,495 0.8910 0.910 0.890 0.910 0.890 0.910 229,500 0.8910 1.11%
2025-07-17 0 0.900 0.890 0.900 0.890 0.900 1,173,000 1,050,975 0.8960 0.900 0.890 0.900 0.890 0.900 1,173,000 0.8960 0.00%
2025-07-16 0 0.900 0.880 0.900 0.880 0.900 781,000 689,465 0.8828 0.900 0.880 0.900 0.880 0.900 781,000 0.8828 0.00%
2025-07-15 0 0.900 0.880 0.900 0.880 0.910 1,236,500 1,099,375 0.8891 0.900 0.880 0.900 0.880 0.910 1,236,500 0.8891 1.12%
2025-07-14 0 0.890 0.880 0.890 0.870 0.900 1,198,500 1,056,005 0.8811 0.890 0.880 0.890 0.870 0.900 1,198,500 0.8811 -1.11%
2025-07-11 0 0.900 0.880 0.900 0.880 0.910 234,000 209,685 0.8961 0.900 0.880 0.900 0.880 0.910 234,000 0.8961 0.00%
2025-07-10 0 0.900 0.890 0.900 0.900 0.900 89,500 80,550 0.9000 0.900 0.890 0.900 0.900 0.900 89,500 0.9000 -1.10%
2025-07-09 0 0.910 0.880 0.910 0.890 0.920 662,000 596,005 0.9003 0.910 0.880 0.910 0.890 0.920 662,000 0.9003 1.11%
2025-07-08 0 0.900 0.890 0.900 0.880 0.900 701,500 624,725 0.8906 0.900 0.890 0.900 0.880 0.900 701,500 0.8906 1.12%
2025-07-07 0 0.890 0.870 0.900 0.880 0.890 129,000 114,700 0.8891 0.890 0.870 0.900 0.880 0.890 129,000 0.8891 0.00%
2025-07-04 0 0.890 0.860 0.890 0.840 0.890 1,277,000 1,101,155 0.8623 0.890 0.860 0.890 0.840 0.890 1,277,000 0.8623 1.25%
2025-07-03 0 0.910 0.890 0.910 0.880 0.920 994,000 893,565 0.8990 0.879 0.860 0.879 0.850 0.889 1,029,056 0.8683 0.00%
2025-07-02 0 0.910 0.890 0.910 0.840 0.910 4,432,500 3,938,165 0.8885 0.879 0.860 0.879 0.811 0.879 4,588,823 0.8582 9.64%
2025-06-30 0 0.830 0.830 0.850 0.830 0.880 2,238,500 1,883,390 0.8414 0.802 0.802 0.821 0.802 0.850 2,317,446 0.8127 -4.60%
2025-06-27 0 0.870 0.860 0.870 0.850 0.870 572,500 494,875 0.8644 0.840 0.831 0.840 0.821 0.840 592,691 0.8350 2.35%
2025-06-26 0 0.850 0.850 0.870 0.810 0.870 2,631,000 2,236,870 0.8502 0.821 0.821 0.840 0.782 0.840 2,723,788 0.8212 2.41%
2025-06-25 0 0.830 0.820 0.830 0.810 0.820 225,000 184,255 0.8189 0.802 0.792 0.802 0.782 0.792 232,935 0.7910 1.22%
2025-06-24 0 0.820 0.800 0.820 0.800 0.820 192,000 156,190 0.8135 0.792 0.773 0.792 0.773 0.792 198,771 0.7858 1.23%
2025-06-23 0 0.810 0.800 0.810 0.790 0.810 230,500 186,530 0.8092 0.782 0.773 0.782 0.763 0.782 238,629 0.7817 1.25%
2025-06-20 0 0.800 0.790 0.800 0.780 0.800 55,500 44,100 0.7946 0.773 0.763 0.773 0.753 0.773 57,457 0.7675 0.00%
2025-06-19 0 0.800 0.780 0.800 0.780 0.800 625,500 494,535 0.7906 0.773 0.753 0.773 0.753 0.773 647,560 0.7637 -2.44%
2025-06-18 0 0.820 0.810 0.820 0.800 0.820 203,000 163,605 0.8059 0.792 0.782 0.792 0.773 0.792 210,159 0.7785 0.00%
2025-06-17 0 0.820 0.800 0.820 0.800 0.820 261,000 211,400 0.8100 0.792 0.773 0.792 0.773 0.792 270,205 0.7824 0.00%
2025-06-16 0 0.820 0.800 0.820 0.800 0.820 215,500 172,920 0.8024 0.792 0.773 0.792 0.773 0.792 223,100 0.7751 0.00%
2025-06-13 0 0.820 0.790 0.820 0.790 0.820 1,006,500 813,970 0.8087 0.792 0.763 0.792 0.763 0.792 1,041,997 0.7812 1.23%
2025-06-12 0 0.810 0.780 0.810 0.790 0.810 161,000 128,645 0.7990 0.782 0.753 0.782 0.763 0.782 166,678 0.7718 2.53%
2025-06-11 0 0.790 0.790 0.820 0.790 0.820 83,000 66,090 0.7963 0.763 0.763 0.792 0.763 0.792 85,927 0.7691 -1.25%
2025-06-10 0 0.800 0.780 0.800 0.780 0.800 367,000 288,415 0.7859 0.773 0.753 0.773 0.753 0.773 379,943 0.7591 1.27%
2025-06-09 0 0.790 0.790 0.800 0.790 0.810 1,047,000 836,960 0.7994 0.763 0.763 0.773 0.763 0.782 1,083,925 0.7722 -3.66%
2025-06-06 0 0.820 0.800 0.820 0.800 0.820 147,000 119,185 0.8108 0.792 0.773 0.792 0.773 0.792 152,184 0.7832 -1.20%
2025-06-05 0 0.830 0.800 0.830 0.810 0.830 700,500 573,260 0.8184 0.802 0.773 0.802 0.782 0.802 725,205 0.7905 1.22%
2025-06-04 0 0.820 0.800 0.820 0.790 0.820 249,500 198,670 0.7963 0.792 0.773 0.792 0.763 0.792 258,299 0.7691 0.00%
2025-06-03 0 0.820 0.790 0.820 0.790 0.820 89,000 71,120 0.7991 0.792 0.763 0.792 0.763 0.792 92,139 0.7719 2.50%
2025-06-02 0 0.800 0.780 0.800 0.780 0.820 180,500 142,510 0.7895 0.773 0.753 0.773 0.753 0.792 186,866 0.7626 -2.44%
2025-05-30 0 0.820 0.790 0.820 0.790 0.820 672,500 542,605 0.8068 0.792 0.763 0.792 0.763 0.792 696,217 0.7794 1.23%
2025-05-29 0 0.810 0.810 0.820 0.770 0.810 798,000 630,540 0.7902 0.782 0.782 0.792 0.744 0.782 826,143 0.7632 3.85%
2025-05-28 0 0.780 0.760 0.780 0.780 0.780 2,000 1,560 0.7800 0.753 0.734 0.753 0.753 0.753 2,071 0.7534 0.00%
2025-05-27 0 0.780 0.760 0.780 0.760 0.780 36,000 27,370 0.7603 0.753 0.734 0.753 0.734 0.753 37,270 0.7344 2.63%
2025-05-26 0 0.760 0.760 0.790 0.760 0.800 451,000 353,475 0.7838 0.734 0.734 0.763 0.734 0.773 466,906 0.7571 -2.56%
2025-05-23 0 0.780 0.770 0.780 0.760 0.780 994,000 767,365 0.7720 0.753 0.744 0.753 0.734 0.753 1,029,056 0.7457 2.63%
2025-05-22 0 0.760 0.750 0.760 0.740 0.760 639,000 476,670 0.7460 0.734 0.724 0.734 0.715 0.734 661,536 0.7206 1.33%
2025-05-21 0 0.750 0.740 0.750 0.740 0.760 410,000 305,725 0.7457 0.724 0.715 0.724 0.715 0.734 424,460 0.7203 0.00%
2025-05-20 0 0.750 0.730 0.750 0.740 0.750 530,500 395,675 0.7459 0.724 0.705 0.724 0.715 0.724 549,209 0.7204 2.74%
2025-05-19 0 0.730 0.730 0.740 0.730 0.730 9,500 6,940 0.7305 0.705 0.705 0.715 0.705 0.705 9,835 0.7056 -1.35%
2025-05-16 0 0.740 0.730 0.740 0.730 0.740 601,000 438,840 0.7302 0.715 0.705 0.715 0.705 0.715 622,196 0.7053 -1.33%
2025-05-15 0 0.750 0.730 0.750 0.730 0.750 127,500 93,095 0.7302 0.724 0.705 0.724 0.705 0.724 131,997 0.7053 0.00%
2025-05-14 0 0.750 0.740 0.750 0.730 0.750 426,500 315,150 0.7389 0.724 0.715 0.724 0.705 0.724 441,542 0.7137 1.35%
2025-05-13 0 0.740 0.740 0.750 0.730 0.750 839,000 624,055 0.7438 0.715 0.715 0.724 0.705 0.724 868,589 0.7185 -1.33%
2025-05-12 0 0.750 0.740 0.750 0.720 0.750 1,022,000 749,905 0.7338 0.724 0.715 0.724 0.695 0.724 1,058,043 0.7088 2.74%
2025-05-09 0 0.730 0.720 0.730 0.710 0.730 209,500 150,070 0.7163 0.705 0.695 0.705 0.686 0.705 216,889 0.6919 0.00%
2025-05-08 0 0.730 0.710 0.730 0.720 0.730 802,000 577,600 0.7202 0.705 0.686 0.705 0.695 0.705 830,284 0.6957 0.00%
2025-05-07 0 0.730 0.720 0.730 0.720 0.730 1,074,500 775,090 0.7213 0.705 0.695 0.705 0.695 0.705 1,112,395 0.6968 -1.35%
2025-05-06 0 0.740 0.720 0.740 - - 0 0 - 0.715 0.695 0.715 - - 0 - -1.33%
2025-05-02 0 0.750 0.720 0.750 0.720 0.750 111,000 81,250 0.7320 0.724 0.695 0.724 0.695 0.724 114,915 0.7070 2.74%
2025-04-30 0 0.730 0.720 0.730 0.710 0.730 93,000 66,115 0.7109 0.705 0.695 0.705 0.686 0.705 96,280 0.6867 -1.35%
2025-04-29 0 0.740 0.720 0.740 0.720 0.740 24,000 17,310 0.7213 0.715 0.695 0.715 0.695 0.715 24,846 0.6967 -1.33%
2025-04-28 0 0.750 0.720 0.750 0.740 0.750 8,500 6,295 0.7406 0.724 0.695 0.724 0.715 0.724 8,800 0.7154 1.35%
2025-04-25 0 0.740 0.710 0.740 0.730 0.740 40,500 29,400 0.7259 0.715 0.686 0.715 0.705 0.715 41,928 0.7012 0.00%
2025-04-24 0 0.740 0.710 0.740 - - 0 0 - 0.715 0.686 0.715 - - 0 - 0.00%
2025-04-23 0 0.740 0.720 0.740 0.730 0.740 20,500 14,980 0.7307 0.715 0.695 0.715 0.705 0.715 21,223 0.7058 1.37%
2025-04-22 0 0.730 0.720 0.730 0.710 0.730 378,000 272,075 0.7198 0.705 0.695 0.705 0.686 0.705 391,331 0.6953 2.82%
2025-04-17 0 0.710 0.700 0.720 0.700 0.720 622,500 442,355 0.7106 0.686 0.676 0.695 0.676 0.695 644,454 0.6864 0.00%
2025-04-16 0 0.710 0.700 0.710 0.700 0.710 560,000 396,145 0.7074 0.686 0.676 0.686 0.676 0.686 579,750 0.6833 0.00%
2025-04-15 0 0.710 0.700 0.710 0.700 0.720 1,060,000 746,945 0.7047 0.686 0.676 0.686 0.676 0.695 1,097,383 0.6807 -2.74%
2025-04-14 0 0.730 0.710 0.730 0.720 0.730 648,000 468,070 0.7223 0.705 0.686 0.705 0.695 0.705 670,853 0.6977 0.00%
2025-04-11 0 0.730 0.720 0.730 0.700 0.730 239,500 172,245 0.7192 0.705 0.695 0.705 0.676 0.705 247,947 0.6947 1.39%
2025-04-10 0 0.720 0.700 0.720 0.700 0.720 323,000 230,355 0.7132 0.695 0.676 0.695 0.676 0.695 334,391 0.6889 1.41%
2025-04-09 0 0.710 0.700 0.710 0.680 0.720 940,000 651,510 0.6931 0.686 0.676 0.686 0.657 0.695 973,151 0.6695 1.43%
2025-04-08 0 0.700 0.690 0.700 0.670 0.710 1,368,000 953,670 0.6971 0.676 0.666 0.676 0.647 0.686 1,416,246 0.6734 1.45%
2025-04-07 0 0.690 0.660 0.690 0.650 0.750 1,547,000 1,063,530 0.6875 0.666 0.638 0.666 0.628 0.724 1,601,559 0.6641 -9.21%
2025-04-03 0 0.760 0.760 0.770 0.750 0.770 372,000 282,830 0.7603 0.734 0.734 0.744 0.724 0.744 385,119 0.7344 -1.30%
2025-04-02 0 0.770 0.760 0.770 0.770 0.780 51,000 39,275 0.7701 0.744 0.734 0.744 0.744 0.753 52,799 0.7439 -1.28%
2025-04-01 0 0.780 0.770 0.780 0.760 0.780 1,205,000 928,905 0.7709 0.753 0.744 0.753 0.734 0.753 1,247,497 0.7446 0.00%
2025-03-31 0 0.780 0.760 0.780 0.770 0.780 174,500 134,550 0.7711 0.753 0.734 0.753 0.744 0.753 180,654 0.7448 -1.27%
2025-03-28 0 0.790 0.780 0.790 0.760 0.810 3,627,500 2,822,475 0.7781 0.763 0.753 0.763 0.734 0.782 3,755,432 0.7516 -4.82%
2025-03-27 0 0.830 0.820 0.830 0.820 0.830 415,000 343,245 0.8271 0.802 0.792 0.802 0.792 0.802 429,636 0.7989 0.00%
2025-03-26 0 0.830 0.830 0.850 0.830 0.840 1,031,000 860,370 0.8345 0.802 0.802 0.821 0.802 0.811 1,067,361 0.8061 -1.19%
2025-03-25 0 0.840 0.830 0.840 0.840 0.840 554,500 465,780 0.8400 0.811 0.802 0.811 0.811 0.811 574,056 0.8114 -2.33%
2025-03-24 0 0.860 0.850 0.860 0.830 0.860 1,698,000 1,432,345 0.8435 0.831 0.821 0.831 0.802 0.831 1,757,884 0.8148 2.38%
2025-03-21 0 0.840 0.830 0.840 0.830 0.850 675,500 566,550 0.8387 0.811 0.802 0.811 0.802 0.821 699,323 0.8101 -1.18%
2025-03-20 0 0.850 0.840 0.850 0.830 0.850 362,500 306,195 0.8447 0.821 0.811 0.821 0.802 0.821 375,284 0.8159 0.00%
2025-03-19 0 0.850 0.840 0.850 0.810 0.850 267,000 224,825 0.8420 0.821 0.811 0.821 0.782 0.821 276,416 0.8134 1.19%
2025-03-18 0 0.840 0.830 0.840 0.820 0.840 182,500 152,420 0.8352 0.811 0.802 0.811 0.792 0.811 188,936 0.8067 0.00%
2025-03-17 0 0.840 0.820 0.840 0.820 0.840 538,500 446,650 0.8294 0.811 0.792 0.811 0.792 0.811 557,491 0.8012 1.20%
2025-03-14 0 0.830 0.820 0.830 0.800 0.850 260,000 214,940 0.8267 0.802 0.792 0.802 0.773 0.821 269,170 0.7985 1.22%
2025-03-13 0 0.820 0.790 0.820 0.790 0.820 653,000 522,890 0.8008 0.792 0.763 0.792 0.763 0.792 676,030 0.7735 -1.20%
2025-03-12 0 0.830 0.800 0.830 0.800 0.830 239,500 193,480 0.8078 0.802 0.773 0.802 0.773 0.802 247,947 0.7803 2.47%
2025-03-11 0 0.810 0.800 0.810 0.780 0.810 58,500 47,135 0.8057 0.782 0.773 0.782 0.753 0.782 60,563 0.7783 -1.22%
2025-03-10 0 0.820 0.800 0.820 0.800 0.820 194,000 155,620 0.8022 0.792 0.773 0.792 0.773 0.792 200,842 0.7748 1.23%
2025-03-07 0 0.810 0.810 0.820 0.800 0.820 818,000 663,190 0.8107 0.782 0.782 0.792 0.773 0.792 846,849 0.7831 -2.41%
2025-03-06 0 0.830 0.820 0.830 0.810 0.830 842,000 689,055 0.8184 0.802 0.792 0.802 0.782 0.802 871,695 0.7905 0.00%
2025-03-05 0 0.830 0.800 0.830 0.800 0.830 556,100 447,539 0.8048 0.802 0.773 0.802 0.773 0.802 575,712 0.7774 3.75%
2025-03-04 0 0.800 0.780 0.800 0.800 0.810 209,500 167,850 0.8012 0.773 0.753 0.773 0.773 0.782 216,889 0.7739 -2.44%
2025-03-03 0 0.820 0.810 0.820 0.810 0.820 85,500 69,260 0.8101 0.792 0.782 0.792 0.782 0.792 88,515 0.7825 0.00%
2025-02-28 0 0.820 0.810 0.820 0.800 0.830 1,070,500 864,315 0.8074 0.792 0.782 0.792 0.773 0.802 1,108,254 0.7799 -2.38%
2025-02-27 0 0.840 0.830 0.840 0.820 0.850 592,500 495,130 0.8357 0.811 0.802 0.811 0.792 0.821 613,396 0.8072 0.00%
2025-02-26 0 0.840 0.840 0.860 0.840 0.860 584,500 498,165 0.8523 0.811 0.811 0.831 0.811 0.831 605,114 0.8233 -2.33%
2025-02-25 0 0.860 0.830 0.860 0.830 0.860 21,000 17,715 0.8436 0.831 0.802 0.831 0.802 0.831 21,741 0.8148 0.00%
2025-02-24 0 0.860 0.830 0.860 0.830 0.860 229,500 193,140 0.8416 0.831 0.802 0.831 0.802 0.831 237,594 0.8129 0.00%
2025-02-21 0 0.860 0.850 0.860 0.840 0.870 307,500 264,730 0.8609 0.831 0.821 0.831 0.811 0.840 318,345 0.8316 -1.15%
2025-02-20 0 0.870 0.860 0.870 0.810 0.880 2,356,000 2,014,680 0.8551 0.840 0.831 0.840 0.782 0.850 2,439,090 0.8260 1.16%
2025-02-19 0 0.860 0.850 0.860 0.840 0.860 188,500 160,140 0.8495 0.831 0.821 0.831 0.811 0.831 195,148 0.8206 0.00%
2025-02-18 0 0.860 0.840 0.860 - - 0 0 - 0.831 0.811 0.831 - - 0 - 0.00%
2025-02-17 0 0.860 0.840 0.860 0.840 0.860 393,000 333,945 0.8497 0.831 0.811 0.831 0.811 0.831 406,860 0.8208 -1.15%
2025-02-14 0 0.870 0.850 0.870 0.830 0.870 794,000 676,995 0.8526 0.840 0.821 0.840 0.802 0.840 822,002 0.8236 0.00%
2025-02-13 0 0.870 0.850 0.870 0.860 0.890 495,500 429,475 0.8668 0.840 0.821 0.840 0.831 0.860 512,975 0.8372 -1.14%
2025-02-12 0 0.880 0.850 0.880 0.860 0.880 1,242,000 1,084,895 0.8735 0.850 0.821 0.850 0.831 0.850 1,285,802 0.8437 1.15%
2025-02-11 0 0.870 0.860 0.870 0.850 0.890 1,163,500 1,011,315 0.8692 0.840 0.831 0.840 0.821 0.860 1,204,534 0.8396 0.00%
2025-02-10 0 0.870 0.860 0.870 0.830 0.870 1,943,500 1,653,385 0.8507 0.840 0.831 0.840 0.802 0.840 2,012,042 0.8217 4.82%
2025-02-07 0 0.830 0.830 0.840 0.780 0.830 4,168,500 3,396,335 0.8148 0.802 0.802 0.811 0.753 0.802 4,315,512 0.7870 5.06%
2025-02-06 0 0.790 0.780 0.790 0.750 0.790 752,000 582,885 0.7751 0.763 0.753 0.763 0.724 0.763 778,521 0.7487 2.60%
2025-02-05 0 0.770 0.760 0.770 0.760 0.780 559,500 431,415 0.7711 0.744 0.734 0.744 0.734 0.753 579,232 0.7448 -2.53%
2025-02-04 0 0.790 0.790 0.800 0.760 0.790 471,500 365,285 0.7747 0.763 0.763 0.773 0.734 0.763 488,129 0.7483 2.60%
2025-02-03 0 0.770 0.760 0.770 0.750 0.770 66,000 50,250 0.7614 0.744 0.734 0.744 0.724 0.744 68,328 0.7354 0.00%
2025-01-28 0 0.770 0.760 0.770 0.770 0.770 6,000 4,620 0.7700 0.744 0.734 0.744 0.744 0.744 6,212 0.7438 0.00%
2025-01-27 0 0.770 0.760 0.770 0.760 0.770 220,000 170,110 0.7732 0.744 0.734 0.744 0.734 0.744 227,759 0.7469 1.32%
2025-01-24 0 0.760 0.750 0.770 0.740 0.780 1,437,500 1,085,435 0.7551 0.734 0.724 0.744 0.715 0.753 1,488,197 0.7294 2.70%
2025-01-23 0 0.740 0.730 0.740 0.730 0.740 433,000 318,060 0.7345 0.715 0.705 0.715 0.705 0.715 448,271 0.7095 -1.33%
2025-01-22 0 0.750 0.730 0.750 0.730 0.750 184,000 135,985 0.7390 0.724 0.705 0.724 0.705 0.724 190,489 0.7139 0.00%
2025-01-21 0 0.750 0.740 0.750 0.740 0.750 355,000 262,810 0.7403 0.724 0.715 0.724 0.715 0.724 367,520 0.7151 0.00%
2025-01-20 0 0.750 0.740 0.750 0.740 0.750 251,000 185,745 0.7400 0.724 0.715 0.724 0.715 0.724 259,852 0.7148 0.00%
2025-01-17 0 0.750 0.730 0.750 0.730 0.750 77,500 57,010 0.7356 0.724 0.705 0.724 0.705 0.724 80,233 0.7106 0.00%
2025-01-16 0 0.750 0.740 0.750 0.740 0.750 76,000 56,245 0.7401 0.724 0.715 0.724 0.715 0.724 78,680 0.7149 0.00%
2025-01-15 0 0.750 0.730 0.750 0.730 0.750 59,500 43,820 0.7365 0.724 0.705 0.724 0.705 0.724 61,598 0.7114 1.35%
2025-01-14 0 0.740 0.730 0.740 0.730 0.740 165,500 122,040 0.7374 0.715 0.705 0.715 0.705 0.715 171,337 0.7123 2.78%
2025-01-13 0 0.720 0.720 0.740 0.720 0.740 324,000 234,835 0.7248 0.695 0.695 0.715 0.695 0.715 335,427 0.7001 -2.70%
2025-01-10 0 0.740 0.740 0.750 0.730 0.750 180,500 131,815 0.7303 0.715 0.715 0.724 0.705 0.724 186,866 0.7054 0.00%
2025-01-09 0 0.740 0.730 0.740 - - 0 0 - 0.715 0.705 0.715 - - 0 - 0.00%
2025-01-08 0 0.740 0.730 0.740 0.740 0.740 25,000 18,500 0.7400 0.715 0.705 0.715 0.715 0.715 25,882 0.7148 0.00%
2025-01-07 0 0.740 0.740 0.750 0.730 0.740 103,500 76,580 0.7399 0.715 0.715 0.724 0.705 0.715 107,150 0.7147 -1.33%
2025-01-06 0 0.750 0.750 0.760 0.750 0.750 285,000 213,750 0.7500 0.724 0.724 0.734 0.724 0.724 295,051 0.7245 0.00%
2025-01-03 0 0.750 0.740 0.750 0.740 0.750 206,000 154,485 0.7499 0.724 0.715 0.724 0.715 0.724 213,265 0.7244 0.00%
2025-01-02 0 0.750 0.750 0.760 0.750 0.770 836,000 639,450 0.7649 0.724 0.724 0.734 0.724 0.744 865,484 0.7388 0.00%
2024-12-31 0 0.750 0.750 0.770 0.750 0.770 291,000 221,235 0.7603 0.724 0.724 0.744 0.724 0.744 301,263 0.7344 -1.32%
2024-12-30 0 0.760 0.750 0.760 0.760 0.760 186,000 141,360 0.7600 0.734 0.724 0.734 0.734 0.734 192,560 0.7341 -1.30%
2024-12-27 0 0.770 0.760 0.770 0.760 0.770 203,500 156,075 0.7670 0.744 0.734 0.744 0.734 0.744 210,677 0.7408 0.00%
2024-12-24 0 0.770 0.760 0.770 0.760 0.770 114,500 87,235 0.7619 0.744 0.734 0.744 0.734 0.744 118,538 0.7359 1.32%
2024-12-23 0 0.760 0.760 0.770 0.760 0.770 212,500 163,120 0.7676 0.734 0.734 0.744 0.734 0.744 219,994 0.7415 -1.30%
2024-12-20 0 0.770 0.750 0.780 0.760 0.770 373,500 285,695 0.7649 0.744 0.724 0.753 0.734 0.744 386,672 0.7389 0.00%
2024-12-19 0 0.770 0.760 0.770 0.740 0.770 670,000 502,620 0.7502 0.744 0.734 0.744 0.715 0.744 693,629 0.7246 1.32%
2024-12-18 0 0.760 0.750 0.760 0.750 0.760 521,000 393,765 0.7558 0.734 0.724 0.734 0.724 0.734 539,374 0.7300 1.33%
2024-12-17 0 0.750 0.730 0.750 0.730 0.750 324,500 239,695 0.7387 0.724 0.705 0.724 0.705 0.724 335,944 0.7135 0.00%
2024-12-16 0 0.750 0.730 0.750 0.740 0.750 111,000 82,145 0.7400 0.724 0.705 0.724 0.715 0.724 114,915 0.7148 0.00%
2024-12-13 0 0.750 0.730 0.750 0.730 0.750 238,000 176,120 0.7400 0.724 0.705 0.724 0.705 0.724 246,394 0.7148 0.00%
2024-12-12 0 0.750 0.740 0.750 0.730 0.750 456,000 339,035 0.7435 0.724 0.715 0.724 0.705 0.724 472,082 0.7182 0.00%
2024-12-11 0 0.750 0.730 0.750 0.730 0.750 232,000 172,555 0.7438 0.724 0.705 0.724 0.705 0.724 240,182 0.7184 0.00%
2024-12-10 0 0.750 0.740 0.750 0.740 0.760 393,000 295,065 0.7508 0.724 0.715 0.724 0.715 0.734 406,860 0.7252 0.00%
2024-12-09 0 0.750 0.740 0.750 0.730 0.750 672,500 499,880 0.7433 0.724 0.715 0.724 0.705 0.724 696,217 0.7180 1.35%
2024-12-06 0 0.740 0.730 0.740 0.710 0.740 864,000 618,740 0.7161 0.715 0.705 0.715 0.686 0.715 894,471 0.6917 -1.33%
2024-12-05 0 0.750 0.730 0.750 0.750 0.750 140,500 105,375 0.7500 0.724 0.705 0.724 0.724 0.724 145,455 0.7245 1.35%
2024-12-04 0 0.740 0.730 0.740 0.720 0.740 117,500 86,285 0.7343 0.715 0.705 0.715 0.695 0.715 121,644 0.7093 0.00%
2024-12-03 0 0.740 0.720 0.740 0.720 0.740 305,000 222,205 0.7285 0.715 0.695 0.715 0.695 0.715 315,757 0.7037 1.37%
2024-12-02 0 0.730 0.720 0.730 0.710 0.730 1,387,000 990,675 0.7143 0.705 0.695 0.705 0.686 0.705 1,435,916 0.6899 -1.35%
2024-11-29 0 0.740 0.720 0.740 0.720 0.740 151,000 110,040 0.7287 0.715 0.695 0.715 0.695 0.715 156,325 0.7039 0.00%
2024-11-28 0 0.740 0.720 0.740 0.730 0.740 377,000 277,130 0.7351 0.715 0.695 0.715 0.705 0.715 390,296 0.7101 0.00%
2024-11-27 0 0.740 0.730 0.740 - - 60,000 44,400 0.7400 0.715 0.705 0.715 - - 62,116 0.7148 0.00%
2024-11-26 0 0.740 0.720 0.740 0.740 0.740 1,000 740 0.7400 0.715 0.695 0.715 0.715 0.715 1,035 0.7148 0.00%
2024-11-25 0 0.740 0.730 0.740 0.720 0.740 6,000 4,385 0.7308 0.715 0.705 0.715 0.695 0.715 6,212 0.7059 0.00%
2024-11-22 0 0.740 0.730 0.740 0.730 0.750 348,500 256,035 0.7347 0.715 0.705 0.715 0.705 0.724 360,791 0.7096 -1.33%
2024-11-21 0 0.750 0.740 0.750 0.740 0.750 130,500 96,575 0.7400 0.724 0.715 0.724 0.715 0.724 135,102 0.7148 -1.32%
2024-11-20 0 0.760 0.740 0.760 0.740 0.760 554,500 418,080 0.7540 0.734 0.715 0.734 0.715 0.734 574,056 0.7283 1.33%
2024-11-19 0 0.750 0.750 0.760 0.750 0.770 773,000 581,715 0.7525 0.724 0.724 0.734 0.724 0.744 800,262 0.7269 -2.60%
2024-11-18 0 0.770 0.770 0.780 0.740 0.770 1,141,000 871,460 0.7638 0.744 0.744 0.753 0.715 0.744 1,181,240 0.7378 4.05%
2024-11-15 0 0.740 0.730 0.740 0.730 0.740 419,500 306,335 0.7302 0.715 0.705 0.715 0.705 0.715 434,295 0.7054 1.37%
2024-11-14 0 0.730 0.730 0.740 0.720 0.740 238,000 173,925 0.7308 0.705 0.705 0.715 0.695 0.715 246,394 0.7059 0.00%
2024-11-13 0 0.730 0.730 0.740 0.730 0.750 97,000 71,260 0.7346 0.705 0.705 0.715 0.705 0.724 100,421 0.7096 -2.67%
2024-11-12 0 0.750 0.730 0.750 0.730 0.750 244,500 181,145 0.7409 0.724 0.705 0.724 0.705 0.724 253,123 0.7156 1.35%
2024-11-11 0 0.740 0.740 0.750 0.740 0.750 477,000 355,510 0.7453 0.715 0.715 0.724 0.715 0.724 493,823 0.7199 -2.63%
2024-11-08 0 0.760 0.750 0.760 0.740 0.770 831,000 625,500 0.7527 0.734 0.724 0.734 0.715 0.744 860,307 0.7271 0.00%
2024-11-07 0 0.760 0.750 0.760 0.740 0.770 626,000 470,600 0.7518 0.734 0.724 0.734 0.715 0.744 648,077 0.7261 0.00%
2024-11-06 0 0.760 0.750 0.760 0.740 0.770 809,500 607,725 0.7507 0.734 0.724 0.734 0.715 0.744 838,049 0.7252 -1.30%
2024-11-05 0 0.770 0.750 0.770 0.750 0.770 192,500 145,225 0.7544 0.744 0.724 0.744 0.724 0.744 199,289 0.7287 2.67%
2024-11-04 0 0.750 0.740 0.750 0.740 0.750 98,000 73,490 0.7499 0.724 0.715 0.724 0.715 0.724 101,456 0.7244 0.00%
2024-11-01 0 0.750 0.730 0.750 0.750 0.760 265,000 199,490 0.7528 0.724 0.705 0.724 0.724 0.734 274,346 0.7271 0.00%
2024-10-31 0 0.750 0.750 0.770 0.730 0.770 637,500 478,135 0.7500 0.724 0.724 0.744 0.705 0.744 659,983 0.7245 1.35%
2024-10-30 0 0.740 0.730 0.740 0.730 0.750 165,000 121,075 0.7338 0.715 0.705 0.715 0.705 0.724 170,819 0.7088 1.37%
2024-10-29 0 0.730 0.730 0.750 0.730 0.740 39,500 29,225 0.7399 0.705 0.705 0.724 0.705 0.715 40,893 0.7147 -2.67%
2024-10-28 0 0.750 0.730 0.750 0.740 0.750 1,500 1,115 0.7433 0.724 0.705 0.724 0.715 0.724 1,553 0.7180 0.00%
2024-10-25 0 0.750 0.730 0.750 0.730 0.750 307,500 227,555 0.7400 0.724 0.705 0.724 0.705 0.724 318,345 0.7148 1.35%
2024-10-24 0 0.740 0.730 0.740 0.740 0.750 274,000 204,270 0.7455 0.715 0.705 0.715 0.715 0.724 283,663 0.7201 -2.63%
2024-10-23 0 0.760 0.750 0.760 0.750 0.760 568,500 430,795 0.7578 0.734 0.724 0.734 0.724 0.734 588,549 0.7320 0.00%
2024-10-22 0 0.760 0.740 0.760 0.740 0.760 210,000 159,230 0.7582 0.734 0.715 0.734 0.715 0.734 217,406 0.7324 1.33%
2024-10-21 0 0.750 0.750 0.760 0.740 0.760 503,500 374,250 0.7433 0.724 0.724 0.734 0.715 0.734 521,257 0.7180 -1.32%
2024-10-18 0 0.760 0.740 0.760 0.730 0.760 984,000 728,155 0.7400 0.734 0.715 0.734 0.705 0.734 1,018,703 0.7148 2.70%
2024-10-17 0 0.740 0.730 0.740 0.730 0.760 268,000 198,765 0.7417 0.715 0.705 0.715 0.705 0.734 277,452 0.7164 -1.33%
2024-10-16 0 0.750 0.730 0.750 0.730 0.760 680,000 505,650 0.7436 0.724 0.705 0.724 0.705 0.734 703,982 0.7183 1.35%
2024-10-15 0 0.740 0.730 0.740 0.730 0.760 1,464,500 1,084,065 0.7402 0.715 0.705 0.715 0.705 0.734 1,516,149 0.7150 -1.33%
2024-10-14 0 0.750 0.750 0.760 0.720 0.760 1,266,500 939,845 0.7421 0.724 0.724 0.734 0.695 0.734 1,311,166 0.7168 -1.32%
2024-10-10 0 0.760 0.740 0.760 0.720 0.780 3,458,000 2,594,385 0.7503 0.734 0.715 0.734 0.695 0.753 3,579,954 0.7247 4.11%
2024-10-09 0 0.730 0.710 0.730 0.710 0.800 6,236,000 4,569,685 0.7328 0.705 0.686 0.705 0.686 0.773 6,455,927 0.7078 -8.75%
2024-10-08 0 0.800 0.790 0.800 0.790 0.900 2,491,000 2,059,825 0.8269 0.773 0.763 0.773 0.763 0.869 2,578,851 0.7987 -11.11%
2024-10-07 0 0.900 0.900 0.910 0.850 0.900 2,855,500 2,506,925 0.8779 0.869 0.869 0.879 0.821 0.869 2,956,206 0.8480 4.65%
2024-10-04 0 0.860 0.850 0.860 0.770 0.860 3,926,000 3,221,615 0.8206 0.831 0.821 0.831 0.744 0.831 4,064,460 0.7926 8.86%
2024-10-03 0 0.790 0.790 0.800 0.770 0.810 2,133,000 1,679,065 0.7872 0.763 0.763 0.773 0.744 0.782 2,208,225 0.7604 0.00%
2024-10-02 0 0.790 0.780 0.790 0.720 0.800 4,482,554 3,452,330 0.7702 0.763 0.753 0.763 0.695 0.773 4,640,642 0.7439 9.72%
2024-09-30 0 0.720 0.710 0.720 0.680 0.720 21,313,000 14,554,320 0.6829 0.695 0.686 0.695 0.657 0.695 22,064,653 0.6596 5.88%
2024-09-27 0 0.680 0.660 0.680 0.660 0.690 5,821,500 3,903,005 0.6704 0.657 0.638 0.657 0.638 0.666 6,026,809 0.6476 0.00%
2024-09-26 0 0.680 0.670 0.680 0.670 0.680 1,839,000 1,234,705 0.6714 0.657 0.647 0.657 0.647 0.657 1,903,857 0.6485 0.00%
2024-09-25 0 0.680 0.670 0.680 0.680 0.700 1,783,000 1,227,620 0.6885 0.657 0.647 0.657 0.657 0.676 1,845,882 0.6651 1.49%
2024-09-24 0 0.670 0.660 0.670 0.650 0.680 839,500 559,815 0.6668 0.647 0.638 0.647 0.628 0.657 869,107 0.6441 1.52%
2024-09-23 0 0.660 0.650 0.660 0.650 0.670 306,000 199,910 0.6533 0.638 0.628 0.638 0.628 0.647 316,792 0.6310 0.00%
2024-09-20 0 0.660 0.640 0.660 0.640 0.660 44,000 28,995 0.6590 0.638 0.618 0.638 0.618 0.638 45,552 0.6365 0.00%
2024-09-19 0 0.660 0.640 0.660 0.650 0.660 100,000 65,005 0.6501 0.638 0.618 0.638 0.628 0.638 103,527 0.6279 0.00%
2024-09-17 0 0.660 0.650 0.660 0.650 0.660 50,000 32,515 0.6503 0.638 0.628 0.638 0.628 0.638 51,763 0.6281 1.54%
2024-09-16 0 0.650 0.630 0.650 0.630 0.650 278,500 178,225 0.6399 0.628 0.609 0.628 0.609 0.628 288,322 0.6181 -1.52%
2024-09-13 0 0.660 0.640 0.660 0.640 0.660 340,000 219,270 0.6449 0.638 0.618 0.638 0.618 0.638 351,991 0.6229 0.00%
2024-09-12 0 0.660 0.640 0.660 0.640 0.660 86,000 55,410 0.6443 0.638 0.618 0.638 0.618 0.638 89,033 0.6224 0.00%
2024-09-11 0 0.660 0.640 0.660 0.650 0.660 10,500 6,830 0.6505 0.638 0.618 0.638 0.628 0.638 10,870 0.6283 -1.49%
2024-09-10 0 0.670 0.650 0.670 0.660 0.670 40,500 26,735 0.6601 0.647 0.628 0.647 0.638 0.647 41,928 0.6376 0.00%
2024-09-09 0 0.670 0.650 0.670 - - 0 0 - 0.647 0.628 0.647 - - 0 - 0.00%
2024-09-05 0 0.670 0.650 0.670 - - 0 0 - 0.647 0.628 0.647 - - 0 - 0.00%
2024-09-04 0 0.670 0.650 0.670 0.640 0.670 174,000 115,970 0.6665 0.647 0.628 0.647 0.618 0.647 180,137 0.6438 0.00%
2024-09-03 0 0.670 0.650 0.670 0.640 0.670 163,000 105,700 0.6485 0.647 0.628 0.647 0.618 0.647 168,749 0.6264 0.00%
2024-09-02 0 0.670 0.630 0.670 0.670 0.670 2,500 1,675 0.6700 0.647 0.609 0.647 0.647 0.647 2,588 0.6472 0.00%
2024-08-30 0 0.670 0.650 0.670 0.650 0.670 1,453,500 949,875 0.6535 0.647 0.628 0.647 0.628 0.647 1,504,761 0.6312 0.00%
2024-08-29 0 0.670 0.650 0.670 0.660 0.680 596,500 395,040 0.6623 0.647 0.628 0.647 0.638 0.657 617,537 0.6397 -1.47%
2024-08-28 0 0.680 0.670 0.680 0.670 0.680 143,500 96,875 0.6751 0.657 0.647 0.657 0.647 0.657 148,561 0.6521 0.00%
2024-08-27 0 0.680 0.660 0.680 0.670 0.680 52,500 35,190 0.6703 0.657 0.638 0.657 0.647 0.657 54,352 0.6475 0.00%
2024-08-26 0 0.680 0.660 0.680 0.670 0.690 287,500 193,935 0.6746 0.657 0.638 0.657 0.647 0.666 297,639 0.6516 1.49%
2024-08-23 0 0.670 0.650 0.670 0.650 0.680 716,000 471,895 0.6591 0.647 0.628 0.647 0.628 0.657 741,251 0.6366 0.00%
2024-08-22 0 0.670 0.660 0.670 0.650 0.670 1,634,500 1,082,735 0.6624 0.647 0.638 0.647 0.628 0.647 1,692,144 0.6399 0.00%
2024-08-21 0 0.670 0.670 0.690 0.670 0.690 44,500 30,455 0.6844 0.647 0.647 0.666 0.647 0.666 46,069 0.6611 -4.29%
2024-08-20 0 0.700 0.680 0.700 0.700 0.700 500 350 0.7000 0.676 0.657 0.676 0.676 0.676 518 0.6762 1.45%
2024-08-19 0 0.690 0.680 0.690 0.680 0.700 21,500 14,740 0.6856 0.666 0.657 0.666 0.657 0.676 22,258 0.6622 0.00%
2024-08-16 0 0.690 0.680 0.690 0.680 0.700 237,500 163,885 0.6900 0.666 0.657 0.666 0.657 0.676 245,876 0.6665 -1.43%
2024-08-15 0 0.700 0.690 0.700 0.690 0.700 79,500 55,640 0.6999 0.676 0.666 0.676 0.666 0.676 82,304 0.6760 0.00%
2024-08-14 0 0.700 0.680 0.700 0.670 0.700 437,500 300,935 0.6879 0.676 0.657 0.676 0.647 0.676 452,929 0.6644 1.45%
2024-08-13 0 0.690 0.670 0.690 - - 0 0 - 0.666 0.647 0.666 - - 0 - 0.00%
2024-08-12 0 0.690 0.670 0.690 0.670 0.690 34,000 22,975 0.6757 0.666 0.647 0.666 0.647 0.666 35,199 0.6527 0.00%
2024-08-09 0 0.690 0.670 0.690 0.670 0.690 257,000 173,695 0.6759 0.666 0.647 0.666 0.647 0.666 266,064 0.6528 0.00%
2024-08-08 0 0.690 0.670 0.690 0.670 0.690 12,500 8,445 0.6756 0.666 0.647 0.666 0.647 0.666 12,941 0.6526 0.00%
2024-08-07 0 0.690 0.670 0.690 0.670 0.690 182,500 124,110 0.6801 0.666 0.647 0.666 0.647 0.666 188,936 0.6569 0.00%
2024-08-06 0 0.690 0.670 0.690 0.670 0.690 685,500 461,310 0.6730 0.666 0.647 0.666 0.647 0.666 709,676 0.6500 1.47%
2024-08-05 0 0.680 0.670 0.680 0.670 0.690 1,044,000 706,925 0.6771 0.657 0.647 0.657 0.647 0.666 1,080,819 0.6541 -4.23%
2024-08-02 0 0.710 0.680 0.710 0.700 0.710 189,000 132,305 0.7000 0.686 0.657 0.686 0.676 0.686 195,666 0.6762 -1.39%
2024-08-01 0 0.720 0.700 0.720 0.700 0.720 221,000 157,210 0.7114 0.695 0.676 0.695 0.676 0.695 228,794 0.6871 0.00%
2024-07-31 0 0.720 0.700 0.720 0.710 0.720 179,500 128,485 0.7158 0.695 0.676 0.695 0.686 0.695 185,830 0.6914 1.41%
2024-07-30 0 0.710 0.680 0.710 0.700 0.720 229,000 160,385 0.7004 0.686 0.657 0.686 0.676 0.695 237,076 0.6765 -1.39%
2024-07-29 0 0.720 0.700 0.720 0.700 0.720 496,000 351,495 0.7087 0.695 0.676 0.695 0.676 0.695 513,493 0.6845 -1.37%
2024-07-26 0 0.730 0.710 0.730 0.720 0.730 98,500 71,325 0.7241 0.705 0.686 0.705 0.695 0.705 101,974 0.6994 2.82%
2024-07-25 0 0.710 0.700 0.710 0.710 0.720 106,000 75,395 0.7113 0.686 0.676 0.686 0.686 0.695 109,738 0.6870 -1.39%
2024-07-24 0 0.720 0.710 0.720 0.710 0.750 335,500 240,105 0.7157 0.695 0.686 0.695 0.686 0.724 347,332 0.6913 -2.70%
2024-07-23 0 0.740 0.720 0.740 0.740 0.750 152,500 113,740 0.7458 0.715 0.695 0.715 0.715 0.724 157,878 0.7204 0.00%
2024-07-22 0 0.740 0.720 0.740 0.720 0.740 328,500 242,440 0.7380 0.715 0.695 0.715 0.695 0.715 340,085 0.7129 0.00%
2024-07-19 0 0.740 0.720 0.740 0.720 0.740 283,500 206,680 0.7290 0.715 0.695 0.715 0.695 0.715 293,498 0.7042 -1.33%
2024-07-18 0 0.750 0.740 0.760 0.730 0.750 334,500 246,320 0.7364 0.724 0.715 0.734 0.705 0.724 346,297 0.7113 0.00%
2024-07-17 0 0.750 0.750 0.760 0.730 0.760 645,000 484,340 0.7509 0.724 0.724 0.734 0.705 0.734 667,747 0.7253 0.00%
2024-07-16 0 0.750 0.720 0.750 0.720 0.760 981,500 721,340 0.7349 0.724 0.695 0.724 0.695 0.734 1,016,115 0.7099 4.17%
2024-07-15 0 0.720 0.710 0.720 0.710 0.730 1,276,500 920,660 0.7212 0.695 0.686 0.695 0.686 0.705 1,321,519 0.6967 4.35%
2024-07-12 0 0.690 0.690 0.710 0.680 0.710 1,227,500 849,515 0.6921 0.666 0.666 0.686 0.657 0.686 1,270,791 0.6685 -4.17%
2024-07-11 0 0.720 0.690 0.720 0.680 0.720 2,008,500 1,406,695 0.7004 0.695 0.666 0.695 0.657 0.695 2,079,334 0.6765 1.41%
2024-07-10 0 0.710 0.690 0.710 0.690 0.710 148,000 103,625 0.7002 0.686 0.666 0.686 0.666 0.686 153,220 0.6763 0.00%
2024-07-09 0 0.710 0.690 0.710 - - 0 0 - 0.686 0.666 0.686 - - 0 - 0.00%
2024-07-08 0 0.710 0.690 0.710 0.680 0.710 639,000 438,355 0.6860 0.686 0.666 0.686 0.657 0.686 661,536 0.6626 0.00%
2024-07-05 0 0.710 0.700 0.710 0.690 0.710 172,500 120,650 0.6994 0.686 0.676 0.686 0.666 0.686 178,584 0.6756 0.00%
2024-07-04 0 0.710 0.700 0.710 0.680 0.710 646,000 449,070 0.6952 0.686 0.676 0.686 0.657 0.686 668,783 0.6715 6.45%
2024-07-03 0 0.700 0.680 0.700 0.700 0.700 500 350 0.7000 0.644 0.626 0.644 0.644 0.644 543 0.6443 1.45%
2024-07-02 0 0.690 0.680 0.690 0.680 0.700 331,500 229,125 0.6912 0.635 0.626 0.635 0.626 0.644 360,171 0.6362 0.00%
2024-06-28 0 0.690 0.660 0.690 0.660 0.690 278,500 186,950 0.6713 0.635 0.607 0.635 0.607 0.635 302,587 0.6178 1.47%
2024-06-27 0 0.680 0.670 0.700 0.680 0.680 94,000 63,920 0.6800 0.626 0.617 0.644 0.626 0.626 102,130 0.6259 -2.86%
2024-06-26 0 0.700 0.680 0.700 - - 0 0 - 0.644 0.626 0.644 - - 0 - 0.00%
2024-06-25 0 0.700 0.680 0.700 - - 0 0 - 0.644 0.626 0.644 - - 0 - 0.00%
2024-06-24 0 0.700 0.680 0.700 - - 0 0 - 0.644 0.626 0.644 - - 0 - 0.00%
2024-06-21 0 0.700 0.680 0.700 - - 0 0 - 0.644 0.626 0.644 - - 0 - 0.00%
2024-06-20 0 0.700 0.680 0.700 0.680 0.700 18,500 12,940 0.6995 0.644 0.626 0.644 0.626 0.644 20,100 0.6438 0.00%
2024-06-19 0 0.700 0.690 0.700 0.690 0.700 187,500 130,765 0.6974 0.644 0.635 0.644 0.635 0.644 203,716 0.6419 1.45%
2024-06-18 0 0.690 0.680 0.700 0.670 0.690 22,500 15,460 0.6871 0.635 0.626 0.644 0.617 0.635 24,446 0.6324 0.00%
2024-06-17 0 0.690 0.680 0.690 0.680 0.690 6,500 4,425 0.6808 0.635 0.626 0.635 0.626 0.635 7,062 0.6266 0.00%
2024-06-14 0 0.690 0.670 0.690 0.670 0.690 42,500 29,310 0.6896 0.635 0.617 0.635 0.617 0.635 46,176 0.6347 0.00%
2024-06-13 0 0.690 0.680 0.690 0.670 0.700 368,000 250,240 0.6800 0.635 0.626 0.635 0.617 0.644 399,827 0.6259 0.00%
2024-06-12 0 0.690 0.680 0.690 0.680 0.690 6,500 4,475 0.6885 0.635 0.626 0.635 0.626 0.635 7,062 0.6337 -1.43%
2024-06-11 0 0.700 0.680 0.700 0.680 0.700 544,500 374,290 0.6874 0.644 0.626 0.644 0.626 0.644 591,592 0.6327 -1.41%
2024-06-07 0 0.710 0.700 0.710 0.690 0.710 85,000 59,800 0.7035 0.653 0.644 0.653 0.635 0.653 92,351 0.6475 1.43%
2024-06-06 0 0.700 0.690 0.700 0.680 0.710 682,000 478,370 0.7014 0.644 0.635 0.644 0.626 0.653 740,984 0.6456 0.00%
2024-06-05 0 0.700 0.690 0.700 0.700 0.720 383,500 271,010 0.7067 0.644 0.635 0.644 0.644 0.663 416,668 0.6504 -1.41%
2024-06-04 0 0.710 0.710 0.720 0.700 0.720 214,500 151,935 0.7083 0.653 0.653 0.663 0.644 0.663 233,052 0.6519 -1.39%
2024-06-03 0 0.720 0.710 0.720 0.700 0.720 337,500 237,730 0.7044 0.663 0.653 0.663 0.644 0.663 366,690 0.6483 0.00%
2024-05-31 0 0.720 0.700 0.720 0.700 0.720 110,500 78,975 0.7147 0.663 0.644 0.663 0.644 0.663 120,057 0.6578 1.41%
2024-05-30 0 0.710 0.700 0.710 0.700 0.710 360,500 252,510 0.7004 0.653 0.644 0.653 0.644 0.653 391,679 0.6447 0.00%
2024-05-29 0 0.710 0.700 0.720 0.710 0.730 334,000 240,670 0.7206 0.653 0.644 0.663 0.653 0.672 362,887 0.6632 -4.05%
2024-05-28 0 0.740 0.720 0.740 0.720 0.740 261,500 192,710 0.7369 0.681 0.663 0.681 0.663 0.681 284,116 0.6783 0.00%
2024-05-27 0 0.740 0.730 0.740 0.730 0.740 545,500 398,520 0.7306 0.681 0.672 0.681 0.672 0.681 592,679 0.6724 -1.33%
2024-05-24 0 0.750 0.740 0.750 0.730 0.750 123,000 89,930 0.7311 0.690 0.681 0.690 0.672 0.690 133,638 0.6729 -1.32%
2024-05-23 0 0.760 0.740 0.760 0.730 0.760 185,500 137,980 0.7438 0.700 0.681 0.700 0.672 0.700 201,543 0.6846 0.00%
2024-05-22 0 0.760 0.740 0.760 0.730 0.760 963,500 718,240 0.7454 0.700 0.681 0.700 0.672 0.700 1,046,831 0.6861 0.00%
2024-05-21 0 0.760 0.750 0.760 0.760 0.760 1,500 1,140 0.7600 0.700 0.690 0.700 0.700 0.700 1,630 0.6995 -1.30%
2024-05-20 0 0.770 0.760 0.770 0.760 0.770 61,500 47,275 0.7687 0.709 0.700 0.709 0.700 0.709 66,819 0.7075 0.00%
2024-05-17 0 0.770 0.760 0.770 0.740 0.780 2,050,000 1,564,810 0.7633 0.709 0.700 0.709 0.681 0.718 2,227,299 0.7026 1.32%
2024-05-16 0 0.760 0.750 0.760 0.750 0.770 236,000 179,455 0.7604 0.700 0.690 0.700 0.690 0.709 256,411 0.6999 0.00%
2024-05-14 0 0.760 0.750 0.760 0.760 0.780 615,000 471,165 0.7661 0.700 0.690 0.700 0.700 0.718 668,190 0.7051 -1.30%
2024-05-13 0 0.770 0.760 0.770 0.710 0.770 3,536,500 2,652,760 0.7501 0.709 0.700 0.709 0.653 0.709 3,842,363 0.6904 8.45%
2024-05-10 0 0.710 0.700 0.710 0.710 0.720 374,000 265,555 0.7100 0.653 0.644 0.653 0.653 0.663 406,346 0.6535 0.00%
2024-05-09 0 0.710 0.700 0.710 0.710 0.710 17,000 12,070 0.7100 0.653 0.644 0.653 0.653 0.653 18,470 0.6535 0.00%
2024-05-08 0 0.710 0.700 0.710 0.690 0.710 37,000 25,895 0.6999 0.653 0.644 0.653 0.635 0.653 40,200 0.6442 1.43%
2024-05-07 0 0.700 0.690 0.700 0.690 0.700 306,500 213,230 0.6957 0.644 0.635 0.644 0.635 0.644 333,008 0.6403 -1.41%
2024-05-06 0 0.710 0.700 0.710 0.710 0.720 132,500 94,080 0.7100 0.653 0.644 0.653 0.653 0.663 143,960 0.6535 0.00%
2024-05-03 0 0.710 0.690 0.710 0.700 0.710 93,000 65,260 0.7017 0.653 0.635 0.653 0.644 0.653 101,043 0.6459 0.00%
2024-05-02 0 0.710 0.700 0.710 0.690 0.710 288,000 201,585 0.6999 0.653 0.644 0.653 0.635 0.653 312,908 0.6442 0.00%
2024-04-30 0 0.710 0.690 0.710 0.690 0.710 205,000 143,765 0.7013 0.653 0.635 0.653 0.635 0.653 222,730 0.6455 0.00%
2024-04-29 0 0.710 0.690 0.710 0.680 0.710 1,145,500 801,280 0.6995 0.653 0.635 0.653 0.626 0.653 1,244,571 0.6438 2.90%
2024-04-26 0 0.690 0.680 0.690 0.670 0.690 473,000 324,490 0.6860 0.635 0.626 0.635 0.617 0.635 513,909 0.6314 1.47%
2024-04-25 0 0.680 0.670 0.680 0.670 0.680 300,000 203,600 0.6787 0.626 0.617 0.626 0.617 0.626 325,946 0.6246 0.00%
2024-04-24 0 0.680 0.680 0.690 0.670 0.680 896,000 608,430 0.6791 0.626 0.626 0.635 0.617 0.626 973,493 0.6250 -1.45%
2024-04-23 0 0.690 0.680 0.690 0.680 0.690 49,500 33,825 0.6833 0.635 0.626 0.635 0.626 0.635 53,781 0.6289 1.47%
2024-04-22 0 0.680 0.670 0.690 0.680 0.690 123,500 84,080 0.6808 0.626 0.617 0.635 0.626 0.635 134,181 0.6266 -1.45%
2024-04-19 0 0.690 0.670 0.690 0.680 0.690 221,000 151,685 0.6864 0.635 0.617 0.635 0.626 0.635 240,114 0.6317 -1.43%
2024-04-18 0 0.700 0.680 0.700 0.680 0.700 1,500 1,030 0.6867 0.644 0.626 0.644 0.626 0.644 1,630 0.6320 0.00%
2024-04-17 0 0.700 0.680 0.700 0.680 0.700 287,000 197,530 0.6883 0.644 0.626 0.644 0.626 0.644 311,822 0.6335 1.45%
2024-04-16 0 0.690 0.680 0.690 0.670 0.690 10,000 6,800 0.6800 0.635 0.626 0.635 0.617 0.635 10,865 0.6259 0.00%
2024-04-15 0 0.690 0.680 0.690 0.690 0.700 59,500 41,170 0.6919 0.635 0.626 0.635 0.635 0.644 64,646 0.6369 -1.43%
2024-04-12 0 0.700 0.680 0.700 0.680 0.700 544,000 375,665 0.6906 0.644 0.626 0.644 0.626 0.644 591,049 0.6356 0.00%
2024-04-11 0 0.700 0.690 0.700 0.690 0.710 79,500 55,050 0.6925 0.644 0.635 0.644 0.635 0.653 86,376 0.6373 1.45%
2024-04-10 0 0.690 0.690 0.710 0.690 0.710 137,500 95,110 0.6917 0.635 0.635 0.653 0.635 0.653 149,392 0.6366 -1.43%
2024-04-09 0 0.700 0.690 0.700 0.690 0.700 54,500 37,960 0.6965 0.644 0.635 0.644 0.635 0.644 59,214 0.6411 1.45%
2024-04-08 0 0.690 0.680 0.700 0.680 0.700 352,500 244,325 0.6931 0.635 0.626 0.644 0.626 0.644 382,987 0.6379 -1.43%
2024-04-05 0 0.700 0.680 0.700 0.680 0.700 326,500 224,545 0.6877 0.644 0.626 0.644 0.626 0.644 354,738 0.6330 2.94%
2024-04-03 0 0.680 0.670 0.690 0.670 0.680 389,500 264,470 0.6790 0.626 0.617 0.635 0.617 0.626 423,187 0.6249 -1.45%
2024-04-02 0 0.690 0.680 0.690 0.680 0.700 405,000 277,995 0.6864 0.635 0.626 0.635 0.626 0.644 440,027 0.6318 -1.43%
2024-03-28 0 0.700 0.690 0.700 0.690 0.700 94,500 65,775 0.6960 0.644 0.635 0.644 0.635 0.644 102,673 0.6406 -1.41%
2024-03-27 0 0.710 0.690 0.710 0.690 0.710 329,000 231,385 0.7033 0.653 0.635 0.653 0.635 0.653 357,454 0.6473 -1.39%
2024-03-26 0 0.720 0.720 0.730 0.700 0.720 55,000 39,040 0.7098 0.663 0.663 0.672 0.644 0.663 59,757 0.6533 2.86%
2024-03-25 0 0.700 0.700 0.720 0.700 0.720 69,000 48,985 0.7099 0.644 0.644 0.663 0.644 0.663 74,968 0.6534 -4.11%
2024-03-22 0 0.730 0.710 0.730 0.710 0.720 6,000 4,330 0.7217 0.672 0.653 0.672 0.653 0.663 6,519 0.6642 0.00%
2024-03-21 0 0.730 0.720 0.730 0.720 0.730 95,000 68,405 0.7201 0.672 0.663 0.672 0.663 0.672 103,216 0.6627 0.00%
2024-03-20 0 0.730 0.710 0.730 0.710 0.730 27,000 19,490 0.7219 0.672 0.653 0.672 0.653 0.672 29,335 0.6644 0.00%
2024-03-19 0 0.730 0.710 0.730 0.710 0.730 222,000 159,630 0.7191 0.672 0.653 0.672 0.653 0.672 241,200 0.6618 0.00%
2024-03-18 0 0.730 0.720 0.730 0.700 0.730 297,000 213,245 0.7180 0.672 0.663 0.672 0.644 0.672 322,687 0.6608 4.29%
2024-03-15 0 0.700 0.700 0.720 0.690 0.710 131,500 92,775 0.7055 0.644 0.644 0.663 0.635 0.653 142,873 0.6494 -1.41%
2024-03-14 0 0.710 0.710 0.720 0.710 0.720 50,500 35,885 0.7106 0.653 0.653 0.663 0.653 0.663 54,868 0.6540 -1.39%
2024-03-13 0 0.720 0.700 0.720 0.700 0.720 458,000 321,355 0.7016 0.663 0.644 0.663 0.644 0.663 497,611 0.6458 2.86%
2024-03-12 0 0.700 0.720 0.750 0.690 0.700 1,147,000 801,440 0.6987 0.644 0.663 0.690 0.635 0.644 1,246,201 0.6431 0.00%
2024-03-11 0 0.700 0.700 0.730 0.700 0.720 1,931,000 1,355,280 0.7019 0.644 0.644 0.672 0.644 0.663 2,098,007 0.6460 -1.41%
2024-03-08 0 0.710 0.700 0.710 0.700 0.710 210,500 149,440 0.7099 0.653 0.644 0.653 0.644 0.653 228,706 0.6534 -1.39%
2024-03-07 0 0.720 0.700 0.720 0.700 0.730 565,000 401,865 0.7113 0.663 0.644 0.663 0.644 0.672 613,865 0.6546 0.00%
2024-03-06 0 0.720 0.700 0.720 0.700 0.720 179,500 128,225 0.7143 0.663 0.644 0.663 0.644 0.663 195,025 0.6575 2.86%
2024-03-05 0 0.700 0.700 0.720 0.700 0.740 1,186,500 847,460 0.7143 0.644 0.644 0.663 0.644 0.681 1,289,117 0.6574 -7.89%
2024-03-04 0 0.760 0.740 0.760 0.740 0.760 591,500 445,145 0.7526 0.700 0.681 0.700 0.681 0.700 642,657 0.6927 0.00%
2024-03-01 0 0.760 0.750 0.760 0.740 0.770 191,000 144,365 0.7558 0.700 0.690 0.700 0.681 0.709 207,519 0.6957 -1.30%
2024-02-29 0 0.770 0.740 0.770 0.740 0.770 307,500 231,350 0.7524 0.709 0.681 0.709 0.681 0.709 334,095 0.6925 1.32%
2024-02-28 0 0.760 0.730 0.760 - - 0 0 - 0.700 0.672 0.700 - - 0 - -1.30%
2024-02-27 0 0.770 0.760 0.770 0.750 0.770 105,000 80,805 0.7696 0.709 0.700 0.709 0.690 0.709 114,081 0.7083 0.00%
2024-02-26 0 0.770 0.760 0.770 0.770 0.780 478,500 368,840 0.7708 0.709 0.700 0.709 0.709 0.718 519,884 0.7095 -1.28%
2024-02-23 0 0.780 0.750 0.780 0.770 0.780 133,500 104,025 0.7792 0.718 0.690 0.718 0.709 0.718 145,046 0.7172 1.30%
2024-02-22 0 0.770 0.770 0.780 0.750 0.770 481,500 370,705 0.7699 0.709 0.709 0.718 0.690 0.709 523,144 0.7086 0.00%
2024-02-21 0 0.770 0.740 0.770 0.720 0.770 379,500 285,230 0.7516 0.709 0.681 0.709 0.663 0.709 412,322 0.6918 2.67%
2024-02-20 0 0.750 0.720 0.750 0.700 0.750 1,097,000 803,640 0.7326 0.690 0.663 0.690 0.644 0.690 1,191,877 0.6743 0.00%
2024-02-19 0 0.750 0.710 0.750 0.710 0.750 145,000 105,540 0.7279 0.690 0.653 0.690 0.653 0.690 157,541 0.6699 0.00%
2024-02-16 0 0.750 0.710 0.750 0.710 0.750 113,000 82,440 0.7296 0.690 0.653 0.690 0.653 0.690 122,773 0.6715 5.63%
2024-02-15 0 0.710 0.710 0.730 0.700 0.730 304,000 216,530 0.7123 0.653 0.653 0.672 0.644 0.672 330,292 0.6556 -5.33%
2024-02-14 0 0.750 0.730 0.750 0.730 0.750 381,500 281,520 0.7379 0.690 0.672 0.690 0.672 0.690 414,495 0.6792 1.35%
2024-02-09 0 0.740 0.710 0.740 0.730 0.740 351,500 258,185 0.7345 0.681 0.653 0.681 0.672 0.681 381,900 0.6761 1.37%
2024-02-08 0 0.730 0.720 0.730 0.710 0.730 165,500 119,860 0.7242 0.672 0.663 0.672 0.653 0.672 179,814 0.6666 2.82%
2024-02-07 0 0.710 0.700 0.710 0.700 0.710 252,500 178,035 0.7051 0.653 0.644 0.653 0.644 0.653 274,338 0.6490 -1.39%
2024-02-06 0 0.720 0.700 0.720 0.700 0.720 7,000 5,020 0.7171 0.663 0.644 0.663 0.644 0.663 7,605 0.6601 0.00%
2024-02-05 0 0.720 0.690 0.720 0.690 0.720 236,500 166,815 0.7053 0.663 0.635 0.663 0.635 0.663 256,954 0.6492 -1.37%
2024-02-02 0 0.730 0.720 0.730 0.720 0.750 950,500 699,590 0.7360 0.672 0.663 0.672 0.663 0.690 1,032,706 0.6774 1.39%
2024-02-01 0 0.720 0.720 0.730 0.670 0.730 357,000 257,000 0.7199 0.663 0.663 0.672 0.617 0.672 387,876 0.6626 1.41%
2024-01-31 0 0.710 0.690 0.710 0.690 0.710 862,500 603,440 0.6996 0.653 0.635 0.653 0.635 0.653 937,095 0.6439 0.00%
2024-01-30 0 0.710 0.700 0.710 0.700 0.720 452,500 320,855 0.7091 0.653 0.644 0.653 0.644 0.663 491,636 0.6526 -1.39%
2024-01-29 0 0.720 0.700 0.720 0.650 0.720 1,916,500 1,336,030 0.6971 0.663 0.644 0.663 0.598 0.663 2,082,253 0.6416 9.09%
2024-01-26 0 0.660 0.640 0.660 0.640 0.660 301,000 196,490 0.6528 0.607 0.589 0.607 0.589 0.607 327,033 0.6008 1.54%
2024-01-25 0 0.650 0.630 0.650 0.630 0.650 443,500 284,585 0.6417 0.598 0.580 0.598 0.580 0.598 481,857 0.5906 1.56%
2024-01-24 0 0.640 0.620 0.640 0.600 0.640 250,500 156,580 0.6251 0.589 0.571 0.589 0.552 0.589 272,165 0.5753 1.59%
2024-01-23 0 0.630 0.620 0.630 0.600 0.630 177,500 110,050 0.6200 0.580 0.571 0.580 0.552 0.580 192,852 0.5706 3.28%
2024-01-22 0 0.610 0.580 0.610 0.580 0.610 14,500 8,695 0.5997 0.561 0.534 0.561 0.534 0.561 15,754 0.5519 -3.17%
2024-01-19 0 0.630 0.600 0.630 0.600 0.630 123,000 75,875 0.6169 0.580 0.552 0.580 0.552 0.580 133,638 0.5678 1.61%
2024-01-18 0 0.620 0.600 0.620 0.600 0.620 280,000 172,300 0.6154 0.571 0.552 0.571 0.552 0.571 304,216 0.5664 -1.59%
2024-01-17 0 0.630 0.580 0.630 0.600 0.630 50,500 30,530 0.6046 0.580 0.534 0.580 0.552 0.580 54,868 0.5564 3.28%
2024-01-16 0 0.610 0.600 0.610 0.600 0.630 285,500 173,715 0.6085 0.561 0.552 0.561 0.552 0.580 310,192 0.5600 -4.69%
2024-01-15 0 0.640 0.630 0.640 0.630 0.640 257,000 161,915 0.6300 0.589 0.580 0.589 0.580 0.589 279,227 0.5799 -1.54%
2024-01-12 0 0.650 0.620 0.650 0.620 0.650 73,000 46,445 0.6362 0.598 0.571 0.598 0.571 0.598 79,314 0.5856 1.56%
2024-01-11 0 0.640 0.620 0.640 - - 0 0 - 0.589 0.571 0.589 - - 0 - 0.00%
2024-01-10 0 0.640 0.630 0.640 0.630 0.640 332,500 212,480 0.6390 0.589 0.580 0.589 0.580 0.589 361,257 0.5882 -1.54%
2024-01-09 0 0.650 0.630 0.650 0.630 0.650 128,500 83,130 0.6469 0.598 0.580 0.598 0.580 0.598 139,614 0.5954 0.00%
2024-01-08 0 0.650 0.640 0.650 0.640 0.650 174,500 111,755 0.6404 0.598 0.589 0.598 0.589 0.598 189,592 0.5894 0.00%
2024-01-05 0 0.650 0.640 0.650 0.650 0.650 1,000 650 0.6500 0.598 0.589 0.598 0.598 0.598 1,086 0.5983 0.00%
2024-01-04 0 0.650 0.640 0.650 - - 0 0 - 0.598 0.589 0.598 - - 0 - 0.00%
2024-01-03 0 0.650 0.630 0.650 0.640 0.650 93,000 60,140 0.6467 0.598 0.580 0.598 0.589 0.598 101,043 0.5952 -1.52%
2024-01-02 0 0.660 0.630 0.660 0.640 0.660 29,000 18,705 0.6450 0.607 0.580 0.607 0.589 0.607 31,508 0.5937 1.54%
2023-12-29 0 0.650 0.630 0.650 0.640 0.650 687,000 439,900 0.6403 0.598 0.580 0.598 0.589 0.598 746,417 0.5893 1.56%
2023-12-28 0 0.640 0.620 0.640 0.620 0.640 51,500 32,950 0.6398 0.589 0.571 0.589 0.571 0.589 55,954 0.5889 0.00%
2023-12-27 0 0.640 0.630 0.640 0.620 0.640 479,000 300,905 0.6282 0.589 0.580 0.589 0.571 0.589 520,427 0.5782 0.00%
2023-12-22 0 0.640 0.620 0.640 0.620 0.640 48,500 30,080 0.6202 0.589 0.571 0.589 0.571 0.589 52,695 0.5708 0.00%
2023-12-21 0 0.640 0.620 0.640 0.620 0.640 152,000 94,660 0.6228 0.589 0.571 0.589 0.571 0.589 165,146 0.5732 -1.54%
2023-12-20 0 0.650 0.620 0.650 0.620 0.650 1,500 960 0.6400 0.598 0.571 0.598 0.571 0.598 1,630 0.5891 1.56%
2023-12-19 0 0.640 0.620 0.640 - - 0 0 - 0.589 0.571 0.589 - - 0 - 0.00%
2023-12-18 0 0.640 0.620 0.640 0.630 0.640 31,500 20,155 0.6398 0.589 0.571 0.589 0.580 0.589 34,224 0.5889 1.59%
2023-12-15 0 0.630 0.630 0.640 0.620 0.640 2,435,000 1,535,190 0.6305 0.580 0.580 0.589 0.571 0.589 2,645,597 0.5803 -4.55%
2023-12-14 0 0.660 0.630 0.660 0.660 0.670 61,000 40,440 0.6630 0.607 0.580 0.607 0.607 0.617 66,276 0.6102 0.00%
2023-12-13 0 0.660 0.630 0.660 - - 0 0 - 0.607 0.580 0.607 - - 0 - 0.00%
2023-12-12 0 0.660 0.630 0.660 0.640 0.660 31,000 19,855 0.6405 0.607 0.580 0.607 0.589 0.607 33,681 0.5895 3.13%
2023-12-11 0 0.640 0.610 0.650 0.640 0.640 73,000 46,720 0.6400 0.589 0.561 0.598 0.589 0.589 79,314 0.5891 1.59%
2023-12-08 0 0.630 0.610 0.630 0.610 0.630 11,000 6,820 0.6200 0.580 0.561 0.580 0.561 0.580 11,951 0.5706 0.00%
2023-12-07 0 0.630 0.630 0.650 0.630 0.630 68,000 42,840 0.6300 0.580 0.580 0.598 0.580 0.580 73,881 0.5799 0.00%
2023-12-06 0 0.630 0.630 0.650 0.630 0.650 949,500 600,615 0.6326 0.580 0.580 0.598 0.580 0.598 1,031,620 0.5822 -4.55%
2023-12-05 0 0.660 0.630 0.680 0.630 0.660 152,000 97,495 0.6414 0.607 0.580 0.626 0.580 0.607 165,146 0.5904 -2.94%
2023-12-04 0 0.680 0.670 0.680 0.650 0.680 410,500 275,200 0.6704 0.626 0.617 0.626 0.598 0.626 446,003 0.6170 4.62%
2023-12-01 0 0.650 0.640 0.650 0.630 0.650 144,500 93,675 0.6483 0.598 0.589 0.598 0.580 0.598 156,997 0.5967 0.00%
2023-11-30 0 0.650 0.640 0.650 0.630 0.660 666,500 427,900 0.6420 0.598 0.589 0.598 0.580 0.607 724,144 0.5909 3.17%
2023-11-29 0 0.630 0.610 0.630 0.610 0.630 166,500 102,075 0.6131 0.580 0.561 0.580 0.561 0.580 180,900 0.5643 0.00%
2023-11-28 0 0.630 0.610 0.630 0.620 0.630 56,500 35,035 0.6201 0.580 0.561 0.580 0.571 0.580 61,387 0.5707 0.00%
2023-11-27 0 0.630 0.620 0.630 0.630 0.630 52,000 32,760 0.6300 0.580 0.571 0.580 0.580 0.580 56,497 0.5799 0.00%
2023-11-24 0 0.630 0.610 0.630 0.630 0.630 500 315 0.6300 0.580 0.561 0.580 0.580 0.580 543 0.5799 1.61%
2023-11-23 0 0.620 0.610 0.620 0.600 0.620 186,500 112,620 0.6039 0.571 0.561 0.571 0.552 0.571 202,630 0.5558 0.00%
2023-11-22 0 0.620 0.610 0.620 0.620 0.620 1,000 620 0.6200 0.571 0.561 0.571 0.571 0.571 1,086 0.5706 0.00%
2023-11-21 0 0.620 0.610 0.620 0.580 0.640 517,500 313,545 0.6059 0.571 0.561 0.571 0.534 0.589 562,257 0.5577 -3.12%
2023-11-20 0 0.640 0.620 0.640 - - 0 0 - 0.589 0.571 0.589 - - 0 - -1.54%
2023-11-17 0 0.650 0.620 0.650 - - 0 0 - 0.598 0.571 0.598 - - 0 - 0.00%
2023-11-16 0 0.650 0.630 0.650 0.650 0.650 500 325 0.6500 0.598 0.580 0.598 0.598 0.598 543 0.5983 0.00%
2023-11-15 0 0.650 0.630 0.650 0.650 0.650 19,000 12,350 0.6500 0.598 0.580 0.598 0.598 0.598 20,643 0.5983 0.00%
2023-11-14 0 0.650 0.630 0.650 0.630 0.650 202,000 129,875 0.6429 0.598 0.580 0.598 0.580 0.598 219,470 0.5918 1.56%
2023-11-13 0 0.640 0.620 0.630 0.640 0.640 5,000 3,200 0.6400 0.589 0.571 0.580 0.589 0.589 5,432 0.5891 3.23%
2023-11-10 0 0.620 0.610 0.650 0.620 0.620 4,754,500 2,947,790 0.6200 0.571 0.561 0.598 0.571 0.571 5,165,705 0.5706 0.00%
2023-11-09 0 0.620 0.610 0.620 0.620 0.620 151,000 93,620 0.6200 0.571 0.561 0.571 0.571 0.571 164,060 0.5706 0.00%
2023-11-08 0 0.620 0.620 0.630 0.610 0.620 132,500 81,850 0.6177 0.571 0.571 0.580 0.561 0.571 143,960 0.5686 0.00%
2023-11-07 0 0.620 0.620 0.630 0.610 0.620 652,500 404,525 0.6200 0.571 0.571 0.580 0.561 0.571 708,933 0.5706 0.00%
2023-11-06 0 0.620 0.610 0.630 0.620 0.620 239,500 148,135 0.6185 0.571 0.561 0.580 0.571 0.571 260,214 0.5693 0.00%
2023-11-03 0 0.620 0.610 0.620 0.620 0.620 500 310 0.6200 0.571 0.561 0.571 0.571 0.571 543 0.5706 0.00%
2023-11-02 0 0.620 0.600 0.620 - - 0 0 - 0.571 0.552 0.571 - - 0 - -1.59%
2023-11-01 0 0.630 0.610 0.630 0.620 0.630 2,000 1,245 0.6225 0.580 0.561 0.580 0.571 0.580 2,173 0.5729 0.00%
2023-10-31 0 0.630 0.600 0.630 - - 0 0 - 0.580 0.552 0.580 - - 0 - 0.00%
2023-10-30 0 0.630 0.610 0.630 - - 0 0 - 0.580 0.561 0.580 - - 0 - 0.00%
2023-10-27 0 0.630 0.620 0.630 - - 0 0 - 0.580 0.571 0.580 - - 0 - 0.00%
2023-10-26 0 0.630 0.620 0.630 0.610 0.640 88,000 53,965 0.6132 0.580 0.571 0.580 0.561 0.589 95,611 0.5644 0.00%
2023-10-25 0 0.630 0.620 0.630 0.620 0.630 50,000 31,005 0.6201 0.580 0.571 0.580 0.571 0.580 54,324 0.5707 -1.56%
2023-10-24 0 0.640 0.620 0.640 0.620 0.640 320,500 199,220 0.6216 0.589 0.571 0.589 0.571 0.589 348,219 0.5721 0.00%
2023-10-20 0 0.640 0.620 0.640 0.640 0.640 1,500 960 0.6400 0.589 0.571 0.589 0.589 0.589 1,630 0.5891 0.00%
2023-10-19 0 0.640 0.620 0.640 0.620 0.640 101,500 62,995 0.6206 0.589 0.571 0.589 0.571 0.589 110,278 0.5712 -1.54%
2023-10-18 0 0.650 0.640 0.650 0.630 0.650 100,600 63,385 0.6301 0.598 0.589 0.598 0.580 0.598 109,301 0.5799 1.56%
2023-10-17 0 0.640 0.630 0.640 - - 0 0 - 0.589 0.580 0.589 - - 0 - 0.00%
2023-10-16 0 0.640 0.620 0.640 0.620 0.650 75,500 48,075 0.6368 0.589 0.571 0.589 0.571 0.598 82,030 0.5861 -1.54%
2023-10-13 0 0.650 0.640 0.650 0.640 0.650 100,000 64,010 0.6401 0.598 0.589 0.598 0.589 0.598 108,649 0.5891 -1.52%
2023-10-12 0 0.660 0.640 0.660 0.660 0.660 500 330 0.6600 0.607 0.589 0.607 0.607 0.607 543 0.6075 1.54%
2023-10-11 0 0.650 0.620 0.650 0.650 0.650 110,000 71,500 0.6500 0.598 0.571 0.598 0.598 0.598 119,514 0.5983 1.56%
2023-10-10 0 0.640 0.630 0.640 0.630 0.640 105,500 66,570 0.6310 0.589 0.580 0.589 0.580 0.589 114,624 0.5808 0.00%
2023-10-09 0 0.640 0.620 0.640 0.620 0.640 60,000 38,000 0.6333 0.589 0.571 0.589 0.571 0.589 65,189 0.5829 0.00%
2023-10-06 0 0.640 0.630 0.640 0.640 0.650 72,000 46,115 0.6405 0.589 0.580 0.589 0.589 0.598 78,227 0.5895 -1.54%
2023-10-05 0 0.650 0.620 0.650 - - 0 0 - 0.598 0.571 0.598 - - 0 - 0.00%
2023-10-04 0 0.650 0.640 0.650 0.640 0.650 128,000 82,000 0.6406 0.598 0.589 0.598 0.589 0.598 139,070 0.5896 0.00%
2023-10-03 0 0.650 0.640 0.650 0.630 0.650 176,500 112,265 0.6361 0.598 0.589 0.598 0.580 0.598 191,765 0.5854 -1.52%
2023-09-29 0 0.660 0.640 0.660 0.650 0.660 100,500 65,330 0.6500 0.607 0.589 0.607 0.598 0.607 109,192 0.5983 3.13%
2023-09-28 0 0.640 0.640 0.660 0.630 0.660 1,556,000 993,730 0.6386 0.589 0.589 0.607 0.580 0.607 1,690,575 0.5878 -4.48%
2023-09-27 0 0.670 0.650 0.670 0.670 0.670 10,000 6,700 0.6700 0.617 0.598 0.617 0.617 0.617 10,865 0.6167 0.00%
2023-09-26 0 0.670 0.640 0.670 0.670 0.670 42,000 28,140 0.6700 0.617 0.589 0.617 0.617 0.617 45,632 0.6167 -1.47%
2023-09-25 0 0.680 0.670 0.680 0.670 0.680 98,500 66,135 0.6714 0.626 0.617 0.626 0.617 0.626 107,019 0.6180 0.00%
2023-09-22 0 0.680 0.680 0.690 0.680 0.690 41,000 27,885 0.6801 0.626 0.626 0.635 0.626 0.635 44,546 0.6260 -1.45%
2023-09-21 0 0.690 0.680 0.690 0.670 0.690 76,000 51,385 0.6761 0.635 0.626 0.635 0.617 0.635 82,573 0.6223 0.00%
2023-09-20 0 0.690 0.680 0.690 0.680 0.690 80,500 54,745 0.6801 0.635 0.626 0.635 0.626 0.635 87,462 0.6259 1.47%
2023-09-19 0 0.680 0.670 0.680 0.670 0.680 10,000 6,750 0.6750 0.626 0.617 0.626 0.617 0.626 10,865 0.6213 -1.45%
2023-09-18 0 0.690 0.670 0.690 0.670 0.700 21,500 14,430 0.6712 0.635 0.617 0.635 0.617 0.644 23,359 0.6177 -1.43%
2023-09-15 0 0.700 0.670 0.700 0.670 0.710 61,000 42,155 0.6911 0.644 0.617 0.644 0.617 0.653 66,276 0.6361 0.00%
2023-09-14 0 0.700 0.670 0.700 0.700 0.700 500 350 0.7000 0.644 0.617 0.644 0.644 0.644 543 0.6443 2.94%
2023-09-13 0 0.680 0.670 0.680 0.670 0.680 177,500 118,930 0.6700 0.626 0.617 0.626 0.617 0.626 192,852 0.6167 1.49%
2023-09-12 0 0.670 0.650 0.670 - - 0 0 - 0.617 0.598 0.617 - - 0 - 0.00%
2023-09-11 0 0.670 0.660 0.670 0.660 0.670 65,000 43,025 0.6619 0.617 0.607 0.617 0.607 0.617 70,622 0.6092 0.00%
2023-09-07 0 0.670 0.660 0.670 0.660 0.670 57,500 38,415 0.6681 0.617 0.607 0.617 0.607 0.617 62,473 0.6149 0.00%
2023-09-06 0 0.670 0.660 0.670 - - 0 0 - 0.617 0.607 0.617 - - 0 - 0.00%
2023-09-05 0 0.670 0.660 0.670 0.650 0.670 311,000 204,570 0.6578 0.617 0.607 0.617 0.598 0.617 337,898 0.6054 0.00%
2023-09-04 0 0.670 0.660 0.670 0.670 0.670 251,500 168,505 0.6700 0.617 0.607 0.617 0.617 0.617 273,252 0.6167 0.00%
2023-08-31 0 0.670 0.660 0.670 0.660 0.670 319,500 212,335 0.6646 0.617 0.607 0.617 0.607 0.617 347,133 0.6117 0.00%
2023-08-30 0 0.670 0.670 0.680 0.670 0.680 74,000 49,585 0.6701 0.617 0.617 0.626 0.617 0.626 80,400 0.6167 -1.47%
2023-08-29 0 0.680 0.670 0.680 0.670 0.680 73,000 49,215 0.6742 0.626 0.617 0.626 0.617 0.626 79,314 0.6205 1.49%
2023-08-28 0 0.670 0.660 0.670 0.670 0.690 398,500 267,630 0.6716 0.617 0.607 0.617 0.617 0.635 432,965 0.6181 -2.90%
2023-08-25 0 0.690 0.670 0.690 0.690 0.690 14,000 9,660 0.6900 0.635 0.617 0.635 0.635 0.635 15,211 0.6351 0.00%
2023-08-24 0 0.690 0.680 0.690 0.680 0.690 147,000 101,315 0.6892 0.635 0.626 0.635 0.626 0.635 159,714 0.6344 0.00%
2023-08-23 0 0.690 0.680 0.690 0.670 0.700 342,000 231,515 0.6769 0.635 0.626 0.635 0.617 0.644 371,579 0.6231 -2.82%
2023-08-22 0 0.710 0.690 0.710 0.670 0.710 238,500 163,075 0.6838 0.653 0.635 0.653 0.617 0.653 259,127 0.6293 5.97%
2023-08-21 0 0.670 0.660 0.690 0.670 0.690 171,000 115,655 0.6763 0.617 0.607 0.635 0.617 0.635 185,789 0.6225 -2.90%
2023-08-18 0 0.690 0.680 0.690 0.680 0.700 383,000 262,560 0.6855 0.635 0.626 0.635 0.626 0.644 416,125 0.6310 -1.43%
2023-08-17 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 0.644 0.626 0.644 0.644 0.644 21,730 0.6443 0.00%
2023-08-16 0 0.700 0.690 0.700 0.680 0.700 227,500 156,735 0.6889 0.644 0.635 0.644 0.626 0.644 247,176 0.6341 1.45%
2023-08-15 0 0.690 0.690 0.700 0.690 0.700 35,000 24,200 0.6914 0.635 0.635 0.644 0.635 0.644 38,027 0.6364 -1.43%
2023-08-14 0 0.700 0.700 0.710 0.700 0.700 77,500 54,250 0.7000 0.644 0.644 0.653 0.644 0.644 84,203 0.6443 -1.41%
2023-08-11 0 0.710 0.700 0.710 0.700 0.710 34,500 24,155 0.7001 0.653 0.644 0.653 0.644 0.653 37,484 0.6444 -1.39%
2023-08-10 0 0.720 0.700 0.720 0.700 0.720 46,000 32,220 0.7004 0.663 0.644 0.663 0.644 0.663 49,978 0.6447 1.41%
2023-08-09 0 0.710 0.710 0.730 0.710 0.720 76,500 54,935 0.7181 0.653 0.653 0.672 0.653 0.663 83,116 0.6609 -1.39%
2023-08-08 0 0.720 0.700 0.720 - - 0 0 - 0.663 0.644 0.663 - - 0 - -1.37%
2023-08-07 0 0.730 0.710 0.730 0.730 0.730 17,500 12,775 0.7300 0.672 0.653 0.672 0.672 0.672 19,014 0.6719 0.00%
2023-08-04 0 0.730 0.710 0.730 0.710 0.730 181,000 130,055 0.7185 0.672 0.653 0.672 0.653 0.672 196,654 0.6613 -1.35%
2023-08-03 0 0.740 0.720 0.740 - - 0 0 - 0.681 0.663 0.681 - - 0 - 0.00%
2023-08-02 0 0.740 0.730 0.740 0.720 0.740 20,500 14,870 0.7254 0.681 0.672 0.681 0.663 0.681 22,273 0.6676 0.00%
2023-08-01 0 0.740 0.720 0.740 0.730 0.740 31,000 22,640 0.7303 0.681 0.663 0.681 0.672 0.681 33,681 0.6722 0.00%
2023-07-31 0 0.740 0.730 0.740 0.730 0.750 141,000 104,015 0.7377 0.681 0.672 0.681 0.672 0.690 153,195 0.6790 0.00%
2023-07-28 0 0.740 0.730 0.740 0.710 0.740 330,500 241,095 0.7295 0.681 0.672 0.681 0.653 0.681 359,084 0.6714 1.37%
2023-07-27 0 0.730 0.720 0.730 0.710 0.730 165,500 118,965 0.7188 0.672 0.663 0.672 0.653 0.672 179,814 0.6616 1.39%
2023-07-26 0 0.720 0.710 0.720 0.710 0.720 62,500 44,595 0.7135 0.663 0.653 0.663 0.653 0.663 67,905 0.6567 0.00%
2023-07-25 0 0.720 0.710 0.720 0.700 0.720 1,867,000 1,307,430 0.7003 0.663 0.653 0.663 0.644 0.663 2,028,472 0.6445 1.41%
2023-07-24 0 0.710 0.700 0.710 0.700 0.710 80,000 56,300 0.7038 0.653 0.644 0.653 0.644 0.653 86,919 0.6477 -1.39%
2023-07-21 0 0.720 0.710 0.720 0.690 0.720 327,500 229,005 0.6993 0.663 0.653 0.663 0.635 0.663 355,825 0.6436 1.41%
2023-07-20 0 0.710 0.690 0.710 0.680 0.710 915,000 635,095 0.6941 0.653 0.635 0.653 0.626 0.653 994,136 0.6388 -1.39%
2023-07-19 0 0.720 0.700 0.720 0.700 0.720 260,500 183,100 0.7029 0.663 0.644 0.663 0.644 0.663 283,030 0.6469 -1.37%
2023-07-18 0 0.730 0.710 0.730 0.720 0.740 208,000 150,945 0.7257 0.672 0.653 0.672 0.663 0.681 225,989 0.6679 -1.35%
2023-07-14 0 0.740 0.730 0.740 0.730 0.740 201,000 146,740 0.7300 0.681 0.672 0.681 0.672 0.681 218,384 0.6719 1.37%
2023-07-13 0 0.730 0.720 0.730 0.720 0.740 281,500 205,915 0.7315 0.672 0.663 0.672 0.663 0.681 305,846 0.6733 0.00%
2023-07-12 0 0.730 0.700 0.730 0.700 0.730 276,000 193,765 0.7020 0.672 0.644 0.672 0.644 0.672 299,871 0.6462 2.82%
2023-07-11 0 0.710 0.700 0.710 0.700 0.710 462,500 323,975 0.7005 0.653 0.644 0.653 0.644 0.653 502,500 0.6447 0.00%
2023-07-10 0 0.710 0.700 0.710 0.710 0.710 32,500 23,075 0.7100 0.653 0.644 0.653 0.653 0.653 35,311 0.6535 0.00%
2023-07-07 0 0.710 0.700 0.710 0.710 0.710 336,000 238,560 0.7100 0.653 0.644 0.653 0.653 0.653 365,060 0.6535 -1.39%
2023-07-06 0 0.720 0.710 0.720 0.710 0.720 37,500 26,760 0.7136 0.663 0.653 0.663 0.653 0.663 40,743 0.6568 -1.37%
2023-07-05 0 0.730 0.710 0.730 0.700 0.730 47,000 33,655 0.7161 0.672 0.653 0.672 0.644 0.672 51,065 0.6591 0.00%
2023-07-04 0 0.730 0.710 0.730 0.730 0.730 500 365 0.7300 0.672 0.653 0.672 0.672 0.672 543 0.6719 2.38%
2023-07-03 0 0.740 0.730 0.740 0.720 0.740 841,500 611,255 0.7264 0.656 0.647 0.656 0.639 0.656 948,901 0.6442 1.37%
2023-06-30 0 0.730 0.720 0.730 0.720 0.730 328,000 236,435 0.7208 0.647 0.639 0.647 0.639 0.647 369,863 0.6393 0.00%
2023-06-29 0 0.730 0.720 0.730 0.730 0.740 309,500 225,940 0.7300 0.647 0.639 0.647 0.647 0.656 349,002 0.6474 -1.35%
2023-06-28 0 0.740 0.730 0.740 0.730 0.740 206,500 151,225 0.7323 0.656 0.647 0.656 0.647 0.656 232,856 0.6494 -1.33%
2023-06-27 0 0.750 0.740 0.750 0.740 0.750 885,500 658,145 0.7432 0.665 0.656 0.665 0.656 0.665 998,517 0.6591 -1.32%
2023-06-26 0 0.760 0.750 0.760 0.750 0.760 329,000 247,240 0.7515 0.674 0.665 0.674 0.665 0.674 370,991 0.6664 -2.56%
2023-06-23 0 0.780 0.750 0.780 0.750 0.780 232,500 175,420 0.7545 0.692 0.665 0.692 0.665 0.692 262,174 0.6691 -1.27%
2023-06-21 0 0.790 0.760 0.790 0.760 0.790 22,500 17,140 0.7618 0.701 0.674 0.701 0.674 0.701 25,372 0.6756 0.00%
2023-06-20 0 0.790 0.770 0.790 0.770 0.800 152,000 119,805 0.7882 0.701 0.683 0.701 0.683 0.709 171,400 0.6990 0.00%
2023-06-19 0 0.790 0.770 0.790 0.770 0.790 23,500 18,145 0.7721 0.701 0.683 0.701 0.683 0.701 26,499 0.6847 0.00%
2023-06-16 0 0.790 0.770 0.790 0.770 0.800 33,000 25,690 0.7785 0.701 0.683 0.701 0.683 0.709 37,212 0.6904 0.00%
2023-06-15 0 0.790 0.770 0.790 0.770 0.790 26,000 20,065 0.7717 0.701 0.683 0.701 0.683 0.701 29,318 0.6844 -1.25%
2023-06-14 0 0.800 0.770 0.800 0.790 0.800 49,500 39,435 0.7967 0.709 0.683 0.709 0.701 0.709 55,818 0.7065 0.00%
2023-06-13 0 0.800 0.780 0.800 0.770 0.800 15,000 11,770 0.7847 0.709 0.692 0.709 0.683 0.709 16,914 0.6959 0.00%
2023-06-12 0 0.800 0.790 0.810 0.780 0.800 1,205,500 956,700 0.7936 0.709 0.701 0.718 0.692 0.709 1,359,359 0.7038 2.56%
2023-06-09 0 0.780 0.750 0.780 0.770 0.780 51,000 39,275 0.7701 0.692 0.665 0.692 0.683 0.692 57,509 0.6829 2.63%
2023-06-08 0 0.760 0.750 0.780 0.760 0.770 96,000 73,815 0.7689 0.674 0.665 0.692 0.674 0.683 108,253 0.6819 0.00%
2023-06-07 0 0.760 0.760 0.770 0.750 0.770 43,500 33,405 0.7679 0.674 0.674 0.683 0.665 0.683 49,052 0.6810 0.00%
2023-06-06 0 0.760 0.740 0.760 - - 0 0 - 0.674 0.656 0.674 - - 0 - 0.00%
2023-06-05 0 0.760 0.740 0.760 0.750 0.770 62,500 46,905 0.7505 0.674 0.656 0.674 0.665 0.683 70,477 0.6655 -1.30%
2023-06-02 0 0.770 0.760 0.770 0.750 0.770 62,500 47,410 0.7586 0.683 0.674 0.683 0.665 0.683 70,477 0.6727 1.32%
2023-06-01 0 0.760 0.740 0.760 0.740 0.760 128,000 94,950 0.7418 0.674 0.656 0.674 0.656 0.674 144,337 0.6578 0.00%
2023-05-31 0 0.760 0.730 0.760 0.740 0.760 425,000 319,635 0.7521 0.674 0.647 0.674 0.656 0.674 479,243 0.6670 -2.56%
2023-05-30 0 0.780 0.760 0.780 0.770 0.800 140,500 109,015 0.7759 0.692 0.674 0.692 0.683 0.709 158,432 0.6881 0.00%
2023-05-29 0 0.780 0.760 0.780 0.760 0.780 202,500 155,715 0.7690 0.692 0.674 0.692 0.674 0.692 228,345 0.6819 0.00%
2023-05-25 0 0.780 0.760 0.780 0.780 0.780 8,000 6,240 0.7800 0.692 0.674 0.692 0.692 0.692 9,021 0.6917 -1.27%
2023-05-24 0 0.790 0.780 0.790 0.770 0.810 480,500 376,835 0.7843 0.701 0.692 0.701 0.683 0.718 541,827 0.6955 -2.47%
2023-05-23 0 0.810 0.790 0.810 0.790 0.810 106,500 85,155 0.7996 0.718 0.701 0.718 0.701 0.718 120,093 0.7091 0.00%
2023-05-22 0 0.810 0.800 0.810 0.790 0.820 2,500 1,990 0.7960 0.718 0.709 0.718 0.701 0.727 2,819 0.7059 0.00%
2023-05-19 0 0.810 0.790 0.800 0.790 0.810 221,000 176,245 0.7975 0.718 0.701 0.709 0.701 0.718 249,206 0.7072 -1.22%
2023-05-18 0 0.820 0.820 0.830 0.810 0.840 62,500 51,140 0.8182 0.727 0.727 0.736 0.718 0.745 70,477 0.7256 -3.53%
2023-05-17 0 0.850 0.810 0.850 0.850 0.850 500 425 0.8500 0.754 0.718 0.754 0.754 0.754 564 0.7538 1.19%
2023-05-16 0 0.840 0.820 0.840 0.830 0.840 10,500 8,720 0.8305 0.745 0.727 0.745 0.736 0.745 11,840 0.7365 1.20%
2023-05-15 0 0.830 0.830 0.840 0.820 0.830 71,500 59,245 0.8286 0.736 0.736 0.745 0.727 0.736 80,626 0.7348 -1.19%
2023-05-12 0 0.840 0.830 0.840 0.830 0.840 573,500 476,020 0.8300 0.745 0.736 0.745 0.736 0.745 646,696 0.7361 0.00%
2023-05-11 0 0.840 0.830 0.840 0.830 0.850 52,000 43,185 0.8305 0.745 0.736 0.745 0.736 0.754 58,637 0.7365 -1.18%
2023-05-10 0 0.850 0.830 0.850 0.830 0.850 207,500 172,235 0.8300 0.754 0.736 0.754 0.736 0.754 233,983 0.7361 2.41%
2023-05-09 0 0.830 0.810 0.830 0.810 0.850 560,500 464,215 0.8282 0.736 0.718 0.736 0.718 0.754 632,037 0.7345 -2.35%
2023-05-08 0 0.850 0.840 0.850 0.800 0.850 1,781,500 1,470,860 0.8256 0.754 0.745 0.754 0.709 0.754 2,008,874 0.7322 6.25%
2023-05-05 0 0.800 0.790 0.800 0.790 0.800 832,500 657,700 0.7900 0.709 0.701 0.709 0.701 0.709 938,753 0.7006 1.27%
2023-05-04 0 0.790 0.780 0.790 0.760 0.790 361,000 283,565 0.7855 0.701 0.692 0.701 0.674 0.701 407,075 0.6966 2.60%
2023-05-03 0 0.770 0.750 0.770 0.760 0.770 51,000 38,800 0.7608 0.683 0.665 0.683 0.674 0.683 57,509 0.6747 -1.28%
2023-05-02 0 0.780 0.760 0.780 0.760 0.790 56,000 43,060 0.7689 0.692 0.674 0.692 0.674 0.701 63,147 0.6819 -1.27%
2023-04-28 0 0.790 0.760 0.790 0.780 0.790 13,000 10,145 0.7804 0.701 0.674 0.701 0.692 0.701 14,659 0.6921 1.28%
2023-04-27 0 0.780 0.760 0.780 0.760 0.780 89,000 67,730 0.7610 0.692 0.674 0.692 0.674 0.692 100,359 0.6749 1.30%
2023-04-26 0 0.770 0.750 0.770 0.750 0.770 385,500 292,785 0.7595 0.683 0.665 0.683 0.665 0.683 434,702 0.6735 -1.28%
2023-04-25 0 0.780 0.760 0.780 0.780 0.780 37,500 29,250 0.7800 0.692 0.674 0.692 0.692 0.692 42,286 0.6917 0.00%
2023-04-24 0 0.780 0.760 0.780 0.760 0.780 483,500 372,815 0.7711 0.692 0.674 0.692 0.674 0.692 545,209 0.6838 -1.27%
2023-04-21 0 0.790 0.780 0.790 0.790 0.820 1,567,000 1,250,445 0.7980 0.701 0.692 0.701 0.701 0.727 1,766,997 0.7077 0.00%
2023-04-20 0 0.790 0.780 0.790 0.760 0.800 1,379,500 1,084,285 0.7860 0.701 0.692 0.701 0.674 0.709 1,555,567 0.6970 1.28%
2023-04-19 0 0.780 0.760 0.780 0.760 0.780 52,500 40,550 0.7724 0.692 0.674 0.692 0.674 0.692 59,201 0.6850 0.00%
2023-04-18 0 0.780 0.760 0.780 0.760 0.780 21,000 16,120 0.7676 0.692 0.674 0.692 0.674 0.692 23,680 0.6807 0.00%
2023-04-17 0 0.780 0.780 0.790 0.740 0.780 817,500 630,960 0.7718 0.692 0.692 0.701 0.656 0.692 921,838 0.6845 2.63%
2023-04-14 0 0.760 0.750 0.760 0.740 0.760 269,000 203,805 0.7576 0.674 0.665 0.674 0.656 0.674 303,333 0.6719 0.00%
2023-04-13 0 0.760 0.750 0.760 0.750 0.760 248,500 186,415 0.7502 0.674 0.665 0.674 0.665 0.674 280,216 0.6653 -1.30%
2023-04-12 0 0.770 0.760 0.770 0.760 0.780 95,000 72,475 0.7629 0.683 0.674 0.683 0.674 0.692 107,125 0.6765 0.00%
2023-04-11 0 0.770 0.760 0.770 0.760 0.780 47,500 36,385 0.7660 0.683 0.674 0.683 0.674 0.692 53,562 0.6793 -1.28%
2023-04-06 0 0.780 0.770 0.780 0.770 0.790 176,000 136,005 0.7728 0.692 0.683 0.692 0.683 0.701 198,463 0.6853 -1.27%
2023-04-04 0 0.790 0.780 0.790 0.760 0.790 714,500 558,570 0.7818 0.701 0.692 0.701 0.674 0.701 805,692 0.6933 2.60%
2023-04-03 0 0.770 0.750 0.770 0.760 0.770 516,500 394,805 0.7644 0.683 0.665 0.683 0.674 0.683 582,421 0.6779 0.00%
2023-03-31 0 0.770 0.760 0.770 0.740 0.770 1,478,500 1,113,155 0.7529 0.683 0.674 0.683 0.656 0.683 1,667,202 0.6677 1.32%
2023-03-30 0 0.760 0.740 0.760 0.750 0.760 401,000 302,760 0.7550 0.674 0.656 0.674 0.665 0.674 452,180 0.6696 0.00%
2023-03-29 0 0.760 0.730 0.760 0.730 0.760 169,000 125,505 0.7426 0.674 0.647 0.674 0.647 0.674 190,570 0.6586 4.11%
2023-03-28 0 0.730 0.730 0.750 0.730 0.760 531,000 393,440 0.7409 0.647 0.647 0.665 0.647 0.674 598,772 0.6571 -5.19%
2023-03-27 0 0.770 0.750 0.770 0.750 0.770 216,000 164,330 0.7608 0.683 0.665 0.683 0.665 0.683 243,568 0.6747 0.00%
2023-03-24 0 0.770 0.760 0.770 0.760 0.770 21,000 15,970 0.7605 0.683 0.674 0.683 0.674 0.683 23,680 0.6744 -1.28%
2023-03-23 0 0.780 0.770 0.780 0.760 0.790 922,500 712,150 0.7720 0.692 0.683 0.692 0.674 0.701 1,040,239 0.6846 1.30%
2023-03-22 0 0.770 0.760 0.770 0.770 0.790 275,000 213,900 0.7778 0.683 0.674 0.683 0.683 0.701 310,098 0.6898 0.00%
2023-03-21 0 0.770 0.760 0.770 0.750 0.780 717,500 550,305 0.7670 0.683 0.674 0.683 0.665 0.692 809,075 0.6802 4.05%
2023-03-20 0 0.740 0.730 0.740 0.730 0.760 439,000 324,270 0.7387 0.656 0.647 0.656 0.647 0.674 495,030 0.6551 -2.63%
2023-03-17 0 0.760 0.750 0.760 0.740 0.760 487,000 367,560 0.7547 0.674 0.665 0.674 0.656 0.674 549,156 0.6693 2.70%
2023-03-16 0 0.740 0.720 0.740 0.730 0.750 168,000 124,195 0.7393 0.656 0.639 0.656 0.647 0.665 189,442 0.6556 -3.90%
2023-03-15 0 0.770 0.760 0.770 0.720 0.770 904,000 679,750 0.7519 0.683 0.674 0.683 0.639 0.683 1,019,378 0.6668 6.94%
2023-03-14 0 0.720 0.710 0.720 0.710 0.720 262,000 186,180 0.7106 0.639 0.630 0.639 0.630 0.639 295,439 0.6302 -1.37%
2023-03-13 0 0.730 0.720 0.730 0.710 0.730 464,000 332,190 0.7159 0.647 0.639 0.647 0.630 0.647 523,221 0.6349 0.00%
2023-03-10 0 0.730 0.710 0.720 0.720 0.730 82,000 58,615 0.7148 0.647 0.630 0.639 0.639 0.647 92,466 0.6339 -1.35%
2023-03-09 0 0.740 0.710 0.740 0.720 0.740 785,000 571,165 0.7276 0.656 0.630 0.656 0.639 0.656 885,190 0.6452 -1.33%
2023-03-08 0 0.750 0.730 0.750 0.740 0.760 531,000 395,065 0.7440 0.665 0.647 0.665 0.656 0.674 598,772 0.6598 -2.60%
2023-03-07 0 0.770 0.760 0.770 0.760 0.820 2,742,500 2,179,305 0.7946 0.683 0.674 0.683 0.674 0.727 3,092,527 0.7047 -2.53%
2023-03-06 0 0.790 0.770 0.790 0.730 0.790 2,843,500 2,145,490 0.7545 0.701 0.683 0.701 0.647 0.701 3,206,418 0.6691 9.72%
2023-03-03 0 0.720 0.710 0.720 0.710 0.720 427,500 304,050 0.7112 0.639 0.630 0.639 0.630 0.639 482,062 0.6307 1.41%
2023-03-02 0 0.710 0.690 0.710 0.700 0.720 378,000 268,285 0.7097 0.630 0.612 0.630 0.621 0.639 426,244 0.6294 0.00%
2023-03-01 0 0.710 0.690 0.710 0.690 0.720 2,282,000 1,582,550 0.6935 0.630 0.612 0.630 0.612 0.639 2,573,253 0.6150 0.00%
2023-02-28 0 0.710 0.690 0.710 0.690 0.720 998,500 694,995 0.6960 0.630 0.612 0.630 0.612 0.639 1,125,939 0.6173 1.43%
2023-02-27 0 0.700 0.680 0.700 0.690 0.700 474,500 327,630 0.6905 0.621 0.603 0.621 0.612 0.621 535,061 0.6123 1.45%
2023-02-24 0 0.690 0.690 0.700 0.690 0.700 601,500 415,315 0.6905 0.612 0.612 0.621 0.612 0.621 678,270 0.6123 -1.43%
2023-02-23 0 0.700 0.700 0.710 0.700 0.700 197,500 138,250 0.7000 0.621 0.621 0.630 0.621 0.621 222,707 0.6208 -2.78%
2023-02-22 0 0.720 0.700 0.720 0.720 0.720 210,000 151,200 0.7200 0.639 0.621 0.639 0.639 0.639 236,802 0.6385 0.00%
2023-02-21 0 0.720 0.710 0.720 - - 0 0 - 0.639 0.630 0.639 - - 0 - 0.00%
2023-02-20 0 0.720 0.700 0.720 0.690 0.720 321,500 226,650 0.7050 0.639 0.621 0.639 0.612 0.639 362,533 0.6252 2.86%
2023-02-17 0 0.700 0.690 0.700 0.700 0.710 504,000 353,805 0.7020 0.621 0.612 0.621 0.621 0.630 568,326 0.6225 -4.11%
2023-02-16 0 0.730 0.710 0.730 0.720 0.740 635,500 463,995 0.7301 0.647 0.630 0.647 0.639 0.656 716,609 0.6475 -2.67%
2023-02-15 0 0.750 0.740 0.750 0.740 0.760 185,000 138,965 0.7512 0.665 0.656 0.665 0.656 0.674 208,612 0.6661 -2.60%
2023-02-14 0 0.770 0.750 0.770 0.750 0.770 424,000 321,245 0.7577 0.683 0.665 0.683 0.665 0.683 478,115 0.6719 1.32%
2023-02-13 0 0.760 0.760 0.770 0.750 0.770 733,500 558,540 0.7615 0.674 0.674 0.683 0.665 0.683 827,117 0.6753 0.00%
2023-02-10 0 0.760 0.740 0.760 0.740 0.760 65,000 48,120 0.7403 0.674 0.656 0.674 0.656 0.674 73,296 0.6565 1.33%
2023-02-09 0 0.750 0.730 0.750 0.730 0.750 734,000 546,265 0.7442 0.665 0.647 0.665 0.647 0.665 827,681 0.6600 1.35%
2023-02-08 0 0.740 0.720 0.740 0.740 0.740 10,500 7,770 0.7400 0.656 0.639 0.656 0.656 0.656 11,840 0.6562 1.37%
2023-02-07 0 0.730 0.730 0.740 0.720 0.730 531,500 387,595 0.7292 0.647 0.647 0.656 0.639 0.647 599,336 0.6467 1.39%
2023-02-06 0 0.720 0.710 0.720 0.710 0.720 261,500 186,865 0.7146 0.639 0.630 0.639 0.630 0.639 294,875 0.6337 -1.37%
2023-02-03 0 0.730 0.720 0.730 0.710 0.730 884,000 641,475 0.7257 0.647 0.639 0.647 0.630 0.647 996,826 0.6435 0.00%
2023-02-02 0 0.730 0.720 0.730 0.720 0.730 377,500 274,300 0.7266 0.647 0.639 0.647 0.639 0.647 425,681 0.6444 0.00%
2023-02-01 0 0.730 0.730 0.740 0.700 0.730 1,055,000 754,885 0.7155 0.647 0.647 0.656 0.621 0.647 1,189,650 0.6345 2.82%
2023-01-31 0 0.710 0.700 0.710 0.700 0.720 1,002,500 707,315 0.7056 0.630 0.621 0.630 0.621 0.639 1,130,450 0.6257 -1.39%
2023-01-30 0 0.720 0.710 0.720 0.690 0.720 2,432,500 1,726,655 0.7098 0.639 0.630 0.639 0.612 0.639 2,742,962 0.6295 2.86%
2023-01-27 0 0.700 0.680 0.700 0.670 0.700 7,479,000 5,055,860 0.6760 0.621 0.603 0.621 0.594 0.621 8,433,550 0.5995 4.48%
2023-01-26 0 0.670 0.660 0.670 0.670 0.680 1,055,500 708,645 0.6714 0.594 0.585 0.594 0.594 0.603 1,190,214 0.5954 -1.47%
2023-01-20 0 0.680 0.660 0.680 0.670 0.680 591,500 396,310 0.6700 0.603 0.585 0.603 0.594 0.603 666,994 0.5942 1.49%
2023-01-19 0 0.670 0.660 0.680 0.660 0.670 108,000 72,105 0.6676 0.594 0.585 0.603 0.585 0.594 121,784 0.5921 -1.47%
2023-01-18 0 0.680 0.660 0.680 0.660 0.680 564,500 376,815 0.6675 0.603 0.585 0.603 0.585 0.603 636,548 0.5920 0.00%
2023-01-17 0 0.680 0.660 0.680 0.660 0.680 155,000 103,850 0.6700 0.603 0.585 0.603 0.585 0.603 174,783 0.5942 1.49%
2023-01-16 0 0.670 0.660 0.670 0.660 0.670 359,500 239,865 0.6672 0.594 0.585 0.594 0.585 0.594 405,383 0.5917 0.00%
2023-01-13 0 0.670 0.660 0.670 0.660 0.670 343,000 228,560 0.6664 0.594 0.585 0.594 0.585 0.594 386,777 0.5909 0.00%
2023-01-12 0 0.670 0.660 0.670 0.660 0.670 571,500 382,865 0.6699 0.594 0.585 0.594 0.585 0.594 644,441 0.5941 -1.47%
2023-01-11 0 0.680 0.660 0.680 0.660 0.680 962,000 644,755 0.6702 0.603 0.585 0.603 0.585 0.603 1,084,781 0.5944 0.00%
2023-01-10 0 0.680 0.660 0.680 0.670 0.680 424,000 285,935 0.6744 0.603 0.585 0.603 0.594 0.603 478,115 0.5980 0.00%
2023-01-09 0 0.680 0.670 0.680 0.670 0.680 7,473,500 5,010,745 0.6705 0.603 0.594 0.603 0.594 0.603 8,427,348 0.5946 0.00%
2023-01-06 0 0.680 0.670 0.680 0.670 0.680 3,485,000 2,335,745 0.6702 0.603 0.594 0.603 0.594 0.603 3,929,793 0.5944 0.00%
2023-01-05 0 0.680 0.660 0.680 0.660 0.680 1,548,500 1,033,625 0.6675 0.603 0.585 0.603 0.585 0.603 1,746,136 0.5919 0.00%
2023-01-04 0 0.680 0.670 0.680 0.670 0.680 30,500 20,590 0.6751 0.603 0.594 0.603 0.594 0.603 34,393 0.5987 0.00%
2023-01-03 0 0.680 0.660 0.680 0.650 0.680 396,000 262,870 0.6638 0.603 0.585 0.603 0.576 0.603 446,542 0.5887 1.49%
2022-12-30 0 0.670 0.660 0.670 0.650 0.680 87,500 58,370 0.6671 0.594 0.585 0.594 0.576 0.603 98,668 0.5916 0.00%
2022-12-29 0 0.670 0.660 0.670 0.660 0.670 284,000 188,445 0.6635 0.594 0.585 0.594 0.585 0.594 320,247 0.5884 0.00%
2022-12-28 0 0.670 0.660 0.670 0.650 0.670 408,000 267,645 0.6560 0.594 0.585 0.594 0.576 0.594 460,073 0.5817 1.52%
2022-12-23 0 0.660 0.640 0.660 0.640 0.660 333,000 216,040 0.6488 0.585 0.568 0.585 0.568 0.585 375,501 0.5753 1.54%
2022-12-22 0 0.650 0.640 0.650 0.640 0.650 61,500 40,070 0.6515 0.576 0.568 0.576 0.568 0.576 69,349 0.5778 0.00%
2022-12-21 0 0.650 0.640 0.650 0.640 0.650 12,500 8,085 0.6468 0.576 0.568 0.576 0.568 0.576 14,095 0.5736 0.00%
2022-12-20 0 0.650 0.630 0.650 0.630 0.650 221,500 143,370 0.6473 0.576 0.559 0.576 0.559 0.576 249,770 0.5740 0.00%
2022-12-19 0 0.650 0.630 0.650 0.640 0.650 320,000 205,275 0.6415 0.576 0.559 0.576 0.568 0.576 360,842 0.5689 -1.52%
2022-12-16 0 0.660 0.640 0.660 - - 0 0 - 0.585 0.568 0.585 - - 0 - 0.00%
2022-12-15 0 0.660 0.640 0.660 0.640 0.660 371,000 239,150 0.6446 0.585 0.568 0.585 0.568 0.585 418,351 0.5716 0.00%
2022-12-14 0 0.660 0.650 0.660 0.640 0.660 234,500 152,765 0.6514 0.585 0.576 0.585 0.568 0.585 264,429 0.5777 1.54%
2022-12-13 0 0.650 0.640 0.650 0.640 0.660 37,500 24,375 0.6500 0.576 0.568 0.576 0.568 0.585 42,286 0.5764 0.00%
2022-12-12 0 0.650 0.640 0.650 0.640 0.660 992,000 647,085 0.6523 0.576 0.568 0.576 0.568 0.585 1,118,610 0.5785 -1.52%
2022-12-09 0 0.660 0.650 0.660 0.640 0.660 525,000 343,320 0.6539 0.585 0.576 0.585 0.568 0.585 592,006 0.5799 0.00%
2022-12-08 0 0.660 0.640 0.660 0.600 0.660 1,192,500 754,085 0.6324 0.585 0.568 0.585 0.532 0.585 1,344,700 0.5608 0.00%
2022-12-07 0 0.660 0.650 0.660 0.640 0.660 356,000 232,960 0.6544 0.585 0.576 0.585 0.568 0.585 401,437 0.5803 0.00%
2022-12-06 0 0.660 0.650 0.660 0.640 0.670 264,000 172,065 0.6518 0.585 0.576 0.585 0.568 0.594 297,695 0.5780 -2.94%
2022-12-05 0 0.680 0.670 0.680 0.620 0.690 967,000 630,520 0.6520 0.603 0.594 0.603 0.550 0.612 1,090,419 0.5782 6.25%
2022-12-02 0 0.640 0.620 0.640 - - 0 0 - 0.568 0.550 0.568 - - 0 - 0.00%
2022-12-01 0 0.640 0.620 0.640 0.620 0.640 134,500 83,795 0.6230 0.568 0.550 0.568 0.550 0.568 151,666 0.5525 1.59%
2022-11-30 0 0.630 0.620 0.640 0.620 0.640 257,500 163,660 0.6356 0.559 0.550 0.568 0.550 0.568 290,365 0.5636 1.61%
2022-11-29 0 0.620 0.610 0.620 0.600 0.620 271,000 163,710 0.6041 0.550 0.541 0.550 0.532 0.550 305,588 0.5357 0.00%
2022-11-28 0 0.620 0.600 0.620 0.600 0.620 225,500 136,895 0.6071 0.550 0.532 0.550 0.532 0.550 254,281 0.5384 -1.59%
2022-11-25 0 0.630 0.630 0.640 0.620 0.630 184,500 115,635 0.6267 0.559 0.559 0.568 0.550 0.559 208,048 0.5558 0.00%
2022-11-24 0 0.630 0.620 0.630 0.630 0.630 32,000 20,160 0.6300 0.559 0.550 0.559 0.559 0.559 36,084 0.5587 -1.56%
2022-11-23 0 0.640 0.620 0.640 0.620 0.640 54,000 34,550 0.6398 0.568 0.550 0.568 0.550 0.568 60,892 0.5674 1.59%
2022-11-22 0 0.630 0.620 0.640 0.620 0.630 165,500 103,265 0.6240 0.559 0.550 0.568 0.550 0.559 186,623 0.5533 1.61%
2022-11-21 0 0.620 0.600 0.620 - - 0 0 - 0.550 0.532 0.550 - - 0 - 0.00%
2022-11-18 0 0.620 0.600 0.620 0.600 0.620 341,000 206,820 0.6065 0.550 0.532 0.550 0.532 0.550 384,522 0.5379 -1.59%
2022-11-17 0 0.630 0.610 0.630 0.620 0.630 73,000 45,270 0.6201 0.559 0.541 0.559 0.550 0.559 82,317 0.5499 -1.56%
2022-11-16 0 0.640 0.620 0.640 0.620 0.640 76,000 47,940 0.6308 0.568 0.550 0.568 0.550 0.568 85,700 0.5594 0.00%
2022-11-15 0 0.640 0.620 0.640 0.600 0.640 399,500 250,385 0.6267 0.568 0.550 0.568 0.532 0.568 450,488 0.5558 3.23%
2022-11-14 0 0.620 0.610 0.620 0.600 0.620 506,500 312,135 0.6163 0.550 0.541 0.550 0.532 0.550 571,145 0.5465 0.00%
2022-11-11 0 0.620 0.600 0.620 0.600 0.620 30,500 18,595 0.6097 0.550 0.532 0.550 0.532 0.550 34,393 0.5407 0.00%
2022-11-10 0 0.620 0.590 0.620 - - 0 0 - 0.550 0.523 0.550 - - 0 - -3.12%
2022-11-09 0 0.640 0.590 0.640 0.600 0.640 395,000 237,195 0.6005 0.568 0.523 0.568 0.532 0.568 445,414 0.5325 4.92%
2022-11-08 0 0.610 0.590 0.610 0.600 0.610 220,500 132,305 0.6000 0.541 0.523 0.541 0.532 0.541 248,643 0.5321 0.00%
2022-11-07 0 0.610 0.590 0.610 0.600 0.610 139,500 83,735 0.6003 0.541 0.523 0.541 0.532 0.541 157,304 0.5323 0.00%
2022-11-04 0 0.610 0.590 0.610 0.580 0.610 1,381,000 812,625 0.5884 0.541 0.523 0.541 0.514 0.541 1,557,258 0.5218 1.67%
2022-11-03 0 0.600 0.580 0.600 0.580 0.600 781,500 456,095 0.5836 0.532 0.514 0.532 0.514 0.532 881,243 0.5176 -1.64%
2022-11-02 0 0.610 0.600 0.610 0.560 0.610 371,500 219,305 0.5903 0.541 0.532 0.541 0.497 0.541 418,915 0.5235 3.39%
2022-11-01 0 0.590 0.570 0.590 0.560 0.610 110,500 64,910 0.5874 0.523 0.505 0.523 0.497 0.541 124,603 0.5209 -1.67%
2022-10-31 0 0.600 0.570 0.590 0.560 0.600 63,500 36,870 0.5806 0.532 0.505 0.523 0.497 0.532 71,605 0.5149 3.45%
2022-10-28 0 0.580 0.560 0.580 0.560 0.580 200,500 112,290 0.5600 0.514 0.497 0.514 0.497 0.514 226,090 0.4967 -1.69%
2022-10-27 0 0.590 0.570 0.580 0.570 0.590 72,500 41,935 0.5784 0.523 0.505 0.514 0.505 0.523 81,753 0.5129 1.72%
2022-10-26 0 0.580 0.560 0.580 - - 0 0 - 0.514 0.497 0.514 - - 0 - 0.00%
2022-10-25 0 0.580 0.560 0.580 0.560 0.580 50,000 28,210 0.5642 0.514 0.497 0.514 0.497 0.514 56,382 0.5003 0.00%
2022-10-24 0 0.580 0.560 0.580 0.540 0.590 565,500 318,955 0.5640 0.514 0.497 0.514 0.479 0.523 637,675 0.5002 -4.92%
2022-10-21 0 0.610 0.580 0.610 0.570 0.610 217,000 125,885 0.5801 0.541 0.514 0.541 0.505 0.541 244,696 0.5145 5.17%
2022-10-20 0 0.580 0.590 0.600 0.560 0.600 68,500 39,180 0.5720 0.514 0.523 0.532 0.497 0.532 77,243 0.5072 -3.33%
2022-10-19 0 0.600 0.570 0.600 0.570 0.600 34,000 19,740 0.5806 0.532 0.505 0.532 0.505 0.532 38,339 0.5149 -1.64%
2022-10-18 0 0.610 0.570 0.610 0.610 0.610 7,500 4,575 0.6100 0.541 0.505 0.541 0.541 0.541 8,457 0.5410 1.67%
2022-10-17 0 0.600 0.570 0.600 0.600 0.600 62,000 37,200 0.6000 0.532 0.505 0.532 0.532 0.532 69,913 0.5321 -1.64%
2022-10-14 0 0.610 0.570 0.610 0.600 0.610 9,500 5,715 0.6016 0.541 0.505 0.541 0.532 0.541 10,712 0.5335 1.67%
2022-10-13 0 0.600 0.560 0.600 - - 0 0 - 0.532 0.497 0.532 - - 0 - 0.00%
2022-10-12 0 0.600 0.590 0.600 0.560 0.600 27,500 15,940 0.5796 0.532 0.523 0.532 0.497 0.532 31,010 0.5140 -1.64%
2022-10-11 0 0.610 0.560 0.610 - - 500,000 305,000 0.6100 0.541 0.497 0.541 - - 563,815 0.5410 0.00%
2022-10-10 0 0.610 0.590 0.610 0.560 0.610 11,500 6,865 0.5970 0.541 0.523 0.541 0.497 0.541 12,968 0.5294 0.00%
2022-10-07 0 0.610 0.580 0.610 0.580 0.610 124,500 73,355 0.5892 0.541 0.514 0.541 0.514 0.541 140,390 0.5225 -1.61%
2022-10-06 0 0.620 0.590 0.620 0.580 0.620 29,500 17,700 0.6000 0.550 0.523 0.550 0.514 0.550 33,265 0.5321 3.33%
2022-10-05 0 0.600 0.570 0.600 0.570 0.590 205,000 120,535 0.5880 0.532 0.505 0.532 0.505 0.523 231,164 0.5214 1.69%
2022-10-03 0 0.590 0.560 0.590 - - 0 0 - 0.523 0.497 0.523 - - 0 - 0.00%
2022-09-30 0 0.590 0.560 0.590 0.560 0.590 96,500 55,780 0.5780 0.523 0.497 0.523 0.497 0.523 108,816 0.5126 0.00%
2022-09-29 0 0.590 0.570 0.590 0.570 0.600 423,500 246,715 0.5826 0.523 0.505 0.523 0.505 0.532 477,552 0.5166 -1.67%
2022-09-28 0 0.600 0.580 0.600 0.560 0.630 1,008,500 612,195 0.6070 0.532 0.514 0.532 0.497 0.559 1,137,216 0.5383 -6.25%
2022-09-27 0 0.640 0.630 0.640 0.620 0.640 242,000 151,830 0.6274 0.568 0.559 0.568 0.550 0.568 272,887 0.5564 0.00%
2022-09-26 0 0.640 0.620 0.640 0.620 0.640 296,500 186,510 0.6290 0.568 0.550 0.568 0.550 0.568 334,343 0.5578 0.00%
2022-09-23 0 0.640 0.630 0.640 0.630 0.640 394,500 249,835 0.6333 0.568 0.559 0.568 0.559 0.568 444,850 0.5616 0.00%
2022-09-22 0 0.640 0.630 0.640 0.630 0.650 933,500 597,145 0.6397 0.568 0.559 0.568 0.559 0.576 1,052,643 0.5673 -3.03%
2022-09-21 0 0.660 0.640 0.660 0.640 0.660 246,000 159,580 0.6487 0.585 0.568 0.585 0.568 0.585 277,397 0.5753 1.54%
2022-09-20 0 0.650 0.640 0.650 0.640 0.650 218,500 139,865 0.6401 0.576 0.568 0.576 0.568 0.576 246,387 0.5677 -1.52%
2022-09-19 0 0.660 0.650 0.660 0.630 0.660 1,027,500 665,365 0.6476 0.585 0.576 0.585 0.559 0.585 1,158,641 0.5743 1.54%
2022-09-16 0 0.650 0.630 0.650 0.640 0.650 1,016,500 650,905 0.6403 0.576 0.559 0.576 0.568 0.576 1,146,237 0.5679 -1.52%
2022-09-15 0 0.660 0.650 0.660 - - 0 0 - 0.585 0.576 0.585 - - 0 - 0.00%
2022-09-14 0 0.660 0.640 0.660 0.640 0.660 378,000 245,460 0.6494 0.585 0.568 0.585 0.568 0.585 426,244 0.5759 1.54%
2022-09-13 0 0.650 0.640 0.650 0.640 0.660 1,090,000 710,505 0.6518 0.576 0.568 0.576 0.568 0.585 1,229,118 0.5781 0.00%
2022-09-09 0 0.650 0.640 0.650 0.650 0.660 589,500 383,675 0.6508 0.576 0.568 0.576 0.576 0.585 664,738 0.5772 0.00%
2022-09-08 0 0.650 0.640 0.650 0.640 0.650 437,000 283,880 0.6496 0.576 0.568 0.576 0.568 0.576 492,775 0.5761 0.00%
2022-09-07 0 0.650 0.640 0.650 0.640 0.660 599,500 390,670 0.6517 0.576 0.568 0.576 0.568 0.585 676,015 0.5779 0.00%
2022-09-06 0 0.650 0.650 0.670 0.650 0.660 24,500 16,065 0.6557 0.576 0.576 0.594 0.576 0.585 27,627 0.5815 -1.52%
2022-09-05 0 0.660 0.650 0.660 0.650 0.680 1,606,000 1,063,275 0.6621 0.585 0.576 0.585 0.576 0.603 1,810,975 0.5871 -1.49%
2022-09-02 0 0.670 0.660 0.670 0.660 0.680 698,000 463,150 0.6635 0.594 0.585 0.594 0.585 0.603 787,086 0.5884 -1.47%
2022-09-01 0 0.680 0.670 0.680 0.680 0.680 6,000 4,080 0.6800 0.603 0.594 0.603 0.603 0.603 6,766 0.6030 0.00%
2022-08-31 0 0.680 0.670 0.680 0.670 0.670 512,500 343,550 0.6703 0.603 0.594 0.603 0.594 0.594 577,911 0.5945 0.00%
2022-08-30 0 0.680 0.670 0.680 0.670 0.680 910,000 613,465 0.6741 0.603 0.594 0.603 0.594 0.603 1,026,144 0.5978 0.00%
2022-08-29 0 0.680 0.670 0.680 0.670 0.700 906,500 619,035 0.6829 0.603 0.594 0.603 0.594 0.621 1,022,197 0.6056 0.00%
2022-08-26 0 0.680 0.660 0.680 0.660 0.680 281,000 188,250 0.6699 0.603 0.585 0.603 0.585 0.603 316,864 0.5941 0.00%
2022-08-25 0 0.680 0.660 0.680 0.680 0.680 2,000 1,360 0.6800 0.603 0.585 0.603 0.603 0.603 2,255 0.6030 1.49%
2022-08-24 0 0.670 0.660 0.670 0.660 0.670 31,500 21,050 0.6683 0.594 0.585 0.594 0.585 0.594 35,520 0.5926 0.00%
2022-08-23 0 0.670 0.660 0.670 0.660 0.670 32,000 21,295 0.6655 0.594 0.585 0.594 0.585 0.594 36,084 0.5901 1.52%
2022-08-22 0 0.660 0.670 0.680 0.660 0.680 1,476,500 983,860 0.6663 0.585 0.594 0.603 0.585 0.603 1,664,947 0.5909 -2.94%
2022-08-19 0 0.680 0.670 0.680 0.660 0.680 101,000 68,670 0.6799 0.603 0.594 0.603 0.585 0.603 113,891 0.6029 0.00%
2022-08-18 0 0.680 0.660 0.680 0.660 0.670 223,000 149,105 0.6686 0.603 0.585 0.603 0.585 0.594 251,462 0.5930 3.03%
2022-08-17 0 0.660 0.660 0.670 0.650 0.670 890,500 588,250 0.6606 0.585 0.585 0.594 0.576 0.594 1,004,155 0.5858 -2.94%
2022-08-16 0 0.680 0.660 0.680 0.660 0.680 82,000 54,845 0.6688 0.603 0.585 0.603 0.585 0.603 92,466 0.5931 0.00%
2022-08-15 0 0.680 0.670 0.680 0.670 0.680 59,500 40,275 0.6769 0.603 0.594 0.603 0.594 0.603 67,094 0.6003 0.00%
2022-08-12 0 0.680 0.670 0.680 0.670 0.690 842,500 570,750 0.6774 0.603 0.594 0.603 0.594 0.612 950,029 0.6008 -2.86%
2022-08-11 0 0.700 0.680 0.700 0.670 0.700 199,500 137,100 0.6872 0.621 0.603 0.621 0.594 0.621 224,962 0.6094 2.94%
2022-08-10 0 0.680 0.660 0.680 0.660 0.680 247,500 165,910 0.6703 0.603 0.585 0.603 0.585 0.603 279,089 0.5945 0.00%
2022-08-09 0 0.680 0.670 0.680 0.670 0.680 525,500 352,900 0.6716 0.603 0.594 0.603 0.594 0.603 592,570 0.5955 -1.45%
2022-08-08 0 0.690 0.670 0.690 - - 20,500 13,945 0.6802 0.612 0.594 0.612 - - 23,116 0.6033 1.47%
2022-08-05 0 0.680 0.670 0.680 0.670 0.680 407,500 276,090 0.6775 0.603 0.594 0.603 0.594 0.603 459,510 0.6008 0.00%
2022-08-04 0 0.680 0.670 0.680 0.660 0.700 1,289,000 861,505 0.6684 0.603 0.594 0.603 0.585 0.621 1,453,516 0.5927 -2.86%
2022-08-03 0 0.700 0.680 0.700 0.680 0.700 79,500 54,090 0.6804 0.621 0.603 0.621 0.603 0.621 89,647 0.6034 0.00%
2022-08-02 0 0.700 0.680 0.700 0.670 0.700 542,000 370,140 0.6829 0.621 0.603 0.621 0.594 0.621 611,176 0.6056 0.00%
2022-08-01 0 0.700 0.690 0.700 0.690 0.710 17,000 12,035 0.7079 0.621 0.612 0.621 0.612 0.630 19,170 0.6278 0.00%
2022-07-29 0 0.700 0.690 0.700 0.690 0.700 594,000 414,610 0.6980 0.621 0.612 0.621 0.612 0.621 669,813 0.6190 -1.41%
2022-07-28 0 0.710 0.690 0.710 0.700 0.710 312,500 219,375 0.7020 0.630 0.612 0.630 0.621 0.630 352,385 0.6225 -1.39%
2022-07-27 0 0.720 0.700 0.720 0.690 0.720 396,500 279,065 0.7038 0.639 0.621 0.639 0.612 0.639 447,106 0.6242 1.41%
2022-07-26 0 0.710 0.700 0.710 0.710 0.710 225,500 160,105 0.7100 0.630 0.621 0.630 0.630 0.630 254,281 0.6296 0.00%
2022-07-25 0 0.710 0.690 0.710 0.710 0.710 2,000 1,420 0.7100 0.630 0.612 0.630 0.630 0.630 2,255 0.6296 1.43%
2022-07-22 0 0.700 0.700 0.710 0.690 0.700 180,500 126,045 0.6983 0.621 0.621 0.630 0.612 0.621 203,537 0.6193 -1.41%
2022-07-21 0 0.710 0.690 0.710 0.690 0.710 32,500 22,865 0.7035 0.630 0.612 0.630 0.612 0.630 36,648 0.6239 0.00%
2022-07-20 0 0.710 0.690 0.710 0.690 0.710 63,500 44,670 0.7035 0.630 0.612 0.630 0.612 0.630 71,605 0.6238 0.00%
2022-07-19 0 0.710 0.700 0.710 0.690 0.710 16,500 11,535 0.6991 0.630 0.621 0.630 0.612 0.630 18,606 0.6200 0.00%
2022-07-18 0 0.710 0.700 0.710 0.700 0.710 14,000 9,820 0.7014 0.630 0.621 0.630 0.621 0.630 15,787 0.6220 1.43%
2022-07-15 0 0.700 0.690 0.700 0.690 0.700 360,500 250,570 0.6951 0.621 0.612 0.621 0.612 0.621 406,511 0.6164 -1.41%
2022-07-14 0 0.710 0.700 0.710 0.690 0.710 403,500 280,470 0.6951 0.630 0.621 0.630 0.612 0.630 454,999 0.6164 0.00%
2022-07-13 0 0.710 0.700 0.710 0.690 0.710 23,500 16,670 0.7094 0.630 0.621 0.630 0.612 0.630 26,499 0.6291 0.00%
2022-07-12 0 0.710 0.690 0.710 0.690 0.710 43,000 30,510 0.7095 0.630 0.612 0.630 0.612 0.630 48,488 0.6292 0.00%
2022-07-11 0 0.710 0.690 0.710 0.690 0.710 1,348,500 934,435 0.6929 0.630 0.612 0.630 0.612 0.630 1,520,610 0.6145 0.00%
2022-07-08 0 0.710 0.690 0.710 0.690 0.710 411,500 287,235 0.6980 0.630 0.612 0.630 0.612 0.630 464,020 0.6190 -1.39%
2022-07-07 0 0.720 0.700 0.720 0.680 0.720 143,500 99,545 0.6937 0.639 0.621 0.639 0.603 0.639 161,815 0.6152 1.41%
2022-07-06 0 0.710 0.700 0.710 0.700 0.710 99,907 70,898 0.7096 0.630 0.621 0.630 0.621 0.630 112,658 0.6293 -1.39%
2022-07-05 0 0.720 0.710 0.720 0.700 0.720 43,000 30,680 0.7135 0.639 0.630 0.639 0.621 0.639 48,488 0.6327 1.65%
2022-07-04 0 0.720 0.710 0.720 0.700 0.730 2,554,500 1,807,435 0.7075 0.628 0.619 0.628 0.611 0.637 2,928,185 0.6173 -2.70%
2022-06-30 0 0.740 0.730 0.740 0.730 0.740 151,000 111,440 0.7380 0.646 0.637 0.646 0.637 0.646 173,089 0.6438 -1.33%
2022-06-29 0 0.750 0.730 0.750 0.740 0.770 357,500 265,585 0.7429 0.654 0.637 0.654 0.646 0.672 409,797 0.6481 1.35%
2022-06-28 0 0.740 0.730 0.740 0.720 0.790 2,186,500 1,639,030 0.7496 0.646 0.637 0.646 0.628 0.689 2,506,352 0.6540 0.00%
2022-06-27 0 0.740 0.730 0.740 0.720 0.750 888,000 649,140 0.7310 0.646 0.637 0.646 0.628 0.654 1,017,901 0.6377 1.37%
2022-06-24 0 0.730 0.720 0.730 0.720 0.730 310,500 225,165 0.7252 0.637 0.628 0.637 0.628 0.637 355,921 0.6326 1.39%
2022-06-23 0 0.720 0.720 0.730 0.720 0.730 199,000 144,780 0.7275 0.628 0.628 0.637 0.628 0.637 228,111 0.6347 -2.70%
2022-06-22 0 0.740 0.740 0.750 0.720 0.740 202,500 147,825 0.7300 0.646 0.646 0.654 0.628 0.646 232,123 0.6368 1.37%
2022-06-21 0 0.730 0.720 0.730 0.700 0.750 515,500 368,815 0.7155 0.637 0.628 0.637 0.611 0.654 590,910 0.6241 -1.35%
2022-06-20 0 0.740 0.710 0.740 0.710 0.740 157,500 112,160 0.7121 0.646 0.619 0.646 0.619 0.646 180,540 0.6212 2.78%
2022-06-17 0 0.720 0.710 0.720 0.720 0.740 181,500 131,610 0.7251 0.628 0.619 0.628 0.628 0.646 208,051 0.6326 -1.37%
2022-06-16 0 0.730 0.720 0.730 0.700 0.770 3,825,000 2,728,550 0.7133 0.637 0.628 0.637 0.611 0.672 4,384,540 0.6223 -5.19%
2022-06-15 0 0.770 0.750 0.770 0.750 0.770 18,000 13,840 0.7689 0.672 0.654 0.672 0.654 0.672 20,633 0.6708 0.00%
2022-06-14 0 0.770 0.760 0.780 0.760 0.780 275,500 212,575 0.7716 0.672 0.663 0.680 0.663 0.680 315,802 0.6731 0.00%
2022-06-13 0 0.770 0.760 0.770 0.760 0.800 1,388,500 1,080,195 0.7780 0.672 0.663 0.672 0.663 0.698 1,591,617 0.6787 -6.10%
2022-06-10 0 0.820 0.800 0.820 0.790 0.840 800,500 653,875 0.8168 0.715 0.698 0.715 0.689 0.733 917,601 0.7126 -1.20%
2022-06-09 0 0.830 0.820 0.840 0.810 0.870 5,315,000 4,470,495 0.8411 0.724 0.715 0.733 0.707 0.759 6,092,505 0.7338 6.41%
2022-06-08 0 0.780 0.780 0.790 0.690 0.780 10,045,000 7,114,735 0.7083 0.680 0.680 0.689 0.602 0.680 11,514,432 0.6179 13.04%
2022-06-07 0 0.690 0.680 0.690 0.680 0.690 1,048,000 714,845 0.6821 0.602 0.593 0.602 0.593 0.602 1,201,307 0.5951 1.47%
2022-06-06 0 0.680 0.670 0.680 0.670 0.680 3,214,500 2,157,920 0.6713 0.593 0.584 0.593 0.584 0.593 3,684,733 0.5856 0.00%
2022-06-02 0 0.680 0.660 0.680 0.670 0.680 154,500 103,655 0.6709 0.593 0.576 0.593 0.584 0.593 177,101 0.5853 0.00%
2022-06-01 0 0.680 0.670 0.680 0.660 0.680 1,842,500 1,234,510 0.6700 0.593 0.584 0.593 0.576 0.593 2,112,030 0.5845 0.00%
2022-05-31 0 0.680 0.660 0.680 0.660 0.700 1,425,000 958,405 0.6726 0.593 0.576 0.593 0.576 0.611 1,633,456 0.5867 -1.45%
2022-05-30 0 0.690 0.680 0.690 0.680 0.690 223,500 152,080 0.6804 0.602 0.593 0.602 0.593 0.602 256,195 0.5936 1.47%
2022-05-27 0 0.680 0.670 0.680 0.660 0.680 684,000 462,615 0.6763 0.593 0.584 0.593 0.576 0.593 784,059 0.5900 0.00%
2022-05-26 0 0.680 0.660 0.680 0.660 0.680 171,500 114,945 0.6702 0.593 0.576 0.593 0.576 0.593 196,588 0.5847 1.49%
2022-05-25 0 0.670 0.660 0.670 0.670 0.670 186,500 124,955 0.6700 0.584 0.576 0.584 0.584 0.584 213,782 0.5845 -1.47%
2022-05-24 0 0.680 0.650 0.680 0.680 0.700 513,500 349,305 0.6802 0.593 0.567 0.593 0.593 0.611 588,617 0.5934 -2.86%
2022-05-23 0 0.700 0.680 0.700 0.690 0.700 400,000 276,020 0.6901 0.611 0.593 0.611 0.602 0.611 458,514 0.6020 1.45%
2022-05-20 0 0.690 0.680 0.690 0.690 0.700 791,500 546,140 0.6900 0.602 0.593 0.602 0.602 0.611 907,285 0.6020 0.00%
2022-05-19 0 0.690 0.680 0.690 0.670 0.690 143,500 97,615 0.6802 0.602 0.593 0.602 0.584 0.602 164,492 0.5934 1.47%
2022-05-18 0 0.680 0.680 0.690 0.670 0.710 985,500 679,480 0.6895 0.593 0.593 0.602 0.584 0.619 1,129,664 0.6015 -1.45%
2022-05-17 0 0.690 0.680 0.690 0.690 0.700 436,500 303,245 0.6947 0.602 0.593 0.602 0.602 0.611 500,353 0.6061 -4.17%
2022-05-16 0 0.720 0.710 0.720 0.700 0.720 773,000 542,860 0.7023 0.628 0.619 0.628 0.611 0.628 886,078 0.6127 2.86%
2022-05-13 0 0.700 0.690 0.700 0.700 0.730 438,500 307,900 0.7022 0.611 0.602 0.611 0.611 0.637 502,646 0.6126 -2.78%
2022-05-12 0 0.720 0.700 0.720 0.700 0.720 201,500 142,800 0.7087 0.628 0.611 0.628 0.611 0.628 230,976 0.6182 -2.70%
2022-05-11 0 0.740 0.730 0.740 0.700 0.740 4,364,500 3,065,285 0.7023 0.646 0.637 0.646 0.611 0.646 5,002,961 0.6127 -1.33%
2022-05-10 0 0.750 0.740 0.750 0.710 0.750 70,000 50,075 0.7154 0.654 0.646 0.654 0.619 0.654 80,240 0.6241 2.74%
2022-05-06 0 0.730 0.740 0.750 0.730 0.750 55,500 40,530 0.7303 0.637 0.646 0.654 0.637 0.654 63,619 0.6371 -2.67%
2022-05-05 0 0.750 0.730 0.750 0.730 0.750 244,500 181,550 0.7425 0.654 0.637 0.654 0.637 0.654 280,267 0.6478 -1.32%
2022-05-04 0 0.760 0.740 0.760 0.760 0.760 82,500 62,700 0.7600 0.663 0.646 0.663 0.663 0.663 94,569 0.6630 0.00%
2022-05-03 0 0.760 0.740 0.760 0.750 0.760 19,000 14,420 0.7589 0.663 0.646 0.663 0.654 0.663 21,779 0.6621 0.00%
2022-04-29 0 0.760 0.750 0.760 0.750 0.760 85,000 63,760 0.7501 0.663 0.654 0.663 0.654 0.663 97,434 0.6544 0.00%
2022-04-28 0 0.760 0.750 0.760 0.730 0.760 370,000 273,935 0.7404 0.663 0.654 0.663 0.637 0.663 424,125 0.6459 0.00%
2022-04-27 0 0.760 0.730 0.760 0.730 0.760 93,000 69,100 0.7430 0.663 0.637 0.663 0.637 0.663 106,605 0.6482 2.70%
2022-04-26 0 0.740 0.720 0.740 0.720 0.740 143,500 103,580 0.7218 0.646 0.628 0.646 0.628 0.646 164,492 0.6297 1.37%
2022-04-25 0 0.730 0.720 0.740 0.720 0.740 548,000 403,600 0.7365 0.637 0.628 0.646 0.628 0.646 628,164 0.6425 -2.67%
2022-04-22 0 0.750 0.750 0.770 0.740 0.770 204,500 155,530 0.7605 0.654 0.654 0.672 0.646 0.672 234,415 0.6635 -1.32%
2022-04-21 0 0.760 0.760 0.770 0.720 0.760 365,000 271,985 0.7452 0.663 0.663 0.672 0.628 0.663 418,394 0.6501 1.33%
2022-04-20 0 0.750 0.730 0.750 0.750 0.750 61,000 45,750 0.7500 0.654 0.637 0.654 0.654 0.654 69,923 0.6543 0.00%
2022-04-19 0 0.750 0.730 0.750 0.750 0.750 14,500 10,875 0.7500 0.654 0.637 0.654 0.654 0.654 16,621 0.6543 0.00%
2022-04-14 0 0.750 0.740 0.750 0.740 0.760 590,000 442,660 0.7503 0.654 0.646 0.654 0.646 0.663 676,308 0.6545 1.35%
2022-04-13 0 0.740 0.740 0.750 0.740 0.750 661,000 494,090 0.7475 0.646 0.646 0.654 0.646 0.654 757,694 0.6521 -3.90%
2022-04-12 0 0.770 0.760 0.770 0.740 0.770 292,000 221,890 0.7599 0.672 0.663 0.672 0.646 0.672 334,715 0.6629 2.67%
2022-04-11 0 0.750 0.730 0.760 0.740 0.760 443,500 332,480 0.7497 0.654 0.637 0.663 0.646 0.663 508,377 0.6540 -1.32%
2022-04-08 0 0.760 0.750 0.760 0.750 0.770 863,000 656,485 0.7607 0.663 0.654 0.663 0.654 0.672 989,244 0.6636 -1.30%
2022-04-07 0 0.770 0.760 0.770 0.750 0.770 15,000 11,350 0.7567 0.672 0.663 0.672 0.654 0.672 17,194 0.6601 1.32%
2022-04-06 0 0.760 0.750 0.760 0.750 0.770 1,251,000 941,495 0.7526 0.663 0.654 0.663 0.654 0.672 1,434,002 0.6566 0.00%
2022-04-04 0 0.760 0.760 0.770 0.740 0.770 1,240,000 922,620 0.7440 0.663 0.663 0.672 0.646 0.672 1,421,393 0.6491 -1.30%
2022-04-01 0 0.770 0.750 0.770 0.770 0.770 2,000 1,540 0.7700 0.672 0.654 0.672 0.672 0.672 2,293 0.6717 0.00%
2022-03-31 0 0.770 0.750 0.770 0.750 0.780 228,000 174,445 0.7651 0.672 0.654 0.672 0.654 0.680 261,353 0.6675 0.00%
2022-03-30 0 0.770 0.750 0.770 - - 0 0 - 0.672 0.654 0.672 - - 0 - 0.00%
2022-03-29 0 0.770 0.750 0.770 0.770 0.770 10,500 8,085 0.7700 0.672 0.654 0.672 0.672 0.672 12,036 0.6717 0.00%
2022-03-28 0 0.770 0.750 0.770 0.740 0.770 86,000 64,860 0.7542 0.672 0.654 0.672 0.646 0.672 98,581 0.6579 2.67%
2022-03-25 0 0.750 0.740 0.750 0.750 0.770 37,500 28,275 0.7540 0.654 0.646 0.654 0.654 0.672 42,986 0.6578 -2.60%
2022-03-24 0 0.770 0.750 0.780 0.750 0.780 77,000 57,980 0.7530 0.672 0.654 0.680 0.654 0.680 88,264 0.6569 1.32%
2022-03-23 0 0.760 0.760 0.780 0.750 0.790 81,000 62,075 0.7664 0.663 0.663 0.680 0.654 0.689 92,849 0.6686 0.00%
2022-03-22 0 0.760 0.750 0.760 0.750 0.770 161,500 121,615 0.7530 0.663 0.654 0.663 0.654 0.672 185,125 0.6569 1.33%
2022-03-21 0 0.750 0.730 0.760 0.750 0.780 145,000 109,010 0.7518 0.654 0.637 0.663 0.654 0.680 166,211 0.6559 -1.32%
2022-03-18 0 0.760 0.740 0.760 0.730 0.760 188,500 140,485 0.7453 0.663 0.646 0.663 0.637 0.663 216,075 0.6502 1.33%
2022-03-17 0 0.750 0.730 0.750 0.700 0.750 546,000 394,105 0.7218 0.654 0.637 0.654 0.611 0.654 625,872 0.6297 5.63%
2022-03-16 0 0.710 0.700 0.710 0.670 0.710 2,219,000 1,521,540 0.6857 0.619 0.611 0.619 0.584 0.619 2,543,606 0.5982 -1.39%
2022-03-15 0 0.720 0.710 0.720 0.700 0.760 764,000 556,465 0.7284 0.628 0.619 0.628 0.611 0.663 875,762 0.6354 -7.69%
2022-03-14 0 0.780 0.770 0.780 0.770 0.810 614,500 480,050 0.7812 0.680 0.672 0.680 0.672 0.707 704,392 0.6815 -4.88%
2022-03-11 0 0.820 0.810 0.820 0.800 0.820 45,000 36,390 0.8087 0.715 0.707 0.715 0.698 0.715 51,583 0.7055 -1.20%
2022-03-10 0 0.830 0.810 0.830 - - 0 0 - 0.724 0.707 0.724 - - 0 - 0.00%
2022-03-09 0 0.830 0.810 0.830 0.810 0.830 250,500 204,595 0.8167 0.724 0.707 0.724 0.707 0.724 287,144 0.7125 -1.19%
2022-03-08 0 0.840 0.840 0.850 0.820 0.840 124,500 102,120 0.8202 0.733 0.733 0.742 0.715 0.733 142,712 0.7156 2.44%
2022-03-07 0 0.820 0.820 0.840 0.810 0.860 62,500 52,015 0.8322 0.715 0.715 0.733 0.707 0.750 71,643 0.7260 -4.65%
2022-03-04 0 0.860 0.850 0.860 0.840 0.870 182,500 154,305 0.8455 0.750 0.742 0.750 0.733 0.759 209,197 0.7376 -2.27%
2022-03-03 0 0.880 0.860 0.880 0.850 0.880 399,000 339,750 0.8515 0.768 0.750 0.768 0.742 0.768 457,368 0.7428 2.33%
2022-03-02 0 0.860 0.850 0.860 0.850 0.870 63,000 53,590 0.8506 0.750 0.742 0.750 0.742 0.759 72,216 0.7421 -2.27%
2022-03-01 0 0.880 0.860 0.880 0.840 0.880 1,193,000 1,026,800 0.8607 0.768 0.750 0.768 0.733 0.768 1,367,518 0.7508 2.33%
2022-02-28 0 0.860 0.840 0.860 0.850 0.860 361,500 307,285 0.8500 0.750 0.733 0.750 0.742 0.750 414,382 0.7416 -1.15%
2022-02-25 0 0.870 0.850 0.870 0.850 0.870 14,500 12,345 0.8514 0.759 0.742 0.759 0.742 0.759 16,621 0.7427 0.00%
2022-02-24 0 0.870 0.860 0.870 0.850 0.880 194,500 166,410 0.8556 0.759 0.750 0.759 0.742 0.768 222,952 0.7464 -1.14%
2022-02-23 0 0.880 0.860 0.880 0.860 0.880 25,000 21,520 0.8608 0.768 0.750 0.768 0.750 0.768 28,657 0.7509 0.00%
2022-02-22 0 0.880 0.860 0.880 0.860 0.880 235,500 202,540 0.8600 0.768 0.750 0.768 0.750 0.768 269,950 0.7503 0.00%
2022-02-21 0 0.880 0.870 0.880 0.870 0.880 231,500 201,420 0.8701 0.768 0.759 0.768 0.759 0.768 265,365 0.7590 -1.12%
2022-02-18 0 0.890 0.860 0.900 0.870 0.890 244,000 215,635 0.8838 0.776 0.750 0.785 0.759 0.776 279,694 0.7710 0.00%
2022-02-17 0 0.890 0.870 0.890 0.870 0.890 181,000 157,490 0.8701 0.776 0.759 0.776 0.759 0.776 207,478 0.7591 1.14%
2022-02-16 0 0.880 0.880 0.900 0.870 0.910 7,500 6,780 0.9040 0.768 0.768 0.785 0.759 0.794 8,597 0.7886 -3.30%
2022-02-15 0 0.910 0.870 0.910 - - 0 0 - 0.794 0.759 0.794 - - 0 - 0.00%
2022-02-14 0 0.910 0.880 0.910 - - 0 0 - 0.794 0.768 0.794 - - 0 - 0.00%
2022-02-11 0 0.910 0.890 0.910 0.890 0.920 1,242,500 1,126,950 0.9070 0.794 0.776 0.794 0.776 0.803 1,424,259 0.7913 2.25%
2022-02-10 0 0.890 0.880 0.890 0.880 0.900 142,000 125,795 0.8859 0.776 0.768 0.776 0.768 0.785 162,772 0.7728 1.14%
2022-02-09 0 0.880 0.870 0.890 0.880 0.890 170,500 150,045 0.8800 0.768 0.759 0.776 0.768 0.776 195,442 0.7677 -1.12%
2022-02-08 0 0.890 0.870 0.890 0.890 0.890 200,000 178,000 0.8900 0.776 0.759 0.776 0.776 0.776 229,257 0.7764 -1.11%
2022-02-07 0 0.900 0.880 0.900 0.870 0.900 267,000 237,290 0.8887 0.785 0.768 0.785 0.759 0.785 306,058 0.7753 4.65%
2022-02-04 0 0.860 0.860 0.870 0.860 0.860 336,500 289,390 0.8600 0.750 0.750 0.759 0.750 0.750 385,725 0.7502 1.18%
2022-01-31 0 0.850 0.850 0.880 - - 0 0 - 0.742 0.742 0.768 - - 0 - 0.00%
2022-01-28 0 0.850 0.840 0.870 0.840 0.880 681,000 581,795 0.8543 0.742 0.733 0.759 0.733 0.768 780,620 0.7453 0.00%
2022-01-27 0 0.850 0.840 0.850 0.840 0.850 227,500 192,115 0.8445 0.742 0.733 0.742 0.733 0.742 260,780 0.7367 -1.16%
2022-01-26 0 0.860 0.850 0.860 0.850 0.870 320,500 277,375 0.8654 0.750 0.742 0.750 0.742 0.759 367,384 0.7550 1.18%
2022-01-25 0 0.850 0.840 0.860 0.840 0.850 349,000 294,670 0.8443 0.742 0.733 0.750 0.733 0.742 400,053 0.7366 -2.30%
2022-01-24 0 0.870 0.850 0.870 0.850 0.870 248,000 211,230 0.8517 0.759 0.742 0.759 0.742 0.759 284,279 0.7430 -1.14%
2022-01-21 0 0.880 0.860 0.880 0.870 0.880 91,000 79,350 0.8720 0.768 0.750 0.768 0.759 0.768 104,312 0.7607 -1.12%
2022-01-20 0 0.890 0.880 0.890 0.880 0.900 78,500 69,875 0.8901 0.776 0.768 0.776 0.768 0.785 89,983 0.7765 0.00%
2022-01-19 0 0.890 0.880 0.890 0.870 0.890 315,500 278,150 0.8816 0.776 0.768 0.776 0.759 0.776 361,653 0.7691 2.30%
2022-01-18 0 0.870 0.850 0.870 0.850 0.870 60,000 51,840 0.8640 0.759 0.742 0.759 0.742 0.759 68,777 0.7537 0.00%
2022-01-17 0 0.870 0.840 0.870 0.850 0.870 56,000 48,120 0.8593 0.759 0.733 0.759 0.742 0.759 64,192 0.7496 1.16%
2022-01-14 0 0.860 0.850 0.860 0.840 0.860 574,500 490,185 0.8532 0.750 0.742 0.750 0.733 0.750 658,541 0.7444 -3.37%
2022-01-13 0 0.890 0.870 0.890 0.860 0.930 207,000 182,320 0.8808 0.776 0.759 0.776 0.750 0.811 237,281 0.7684 -1.11%
2022-01-12 0 0.900 0.870 0.900 0.870 0.900 21,000 18,300 0.8714 0.785 0.759 0.785 0.759 0.785 24,072 0.7602 3.45%
2022-01-11 0 0.870 0.870 0.900 0.870 0.900 135,500 120,950 0.8926 0.759 0.759 0.785 0.759 0.785 155,322 0.7787 -2.25%
2022-01-10 0 0.890 0.880 0.890 0.880 0.890 31,000 27,335 0.8818 0.776 0.768 0.776 0.768 0.776 35,535 0.7692 3.49%
2022-01-07 0 0.860 0.860 0.870 0.850 0.870 202,500 174,295 0.8607 0.750 0.750 0.759 0.742 0.759 232,123 0.7509 2.38%
2022-01-06 0 0.840 0.840 0.850 0.830 0.850 175,000 147,725 0.8441 0.733 0.733 0.742 0.724 0.742 200,600 0.7364 -2.33%
2022-01-05 0 0.860 0.860 0.870 0.860 0.880 517,000 449,770 0.8700 0.750 0.750 0.759 0.750 0.768 592,629 0.7589 -4.44%
2022-01-04 0 0.900 0.880 0.900 0.880 0.910 281,000 249,635 0.8884 0.785 0.768 0.785 0.768 0.794 322,106 0.7750 0.00%
2022-01-03 0 0.900 0.900 0.920 0.890 0.950 799,000 728,685 0.9120 0.785 0.785 0.803 0.776 0.829 915,882 0.7956 -3.23%
2021-12-31 0 0.930 0.930 0.940 0.860 0.930 3,268,500 2,983,300 0.9127 0.811 0.811 0.820 0.750 0.811 3,746,632 0.7963 5.68%
2021-12-30 0 0.880 0.860 0.880 0.850 0.890 1,196,500 1,038,180 0.8677 0.768 0.750 0.768 0.742 0.776 1,371,530 0.7570 2.33%
2021-12-29 0 0.860 0.840 0.860 0.810 0.860 1,265,000 1,057,735 0.8362 0.750 0.733 0.750 0.707 0.750 1,450,050 0.7294 4.88%
2021-12-28 0 0.820 0.810 0.820 0.800 0.820 430,500 348,960 0.8106 0.715 0.707 0.715 0.698 0.715 493,476 0.7071 1.23%
2021-12-24 0 0.810 0.780 0.810 - - 0 0 - 0.707 0.680 0.707 - - 0 - 0.00%
2021-12-23 0 0.810 0.800 0.810 0.800 0.810 52,000 41,650 0.8010 0.707 0.698 0.707 0.698 0.707 59,607 0.6987 0.00%
2021-12-22 0 0.810 0.790 0.810 0.790 0.820 78,000 62,300 0.7987 0.707 0.689 0.707 0.689 0.715 89,410 0.6968 0.00%
2021-12-21 0 0.810 0.790 0.810 0.790 0.820 544,000 435,705 0.8009 0.707 0.689 0.707 0.689 0.715 623,579 0.6987 1.25%
2021-12-20 0 0.800 0.780 0.800 0.780 0.800 533,500 417,065 0.7818 0.698 0.680 0.698 0.680 0.698 611,543 0.6820 1.27%
2021-12-17 0 0.790 0.790 0.800 0.770 0.800 261,500 204,115 0.7806 0.689 0.689 0.698 0.672 0.698 299,754 0.6809 0.00%
2021-12-16 0 0.790 0.790 0.800 0.760 0.800 20,500 16,120 0.7863 0.689 0.689 0.698 0.663 0.698 23,499 0.6860 2.60%
2021-12-15 0 0.770 0.770 0.780 0.770 0.800 302,000 239,345 0.7925 0.672 0.672 0.680 0.672 0.698 346,178 0.6914 -2.53%
2021-12-14 0 0.790 0.780 0.790 0.770 0.800 165,500 130,040 0.7857 0.689 0.680 0.689 0.672 0.698 189,710 0.6855 0.00%
2021-12-13 0 0.790 0.790 0.800 0.790 0.820 144,000 115,220 0.8001 0.689 0.689 0.698 0.689 0.715 165,065 0.6980 -2.47%
2021-12-10 0 0.810 0.800 0.810 0.790 0.810 175,000 139,800 0.7989 0.707 0.698 0.707 0.689 0.707 200,600 0.6969 0.00%
2021-12-09 0 0.810 0.800 0.810 0.790 0.820 334,500 268,890 0.8039 0.707 0.698 0.707 0.689 0.715 383,432 0.7013 2.53%
2021-12-08 0 0.790 0.780 0.790 0.780 0.790 242,000 189,320 0.7823 0.689 0.680 0.689 0.680 0.689 277,401 0.6825 1.28%
2021-12-07 0 0.780 0.780 0.790 0.770 0.780 179,000 139,580 0.7798 0.680 0.680 0.689 0.672 0.680 205,185 0.6803 2.63%
2021-12-06 0 0.760 0.760 0.770 0.760 0.790 199,500 153,810 0.7710 0.663 0.663 0.672 0.663 0.689 228,684 0.6726 -1.30%
2021-12-03 0 0.770 0.770 0.780 0.760 0.780 196,000 150,915 0.7700 0.672 0.672 0.680 0.663 0.680 224,672 0.6717 0.00%
2021-12-02 0 0.770 0.770 0.780 0.740 0.780 1,958,500 1,487,770 0.7596 0.672 0.672 0.680 0.646 0.680 2,244,999 0.6627 -2.53%
2021-12-01 0 0.790 0.790 0.800 0.770 0.800 177,500 140,850 0.7935 0.689 0.689 0.698 0.672 0.698 203,466 0.6923 0.00%
2021-11-30 0 0.790 0.780 0.790 0.750 0.800 943,500 730,440 0.7742 0.689 0.680 0.689 0.654 0.698 1,081,520 0.6754 0.00%
2021-11-29 0 0.790 0.790 0.810 0.790 0.810 129,000 103,085 0.7991 0.689 0.689 0.707 0.689 0.707 147,871 0.6971 -1.25%
2021-11-26 0 0.800 0.800 0.810 0.800 0.820 275,000 223,350 0.8122 0.698 0.698 0.707 0.698 0.715 315,228 0.7085 -1.23%
2021-11-25 0 0.810 0.810 0.830 0.800 0.810 38,500 31,180 0.8099 0.707 0.707 0.724 0.698 0.707 44,132 0.7065 0.00%
2021-11-24 0 0.810 0.810 0.820 0.800 0.820 105,500 86,130 0.8164 0.707 0.707 0.715 0.698 0.715 120,933 0.7122 -2.41%
2021-11-23 0 0.830 0.810 0.830 0.800 0.830 51,500 41,730 0.8103 0.724 0.707 0.724 0.698 0.724 59,034 0.7069 0.00%
2021-11-22 0 0.830 0.810 0.830 0.800 0.830 142,500 116,830 0.8199 0.724 0.707 0.724 0.698 0.724 163,346 0.7152 0.00%
2021-11-19 0 0.830 0.800 0.830 0.790 0.830 592,000 476,535 0.8050 0.724 0.698 0.724 0.689 0.724 678,601 0.7022 2.47%
2021-11-18 0 0.810 0.810 0.820 0.810 0.830 210,500 173,305 0.8233 0.707 0.707 0.715 0.707 0.724 241,293 0.7182 0.00%
2021-11-17 0 0.810 0.810 0.820 0.810 0.820 72,000 58,920 0.8183 0.707 0.707 0.715 0.707 0.715 82,533 0.7139 -1.22%
2021-11-16 0 0.820 0.820 0.830 0.800 0.830 283,500 231,570 0.8168 0.715 0.715 0.724 0.698 0.724 324,972 0.7126 2.50%
2021-11-15 0 0.800 0.800 0.820 0.790 0.820 247,500 200,595 0.8105 0.698 0.698 0.715 0.689 0.715 283,706 0.7071 -2.44%
2021-11-12 0 0.820 0.810 0.820 0.810 0.820 485,500 394,625 0.8128 0.715 0.707 0.715 0.707 0.715 556,521 0.7091 -1.20%
2021-11-11 0 0.830 0.810 0.830 0.800 0.830 410,000 333,555 0.8135 0.724 0.707 0.724 0.698 0.724 469,977 0.7097 1.22%
2021-11-10 0 0.820 0.810 0.820 0.800 0.840 374,000 304,195 0.8134 0.715 0.707 0.715 0.698 0.733 428,711 0.7096 -2.38%
2021-11-09 0 0.840 0.810 0.840 0.820 0.840 132,000 108,670 0.8233 0.733 0.707 0.733 0.715 0.733 151,310 0.7182 0.00%
2021-11-08 0 0.840 0.820 0.840 0.830 0.860 16,000 13,525 0.8453 0.733 0.715 0.733 0.724 0.750 18,341 0.7374 1.20%
2021-11-05 0 0.830 0.810 0.830 0.810 0.830 433,500 354,705 0.8182 0.724 0.707 0.724 0.707 0.724 496,915 0.7138 1.22%
2021-11-04 0 0.820 0.820 0.840 0.820 0.850 547,000 459,225 0.8395 0.715 0.715 0.733 0.715 0.742 627,018 0.7324 -3.53%
2021-11-03 0 0.850 0.840 0.850 0.810 0.850 722,500 604,525 0.8367 0.742 0.733 0.742 0.707 0.742 828,191 0.7299 2.41%
2021-11-02 0 0.830 0.820 0.830 0.820 0.850 685,000 564,840 0.8246 0.724 0.715 0.724 0.715 0.742 785,205 0.7194 0.00%
2021-11-01 0 0.830 0.830 0.850 0.820 0.870 459,000 384,030 0.8367 0.724 0.724 0.742 0.715 0.759 526,145 0.7299 -5.68%
2021-10-29 0 0.880 0.850 0.880 0.840 0.880 499,500 427,530 0.8559 0.768 0.742 0.768 0.733 0.768 572,569 0.7467 2.33%
2021-10-28 0 0.860 0.860 0.870 0.860 0.890 723,000 634,920 0.8782 0.750 0.750 0.759 0.750 0.776 828,764 0.7661 -3.37%
2021-10-27 0 0.890 0.890 0.900 0.880 0.920 36,000 32,390 0.8997 0.776 0.776 0.785 0.768 0.803 41,266 0.7849 -3.26%
2021-10-26 0 0.920 0.920 0.930 0.900 0.940 2,500,000 2,310,300 0.9241 0.803 0.803 0.811 0.785 0.820 2,865,712 0.8062 2.22%
2021-10-25 0 0.900 0.900 0.910 0.860 0.910 416,500 372,505 0.8944 0.785 0.785 0.794 0.750 0.794 477,428 0.7802 2.27%
2021-10-22 0 0.880 0.880 0.890 0.860 0.890 273,000 237,845 0.8712 0.768 0.768 0.776 0.750 0.776 312,936 0.7600 0.00%
2021-10-21 0 0.880 0.880 0.910 0.880 0.920 235,000 211,660 0.9007 0.768 0.768 0.794 0.768 0.803 269,377 0.7857 -5.38%
2021-10-20 0 0.930 0.920 0.930 0.840 0.930 2,198,000 1,971,420 0.8969 0.811 0.803 0.811 0.733 0.811 2,519,534 0.7825 6.90%
2021-10-19 0 0.870 0.870 0.880 0.850 0.880 287,500 247,485 0.8608 0.759 0.759 0.768 0.742 0.768 329,557 0.7510 2.35%
2021-10-18 0 0.850 0.840 0.850 - - 0 0 - 0.742 0.733 0.742 - - 0 - 0.00%
2021-10-15 0 0.850 0.850 0.870 0.840 0.870 1,009,000 868,915 0.8612 0.742 0.742 0.759 0.733 0.759 1,156,602 0.7513 1.19%
2021-10-12 0 0.840 0.830 0.840 0.820 0.840 476,500 397,990 0.8352 0.733 0.724 0.733 0.715 0.733 546,205 0.7286 2.44%
2021-10-11 0 0.820 0.820 0.840 0.820 0.840 189,500 156,640 0.8266 0.715 0.715 0.733 0.715 0.733 217,221 0.7211 -2.38%
2021-10-08 0 0.840 0.830 0.840 0.820 0.840 526,500 437,180 0.8304 0.733 0.724 0.733 0.715 0.733 603,519 0.7244 0.00%
2021-10-07 0 0.840 0.830 0.840 0.830 0.840 138,000 115,440 0.8365 0.733 0.724 0.733 0.724 0.733 158,187 0.7298 1.20%
2021-10-06 0 0.830 0.820 0.830 0.810 0.840 397,000 328,330 0.8270 0.724 0.715 0.724 0.707 0.733 455,075 0.7215 1.22%
2021-10-05 0 0.820 0.810 0.820 0.790 0.820 333,000 269,575 0.8095 0.715 0.707 0.715 0.689 0.715 381,713 0.7062 1.23%
2021-10-04 0 0.810 0.800 0.810 0.780 0.820 1,515,500 1,213,620 0.8008 0.707 0.698 0.707 0.680 0.715 1,737,195 0.6986 -1.22%
2021-09-30 0 0.820 0.820 0.830 0.800 0.840 1,265,000 1,030,170 0.8144 0.715 0.715 0.724 0.698 0.733 1,450,050 0.7104 -1.20%
2021-09-29 0 0.830 0.820 0.830 0.810 0.840 184,000 150,700 0.8190 0.724 0.715 0.724 0.707 0.733 210,916 0.7145 0.00%
2021-09-28 0 0.830 0.830 0.850 0.830 0.860 89,000 74,790 0.8403 0.724 0.724 0.742 0.724 0.750 102,019 0.7331 0.00%
2021-09-27 0 0.830 0.830 0.840 0.800 0.840 2,987,500 2,452,180 0.8208 0.724 0.724 0.733 0.698 0.733 3,424,526 0.7161 0.00%
2021-09-24 0 0.830 0.830 0.840 0.820 0.880 1,559,500 1,332,935 0.8547 0.724 0.724 0.733 0.715 0.768 1,787,631 0.7456 -5.68%
2021-09-23 0 0.880 0.860 0.880 0.850 0.880 678,500 586,280 0.8641 0.768 0.750 0.768 0.742 0.768 777,754 0.7538 1.15%
2021-09-21 0 0.870 0.850 0.870 0.860 0.870 52,000 44,720 0.8600 0.759 0.742 0.759 0.750 0.759 59,607 0.7502 2.35%
2021-09-20 0 0.850 0.850 0.860 0.830 0.870 728,000 617,065 0.8476 0.742 0.742 0.750 0.724 0.759 834,495 0.7394 -3.41%
2021-09-17 0 0.880 0.850 0.880 0.850 0.880 314,500 270,575 0.8603 0.768 0.742 0.768 0.742 0.768 360,507 0.7505 3.53%
2021-09-16 0 0.850 0.850 0.860 0.830 0.890 905,000 791,285 0.8743 0.742 0.742 0.750 0.724 0.776 1,037,388 0.7628 -4.49%
2021-09-15 0 0.890 0.880 0.890 0.880 0.910 628,000 560,215 0.8921 0.776 0.768 0.776 0.768 0.794 719,867 0.7782 -1.11%
2021-09-14 0 0.900 0.890 0.900 0.890 0.920 1,344,000 1,217,955 0.9062 0.785 0.776 0.785 0.776 0.803 1,540,607 0.7906 -1.10%
2021-09-13 0 0.910 0.910 0.920 0.900 0.930 893,000 817,480 0.9154 0.794 0.794 0.803 0.785 0.811 1,023,632 0.7986 -3.19%
2021-09-10 0 0.940 0.930 0.940 0.900 0.940 2,974,000 2,748,475 0.9242 0.820 0.811 0.820 0.785 0.820 3,409,051 0.8062 4.44%
2021-09-09 0 0.900 0.900 0.910 0.890 0.920 967,000 876,070 0.9060 0.785 0.785 0.794 0.776 0.803 1,108,458 0.7904 -3.23%
2021-09-08 0 0.930 0.920 0.930 0.900 0.930 845,500 770,295 0.9111 0.811 0.803 0.811 0.785 0.811 969,184 0.7948 1.09%
2021-09-07 0 0.920 0.920 0.940 0.920 0.950 660,500 618,765 0.9368 0.803 0.803 0.820 0.803 0.829 757,121 0.8173 -2.13%
2021-09-06 0 0.940 0.930 0.940 0.890 0.940 1,165,000 1,077,420 0.9248 0.820 0.811 0.820 0.776 0.820 1,335,422 0.8068 5.62%
2021-09-03 0 0.890 0.900 0.910 0.880 0.910 665,500 596,830 0.8968 0.776 0.785 0.794 0.768 0.794 762,853 0.7824 -3.26%
2021-09-02 0 0.920 0.900 0.920 0.880 0.920 1,471,500 1,326,150 0.9012 0.803 0.785 0.803 0.768 0.803 1,686,758 0.7862 4.55%
2021-09-01 0 0.880 0.880 0.890 0.870 0.910 1,294,500 1,156,075 0.8931 0.768 0.768 0.776 0.759 0.794 1,483,866 0.7791 1.15%
2021-08-31 0 0.870 0.850 0.870 0.820 0.880 713,000 605,365 0.8490 0.759 0.742 0.759 0.715 0.768 817,301 0.7407 4.82%
2021-08-30 0 0.830 0.830 0.850 0.820 0.860 578,000 487,210 0.8429 0.724 0.724 0.742 0.715 0.750 662,553 0.7354 0.00%
2021-08-27 0 0.830 0.830 0.840 0.810 0.840 127,500 106,175 0.8327 0.724 0.724 0.733 0.707 0.733 146,151 0.7265 1.22%
2021-08-26 0 0.820 0.820 0.830 0.810 0.840 544,000 448,595 0.8246 0.715 0.715 0.724 0.707 0.733 623,579 0.7194 0.00%
2021-08-25 0 0.820 0.820 0.830 0.790 0.830 1,122,500 903,315 0.8047 0.715 0.715 0.724 0.689 0.724 1,286,705 0.7020 1.23%
2021-08-24 0 0.810 0.810 0.820 0.810 0.820 122,000 100,025 0.8199 0.707 0.707 0.715 0.707 0.715 139,847 0.7152 -1.22%
2021-08-23 0 0.820 0.820 0.830 0.800 0.830 215,500 175,810 0.8158 0.715 0.715 0.724 0.698 0.724 247,024 0.7117 0.00%
2021-08-20 0 0.820 0.810 0.820 0.810 0.840 518,000 424,405 0.8193 0.715 0.707 0.715 0.707 0.733 593,776 0.7148 -2.38%
2021-08-19 0 0.840 0.830 0.840 0.820 0.860 1,128,500 946,530 0.8388 0.733 0.724 0.733 0.715 0.750 1,293,583 0.7317 -2.33%
2021-08-18 0 0.860 0.860 0.870 0.850 0.880 114,500 99,065 0.8652 0.750 0.750 0.759 0.742 0.768 131,250 0.7548 -2.27%
2021-08-17 0 0.880 0.860 0.880 0.850 0.880 766,500 659,045 0.8598 0.768 0.750 0.768 0.742 0.768 878,627 0.7501 0.00%
2021-08-16 0 0.880 0.860 0.880 0.850 0.890 1,456,600 1,248,613 0.8572 0.768 0.750 0.768 0.742 0.776 1,669,679 0.7478 -2.22%
2021-08-13 0 0.900 0.890 0.900 0.850 0.900 777,500 674,395 0.8674 0.785 0.776 0.785 0.742 0.785 891,237 0.7567 1.12%
2021-08-12 0 0.890 0.890 0.900 0.880 0.900 352,500 311,335 0.8832 0.776 0.776 0.785 0.768 0.785 404,065 0.7705 -2.20%
2021-08-11 0 0.910 0.890 0.910 0.890 0.940 688,500 624,035 0.9064 0.794 0.776 0.794 0.776 0.820 789,217 0.7907 0.00%
2021-08-10 0 0.910 0.900 0.910 0.870 0.920 919,500 821,285 0.8932 0.794 0.785 0.794 0.759 0.803 1,054,009 0.7792 4.60%
2021-08-09 0 0.870 0.860 0.870 0.850 0.880 53,500 46,445 0.8681 0.759 0.750 0.759 0.742 0.768 61,326 0.7573 0.00%
2021-08-06 0 0.870 0.860 0.870 0.830 0.890 634,000 543,270 0.8569 0.759 0.750 0.759 0.724 0.776 726,745 0.7475 3.57%
2021-08-05 0 0.840 0.840 0.850 0.820 0.850 114,000 96,350 0.8452 0.733 0.733 0.742 0.715 0.742 130,676 0.7373 -1.18%
2021-08-04 0 0.850 0.830 0.850 0.830 0.850 17,000 14,430 0.8488 0.742 0.724 0.742 0.724 0.742 19,487 0.7405 0.00%
2021-08-03 0 0.850 0.850 0.860 0.840 0.860 229,500 194,355 0.8469 0.742 0.742 0.750 0.733 0.750 263,072 0.7388 0.00%
2021-08-02 0 0.850 0.820 0.840 0.800 0.860 1,363,500 1,107,325 0.8121 0.742 0.715 0.733 0.698 0.750 1,562,960 0.7085 0.00%
2021-07-30 0 0.850 0.850 0.860 0.820 0.850 190,500 159,595 0.8378 0.742 0.742 0.750 0.715 0.742 218,367 0.7309 1.19%
2021-07-29 0 0.840 0.830 0.840 0.820 0.860 770,000 639,990 0.8312 0.733 0.724 0.733 0.715 0.750 882,639 0.7251 1.20%
2021-07-28 0 0.830 0.830 0.840 0.830 0.860 1,073,000 895,810 0.8349 0.724 0.724 0.733 0.724 0.750 1,229,964 0.7283 -3.49%
2021-07-27 0 0.860 0.840 0.860 0.840 0.890 811,000 697,460 0.8600 0.750 0.733 0.750 0.733 0.776 929,637 0.7502 -1.15%
2021-07-26 0 0.870 0.860 0.880 0.870 0.930 996,500 873,865 0.8769 0.759 0.750 0.768 0.759 0.811 1,142,273 0.7650 -6.45%
2021-07-23 0 0.930 0.900 0.930 0.880 0.930 592,000 530,325 0.8958 0.811 0.785 0.811 0.768 0.811 678,601 0.7815 3.33%
2021-07-22 0 0.900 0.900 0.910 0.870 0.920 502,000 449,735 0.8959 0.785 0.785 0.794 0.759 0.803 575,435 0.7816 2.27%
2021-07-21 0 0.880 0.870 0.890 0.870 0.890 73,500 64,685 0.8801 0.768 0.759 0.776 0.759 0.776 84,252 0.7678 -1.12%
2021-07-20 0 0.890 0.880 0.890 0.880 0.930 77,000 68,095 0.8844 0.776 0.768 0.776 0.768 0.811 88,264 0.7715 -2.20%
2021-07-19 0 0.910 0.900 0.910 0.880 0.970 1,828,000 1,637,210 0.8956 0.794 0.785 0.794 0.768 0.846 2,095,409 0.7813 -5.21%
2021-07-16 0 0.960 0.940 0.960 0.920 0.970 113,500 106,525 0.9385 0.837 0.820 0.837 0.803 0.846 130,103 0.8188 1.05%
2021-07-15 0 0.950 0.940 0.950 0.900 0.950 404,500 374,810 0.9266 0.829 0.820 0.829 0.785 0.829 463,672 0.8084 3.26%
2021-07-14 0 0.920 0.910 0.920 0.900 0.920 175,000 159,335 0.9105 0.803 0.794 0.803 0.785 0.803 200,600 0.7943 1.10%
2021-07-13 0 0.910 0.900 0.910 0.900 0.920 241,000 218,380 0.9061 0.794 0.785 0.794 0.785 0.803 276,255 0.7905 -1.09%
2021-07-12 0 0.920 0.910 0.920 0.890 0.930 167,500 152,165 0.9084 0.803 0.794 0.803 0.776 0.811 192,003 0.7925 1.10%
2021-07-09 0 0.910 0.900 0.910 0.870 0.910 490,500 437,175 0.8913 0.794 0.785 0.794 0.759 0.794 562,253 0.7775 2.25%
2021-07-08 0 0.890 0.870 0.890 0.870 0.910 269,000 237,935 0.8845 0.776 0.759 0.776 0.759 0.794 308,351 0.7716 1.14%
2021-07-07 0 0.880 0.870 0.880 0.870 0.890 176,000 153,825 0.8740 0.768 0.759 0.768 0.759 0.776 201,746 0.7625 -1.12%
2021-07-06 0 0.890 0.870 0.890 0.870 0.890 157,500 138,320 0.8782 0.776 0.759 0.776 0.759 0.776 180,540 0.7661 1.14%
2021-07-05 0 0.880 0.880 0.890 0.880 0.890 55,500 48,905 0.8812 0.768 0.768 0.776 0.768 0.776 63,619 0.7687 -1.12%
2021-07-02 0 0.890 0.880 0.890 0.880 0.900 618,000 547,760 0.8863 0.776 0.768 0.776 0.768 0.785 708,404 0.7732 0.00%
2021-06-30 0 0.890 0.880 0.890 0.880 0.900 1,756,500 1,557,480 0.8867 0.776 0.768 0.776 0.768 0.785 2,013,450 0.7735 -1.11%
2021-06-29 0 0.900 0.900 0.910 0.890 0.900 125,000 112,460 0.8997 0.785 0.785 0.794 0.776 0.785 143,286 0.7849 0.00%
2021-06-28 0 0.900 0.900 0.910 0.890 0.920 156,500 141,975 0.9072 0.785 0.785 0.794 0.776 0.803 179,394 0.7914 -1.10%
2021-06-25 0 0.910 0.890 0.910 0.880 0.910 699,500 625,440 0.8941 0.794 0.776 0.794 0.768 0.794 801,826 0.7800 1.11%
2021-06-24 0 0.900 0.890 0.900 0.880 0.930 355,500 316,660 0.8907 0.785 0.776 0.785 0.768 0.811 407,504 0.7771 -1.10%
2021-06-23 0 0.910 0.900 0.910 0.890 0.930 286,500 256,985 0.8970 0.794 0.785 0.794 0.776 0.811 328,411 0.7825 -1.09%
2021-06-22 0 0.920 0.910 0.920 0.890 0.940 404,500 369,150 0.9126 0.803 0.794 0.803 0.776 0.820 463,672 0.7961 4.55%
2021-06-21 0 0.880 0.880 0.900 0.860 0.910 264,500 233,785 0.8839 0.768 0.768 0.785 0.750 0.794 303,192 0.7711 0.00%
2021-06-18 0 0.880 0.880 0.890 0.870 0.890 121,500 105,730 0.8702 0.768 0.768 0.776 0.759 0.776 139,274 0.7592 2.33%
2021-06-17 0 0.860 0.860 0.870 0.850 0.880 664,500 577,350 0.8688 0.750 0.750 0.759 0.742 0.768 761,706 0.7580 0.00%
2021-06-16 0 0.860 0.860 0.870 0.850 0.870 369,000 318,820 0.8640 0.750 0.750 0.759 0.742 0.759 422,979 0.7537 0.00%
2021-06-15 0 0.860 0.860 0.870 0.850 0.880 431,000 373,595 0.8668 0.750 0.750 0.759 0.742 0.768 494,049 0.7562 1.18%
2021-06-11 0 0.850 0.850 0.880 0.850 0.890 895,500 777,705 0.8685 0.742 0.742 0.768 0.742 0.776 1,026,498 0.7576 -1.16%
2021-06-10 0 0.860 0.860 0.880 0.860 0.890 546,500 475,605 0.8703 0.750 0.750 0.768 0.750 0.776 626,445 0.7592 -1.15%
2021-06-09 0 0.870 0.870 0.880 0.870 0.910 780,500 697,435 0.8936 0.759 0.759 0.768 0.759 0.794 894,675 0.7795 -2.25%
2021-06-08 0 0.890 0.890 0.900 0.890 0.900 444,000 399,065 0.8988 0.776 0.776 0.785 0.776 0.785 508,951 0.7841 -1.11%
2021-06-07 0 0.900 0.900 0.910 0.900 0.910 313,500 284,930 0.9089 0.785 0.785 0.794 0.785 0.794 359,360 0.7929 -2.17%
2021-06-04 0 0.920 0.910 0.920 0.900 0.920 315,000 286,675 0.9101 0.803 0.794 0.803 0.785 0.803 361,080 0.7939 1.10%
2021-06-03 0 0.910 0.910 0.920 0.910 0.920 91,000 82,985 0.9119 0.794 0.794 0.803 0.794 0.803 104,312 0.7955 -1.09%
2021-06-02 0 0.920 0.900 0.920 0.900 0.920 199,000 180,110 0.9051 0.803 0.785 0.803 0.785 0.803 228,111 0.7896 0.00%
2021-06-01 0 0.920 0.910 0.920 0.910 0.930 232,000 212,940 0.9178 0.803 0.794 0.803 0.794 0.811 265,938 0.8007 1.10%
2021-05-31 0 0.910 0.910 0.920 0.910 0.970 597,000 548,320 0.9185 0.794 0.794 0.803 0.794 0.846 684,332 0.8012 -1.09%
2021-05-28 0 0.920 0.910 0.920 0.900 0.950 1,043,000 952,680 0.9134 0.803 0.794 0.803 0.785 0.829 1,195,575 0.7968 0.00%
2021-05-27 0 0.920 0.920 0.930 0.920 0.950 365,500 342,395 0.9368 0.803 0.803 0.811 0.803 0.829 418,967 0.8172 -1.08%
2021-05-26 0 0.930 0.920 0.930 0.910 0.950 566,500 525,460 0.9276 0.811 0.803 0.811 0.794 0.829 649,370 0.8092 0.00%
2021-05-25 0 0.930 0.930 0.950 0.920 0.950 128,000 120,055 0.9379 0.811 0.811 0.829 0.803 0.829 146,724 0.8182 -1.06%
2021-05-24 0 0.940 0.930 0.940 0.930 0.950 101,000 95,260 0.9432 0.820 0.811 0.820 0.811 0.829 115,775 0.8228 -1.05%
2021-05-21 0 0.950 0.930 0.950 0.920 0.980 556,500 523,420 0.9406 0.829 0.811 0.829 0.803 0.855 637,908 0.8205 -2.06%
2021-05-20 0 0.970 0.960 0.970 0.940 0.990 1,081,500 1,023,760 0.9466 0.846 0.837 0.846 0.820 0.864 1,239,707 0.8258 1.04%
2021-05-18 0 0.960 0.960 0.980 0.960 0.990 323,500 316,595 0.9787 0.837 0.837 0.855 0.837 0.864 370,823 0.8538 -1.03%
2021-05-17 0 0.970 0.960 0.970 0.950 0.990 664,000 648,060 0.9760 0.846 0.837 0.846 0.829 0.864 761,133 0.8514 0.00%
2021-05-14 0 0.970 0.960 0.970 0.950 1.000 91,000 88,110 0.9682 0.846 0.837 0.846 0.829 0.872 104,312 0.8447 1.04%
2021-05-13 0 0.960 0.940 0.960 0.950 0.980 97,500 94,635 0.9706 0.837 0.820 0.837 0.829 0.855 111,763 0.8467 -2.04%
2021-05-12 0 0.980 0.970 0.980 0.930 0.980 409,000 386,590 0.9452 0.855 0.846 0.855 0.811 0.855 468,831 0.8246 4.26%
2021-05-11 0 0.940 0.940 0.960 0.930 0.970 162,000 154,140 0.9515 0.820 0.820 0.837 0.811 0.846 185,698 0.8301 -3.09%
2021-05-10 0 0.970 0.970 0.990 0.950 0.990 218,500 211,425 0.9676 0.846 0.846 0.864 0.829 0.864 250,463 0.8441 3.19%
2021-05-07 0 0.940 0.940 0.950 0.940 0.960 192,500 183,370 0.9526 0.820 0.820 0.829 0.820 0.837 220,660 0.8310 0.00%
2021-05-06 0 0.940 0.940 0.950 0.930 1.000 1,183,500 1,128,305 0.9534 0.820 0.820 0.829 0.811 0.872 1,356,628 0.8317 -3.09%
2021-05-05 0 0.970 0.960 0.970 0.910 0.970 1,465,000 1,381,755 0.9432 0.846 0.837 0.846 0.794 0.846 1,679,307 0.8228 5.43%
2021-05-04 0 0.920 0.920 0.930 0.910 0.930 691,000 636,565 0.9212 0.803 0.803 0.811 0.794 0.811 792,083 0.8037 2.22%
2021-05-03 0 0.900 0.900 0.910 0.890 0.920 61,000 54,925 0.9004 0.785 0.785 0.794 0.776 0.803 69,923 0.7855 -1.10%
2021-04-30 0 0.910 0.900 0.910 0.900 0.910 352,000 318,800 0.9057 0.794 0.785 0.794 0.785 0.794 403,492 0.7901 -1.09%
2021-04-29 0 0.920 0.910 0.920 0.900 0.920 73,500 66,910 0.9103 0.803 0.794 0.803 0.785 0.803 84,252 0.7942 1.10%
2021-04-28 0 0.910 0.900 0.920 0.910 0.910 52,000 47,330 0.9102 0.794 0.785 0.803 0.794 0.794 59,607 0.7940 -1.09%
2021-04-27 0 0.920 0.920 0.930 0.910 0.910 500 455 0.9100 0.803 0.803 0.811 0.794 0.794 573 0.7939 -1.08%
2021-04-26 0 0.930 0.910 0.930 0.910 0.930 64,500 58,910 0.9133 0.811 0.794 0.811 0.794 0.811 73,935 0.7968 0.00%
2021-04-23 0 0.930 0.920 0.930 0.910 0.930 162,000 150,140 0.9268 0.811 0.803 0.811 0.794 0.811 185,698 0.8085 0.00%
2021-04-22 0 0.930 0.930 0.940 0.930 0.940 5,500 5,160 0.9382 0.811 0.811 0.820 0.811 0.820 6,305 0.8185 -1.06%
2021-04-21 0 0.940 0.920 0.940 0.920 0.950 504,500 473,995 0.9395 0.820 0.803 0.820 0.803 0.829 578,301 0.8196 0.00%
2021-04-20 0 0.940 0.930 0.950 0.930 0.930 25,500 23,715 0.9300 0.820 0.811 0.829 0.811 0.811 29,230 0.8113 1.08%
2021-04-19 0 0.930 0.930 0.940 0.930 0.940 86,000 80,190 0.9324 0.811 0.811 0.820 0.811 0.820 98,581 0.8134 -1.06%
2021-04-16 0 0.940 0.910 0.940 0.900 0.940 995,500 918,185 0.9223 0.820 0.794 0.820 0.785 0.820 1,141,127 0.8046 4.44%
2021-04-15 0 0.900 0.900 0.910 0.890 0.900 40,000 35,980 0.8995 0.785 0.785 0.794 0.776 0.785 45,851 0.7847 -1.10%
2021-04-14 0 0.910 0.910 0.920 0.880 0.910 144,500 129,010 0.8928 0.794 0.794 0.803 0.768 0.794 165,638 0.7789 1.11%
2021-04-13 0 0.900 0.900 0.920 0.900 0.920 90,000 81,015 0.9002 0.785 0.785 0.803 0.785 0.803 103,166 0.7853 -1.10%
2021-04-12 0 0.910 0.910 0.920 0.890 0.920 298,500 272,930 0.9143 0.794 0.794 0.803 0.776 0.803 342,166 0.7977 1.11%
2021-04-09 0 0.900 0.890 0.900 0.880 0.910 387,000 346,725 0.8959 0.785 0.776 0.785 0.768 0.794 443,612 0.7816 -1.10%
2021-04-08 0 0.910 0.910 0.920 0.900 0.910 371,000 337,100 0.9086 0.794 0.794 0.803 0.785 0.794 425,272 0.7927 -1.09%
2021-04-07 0 0.920 0.910 0.920 0.920 0.920 139,500 128,340 0.9200 0.803 0.794 0.803 0.803 0.803 159,907 0.8026 -1.08%
2021-04-01 0 0.930 0.920 0.930 0.900 0.940 460,000 422,785 0.9191 0.811 0.803 0.811 0.785 0.820 527,291 0.8018 1.09%
2021-03-31 0 0.920 0.910 0.920 0.900 0.930 920,000 836,755 0.9095 0.803 0.794 0.803 0.785 0.811 1,054,582 0.7934 -1.08%
2021-03-30 0 0.930 0.920 0.940 0.920 0.940 446,500 412,910 0.9248 0.811 0.803 0.820 0.803 0.820 511,816 0.8068 0.00%
2021-03-29 0 0.930 0.920 0.930 0.920 0.950 424,500 396,180 0.9333 0.811 0.803 0.811 0.803 0.829 486,598 0.8142 -2.11%
2021-03-26 0 0.950 0.930 0.950 0.930 0.950 628,000 589,140 0.9381 0.829 0.811 0.829 0.811 0.829 719,867 0.8184 1.06%
2021-03-25 0 0.940 0.940 0.950 0.930 0.960 2,545,000 2,409,575 0.9468 0.820 0.820 0.829 0.811 0.837 2,917,295 0.8260 -1.05%
2021-03-24 0 0.950 0.930 0.950 0.940 0.990 1,381,500 1,312,630 0.9501 0.829 0.811 0.829 0.820 0.864 1,583,593 0.8289 -4.04%
2021-03-23 0 0.990 0.980 0.990 0.970 1.010 1,184,000 1,173,190 0.9909 0.864 0.855 0.864 0.846 0.881 1,357,201 0.8644 -3.88%
2021-03-22 0 1.030 1.010 1.030 1.010 1.030 75,500 76,605 1.0146 0.899 0.881 0.899 0.881 0.899 86,545 0.8852 0.98%
2021-03-19 0 1.020 1.020 1.030 1.020 1.070 486,500 501,950 1.0318 0.890 0.890 0.899 0.890 0.933 557,668 0.9001 -4.67%
2021-03-18 0 1.070 1.070 1.080 1.050 1.070 1,140,000 1,209,545 1.0610 0.933 0.933 0.942 0.916 0.933 1,306,765 0.9256 0.00%
2021-03-17 0 1.070 1.050 1.070 1.050 1.070 165,500 175,400 1.0598 0.933 0.916 0.933 0.916 0.933 189,710 0.9246 1.90%
2021-03-16 0 1.050 1.050 1.060 1.050 1.100 632,000 678,465 1.0735 0.916 0.916 0.925 0.916 0.960 724,452 0.9365 0.96%
2021-03-15 0 1.040 1.040 1.050 1.020 1.070 1,005,500 1,060,535 1.0547 0.907 0.907 0.916 0.890 0.933 1,152,590 0.9201 1.96%
2021-03-12 0 1.020 1.020 1.030 1.020 1.060 326,000 338,030 1.0369 0.890 0.890 0.899 0.890 0.925 373,689 0.9046 -2.86%
2021-03-11 0 1.050 1.040 1.050 1.040 1.060 994,000 1,039,610 1.0459 0.916 0.907 0.916 0.907 0.925 1,139,407 0.9124 2.94%
2021-03-10 0 1.020 1.020 1.030 1.010 1.030 269,000 276,560 1.0281 0.890 0.890 0.899 0.881 0.899 308,351 0.8969 0.99%
2021-03-09 0 1.010 1.000 1.010 0.990 1.030 1,030,000 1,042,000 1.0117 0.881 0.872 0.881 0.864 0.899 1,180,674 0.8825 -1.94%
2021-03-08 0 1.030 1.030 1.040 1.020 1.060 688,000 709,705 1.0315 0.899 0.899 0.907 0.890 0.925 788,644 0.8999 -2.83%
2021-03-05 0 1.060 1.050 1.060 1.020 1.060 603,500 630,270 1.0444 0.925 0.916 0.925 0.890 0.925 691,783 0.9111 0.95%
2021-03-04 0 1.050 1.050 1.070 1.020 1.150 6,051,500 6,451,155 1.0660 0.916 0.916 0.933 0.890 1.003 6,936,743 0.9300 -8.70%
2021-03-03 0 1.150 1.140 1.150 1.110 1.150 1,087,500 1,229,950 1.1310 1.003 0.995 1.003 0.968 1.003 1,246,585 0.9867 2.68%
2021-03-02 0 1.120 1.120 1.140 1.120 1.190 3,151,000 3,593,935 1.1406 0.977 0.977 0.995 0.977 1.038 3,611,944 0.9950 -5.08%
2021-03-01 0 1.180 1.160 1.180 1.130 1.190 1,568,500 1,813,840 1.1564 1.029 1.012 1.029 0.986 1.038 1,797,948 1.0088 1.72%
2021-02-26 0 1.160 1.160 1.170 1.150 1.250 3,875,000 4,571,990 1.1799 1.012 1.012 1.021 1.003 1.090 4,441,854 1.0293 -5.69%
2021-02-25 0 1.230 1.220 1.230 1.140 1.280 8,192,000 10,084,230 1.2310 1.073 1.064 1.073 0.995 1.117 9,390,366 1.0739 8.85%
2021-02-24 0 1.130 1.130 1.140 1.120 1.230 4,879,000 5,659,510 1.1600 0.986 0.986 0.995 0.977 1.073 5,592,724 1.0119 -6.61%
2021-02-23 0 1.210 1.200 1.210 1.130 1.240 5,581,000 6,723,345 1.2047 1.056 1.047 1.056 0.986 1.082 6,397,416 1.0509 5.22%
2021-02-22 0 1.150 1.140 1.150 1.120 1.200 3,418,000 3,966,440 1.1605 1.003 0.995 1.003 0.977 1.047 3,918,002 1.0124 2.68%
2021-02-19 0 1.120 1.110 1.120 1.100 1.140 1,496,000 1,678,535 1.1220 0.977 0.968 0.977 0.960 0.995 1,714,842 0.9788 -1.75%
2021-02-18 0 1.140 1.120 1.140 1.100 1.150 2,089,500 2,341,995 1.1208 0.995 0.977 0.995 0.960 1.003 2,395,162 0.9778 -1.72%
2021-02-17 0 1.160 1.140 1.160 1.130 1.170 2,182,500 2,480,090 1.1364 1.012 0.995 1.012 0.986 1.021 2,501,767 0.9913 -0.85%
2021-02-16 0 1.170 1.160 1.170 1.100 1.190 5,484,000 6,338,315 1.1558 1.021 1.012 1.021 0.960 1.038 6,286,227 1.0083 6.36%
2021-02-11 0 1.100 1.090 1.110 1.050 1.110 2,230,000 2,457,360 1.1020 0.960 0.951 0.968 0.916 0.968 2,556,215 0.9613 3.77%
2021-02-10 0 1.060 1.060 1.070 1.030 1.090 1,957,000 2,084,125 1.0650 0.925 0.925 0.933 0.899 0.951 2,243,280 0.9291 2.91%
2021-02-09 0 1.030 1.030 1.050 1.020 1.040 567,500 584,465 1.0299 0.899 0.899 0.916 0.890 0.907 650,517 0.8985 -1.90%
2021-02-08 0 1.050 1.030 1.050 1.020 1.090 1,072,500 1,130,770 1.0543 0.916 0.899 0.916 0.890 0.951 1,229,391 0.9198 -2.78%
2021-02-05 0 1.080 1.070 1.080 0.980 1.110 5,149,500 5,515,460 1.0711 0.942 0.933 0.942 0.855 0.968 5,902,794 0.9344 6.93%
2021-02-04 0 1.010 0.990 1.010 0.970 1.020 681,000 673,790 0.9894 0.881 0.864 0.881 0.846 0.890 780,620 0.8631 0.00%
2021-02-03 0 1.010 1.000 1.020 0.990 1.020 968,500 978,705 1.0105 0.881 0.872 0.890 0.864 0.890 1,110,177 0.8816 2.02%
2021-02-02 0 0.990 0.970 1.000 0.960 0.990 1,744,500 1,686,360 0.9667 0.864 0.846 0.872 0.837 0.864 1,999,694 0.8433 0.00%
2021-02-01 0 0.990 0.980 0.990 0.960 1.010 2,798,000 2,744,280 0.9808 0.864 0.855 0.864 0.837 0.881 3,207,305 0.8556 -3.88%
2021-01-29 0 1.030 1.030 1.040 0.990 1.080 4,847,500 5,000,815 1.0316 0.899 0.899 0.907 0.864 0.942 5,556,616 0.9000 -3.74%
2021-01-28 0 1.070 1.050 1.070 0.960 1.140 9,807,000 10,469,415 1.0675 0.933 0.916 0.933 0.837 0.995 11,241,617 0.9313 9.18%
2021-01-27 0 0.980 0.960 0.980 0.960 1.000 630,000 611,580 0.9708 0.855 0.837 0.855 0.837 0.872 722,160 0.8469 -1.01%
2021-01-26 0 0.990 0.970 0.990 0.970 1.020 1,878,500 1,865,965 0.9933 0.864 0.846 0.864 0.846 0.890 2,153,296 0.8666 0.00%
2021-01-25 0 0.990 0.990 1.000 0.940 0.990 1,647,500 1,592,275 0.9665 0.864 0.864 0.872 0.820 0.864 1,888,504 0.8431 2.06%
2021-01-22 0 0.970 0.970 0.980 0.940 1.030 3,144,000 3,037,870 0.9662 0.846 0.846 0.855 0.820 0.899 3,603,920 0.8429 -3.00%
2021-01-21 0 1.000 1.000 1.010 0.920 1.010 4,254,000 4,119,485 0.9684 0.872 0.872 0.881 0.803 0.881 4,876,296 0.8448 4.17%
2021-01-20 0 0.960 0.960 0.970 0.950 1.030 3,398,000 3,327,165 0.9792 0.837 0.837 0.846 0.829 0.899 3,895,076 0.8542 -4.00%
2021-01-19 0 1.000 1.000 1.010 0.990 1.060 6,091,000 6,216,070 1.0205 0.872 0.872 0.881 0.864 0.925 6,982,022 0.8903 -3.85%
2021-01-18 0 1.040 1.030 1.040 0.900 1.060 8,784,000 8,826,575 1.0048 0.907 0.899 0.907 0.785 0.925 10,068,967 0.8766 10.64%
2021-01-15 0 0.940 0.920 0.940 0.900 0.960 8,665,500 8,047,855 0.9287 0.820 0.803 0.820 0.785 0.837 9,933,132 0.8102 4.44%
2021-01-14 0 0.900 0.900 0.910 0.790 0.990 39,539,500 35,383,130 0.8949 0.785 0.785 0.794 0.689 0.864 45,323,534 0.7807 13.92%
2021-01-13 0 0.790 0.780 0.790 0.740 0.800 17,074,500 13,276,590 0.7776 0.689 0.680 0.689 0.646 0.698 19,572,242 0.6783 6.76%
2021-01-12 0 0.740 0.730 0.740 0.730 0.750 1,706,500 1,264,095 0.7408 0.646 0.637 0.646 0.637 0.654 1,956,135 0.6462 0.00%
2021-01-11 0 0.740 0.730 0.740 0.730 0.750 4,481,000 3,335,975 0.7445 0.646 0.637 0.646 0.637 0.654 5,136,503 0.6495 0.00%
2021-01-08 0 0.740 0.740 0.750 0.740 0.760 2,375,500 1,780,550 0.7495 0.646 0.646 0.654 0.646 0.663 2,723,000 0.6539 -1.33%
2021-01-07 0 0.750 0.740 0.750 0.740 0.760 1,182,000 879,230 0.7438 0.654 0.646 0.654 0.646 0.663 1,354,909 0.6489 0.00%
2021-01-06 0 0.750 0.740 0.760 0.740 0.760 3,415,000 2,561,920 0.7502 0.654 0.646 0.663 0.646 0.663 3,914,563 0.6545 1.35%
2021-01-05 0 0.740 0.730 0.740 0.740 0.750 1,462,000 1,082,465 0.7404 0.646 0.637 0.646 0.646 0.654 1,675,869 0.6459 -1.33%
2021-01-04 0 0.750 0.740 0.750 0.740 0.760 537,500 402,925 0.7496 0.654 0.646 0.654 0.646 0.663 616,128 0.6540 1.35%
2020-12-31 0 0.740 0.730 0.740 0.740 0.760 270,500 202,070 0.7470 0.646 0.637 0.646 0.646 0.663 310,070 0.6517 1.37%
2020-12-30 0 0.730 0.730 0.740 0.730 0.740 291,500 215,690 0.7399 0.637 0.637 0.646 0.637 0.646 334,142 0.6455 0.00%
2020-12-29 0 0.730 0.730 0.740 0.730 0.730 286,000 208,780 0.7300 0.637 0.637 0.646 0.637 0.637 327,837 0.6368 0.00%
2020-12-28 0 0.730 0.730 0.750 0.730 0.730 39,500 28,835 0.7300 0.637 0.637 0.654 0.637 0.637 45,278 0.6368 0.00%
2020-12-24 0 0.730 0.730 0.750 0.730 0.740 470,000 344,975 0.7340 0.637 0.637 0.654 0.637 0.646 538,754 0.6403 0.00%
2020-12-23 0 0.730 0.730 0.740 0.720 0.740 553,500 408,835 0.7386 0.637 0.637 0.646 0.628 0.646 634,469 0.6444 0.00%
2020-12-22 0 0.730 0.730 0.740 0.720 0.740 412,500 301,105 0.7300 0.637 0.637 0.646 0.628 0.646 472,843 0.6368 -1.35%
2020-12-21 0 0.740 0.720 0.740 0.720 0.740 376,000 274,050 0.7289 0.646 0.628 0.646 0.628 0.646 431,003 0.6358 0.00%
2020-12-18 0 0.740 0.740 0.750 0.730 0.750 552,000 409,425 0.7417 0.646 0.646 0.654 0.637 0.654 632,749 0.6471 0.00%
2020-12-17 0 0.740 0.740 0.750 0.720 0.740 189,500 139,645 0.7369 0.646 0.646 0.654 0.628 0.646 217,221 0.6429 1.37%
2020-12-16 0 0.730 0.730 0.740 0.720 0.760 1,823,500 1,353,935 0.7425 0.637 0.637 0.646 0.628 0.663 2,090,251 0.6477 1.39%
2020-12-15 0 0.720 0.720 0.730 0.720 0.740 753,500 549,365 0.7291 0.628 0.628 0.637 0.628 0.646 863,726 0.6360 -2.70%
2020-12-14 0 0.740 0.740 0.750 0.730 0.750 968,000 718,780 0.7425 0.646 0.646 0.654 0.637 0.654 1,109,604 0.6478 -2.63%
2020-12-11 0 0.760 0.750 0.760 0.740 0.770 967,000 731,295 0.7563 0.663 0.654 0.663 0.646 0.672 1,108,458 0.6597 -1.30%
2020-12-10 0 0.770 0.760 0.770 0.760 0.770 202,000 153,835 0.7616 0.672 0.663 0.672 0.663 0.672 231,550 0.6644 0.00%
2020-12-09 0 0.770 0.760 0.770 0.760 0.780 303,500 233,355 0.7689 0.672 0.663 0.672 0.663 0.680 347,897 0.6708 0.00%
2020-12-08 0 0.770 0.760 0.770 0.760 0.780 557,500 429,110 0.7697 0.672 0.663 0.672 0.663 0.680 639,054 0.6715 -1.28%
2020-12-07 0 0.780 0.770 0.780 0.770 0.780 544,500 421,680 0.7744 0.680 0.672 0.680 0.672 0.680 624,152 0.6756 0.00%
2020-12-04 0 0.780 0.770 0.780 0.760 0.780 1,095,000 842,475 0.7694 0.680 0.672 0.680 0.663 0.680 1,255,182 0.6712 1.30%
2020-12-03 0 0.770 0.760 0.770 0.760 0.780 289,000 222,625 0.7703 0.672 0.663 0.672 0.663 0.680 331,276 0.6720 -1.28%
2020-12-02 0 0.780 0.760 0.780 0.760 0.790 583,500 449,590 0.7705 0.680 0.663 0.680 0.663 0.689 668,857 0.6722 0.00%
2020-12-01 0 0.780 0.770 0.790 0.760 0.780 330,000 256,295 0.7767 0.680 0.672 0.689 0.663 0.680 378,274 0.6775 0.00%
2020-11-30 0 0.780 0.770 0.780 0.770 0.790 618,000 479,010 0.7751 0.680 0.672 0.680 0.672 0.689 708,404 0.6762 -1.27%
2020-11-27 0 0.790 0.770 0.790 0.770 0.790 225,500 175,670 0.7790 0.689 0.672 0.689 0.672 0.689 258,487 0.6796 0.00%
2020-11-26 0 0.790 0.780 0.790 0.770 0.790 967,000 753,340 0.7790 0.689 0.680 0.689 0.672 0.689 1,108,458 0.6796 1.28%
2020-11-25 0 0.780 0.760 0.780 0.770 0.780 780,000 601,180 0.7707 0.680 0.663 0.680 0.672 0.680 894,102 0.6724 0.00%
2020-11-24 0 0.780 0.760 0.780 0.760 0.780 207,500 159,175 0.7671 0.680 0.663 0.680 0.663 0.680 237,854 0.6692 1.30%
2020-11-23 0 0.770 0.760 0.770 0.750 0.780 1,295,500 994,935 0.7680 0.672 0.663 0.672 0.654 0.680 1,485,012 0.6700 -1.28%
2020-11-20 0 0.780 0.770 0.780 0.770 0.790 663,000 515,355 0.7773 0.680 0.672 0.680 0.672 0.689 759,987 0.6781 0.00%
2020-11-19 0 0.780 0.780 0.790 0.780 0.800 933,500 732,525 0.7847 0.680 0.680 0.689 0.680 0.698 1,070,057 0.6846 -1.27%
2020-11-18 0 0.790 0.780 0.790 0.760 0.790 781,000 606,605 0.7767 0.689 0.680 0.689 0.663 0.689 895,249 0.6776 2.60%
2020-11-17 0 0.770 0.770 0.780 0.760 0.800 2,645,000 2,055,255 0.7770 0.672 0.672 0.680 0.663 0.698 3,031,924 0.6779 -2.53%
2020-11-16 0 0.790 0.790 0.800 0.770 0.850 4,647,000 3,693,685 0.7949 0.689 0.689 0.698 0.672 0.742 5,326,786 0.6934 -2.47%
2020-11-13 0 0.810 0.800 0.810 0.750 0.810 12,969,000 10,263,360 0.7914 0.707 0.698 0.707 0.654 0.707 14,866,170 0.6904 6.58%
2020-11-12 0 0.760 0.750 0.760 0.740 0.770 913,500 690,690 0.7561 0.663 0.654 0.663 0.646 0.672 1,047,131 0.6596 -1.30%
2020-11-11 0 0.770 0.760 0.770 0.720 0.800 6,962,500 5,317,780 0.7638 0.672 0.663 0.672 0.628 0.698 7,981,009 0.6663 4.05%
2020-11-10 0 0.740 0.720 0.740 0.710 0.750 2,896,000 2,099,390 0.7249 0.646 0.628 0.646 0.619 0.654 3,319,641 0.6324 2.78%
2020-11-09 0 0.720 0.710 0.720 0.710 0.720 1,634,000 1,162,565 0.7115 0.628 0.619 0.628 0.619 0.628 1,873,030 0.6207 0.00%
2020-11-06 0 0.720 0.700 0.720 0.690 0.720 2,198,000 1,555,855 0.7079 0.628 0.611 0.628 0.602 0.628 2,519,534 0.6175 0.00%
2020-11-05 0 0.720 0.700 0.720 0.700 0.730 987,000 699,480 0.7087 0.628 0.611 0.628 0.611 0.637 1,131,383 0.6183 1.41%
2020-11-04 0 0.710 0.700 0.710 0.700 0.730 2,358,500 1,669,530 0.7079 0.619 0.611 0.619 0.611 0.637 2,703,513 0.6175 -4.05%
2020-11-03 0 0.740 0.710 0.740 0.710 0.750 918,000 667,575 0.7272 0.646 0.619 0.646 0.619 0.654 1,052,290 0.6344 0.00%
2020-11-02 0 0.740 0.740 0.750 0.720 0.750 229,000 169,245 0.7391 0.646 0.646 0.654 0.628 0.654 262,499 0.6447 0.00%
2020-10-30 0 0.740 0.720 0.740 0.720 0.750 291,000 213,450 0.7335 0.646 0.628 0.646 0.628 0.654 333,569 0.6399 0.00%
2020-10-29 0 0.740 0.730 0.740 0.720 0.750 728,000 537,045 0.7377 0.646 0.637 0.646 0.628 0.654 834,495 0.6436 0.00%
2020-10-28 0 0.740 0.730 0.740 0.740 0.750 353,000 262,830 0.7446 0.646 0.637 0.646 0.646 0.654 404,639 0.6495 -1.33%
2020-10-27 0 0.750 0.740 0.750 0.740 0.760 278,500 208,935 0.7502 0.654 0.646 0.654 0.646 0.663 319,240 0.6545 -2.60%
2020-10-23 0 0.770 0.750 0.770 0.750 0.770 468,500 354,675 0.7570 0.672 0.654 0.672 0.654 0.672 537,035 0.6604 2.67%
2020-10-22 0 0.750 0.740 0.750 0.730 0.750 928,500 688,275 0.7413 0.654 0.646 0.654 0.637 0.654 1,064,326 0.6467 -1.32%
2020-10-21 0 0.760 0.750 0.760 0.740 0.770 458,000 342,695 0.7482 0.663 0.654 0.663 0.646 0.672 524,999 0.6528 -2.56%
2020-10-20 0 0.780 0.750 0.780 0.750 0.790 880,000 670,635 0.7621 0.680 0.654 0.680 0.654 0.689 1,008,731 0.6648 0.00%
2020-10-19 0 0.780 0.770 0.780 0.770 0.820 2,074,000 1,628,160 0.7850 0.680 0.672 0.680 0.672 0.715 2,377,395 0.6849 -1.27%
2020-10-16 0 0.790 0.770 0.790 0.750 0.820 2,605,000 2,050,900 0.7873 0.689 0.672 0.689 0.654 0.715 2,986,072 0.6868 6.76%
2020-10-15 0 0.740 0.730 0.740 0.730 0.750 966,500 717,095 0.7420 0.646 0.637 0.646 0.637 0.654 1,107,884 0.6473 -1.33%
2020-10-14 0 0.750 0.740 0.750 0.730 0.760 3,961,400 2,954,580 0.7458 0.654 0.646 0.654 0.637 0.663 4,540,893 0.6507 0.00%
2020-10-12 0 0.750 0.740 0.750 0.740 0.770 219,000 164,840 0.7527 0.654 0.646 0.654 0.646 0.672 251,036 0.6566 -1.32%
2020-10-09 0 0.760 0.740 0.760 0.740 0.760 1,104,000 829,890 0.7517 0.663 0.646 0.663 0.646 0.663 1,265,499 0.6558 0.00%
2020-10-08 0 0.760 0.760 0.770 0.760 0.770 100,000 76,455 0.7646 0.663 0.663 0.672 0.663 0.672 114,628 0.6670 -1.30%
2020-10-07 0 0.770 0.760 0.770 0.750 0.770 79,000 59,670 0.7553 0.672 0.663 0.672 0.654 0.672 90,557 0.6589 0.00%
2020-10-06 0 0.770 0.760 0.770 0.760 0.770 1,288,000 984,360 0.7643 0.672 0.663 0.672 0.663 0.672 1,476,415 0.6667 0.00%
2020-10-05 0 0.770 0.760 0.770 0.740 0.770 443,000 333,570 0.7530 0.672 0.663 0.672 0.646 0.672 507,804 0.6569 1.32%
2020-09-30 0 0.760 0.760 0.780 0.760 0.780 145,500 112,015 0.7699 0.663 0.663 0.680 0.663 0.680 166,784 0.6716 -2.56%
2020-09-29 0 0.780 0.770 0.780 0.770 0.800 624,000 486,985 0.7804 0.680 0.672 0.680 0.672 0.698 715,282 0.6808 -2.50%
2020-09-28 0 0.800 0.790 0.800 0.790 0.800 257,500 205,430 0.7978 0.698 0.689 0.698 0.689 0.698 295,168 0.6960 -1.23%
2020-09-25 0 0.810 0.790 0.810 0.800 0.820 458,000 367,535 0.8025 0.707 0.689 0.707 0.698 0.715 524,999 0.7001 0.00%
2020-09-24 0 0.810 0.810 0.820 0.800 0.810 61,500 50,155 0.8155 0.707 0.707 0.715 0.698 0.707 70,497 0.7115 -1.22%
2020-09-23 0 0.820 0.820 0.830 0.810 0.830 312,500 255,505 0.8176 0.715 0.715 0.724 0.707 0.724 358,214 0.7133 0.00%
2020-09-22 0 0.820 0.820 0.830 0.820 0.830 885,000 734,020 0.8294 0.715 0.715 0.724 0.715 0.724 1,014,462 0.7236 -1.20%
2020-09-21 0 0.830 0.820 0.830 0.820 0.840 1,909,500 1,585,600 0.8304 0.724 0.715 0.724 0.715 0.733 2,188,831 0.7244 0.00%
2020-09-18 0 0.830 0.820 0.830 0.820 0.850 1,135,500 950,115 0.8367 0.724 0.715 0.724 0.715 0.742 1,301,607 0.7300 -2.35%
2020-09-17 0 0.850 0.850 0.860 0.840 0.860 26,500 22,665 0.8553 0.742 0.742 0.750 0.733 0.750 30,377 0.7461 -1.16%
2020-09-16 0 0.860 0.850 0.870 0.850 0.860 659,000 560,350 0.8503 0.750 0.742 0.759 0.742 0.750 755,402 0.7418 1.18%
2020-09-15 0 0.850 0.850 0.860 0.850 0.870 108,000 92,900 0.8602 0.742 0.742 0.750 0.742 0.759 123,799 0.7504 -1.16%
2020-09-14 0 0.860 0.850 0.870 0.850 0.860 148,000 127,230 0.8597 0.750 0.742 0.759 0.742 0.750 169,650 0.7500 0.00%
2020-09-11 0 0.860 0.850 0.860 0.850 0.870 89,000 76,960 0.8647 0.750 0.742 0.750 0.742 0.759 102,019 0.7544 -1.15%
2020-09-10 0 0.870 0.860 0.880 0.850 0.880 900,500 782,630 0.8691 0.759 0.750 0.768 0.742 0.768 1,032,230 0.7582 1.16%
2020-09-09 0 0.860 0.850 0.860 0.860 0.880 98,000 84,955 0.8669 0.750 0.742 0.750 0.750 0.768 112,336 0.7563 -3.37%
2020-09-08 0 0.890 0.880 0.890 0.870 0.890 588,000 512,790 0.8721 0.776 0.768 0.776 0.759 0.776 674,016 0.7608 2.30%
2020-09-07 0 0.870 0.850 0.870 0.840 0.880 1,202,500 1,034,105 0.8600 0.759 0.742 0.759 0.733 0.768 1,378,408 0.7502 -1.14%
2020-09-04 0 0.880 0.870 0.880 0.850 0.880 530,500 459,845 0.8668 0.768 0.759 0.768 0.742 0.768 608,104 0.7562 1.15%
2020-09-03 0 0.870 0.860 0.870 0.850 0.890 657,500 567,980 0.8638 0.759 0.750 0.759 0.742 0.776 753,682 0.7536 -1.14%
2020-09-02 0 0.880 0.880 0.890 0.860 0.900 682,000 600,465 0.8804 0.768 0.768 0.776 0.750 0.785 781,766 0.7681 -2.22%
2020-09-01 0 0.900 0.890 0.900 0.880 0.900 250,500 223,545 0.8924 0.785 0.776 0.785 0.768 0.785 287,144 0.7785 0.00%
2020-08-31 0 0.900 0.890 0.900 0.900 0.910 230,500 208,135 0.9030 0.785 0.776 0.785 0.785 0.794 264,219 0.7877 -1.10%
2020-08-28 0 0.910 0.900 0.910 0.880 0.970 1,631,000 1,478,815 0.9067 0.794 0.785 0.794 0.768 0.846 1,869,591 0.7910 1.11%
2020-08-27 0 0.900 0.890 0.900 0.880 1.030 5,391,000 4,993,610 0.9263 0.785 0.776 0.785 0.768 0.899 6,179,622 0.8081 -8.16%
2020-08-26 0 0.980 0.970 0.980 0.970 1.030 3,161,100 3,128,584 0.9897 0.855 0.846 0.855 0.846 0.899 3,623,521 0.8634 -5.77%
2020-08-25 0 1.040 1.020 1.040 1.020 1.040 277,000 284,755 1.0280 0.907 0.890 0.907 0.890 0.907 317,521 0.8968 0.97%
2020-08-24 0 1.030 1.030 1.040 1.030 1.060 346,500 358,645 1.0351 0.899 0.899 0.907 0.899 0.925 397,188 0.9030 -1.90%
2020-08-21 0 1.050 1.030 1.050 1.030 1.050 479,500 498,890 1.0404 0.916 0.899 0.916 0.899 0.916 549,644 0.9077 1.94%
2020-08-20 0 1.030 1.020 1.030 1.010 1.030 491,500 499,635 1.0166 0.899 0.890 0.899 0.881 0.899 563,399 0.8868 0.00%
2020-08-19 0 1.030 1.010 1.030 1.010 1.030 121,000 122,945 1.0161 0.899 0.881 0.899 0.881 0.899 138,700 0.8864 0.00%
2020-08-18 0 1.030 1.020 1.030 1.000 1.040 1,288,500 1,310,280 1.0169 0.899 0.890 0.899 0.872 0.907 1,476,988 0.8871 0.98%
2020-08-17 0 1.020 1.010 1.020 1.010 1.040 932,000 951,945 1.0214 0.890 0.881 0.890 0.881 0.907 1,068,338 0.8911 0.99%
2020-08-14 0 1.010 1.000 1.010 1.000 1.020 671,500 675,820 1.0064 0.881 0.872 0.881 0.872 0.890 769,730 0.8780 -0.98%
2020-08-13 0 1.020 1.010 1.020 1.020 1.040 1,198,500 1,235,300 1.0307 0.890 0.881 0.890 0.890 0.907 1,373,823 0.8992 0.00%
2020-08-12 0 1.020 1.010 1.020 1.010 1.020 249,000 252,670 1.0147 0.890 0.881 0.890 0.881 0.890 285,425 0.8852 -0.97%
2020-08-11 0 1.030 1.010 1.030 1.010 1.030 466,500 476,475 1.0214 0.899 0.881 0.899 0.881 0.899 534,742 0.8910 1.98%
2020-08-10 0 1.010 1.010 1.020 1.010 1.030 463,300 472,819 1.0205 0.881 0.881 0.890 0.881 0.899 531,074 0.8903 -1.94%
2020-08-07 0 1.030 1.020 1.030 1.010 1.050 770,000 789,325 1.0251 0.899 0.890 0.899 0.881 0.916 882,639 0.8943 -1.90%
2020-08-06 0 1.050 1.030 1.050 1.020 1.070 2,264,000 2,359,930 1.0424 0.916 0.899 0.916 0.890 0.933 2,595,189 0.9093 0.96%
2020-08-05 0 1.040 1.010 1.040 1.010 1.050 2,572,000 2,632,340 1.0235 0.907 0.881 0.907 0.881 0.916 2,948,245 0.8928 0.00%
2020-08-04 0 1.040 1.020 1.040 1.010 1.090 2,496,000 2,583,875 1.0352 0.907 0.890 0.907 0.881 0.951 2,861,127 0.9031 0.00%
2020-08-03 0 1.040 1.040 1.070 1.030 1.060 159,500 167,660 1.0512 0.907 0.907 0.933 0.899 0.925 182,832 0.9170 0.97%
2020-07-31 0 1.030 1.030 1.050 1.020 1.080 1,492,500 1,565,980 1.0492 0.899 0.899 0.916 0.890 0.942 1,710,830 0.9153 -0.96%
2020-07-30 0 1.040 1.030 1.040 1.030 1.060 309,000 324,065 1.0488 0.907 0.899 0.907 0.899 0.925 354,202 0.9149 0.00%
2020-07-29 0 1.040 1.030 1.040 1.010 1.090 2,658,500 2,762,425 1.0391 0.907 0.899 0.907 0.881 0.951 3,047,399 0.9065 -0.95%
2020-07-28 0 1.050 1.040 1.050 1.040 1.060 410,000 429,215 1.0469 0.916 0.907 0.916 0.907 0.925 469,977 0.9133 0.00%
2020-07-27 0 1.050 1.050 1.060 1.040 1.070 858,500 908,755 1.0585 0.916 0.916 0.925 0.907 0.933 984,086 0.9235 -1.87%
2020-07-24 0 1.070 1.060 1.070 1.060 1.120 1,505,000 1,616,145 1.0739 0.933 0.925 0.933 0.925 0.977 1,725,159 0.9368 -3.60%
2020-07-23 0 1.110 1.110 1.120 1.110 1.130 230,500 257,525 1.1172 0.968 0.968 0.977 0.968 0.986 264,219 0.9747 -0.89%
2020-07-22 0 1.120 1.110 1.120 1.110 1.140 290,000 325,365 1.1219 0.977 0.968 0.977 0.968 0.995 332,423 0.9788 0.90%
2020-07-21 0 1.110 1.100 1.110 1.100 1.130 159,500 177,315 1.1117 0.968 0.960 0.968 0.960 0.986 182,832 0.9698 0.00%
2020-07-20 0 1.110 1.100 1.110 1.100 1.160 491,500 546,125 1.1111 0.968 0.960 0.968 0.960 1.012 563,399 0.9693 0.00%
2020-07-17 0 1.110 1.100 1.140 1.100 1.220 914,980 1,053,218 1.1511 0.968 0.960 0.995 0.960 1.064 1,048,828 1.0042 0.91%
2020-07-16 0 1.100 1.090 1.100 1.090 1.120 360,000 395,650 1.0990 0.960 0.951 0.960 0.951 0.977 412,663 0.9588 -3.51%
2020-07-15 0 1.140 1.120 1.140 1.080 1.160 1,625,000 1,807,520 1.1123 0.995 0.977 0.995 0.942 1.012 1,862,713 0.9704 -2.56%
2020-07-14 0 1.170 1.160 1.170 1.160 1.190 256,500 299,580 1.1680 1.021 1.012 1.021 1.012 1.038 294,022 1.0189 -2.50%
2020-07-13 0 1.200 1.200 1.210 1.170 1.210 618,000 737,805 1.1939 1.047 1.047 1.056 1.021 1.056 708,404 1.0415 1.69%
2020-07-10 0 1.180 1.180 1.200 1.170 1.210 360,000 426,900 1.1858 1.029 1.029 1.047 1.021 1.056 412,663 1.0345 -2.48%
2020-07-09 0 1.210 1.200 1.220 1.180 1.220 2,354,000 2,820,765 1.1983 1.056 1.047 1.064 1.029 1.064 2,698,355 1.0454 3.42%
2020-07-08 0 1.170 1.170 1.180 1.160 1.210 894,500 1,047,175 1.1707 1.021 1.021 1.029 1.012 1.056 1,025,352 1.0213 -0.85%
2020-07-07 0 1.180 1.180 1.190 1.130 1.240 1,986,000 2,367,665 1.1922 1.029 1.029 1.038 0.986 1.082 2,276,522 1.0400 6.31%
2020-07-06 0 1.110 1.110 1.120 1.050 1.130 1,969,000 2,140,175 1.0869 0.968 0.968 0.977 0.916 0.986 2,257,035 0.9482 3.74%
2020-07-03 0 1.070 1.070 1.080 1.050 1.100 1,083,000 1,161,990 1.0729 0.933 0.933 0.942 0.916 0.960 1,241,427 0.9360 0.00%
2020-07-02 0 1.070 1.070 1.140 1.050 1.090 583,000 622,785 1.0682 0.933 0.933 0.995 0.916 0.951 668,284 0.9319 0.94%
2020-06-30 0 1.060 1.050 1.080 1.050 1.120 734,000 792,170 1.0793 0.925 0.916 0.942 0.916 0.977 841,373 0.9415 -5.36%
2020-06-29 0 1.120 1.120 1.140 1.110 1.160 265,000 298,395 1.1260 0.977 0.977 0.995 0.968 1.012 303,766 0.9823 -2.29%
2020-06-26 0 1.190 1.190 1.200 1.150 1.200 983,500 1,153,205 1.1726 1.000 1.000 1.008 0.966 1.008 1,170,400 0.9853 4.39%
2020-06-24 0 1.140 1.140 1.160 1.130 1.170 675,500 778,435 1.1524 0.958 0.958 0.975 0.950 0.983 803,869 0.9684 0.00%
2020-06-23 0 1.140 1.140 1.170 1.140 1.140 16,000 18,240 1.1400 0.958 0.958 0.983 0.958 0.958 19,041 0.9580 0.00%
2020-06-22 0 1.140 1.140 1.170 1.140 1.160 31,500 36,090 1.1457 0.958 0.958 0.983 0.958 0.975 37,486 0.9628 -0.87%
2020-06-19 0 1.150 1.150 1.170 1.120 1.170 418,500 481,750 1.1511 0.966 0.966 0.983 0.941 0.983 498,030 0.9673 -0.86%
2020-06-18 0 1.160 1.150 1.180 1.150 1.190 86,500 101,210 1.1701 0.975 0.966 0.992 0.966 1.000 102,938 0.9832 -0.85%
2020-06-17 0 1.170 1.160 1.170 1.150 1.170 83,500 97,490 1.1675 0.983 0.975 0.983 0.966 0.983 99,368 0.9811 0.00%
2020-06-16 0 1.170 1.160 1.180 1.150 1.170 310,000 357,220 1.1523 0.983 0.975 0.992 0.966 0.983 368,911 0.9683 0.86%
2020-06-15 0 1.160 1.150 1.170 1.150 1.160 638,000 737,260 1.1556 0.975 0.966 0.983 0.966 0.975 759,242 0.9710 -1.69%
2020-06-12 0 1.180 1.160 1.180 1.160 1.180 63,500 74,380 1.1713 0.992 0.975 0.992 0.975 0.992 75,567 0.9843 1.72%
2020-06-11 0 1.160 1.160 1.180 1.160 1.200 99,500 116,770 1.1736 0.975 0.975 0.992 0.975 1.008 118,409 0.9862 -1.69%
2020-06-10 0 1.180 1.180 1.200 1.180 1.200 109,500 129,410 1.1818 0.992 0.992 1.008 0.992 1.008 130,309 0.9931 -0.84%
2020-06-09 0 1.190 1.190 1.200 1.160 1.220 626,000 751,455 1.2004 1.000 1.000 1.008 0.975 1.025 744,962 1.0087 2.59%
2020-06-08 0 1.160 1.160 1.180 1.150 1.190 211,550 244,679 1.1566 0.975 0.975 0.992 0.966 1.000 251,752 0.9719 -0.85%
2020-06-05 0 1.170 1.150 1.180 1.140 1.230 1,442,000 1,692,365 1.1736 0.983 0.966 0.992 0.958 1.034 1,716,031 0.9862 2.63%
2020-06-04 0 1.140 1.140 1.170 1.130 1.170 948,590 1,095,357 1.1547 0.958 0.958 0.983 0.950 0.983 1,128,856 0.9703 0.00%
2020-06-03 0 1.140 1.130 1.140 1.130 1.180 785,500 899,870 1.1456 0.958 0.950 0.958 0.950 0.992 934,773 0.9627 -2.56%
2020-06-02 0 1.170 1.150 1.170 1.110 1.210 1,459,500 1,683,380 1.1534 0.983 0.966 0.983 0.933 1.017 1,736,856 0.9692 4.46%
2020-06-01 0 1.120 1.110 1.130 1.110 1.130 245,000 274,240 1.1193 0.941 0.933 0.950 0.933 0.950 291,559 0.9406 0.90%
2020-05-29 0 1.110 1.080 1.110 1.110 1.150 630,000 717,025 1.1381 0.933 0.908 0.933 0.933 0.966 749,722 0.9564 0.91%
2020-05-28 0 1.100 1.100 1.130 1.100 1.100 10,500 11,550 1.1000 0.924 0.924 0.950 0.924 0.924 12,495 0.9243 -1.79%
2020-05-27 0 1.120 1.120 1.140 1.060 1.130 631,000 702,460 1.1132 0.941 0.941 0.958 0.891 0.950 750,912 0.9355 0.90%
2020-05-26 0 1.110 1.070 1.110 1.050 1.110 2,801,500 2,998,760 1.0704 0.933 0.899 0.933 0.882 0.933 3,333,884 0.8995 2.78%
2020-05-25 0 1.080 1.080 1.100 1.080 1.150 462,500 512,210 1.1075 0.908 0.908 0.924 0.908 0.966 550,391 0.9306 -3.57%
2020-05-22 0 1.120 1.110 1.120 1.100 1.150 1,548,000 1,747,820 1.1291 0.941 0.933 0.941 0.924 0.966 1,842,175 0.9488 -5.08%
2020-05-21 0 1.180 1.160 1.180 1.160 1.180 100,000 117,395 1.1740 0.992 0.975 0.992 0.975 0.992 119,004 0.9865 0.85%
2020-05-20 0 1.170 1.170 1.210 1.170 1.280 313,000 382,985 1.2236 0.983 0.983 1.017 0.983 1.076 372,481 1.0282 -0.85%
2020-05-19 0 1.180 1.170 1.180 - - 0 0 - 0.992 0.983 0.992 - - 0 - 0.00%
2020-05-18 0 1.180 1.160 1.180 1.160 1.180 8,500 9,930 1.1682 0.992 0.975 0.992 0.975 0.992 10,115 0.9817 1.72%
2020-05-15 0 1.160 1.160 1.200 1.150 1.190 554,000 647,500 1.1688 0.975 0.975 1.008 0.966 1.000 659,280 0.9821 -0.85%
2020-05-14 0 1.170 1.150 1.170 - - 0 0 - 0.983 0.966 0.983 - - 0 - -2.50%
2020-05-13 0 1.200 1.170 1.200 1.160 1.200 363,640 424,007 1.1660 1.008 0.983 1.008 0.975 1.008 432,744 0.9798 0.84%
2020-05-12 0 1.190 1.170 1.210 1.170 1.200 338,000 401,110 1.1867 1.000 0.983 1.017 0.983 1.008 402,232 0.9972 -1.65%
2020-05-11 0 1.210 1.200 1.210 1.180 1.210 267,000 318,345 1.1923 1.017 1.008 1.017 0.992 1.017 317,739 1.0019 1.68%
2020-05-08 0 1.190 1.180 1.200 1.180 1.200 159,500 189,730 1.1895 1.000 0.992 1.008 0.992 1.008 189,811 0.9996 -0.83%
2020-05-07 0 1.200 1.190 1.200 1.190 1.230 282,500 337,490 1.1947 1.008 1.000 1.008 1.000 1.034 336,185 1.0039 -0.83%
2020-05-06 0 1.210 1.210 1.220 1.200 1.220 70,000 84,660 1.2094 1.017 1.017 1.025 1.008 1.025 83,302 1.0163 1.68%
2020-05-05 0 1.190 1.190 1.230 1.190 1.230 144,000 173,605 1.2056 1.000 1.000 1.034 1.000 1.034 171,365 1.0131 -1.65%
2020-05-04 0 1.210 1.190 1.210 1.170 1.220 496,500 588,050 1.1844 1.017 1.000 1.017 0.983 1.025 590,853 0.9953 -0.82%
2020-04-29 0 1.220 1.210 1.240 1.210 1.230 178,000 217,210 1.2203 1.025 1.017 1.042 1.017 1.034 211,826 1.0254 0.83%
2020-04-28 0 1.210 1.180 1.220 1.170 1.220 406,500 488,690 1.2022 1.017 0.992 1.025 0.983 1.025 483,749 1.0102 2.54%
2020-04-27 0 1.180 1.160 1.190 1.150 1.190 579,500 677,390 1.1689 0.992 0.975 1.000 0.966 1.000 689,625 0.9823 2.61%
2020-04-24 0 1.150 1.120 1.160 - - 0 0 - 0.966 0.941 0.975 - - 0 - 0.00%
2020-04-23 0 1.150 1.130 1.150 1.120 1.150 170,000 193,805 1.1400 0.966 0.950 0.966 0.941 0.966 202,306 0.9580 0.00%
2020-04-22 0 1.150 1.120 1.150 1.110 1.150 214,000 241,445 1.1282 0.966 0.941 0.966 0.933 0.966 254,668 0.9481 0.00%
2020-04-21 0 1.150 1.120 1.150 1.120 1.150 175,500 201,475 1.1480 0.966 0.941 0.966 0.941 0.966 208,851 0.9647 -1.71%
2020-04-20 0 1.170 1.150 1.170 1.150 1.170 56,000 65,410 1.1680 0.983 0.966 0.983 0.966 0.983 66,642 0.9815 0.86%
2020-04-17 0 1.160 1.140 1.160 1.130 1.170 88,000 100,620 1.1434 0.975 0.958 0.975 0.950 0.983 104,723 0.9608 2.65%
2020-04-16 0 1.130 1.110 1.130 1.110 1.130 306,000 345,765 1.1300 0.950 0.933 0.950 0.933 0.950 364,151 0.9495 0.89%
2020-04-15 0 1.120 1.110 1.140 1.110 1.150 137,000 154,495 1.1277 0.941 0.933 0.958 0.933 0.966 163,035 0.9476 -1.75%
2020-04-14 0 1.140 1.130 1.150 1.120 1.150 255,000 289,495 1.1353 0.958 0.950 0.966 0.941 0.966 303,459 0.9540 -1.72%
2020-04-09 0 1.160 1.140 1.160 1.130 1.160 626,000 715,050 1.1423 0.975 0.958 0.975 0.950 0.975 744,962 0.9598 0.00%
2020-04-08 0 1.160 1.150 1.160 1.120 1.160 431,500 495,205 1.1476 0.975 0.966 0.975 0.941 0.975 513,500 0.9644 -1.69%
2020-04-07 0 1.180 1.160 1.180 1.130 1.180 330,000 378,315 1.1464 0.992 0.975 0.992 0.950 0.992 392,712 0.9633 2.61%
2020-04-06 0 1.150 1.130 1.150 1.110 1.150 111,000 125,240 1.1283 0.966 0.950 0.966 0.933 0.966 132,094 0.9481 0.88%
2020-04-03 0 1.140 1.130 1.140 1.120 1.180 298,500 342,730 1.1482 0.958 0.950 0.958 0.941 0.992 355,226 0.9648 -0.87%
2020-04-02 0 1.150 1.130 1.150 1.100 1.150 240,500 274,730 1.1423 0.966 0.950 0.966 0.924 0.966 286,203 0.9599 1.77%
2020-04-01 0 1.130 1.120 1.130 1.110 1.150 63,000 71,450 1.1341 0.950 0.941 0.950 0.933 0.966 74,972 0.9530 0.89%
2020-03-31 0 1.120 1.120 1.150 1.120 1.140 191,000 216,925 1.1357 0.941 0.941 0.966 0.941 0.958 227,297 0.9544 0.90%
2020-03-30 0 1.110 1.110 1.120 1.110 1.140 178,000 200,335 1.1255 0.933 0.933 0.941 0.933 0.958 211,826 0.9458 -4.31%
2020-03-27 0 1.160 1.130 1.160 1.130 1.200 191,500 220,520 1.1515 0.975 0.950 0.975 0.950 1.008 227,892 0.9677 2.65%
2020-03-26 0 1.130 1.130 1.160 1.110 1.180 191,000 218,180 1.1423 0.950 0.950 0.975 0.933 0.992 227,297 0.9599 0.00%
2020-03-25 0 1.130 1.130 1.150 1.120 1.180 654,600 746,324 1.1401 0.950 0.950 0.966 0.941 0.992 778,997 0.9581 2.73%
2020-03-24 0 1.100 1.100 1.110 1.070 1.120 956,670 1,049,143 1.0967 0.924 0.924 0.933 0.899 0.941 1,138,471 0.9215 1.85%
2020-03-23 0 1.080 1.060 1.080 1.040 1.120 1,523,000 1,658,260 1.0888 0.908 0.891 0.908 0.874 0.941 1,812,424 0.9149 -10.00%
2020-03-20 0 1.200 1.180 1.200 1.080 1.200 879,000 1,019,680 1.1600 1.008 0.992 1.008 0.908 1.008 1,046,041 0.9748 6.19%
2020-03-19 0 1.130 1.080 1.130 1.020 1.180 1,389,000 1,512,505 1.0889 0.950 0.908 0.950 0.857 0.992 1,652,959 0.9150 -4.24%
2020-03-18 0 1.180 1.170 1.190 1.170 1.280 166,500 198,350 1.1913 0.992 0.983 1.000 0.983 1.076 198,141 1.0011 -1.67%
2020-03-17 0 1.200 1.180 1.200 1.170 1.230 271,500 323,120 1.1901 1.008 0.992 1.008 0.983 1.034 323,095 1.0001 -2.44%
2020-03-16 0 1.230 1.210 1.230 1.210 1.300 434,500 544,995 1.2543 1.034 1.017 1.034 1.017 1.092 517,070 1.0540 -1.60%
2020-03-13 0 1.250 1.250 1.290 1.180 1.310 1,866,000 2,316,510 1.2414 1.050 1.050 1.084 0.992 1.101 2,220,606 1.0432 -6.02%
2020-03-12 0 1.330 1.330 1.350 1.330 1.410 2,232,000 3,051,100 1.3670 1.118 1.118 1.134 1.118 1.185 2,656,159 1.1487 -5.00%
2020-03-11 0 1.400 1.390 1.400 1.320 1.420 1,853,000 2,575,760 1.3900 1.176 1.168 1.176 1.109 1.193 2,205,135 1.1681 6.06%
2020-03-10 0 1.320 1.310 1.320 1.260 1.340 2,340,500 3,061,580 1.3081 1.109 1.101 1.109 1.059 1.126 2,785,277 1.0992 3.94%
2020-03-09 0 1.270 1.270 1.280 1.230 1.310 1,849,000 2,351,705 1.2719 1.067 1.067 1.076 1.034 1.101 2,200,375 1.0688 -4.51%
2020-03-06 0 1.330 1.320 1.330 1.310 1.340 1,113,500 1,468,935 1.3192 1.118 1.109 1.118 1.101 1.126 1,325,104 1.1085 -1.48%
2020-03-05 0 1.350 1.340 1.350 1.300 1.380 2,890,000 3,895,070 1.3478 1.134 1.126 1.134 1.092 1.160 3,439,202 1.1326 3.85%
2020-03-04 0 1.300 1.300 1.320 1.230 1.320 4,483,000 5,787,755 1.2910 1.092 1.092 1.109 1.034 1.109 5,334,928 1.0849 4.00%
2020-03-03 0 1.250 1.250 1.260 1.240 1.320 8,648,000 11,140,190 1.2882 1.050 1.050 1.059 1.042 1.109 10,291,425 1.0825 -1.57%
2020-03-02 0 1.270 1.240 1.270 1.130 1.280 4,491,500 5,481,100 1.2203 1.067 1.042 1.067 0.950 1.076 5,345,043 1.0255 12.39%
2020-02-28 0 1.130 1.130 1.140 1.100 1.170 1,290,500 1,461,330 1.1324 0.950 0.950 0.958 0.924 0.983 1,535,740 0.9515 -3.42%
2020-02-27 0 1.170 1.170 1.190 1.170 1.190 243,000 287,280 1.1822 0.983 0.983 1.000 0.983 1.000 289,179 0.9934 -0.85%
2020-02-26 0 1.180 1.180 1.200 1.180 1.200 309,000 369,155 1.1947 0.992 0.992 1.008 0.992 1.008 367,721 1.0039 -0.84%
2020-02-25 0 1.190 1.190 1.200 1.170 1.200 136,500 163,295 1.1963 1.000 1.000 1.008 0.983 1.008 162,440 1.0053 0.85%
2020-02-24 0 1.180 1.180 1.200 1.170 1.220 394,000 468,245 1.1884 0.992 0.992 1.008 0.983 1.025 468,874 0.9987 -3.28%
2020-02-21 0 1.220 1.200 1.220 - - 0 0 - 1.025 1.008 1.025 - - 0 - 0.00%
2020-02-20 0 1.220 1.210 1.220 1.210 1.230 125,500 152,720 1.2169 1.025 1.017 1.025 1.017 1.034 149,349 1.0226 0.00%
2020-02-19 0 1.220 1.220 1.230 1.210 1.250 276,500 338,180 1.2231 1.025 1.025 1.034 1.017 1.050 329,045 1.0278 0.83%
2020-02-18 0 1.210 1.210 1.230 1.210 1.240 90,500 109,840 1.2137 1.017 1.017 1.034 1.017 1.042 107,698 1.0199 -0.82%
2020-02-17 0 1.220 1.220 1.230 1.220 1.260 158,000 195,515 1.2374 1.025 1.025 1.034 1.025 1.059 188,026 1.0398 -1.61%
2020-02-14 0 1.240 1.230 1.250 1.240 1.250 103,500 128,370 1.2403 1.042 1.034 1.050 1.042 1.050 123,169 1.0422 0.00%
2020-02-13 0 1.240 1.240 1.260 1.220 1.260 220,000 273,020 1.2410 1.042 1.042 1.059 1.025 1.059 261,808 1.0428 0.00%
2020-02-12 0 1.240 1.230 1.250 1.190 1.250 870,500 1,070,640 1.2299 1.042 1.034 1.050 1.000 1.050 1,035,926 1.0335 5.08%
2020-02-11 0 1.180 1.160 1.180 1.160 1.180 230,500 270,875 1.1752 0.992 0.975 0.992 0.975 0.992 274,303 0.9875 2.61%
2020-02-10 0 1.150 1.140 1.160 1.130 1.170 73,500 84,645 1.1516 0.966 0.958 0.975 0.950 0.983 87,468 0.9677 0.00%
2020-02-07 0 1.150 1.130 1.150 1.130 1.150 59,000 67,800 1.1492 0.966 0.950 0.966 0.950 0.966 70,212 0.9656 -1.71%
2020-02-06 0 1.170 1.150 1.170 1.150 1.180 375,000 433,710 1.1566 0.983 0.966 0.983 0.966 0.992 446,263 0.9719 1.74%
2020-02-05 0 1.150 1.150 1.160 1.150 1.170 281,500 325,440 1.1561 0.966 0.966 0.975 0.966 0.983 334,995 0.9715 1.77%
2020-02-04 0 1.130 1.130 1.150 1.110 1.150 483,500 547,440 1.1322 0.950 0.950 0.966 0.933 0.966 575,382 0.9514 0.00%
2020-02-03 0 1.130 1.110 1.140 1.100 1.140 663,500 742,360 1.1189 0.950 0.933 0.958 0.924 0.958 789,588 0.9402 -1.74%
2020-01-31 0 1.150 1.140 1.150 1.110 1.150 372,000 422,255 1.1351 0.966 0.958 0.966 0.933 0.966 442,693 0.9538 0.88%
2020-01-30 0 1.140 1.130 1.160 1.130 1.150 796,500 909,030 1.1413 0.958 0.950 0.975 0.950 0.966 947,863 0.9590 -3.39%
2020-01-29 0 1.180 1.140 1.180 1.130 1.180 171,500 198,600 1.1580 0.992 0.958 0.992 0.950 0.992 204,091 0.9731 -1.67%
2020-01-24 0 1.200 1.180 1.200 1.180 1.200 210,500 250,245 1.1888 1.008 0.992 1.008 0.992 1.008 250,502 0.9990 -0.83%
2020-01-23 0 1.210 1.200 1.210 1.180 1.220 1,090,000 1,304,980 1.1972 1.017 1.008 1.017 0.992 1.025 1,297,138 1.0060 -0.82%
2020-01-22 0 1.220 1.210 1.230 1.210 1.230 265,000 322,565 1.2172 1.025 1.017 1.034 1.017 1.034 315,359 1.0228 0.00%
2020-01-21 0 1.220 1.220 1.240 1.220 1.250 588,000 723,050 1.2297 1.025 1.025 1.042 1.025 1.050 699,741 1.0333 -3.94%
2020-01-20 0 1.270 1.250 1.270 1.270 1.290 117,500 149,735 1.2743 1.067 1.050 1.067 1.067 1.084 139,829 1.0708 0.00%
2020-01-17 0 1.270 1.250 1.270 1.250 1.270 583,500 729,485 1.2502 1.067 1.050 1.067 1.050 1.067 694,386 1.0505 1.60%
2020-01-16 0 1.250 1.250 1.260 1.240 1.270 480,500 600,620 1.2500 1.050 1.050 1.059 1.042 1.067 571,812 1.0504 0.00%
2020-01-15 0 1.250 1.260 1.270 1.250 1.270 653,500 818,175 1.2520 1.050 1.059 1.067 1.050 1.067 777,688 1.0521 -0.79%
2020-01-14 0 1.260 1.260 1.270 1.260 1.290 529,500 670,465 1.2662 1.059 1.059 1.067 1.059 1.084 630,124 1.0640 0.00%
2020-01-13 0 1.260 1.260 1.280 1.240 1.280 457,000 578,280 1.2654 1.059 1.059 1.076 1.042 1.076 543,846 1.0633 0.80%
2020-01-10 0 1.250 1.250 1.280 1.250 1.290 280,000 354,390 1.2657 1.050 1.050 1.076 1.050 1.084 333,210 1.0636 -0.79%
2020-01-09 0 1.260 1.250 1.260 1.250 1.270 151,000 190,590 1.2622 1.059 1.050 1.059 1.050 1.067 179,695 1.0606 0.80%
2020-01-08 0 1.250 1.250 1.260 1.240 1.260 883,000 1,104,720 1.2511 1.050 1.050 1.059 1.042 1.059 1,050,801 1.0513 -0.79%
2020-01-07 0 1.260 1.240 1.250 1.240 1.260 426,000 536,125 1.2585 1.059 1.042 1.050 1.042 1.059 506,955 1.0575 2.44%
2020-01-06 0 1.230 1.220 1.250 1.230 1.260 274,000 339,275 1.2382 1.034 1.025 1.050 1.034 1.059 326,070 1.0405 -1.60%
2020-01-03 0 1.250 1.250 1.270 1.250 1.270 291,500 368,745 1.2650 1.050 1.050 1.067 1.050 1.067 346,895 1.0630 0.00%
2020-01-02 0 1.250 1.250 1.260 1.230 1.260 442,000 551,770 1.2483 1.050 1.050 1.059 1.034 1.059 525,996 1.0490 0.81%
2019-12-31 0 1.240 1.230 1.240 1.230 1.240 157,500 193,815 1.2306 1.042 1.034 1.042 1.034 1.042 187,431 1.0341 0.81%
2019-12-30 0 1.230 1.220 1.230 1.220 1.260 325,000 402,790 1.2394 1.034 1.025 1.034 1.025 1.059 386,761 1.0414 -0.81%
2019-12-27 0 1.240 1.230 1.240 1.210 1.250 885,500 1,087,790 1.2284 1.042 1.034 1.042 1.017 1.050 1,053,776 1.0323 0.81%
2019-12-24 0 1.230 1.210 1.230 1.210 1.230 179,500 220,635 1.2292 1.034 1.017 1.034 1.017 1.034 213,611 1.0329 0.00%
2019-12-23 0 1.230 1.210 1.230 1.210 1.230 146,000 178,140 1.2201 1.034 1.017 1.034 1.017 1.034 173,745 1.0253 0.82%
2019-12-20 0 1.220 1.210 1.220 1.210 1.230 351,500 426,295 1.2128 1.025 1.017 1.025 1.017 1.034 418,297 1.0191 -0.81%
2019-12-19 0 1.230 1.230 1.240 1.180 1.240 1,940,500 2,340,810 1.2063 1.034 1.034 1.042 0.992 1.042 2,309,263 1.0137 1.65%
2019-12-18 0 1.210 1.210 1.220 1.180 1.220 1,018,000 1,226,360 1.2047 1.017 1.017 1.025 0.992 1.025 1,211,456 1.0123 0.83%
2019-12-17 0 1.200 1.190 1.200 1.150 1.230 5,954,500 7,076,510 1.1884 1.008 1.000 1.008 0.966 1.034 7,086,065 0.9987 -1.64%
2019-12-16 0 1.220 1.220 1.230 1.210 1.260 755,000 929,520 1.2312 1.025 1.025 1.034 1.017 1.059 898,477 1.0346 0.83%
2019-12-13 0 1.210 1.210 1.230 1.200 1.230 1,319,500 1,593,040 1.2073 1.017 1.017 1.034 1.008 1.034 1,570,252 1.0145 0.00%
2019-12-12 0 1.210 1.200 1.210 1.190 1.250 9,450,000 11,611,190 1.2287 1.017 1.008 1.017 1.000 1.050 11,245,833 1.0325 1.68%
2019-12-11 0 1.190 1.180 1.190 1.180 1.190 2,073,500 2,467,205 1.1899 1.000 0.992 1.000 0.992 1.000 2,467,538 0.9999 0.00%
2019-12-10 0 1.190 1.190 1.200 1.190 1.240 1,039,000 1,256,500 1.2093 1.000 1.000 1.008 1.000 1.042 1,236,447 1.0162 -0.83%
2019-12-09 0 1.200 1.200 1.230 1.190 1.210 2,637,500 3,164,960 1.2000 1.008 1.008 1.034 1.000 1.017 3,138,718 1.0084 0.84%
2019-12-06 0 1.190 1.200 1.220 1.180 1.200 4,723,000 5,649,595 1.1962 1.000 1.008 1.025 0.992 1.008 5,620,536 1.0052 0.00%
2019-12-05 0 1.190 1.190 1.200 1.190 1.240 1,510,500 1,811,110 1.1990 1.000 1.000 1.008 1.000 1.042 1,797,548 1.0075 -4.03%
2019-12-04 0 1.240 1.210 1.250 1.200 1.240 316,000 381,750 1.2081 1.042 1.017 1.050 1.008 1.042 376,051 1.0152 0.81%
2019-12-03 0 1.230 1.230 1.250 1.230 1.230 2,000 2,460 1.2300 1.034 1.034 1.050 1.034 1.034 2,380 1.0336 0.00%
2019-12-02 0 1.230 1.230 1.240 1.210 1.240 157,000 193,675 1.2336 1.034 1.034 1.042 1.017 1.042 186,836 1.0366 0.82%
2019-11-29 0 1.220 1.220 1.240 1.210 1.240 156,500 192,605 1.2307 1.025 1.025 1.042 1.017 1.042 186,241 1.0342 0.00%
2019-11-28 0 1.220 1.210 1.220 1.210 1.240 343,500 419,200 1.2204 1.025 1.017 1.025 1.017 1.042 408,777 1.0255 -0.81%
2019-11-27 0 1.230 1.230 1.240 1.220 1.240 139,000 170,770 1.2286 1.034 1.034 1.042 1.025 1.042 165,415 1.0324 -0.81%
2019-11-26 0 1.240 1.230 1.240 1.230 1.250 491,000 610,785 1.2440 1.042 1.034 1.042 1.034 1.050 584,307 1.0453 -0.80%
2019-11-25 0 1.250 1.250 1.270 1.250 1.260 60,500 75,725 1.2517 1.050 1.050 1.067 1.050 1.059 71,997 1.0518 0.00%
2019-11-22 0 1.250 1.250 1.280 1.250 1.280 210,000 265,230 1.2630 1.050 1.050 1.076 1.050 1.076 249,907 1.0613 -1.57%
2019-11-21 0 1.270 1.270 1.280 1.250 1.270 39,000 48,995 1.2563 1.067 1.067 1.076 1.050 1.067 46,411 1.0557 0.00%
2019-11-20 0 1.270 1.260 1.270 1.250 1.280 441,000 553,205 1.2544 1.067 1.059 1.067 1.050 1.076 524,806 1.0541 0.00%
2019-11-19 0 1.270 1.270 1.290 1.260 1.270 60,000 76,075 1.2679 1.067 1.067 1.084 1.059 1.067 71,402 1.0654 0.79%
2019-11-18 0 1.260 1.260 1.290 - - 0 0 - 1.059 1.059 1.084 - - 0 - 0.00%
2019-11-15 0 1.260 1.260 1.300 1.250 1.270 83,000 104,455 1.2585 1.059 1.059 1.092 1.050 1.067 98,773 1.0575 0.00%
2019-11-14 0 1.260 1.260 1.300 1.250 1.260 51,500 64,600 1.2544 1.059 1.059 1.092 1.050 1.059 61,287 1.0541 0.00%
2019-11-13 0 1.260 1.260 1.290 1.250 1.270 327,000 409,670 1.2528 1.059 1.059 1.084 1.050 1.067 389,142 1.0528 -0.79%
2019-11-12 0 1.270 1.270 1.320 1.270 1.310 39,500 51,435 1.3022 1.067 1.067 1.109 1.067 1.101 47,006 1.0942 -2.31%
2019-11-11 0 1.300 1.270 1.300 1.290 1.300 73,000 94,775 1.2983 1.092 1.067 1.092 1.084 1.092 86,873 1.0910 0.00%
2019-11-08 0 1.300 1.300 1.330 1.280 1.350 87,500 114,255 1.3058 1.092 1.092 1.118 1.076 1.134 104,128 1.0973 0.00%
2019-11-07 0 1.300 1.290 1.320 1.280 1.300 147,000 190,350 1.2949 1.092 1.084 1.109 1.076 1.092 174,935 1.0881 0.00%
2019-11-06 0 1.300 1.290 1.320 1.280 1.300 83,500 107,820 1.2913 1.092 1.084 1.109 1.076 1.092 99,368 1.0851 -0.76%
2019-11-05 0 1.310 1.310 1.330 1.290 1.290 1,000 1,290 1.2900 1.101 1.101 1.118 1.084 1.084 1,190 1.0840 1.55%
2019-11-04 0 1.290 1.290 1.310 1.270 1.310 245,000 317,330 1.2952 1.084 1.084 1.101 1.067 1.101 291,559 1.0884 2.38%
2019-11-01 0 1.260 1.260 1.270 1.230 1.260 212,500 264,455 1.2445 1.059 1.059 1.067 1.034 1.059 252,882 1.0458 0.80%
2019-10-31 0 1.250 1.250 1.260 1.240 1.260 94,000 117,510 1.2501 1.050 1.050 1.059 1.042 1.059 111,863 1.0505 -2.34%
2019-10-30 0 1.280 1.240 1.280 1.240 1.310 225,000 285,680 1.2697 1.076 1.042 1.076 1.042 1.101 267,758 1.0669 1.59%
2019-10-29 0 1.260 1.240 1.260 1.240 1.270 95,500 120,330 1.2600 1.059 1.042 1.059 1.042 1.067 113,648 1.0588 -1.56%
2019-10-28 0 1.280 1.270 1.280 1.260 1.300 251,000 319,010 1.2710 1.076 1.067 1.076 1.059 1.092 298,699 1.0680 0.79%
2019-10-25 0 1.270 1.270 1.290 1.260 1.320 408,000 519,775 1.2740 1.067 1.067 1.084 1.059 1.109 485,534 1.0705 -2.31%
2019-10-24 0 1.300 1.270 1.300 1.270 1.300 34,000 43,430 1.2774 1.092 1.067 1.092 1.067 1.092 40,461 1.0734 3.17%
2019-10-23 0 1.260 1.280 1.290 1.260 1.300 16,000 20,640 1.2900 1.059 1.076 1.084 1.059 1.092 19,041 1.0840 -0.79%
2019-10-22 0 1.270 1.250 1.270 1.250 1.270 18,000 22,750 1.2639 1.067 1.050 1.067 1.050 1.067 21,421 1.0621 0.79%
2019-10-21 0 1.260 1.260 1.270 1.260 1.300 68,000 87,150 1.2816 1.059 1.059 1.067 1.059 1.092 80,922 1.0770 -1.56%
2019-10-18 0 1.280 1.270 1.280 1.260 1.300 285,000 363,210 1.2744 1.076 1.067 1.076 1.059 1.092 339,160 1.0709 0.00%
2019-10-17 0 1.280 1.260 1.280 1.260 1.280 48,000 61,110 1.2731 1.076 1.059 1.076 1.059 1.076 57,122 1.0698 0.79%
2019-10-16 0 1.270 1.260 1.300 1.270 1.290 158,000 202,130 1.2793 1.067 1.059 1.092 1.067 1.084 188,026 1.0750 -0.78%
2019-10-15 0 1.280 1.280 1.330 - - 0 0 - 1.076 1.076 1.118 - - 0 - 0.00%
2019-10-14 0 1.280 1.270 1.280 1.280 1.290 29,500 37,885 1.2842 1.076 1.067 1.076 1.076 1.084 35,106 1.0792 0.79%
2019-10-11 0 1.270 1.270 1.280 1.260 1.300 169,500 215,265 1.2700 1.067 1.067 1.076 1.059 1.092 201,711 1.0672 2.42%
2019-10-10 0 1.240 1.240 1.250 1.200 1.240 481,000 595,640 1.2383 1.042 1.042 1.050 1.008 1.042 572,407 1.0406 0.81%
2019-10-09 0 1.230 1.200 1.230 1.180 1.240 151,500 182,440 1.2042 1.034 1.008 1.034 0.992 1.042 180,290 1.0119 2.50%
2019-10-08 0 1.200 1.200 1.230 1.190 1.220 167,500 201,030 1.2002 1.008 1.008 1.034 1.000 1.025 199,331 1.0085 0.84%
2019-10-04 0 1.190 1.190 1.200 1.180 1.220 855,000 1,031,780 1.2068 1.000 1.000 1.008 0.992 1.025 1,017,480 1.0141 -2.46%
2019-10-03 0 1.220 1.200 1.220 1.200 1.260 1,106,500 1,342,230 1.2130 1.025 1.008 1.025 1.008 1.059 1,316,774 1.0193 0.83%
2019-10-02 0 1.210 1.210 1.270 1.210 1.250 1,126,000 1,381,335 1.2268 1.017 1.017 1.067 1.017 1.050 1,339,980 1.0309 -3.20%
2019-09-30 0 1.250 1.250 1.260 1.230 1.300 1,544,000 1,955,640 1.2666 1.050 1.050 1.059 1.034 1.092 1,837,414 1.0643 -2.34%
2019-09-27 0 1.280 1.280 1.290 1.270 1.300 350,500 451,280 1.2875 1.076 1.076 1.084 1.067 1.092 417,107 1.0819 -1.54%
2019-09-26 0 1.300 1.300 1.310 1.290 1.330 160,500 210,370 1.3107 1.092 1.092 1.101 1.084 1.118 191,001 1.1014 -1.52%
2019-09-25 0 1.320 1.290 1.300 1.260 1.350 1,182,000 1,548,465 1.3100 1.109 1.084 1.092 1.059 1.134 1,406,622 1.1008 -1.49%
2019-09-24 0 1.340 1.340 1.350 1.340 1.360 132,000 178,105 1.3493 1.126 1.126 1.134 1.126 1.143 157,085 1.1338 0.00%
2019-09-23 0 1.340 1.340 1.400 1.340 1.380 37,500 50,910 1.3576 1.126 1.126 1.176 1.126 1.160 44,626 1.1408 -2.90%
2019-09-20 0 1.380 1.380 1.400 1.340 1.410 754,500 1,042,805 1.3821 1.160 1.160 1.176 1.126 1.185 897,882 1.1614 2.99%
2019-09-19 0 1.340 1.340 1.360 1.340 1.370 109,500 149,425 1.3646 1.126 1.126 1.143 1.126 1.151 130,309 1.1467 -2.19%
2019-09-18 0 1.370 1.370 1.380 1.350 1.380 86,000 117,400 1.3651 1.151 1.151 1.160 1.134 1.160 102,343 1.1471 0.74%
2019-09-17 0 1.360 1.350 1.360 1.350 1.390 761,500 1,040,105 1.3659 1.143 1.134 1.143 1.134 1.168 906,212 1.1478 -2.86%
2019-09-16 0 1.400 1.390 1.410 1.380 1.410 37,000 51,715 1.3977 1.176 1.168 1.185 1.160 1.185 44,031 1.1745 -0.71%
2019-09-13 0 1.410 1.410 1.420 1.370 1.420 284,000 397,425 1.3994 1.185 1.185 1.193 1.151 1.193 337,970 1.1759 1.44%
2019-09-12 0 1.390 1.380 1.390 1.360 1.470 1,297,000 1,794,340 1.3835 1.168 1.160 1.168 1.143 1.235 1,543,476 1.1625 -2.80%
2019-09-11 0 1.430 1.430 1.460 1.380 1.460 957,500 1,373,245 1.4342 1.202 1.202 1.227 1.160 1.227 1,139,459 1.2052 2.14%
2019-09-10 0 1.400 1.390 1.400 1.350 1.400 1,096,000 1,499,830 1.3685 1.176 1.168 1.176 1.134 1.176 1,304,279 1.1499 1.45%
2019-09-09 0 1.380 1.380 1.390 1.360 1.420 835,000 1,163,795 1.3938 1.160 1.160 1.168 1.143 1.193 993,679 1.1712 -3.50%
2019-09-06 0 1.430 1.430 1.450 1.390 1.450 316,500 446,985 1.4123 1.202 1.202 1.218 1.168 1.218 376,646 1.1868 -1.38%
2019-09-05 0 1.450 1.450 1.470 1.430 1.490 242,000 355,450 1.4688 1.218 1.218 1.235 1.202 1.252 287,989 1.2343 -0.68%
2019-09-04 0 1.460 1.460 1.490 1.330 1.550 1,822,500 2,723,090 1.4942 1.227 1.227 1.252 1.118 1.302 2,168,839 1.2556 7.35%
2019-09-03 0 1.360 1.360 1.410 1.330 1.410 20,500 28,675 1.3988 1.143 1.143 1.185 1.118 1.185 24,396 1.1754 -1.45%
2019-09-02 0 1.380 1.370 1.440 1.360 1.400 266,000 369,865 1.3905 1.160 1.151 1.210 1.143 1.176 316,549 1.1684 0.73%
2019-08-30 0 1.370 1.360 1.370 1.340 1.400 137,500 189,165 1.3757 1.151 1.143 1.151 1.126 1.176 163,630 1.1561 0.74%
2019-08-29 0 1.360 1.350 1.360 1.320 1.380 579,000 776,130 1.3405 1.143 1.134 1.143 1.109 1.160 689,030 1.1264 0.00%
2019-08-28 0 1.360 1.360 1.370 1.350 1.380 137,500 189,240 1.3763 1.143 1.143 1.151 1.134 1.160 163,630 1.1565 -0.73%
2019-08-27 0 1.370 1.370 1.380 1.330 1.380 66,500 91,305 1.3730 1.151 1.151 1.160 1.118 1.160 79,137 1.1538 2.24%
2019-08-26 0 1.340 1.340 1.360 1.310 1.380 1,035,500 1,381,935 1.3346 1.126 1.126 1.143 1.101 1.160 1,232,282 1.1214 -4.29%
2019-08-23 0 1.400 1.400 1.440 1.400 1.450 159,500 224,795 1.4094 1.176 1.176 1.210 1.176 1.218 189,811 1.1843 -0.71%
2019-08-22 0 1.410 1.400 1.410 1.380 1.430 301,000 423,925 1.4084 1.185 1.176 1.185 1.160 1.202 358,201 1.1835 0.71%
2019-08-21 0 1.400 1.400 1.430 1.360 1.420 176,000 247,925 1.4087 1.176 1.176 1.202 1.143 1.193 209,446 1.1837 0.00%
2019-08-20 0 1.400 1.400 1.410 1.380 1.450 492,000 695,070 1.4127 1.176 1.176 1.185 1.160 1.218 585,497 1.1871 1.45%
2019-08-19 0 1.380 1.380 1.410 1.310 1.410 1,255,177 1,707,443 1.3603 1.160 1.160 1.185 1.101 1.185 1,493,705 1.1431 -1.43%
2019-08-16 0 1.400 1.360 1.400 1.360 1.400 46,500 64,430 1.3856 1.176 1.143 1.176 1.143 1.176 55,337 1.1643 5.26%
2019-08-15 0 1.330 1.330 1.370 1.310 1.370 532,500 716,035 1.3447 1.118 1.118 1.151 1.101 1.151 633,694 1.1299 -1.48%
2019-08-14 0 1.350 1.340 1.390 1.330 1.400 155,500 212,525 1.3667 1.134 1.126 1.168 1.118 1.176 185,050 1.1485 -2.88%
2019-08-13 0 1.390 1.350 1.390 1.350 1.390 32,000 43,805 1.3689 1.168 1.134 1.168 1.134 1.168 38,081 1.1503 2.21%
2019-08-12 0 1.360 1.360 1.380 1.340 1.390 125,500 172,200 1.3721 1.143 1.143 1.160 1.126 1.168 149,349 1.1530 -2.16%
2019-08-09 0 1.390 1.390 1.420 1.390 1.410 66,500 93,485 1.4058 1.168 1.168 1.193 1.168 1.185 79,137 1.1813 -4.14%
2019-08-08 0 1.450 1.450 1.460 1.380 1.480 389,000 556,415 1.4304 1.218 1.218 1.227 1.160 1.244 462,924 1.2020 0.00%
2019-08-07 0 1.450 1.450 1.470 1.360 1.460 112,500 162,300 1.4427 1.218 1.218 1.235 1.143 1.227 133,879 1.2123 4.32%
2019-08-06 0 1.390 1.390 1.430 1.320 1.420 507,500 700,360 1.3800 1.168 1.168 1.202 1.109 1.193 603,943 1.1596 -0.71%
2019-08-05 0 1.400 1.400 1.410 1.400 1.480 516,500 733,060 1.4193 1.176 1.176 1.185 1.176 1.244 614,653 1.1926 -5.41%
2019-08-02 0 1.480 1.480 1.500 1.470 1.540 438,000 654,195 1.4936 1.244 1.244 1.260 1.235 1.294 521,235 1.2551 -2.63%
2019-08-01 0 1.520 1.520 1.550 1.520 1.570 504,000 779,695 1.5470 1.277 1.277 1.302 1.277 1.319 599,778 1.3000 -1.30%
2019-07-31 0 1.540 1.540 1.570 1.540 1.580 125,500 193,995 1.5458 1.294 1.294 1.319 1.294 1.328 149,349 1.2989 -2.53%
2019-07-30 0 1.580 1.570 1.580 1.560 1.590 239,500 377,650 1.5768 1.328 1.319 1.328 1.311 1.336 285,013 1.3250 0.64%
2019-07-29 0 1.570 1.550 1.580 1.510 1.580 588,500 909,510 1.5455 1.319 1.302 1.328 1.269 1.328 700,336 1.2987 0.00%
2019-07-26 0 1.570 1.570 1.580 1.560 1.590 420,000 664,160 1.5813 1.319 1.319 1.328 1.311 1.336 499,815 1.3288 -0.63%
2019-07-25 0 1.580 1.580 1.590 1.580 1.600 78,500 124,265 1.5830 1.328 1.328 1.336 1.328 1.344 93,418 1.3302 0.64%
2019-07-24 0 1.570 1.570 1.600 1.570 1.630 187,500 299,885 1.5994 1.319 1.319 1.344 1.319 1.370 223,132 1.3440 0.00%
2019-07-23 0 1.570 1.570 1.580 1.560 1.580 333,500 523,745 1.5704 1.319 1.319 1.328 1.311 1.328 396,877 1.3197 0.00%
2019-07-22 0 1.570 1.570 1.580 1.570 1.620 687,500 1,094,595 1.5921 1.319 1.319 1.328 1.319 1.361 818,149 1.3379 -1.87%
2019-07-19 0 1.600 1.600 1.610 1.570 1.610 760,500 1,211,505 1.5930 1.344 1.344 1.353 1.319 1.353 905,022 1.3386 1.91%
2019-07-18 0 1.570 1.570 1.580 1.570 1.600 409,500 648,245 1.5830 1.319 1.319 1.328 1.319 1.344 487,319 1.3302 -1.26%
2019-07-17 0 1.590 1.590 1.600 1.580 1.610 404,000 646,080 1.5992 1.336 1.336 1.344 1.328 1.353 480,774 1.3438 -1.24%
2019-07-16 0 1.610 1.610 1.620 1.580 1.620 248,500 401,340 1.6151 1.353 1.353 1.361 1.328 1.361 295,724 1.3571 0.62%
2019-07-15 0 1.600 1.600 1.620 1.600 1.620 87,500 141,510 1.6173 1.344 1.344 1.361 1.344 1.361 104,128 1.3590 -0.62%
2019-07-12 0 1.610 1.610 1.630 1.600 1.630 226,500 366,311 1.6173 1.353 1.353 1.370 1.344 1.370 269,543 1.3590 0.00%
2019-07-11 0 1.610 1.610 1.620 1.610 1.650 39,000 63,325 1.6237 1.353 1.353 1.361 1.353 1.387 46,411 1.3644 0.00%
2019-07-10 0 1.610 1.610 1.620 1.610 1.660 85,000 137,110 1.6131 1.353 1.353 1.361 1.353 1.395 101,153 1.3555 -0.62%
2019-07-09 0 1.620 1.620 1.630 1.600 1.660 164,500 267,125 1.6239 1.361 1.361 1.370 1.344 1.395 195,761 1.3645 -0.61%
2019-07-08 0 1.630 1.630 1.640 1.620 1.650 169,500 277,830 1.6391 1.370 1.370 1.378 1.361 1.387 201,711 1.3774 -2.98%
2019-07-05 0 1.680 1.670 1.680 1.630 1.680 695,500 1,149,545 1.6528 1.412 1.403 1.412 1.370 1.412 827,670 1.3889 1.20%
2019-07-04 0 1.660 1.660 1.680 1.660 1.720 167,500 281,755 1.6821 1.395 1.395 1.412 1.395 1.445 199,331 1.4135 -1.19%
2019-07-03 0 1.680 1.680 1.690 1.640 1.700 326,000 548,075 1.6812 1.412 1.412 1.420 1.378 1.429 387,951 1.4127 -1.93%
2019-07-02 0 1.770 1.750 1.770 1.710 1.780 193,500 337,617 1.7448 1.440 1.423 1.440 1.391 1.448 237,923 1.4190 3.51%
2019-06-28 0 1.710 1.710 1.720 1.710 1.750 219,500 381,040 1.7359 1.391 1.391 1.399 1.391 1.423 269,892 1.4118 0.00%
2019-06-27 0 1.710 1.710 1.730 1.680 1.740 135,500 234,620 1.7315 1.391 1.391 1.407 1.366 1.415 166,608 1.4082 0.59%
2019-06-26 0 1.700 1.700 1.710 1.670 1.740 329,000 567,565 1.7251 1.383 1.383 1.391 1.358 1.415 404,531 1.4030 0.59%
2019-06-25 0 1.690 1.690 1.700 1.690 1.740 364,500 618,815 1.6977 1.374 1.374 1.383 1.374 1.415 448,181 1.3807 -1.74%
2019-06-24 0 1.720 1.690 1.720 1.650 1.750 788,000 1,355,740 1.7205 1.399 1.374 1.399 1.342 1.423 968,906 1.3992 2.38%
2019-06-21 0 1.680 1.680 1.700 1.630 1.690 1,294,500 2,153,140 1.6633 1.366 1.366 1.383 1.326 1.374 1,591,686 1.3527 0.00%
2019-06-20 0 1.680 1.680 1.690 1.640 1.690 226,500 379,740 1.6766 1.366 1.366 1.374 1.334 1.374 278,499 1.3635 2.44%
2019-06-19 0 1.640 1.640 1.660 1.620 1.700 3,026,600 5,035,397 1.6637 1.334 1.334 1.350 1.318 1.383 3,721,435 1.3531 2.50%
2019-06-18 0 1.600 1.600 1.620 1.590 1.630 685,500 1,103,070 1.6091 1.301 1.301 1.318 1.293 1.326 842,874 1.3087 -0.62%
2019-06-17 0 1.610 1.610 1.630 1.600 1.650 1,057,500 1,710,925 1.6179 1.309 1.309 1.326 1.301 1.342 1,300,277 1.3158 -1.23%
2019-06-14 0 1.630 1.630 1.640 1.590 1.660 924,000 1,510,089 1.6343 1.326 1.326 1.334 1.293 1.350 1,136,128 1.3292 1.87%
2019-06-13 0 1.600 1.610 1.620 1.590 1.680 1,243,500 2,000,945 1.6091 1.301 1.309 1.318 1.293 1.366 1,528,978 1.3087 -3.03%
2019-06-12 0 1.650 1.640 1.650 1.630 1.800 1,318,000 2,200,330 1.6694 1.342 1.334 1.342 1.326 1.464 1,620,581 1.3577 -4.62%
2019-06-11 0 1.730 1.710 1.730 1.680 1.750 559,000 957,085 1.7121 1.407 1.391 1.407 1.366 1.423 687,333 1.3925 0.00%
2019-06-10 0 1.730 1.680 1.730 1.680 1.740 37,500 64,130 1.7101 1.407 1.366 1.407 1.366 1.415 46,109 1.3908 1.76%
2019-06-06 0 1.700 1.670 1.700 1.650 1.710 497,000 831,230 1.6725 1.383 1.358 1.383 1.342 1.391 611,099 1.3602 0.59%
2019-06-05 0 1.690 1.650 1.690 1.650 1.750 436,000 731,675 1.6782 1.374 1.342 1.374 1.342 1.423 536,095 1.3648 0.00%
2019-06-04 0 1.690 1.660 1.690 1.660 1.710 59,000 98,615 1.6714 1.374 1.350 1.374 1.350 1.391 72,545 1.3594 0.00%
2019-06-03 0 1.690 1.670 1.690 1.620 1.710 1,627,000 2,704,070 1.6620 1.374 1.358 1.374 1.318 1.391 2,000,520 1.3517 -1.17%
2019-05-31 0 1.710 1.700 1.710 1.670 1.770 2,084,000 3,528,785 1.6933 1.391 1.383 1.391 1.358 1.440 2,562,437 1.3771 -1.72%
2019-05-30 0 1.740 1.700 1.740 1.680 1.750 1,579,500 2,683,590 1.6990 1.415 1.383 1.415 1.366 1.423 1,942,116 1.3818 1.16%
2019-05-29 0 1.720 1.700 1.720 1.690 1.730 1,396,000 2,373,055 1.6999 1.399 1.383 1.399 1.374 1.407 1,716,488 1.3825 -0.58%
2019-05-28 0 1.730 1.710 1.730 1.690 1.750 2,456,500 4,192,165 1.7066 1.407 1.391 1.407 1.374 1.423 3,020,454 1.3879 1.17%
2019-05-27 0 1.710 1.700 1.720 1.690 1.790 1,101,000 1,875,350 1.7033 1.391 1.383 1.399 1.374 1.456 1,353,763 1.3853 0.00%
2019-05-24 0 1.710 1.700 1.710 1.670 1.730 542,500 920,025 1.6959 1.391 1.383 1.391 1.358 1.407 667,045 1.3793 -0.58%
2019-05-23 0 1.720 1.700 1.710 1.650 1.740 561,000 945,565 1.6855 1.399 1.383 1.391 1.342 1.415 689,792 1.3708 0.58%
2019-05-22 0 1.710 1.700 1.720 1.650 1.820 1,328,500 2,257,970 1.6996 1.391 1.383 1.399 1.342 1.480 1,633,492 1.3823 -2.29%
2019-05-21 0 1.750 1.700 1.750 1.650 1.830 1,269,500 2,162,440 1.7034 1.423 1.383 1.423 1.342 1.488 1,560,947 1.3853 4.79%
2019-05-20 0 1.670 1.650 1.670 1.650 1.940 825,500 1,413,690 1.7125 1.358 1.342 1.358 1.342 1.578 1,015,015 1.3928 -7.22%
2019-05-17 0 1.800 1.760 1.800 1.760 1.850 219,500 392,135 1.7865 1.464 1.431 1.464 1.431 1.505 269,892 1.4529 -1.10%
2019-05-16 0 1.820 1.790 1.820 1.790 1.970 175,500 320,310 1.8251 1.480 1.456 1.480 1.456 1.602 215,791 1.4844 -1.62%
2019-05-15 0 1.850 1.840 1.850 1.780 1.890 421,500 763,690 1.8118 1.505 1.496 1.505 1.448 1.537 518,266 1.4735 1.09%
2019-05-14 0 1.830 1.820 1.830 1.780 1.860 133,500 240,135 1.7988 1.488 1.480 1.488 1.448 1.513 164,148 1.4629 -2.66%
2019-05-10 0 1.880 1.860 1.880 1.820 1.950 581,000 1,088,545 1.8736 1.529 1.513 1.529 1.480 1.586 714,384 1.5238 4.44%
2019-05-09 0 1.800 1.780 1.800 1.790 1.980 399,000 726,095 1.8198 1.464 1.448 1.464 1.456 1.610 490,601 1.4800 -1.64%
2019-05-08 0 1.830 1.860 1.890 1.830 1.900 151,500 281,130 1.8556 1.488 1.513 1.537 1.488 1.545 186,281 1.5092 -3.68%
2019-05-07 0 1.900 1.880 1.900 1.870 1.990 271,500 517,440 1.9059 1.545 1.529 1.545 1.521 1.618 333,830 1.5500 0.00%
2019-05-06 0 1.900 1.880 1.900 1.880 2.010 246,000 468,665 1.9051 1.545 1.529 1.545 1.529 1.635 302,476 1.5494 -4.52%
2019-05-03 0 1.990 1.980 1.990 1.920 2.000 618,000 1,210,625 1.9589 1.618 1.610 1.618 1.562 1.627 759,878 1.5932 1.53%
2019-05-02 0 1.960 1.940 1.960 1.890 2.030 395,500 758,330 1.9174 1.594 1.578 1.594 1.537 1.651 486,297 1.5594 -1.51%
2019-04-30 0 1.990 1.940 1.990 1.950 2.070 71,000 140,255 1.9754 1.618 1.578 1.618 1.586 1.684 87,300 1.6066 -0.50%
2019-04-29 0 2.000 1.940 2.000 1.930 2.130 249,000 494,370 1.9854 1.627 1.578 1.627 1.570 1.732 306,164 1.6147 0.50%
2019-04-26 0 1.990 1.950 1.990 1.950 2.080 408,500 817,970 2.0024 1.618 1.586 1.618 1.586 1.692 502,282 1.6285 -2.45%
2019-04-25 0 2.040 2.010 2.040 2.010 2.080 238,000 483,905 2.0332 1.659 1.635 1.659 1.635 1.692 292,639 1.6536 -2.39%
2019-04-24 0 2.090 2.070 2.090 2.050 2.220 442,000 926,185 2.0954 1.700 1.684 1.700 1.667 1.806 543,473 1.7042 -1.42%
2019-04-23 0 2.120 2.090 2.120 2.090 2.300 619,500 1,312,330 2.1184 1.724 1.700 1.724 1.700 1.871 761,722 1.7228 0.47%
2019-04-18 0 2.110 2.100 2.110 2.090 2.120 269,500 566,800 2.1032 1.716 1.708 1.716 1.700 1.724 331,371 1.7105 -0.47%
2019-04-17 0 2.120 2.110 2.120 2.090 2.170 105,500 222,100 2.1052 1.724 1.716 1.724 1.700 1.765 129,720 1.7121 -0.47%
2019-04-16 0 2.130 2.120 2.130 2.080 2.190 994,500 2,100,065 2.1117 1.732 1.724 1.732 1.692 1.781 1,222,814 1.7174 0.00%
2019-04-15 0 2.130 2.100 2.130 2.100 2.190 349,500 737,575 2.1104 1.732 1.708 1.732 1.708 1.781 429,737 1.7163 0.95%
2019-04-12 0 2.110 2.090 2.110 2.100 2.150 313,500 660,540 2.1070 1.716 1.700 1.716 1.708 1.749 385,472 1.7136 -0.94%
2019-04-11 0 2.130 2.110 2.140 2.110 2.190 603,000 1,291,140 2.1412 1.732 1.716 1.740 1.716 1.781 741,434 1.7414 -1.84%
2019-04-10 0 2.170 2.170 2.180 2.170 2.240 2,945,000 6,453,705 2.1914 1.765 1.765 1.773 1.765 1.822 3,621,102 1.7822 -1.81%
2019-04-09 0 2.210 2.200 2.210 2.190 2.230 2,060,000 4,534,045 2.2010 1.797 1.789 1.797 1.781 1.814 2,532,927 1.7900 0.91%
2019-04-08 0 2.190 2.180 2.200 2.150 2.210 2,702,500 5,913,450 2.1881 1.781 1.773 1.789 1.749 1.797 3,322,930 1.7796 1.39%
2019-04-04 0 2.160 2.150 2.160 2.080 2.160 1,076,500 2,298,750 2.1354 1.757 1.749 1.757 1.692 1.757 1,323,639 1.7367 1.41%
2019-04-03 0 2.130 2.120 2.130 2.040 2.130 972,500 2,058,350 2.1166 1.732 1.724 1.732 1.659 1.732 1,195,763 1.7214 0.95%
2019-04-02 0 2.110 2.110 2.120 2.080 2.120 2,622,000 5,513,840 2.1029 1.716 1.716 1.724 1.692 1.724 3,223,949 1.7103 0.00%
2019-04-01 0 2.110 2.110 2.120 2.020 2.140 737,000 1,557,080 2.1127 1.716 1.716 1.724 1.643 1.740 906,198 1.7183 0.48%
2019-03-29 0 2.100 2.100 2.110 2.060 2.130 2,221,500 4,647,545 2.0921 1.708 1.708 1.716 1.675 1.732 2,731,504 1.7015 3.45%
2019-03-28 0 2.030 2.030 2.050 2.020 2.100 206,157 420,072 2.0376 1.651 1.651 1.667 1.643 1.708 253,486 1.6572 -1.46%
2019-03-27 0 2.060 2.050 2.080 2.040 2.090 244,500 502,875 2.0567 1.675 1.667 1.692 1.659 1.700 300,631 1.6727 0.98%
2019-03-26 0 2.040 2.040 2.080 2.040 2.090 255,950 529,073 2.0671 1.659 1.659 1.692 1.659 1.700 314,710 1.6811 -2.39%
2019-03-25 0 2.090 2.090 2.110 2.080 2.110 198,500 414,925 2.0903 1.700 1.700 1.716 1.692 1.716 244,071 1.7000 -0.95%
2019-03-22 0 2.110 2.100 2.120 2.080 2.190 2,015,000 4,305,785 2.1369 1.716 1.708 1.724 1.692 1.781 2,477,596 1.7379 0.48%
2019-03-21 0 2.100 2.080 2.100 2.080 2.150 217,000 453,275 2.0888 1.708 1.692 1.708 1.692 1.749 266,818 1.6988 0.00%
2019-03-20 0 2.100 2.090 2.100 2.060 2.120 610,000 1,274,190 2.0888 1.708 1.700 1.708 1.675 1.724 750,041 1.6988 0.96%
2019-03-19 0 2.080 2.080 2.100 2.050 2.110 225,500 470,280 2.0855 1.692 1.692 1.708 1.667 1.716 277,269 1.6961 0.48%
2019-03-18 0 2.070 2.070 2.080 2.000 2.100 230,500 480,045 2.0826 1.684 1.684 1.692 1.627 1.708 283,417 1.6938 0.49%
2019-03-15 0 2.060 2.060 2.090 2.060 2.100 474,000 982,750 2.0733 1.675 1.675 1.700 1.675 1.708 582,819 1.6862 -0.48%
2019-03-14 0 2.070 2.070 2.090 2.050 2.120 390,000 813,035 2.0847 1.684 1.684 1.700 1.667 1.724 479,535 1.6955 0.00%
2019-03-13 0 2.070 2.100 2.120 2.050 2.110 250,500 520,810 2.0791 1.684 1.708 1.724 1.667 1.716 308,009 1.6909 -0.96%
2019-03-12 0 2.090 2.090 2.120 2.090 2.150 849,000 1,800,760 2.1210 1.700 1.700 1.724 1.700 1.749 1,043,910 1.7250 -1.88%
2019-03-11 0 2.130 2.120 2.130 2.040 2.140 327,800 693,202 2.1147 1.732 1.724 1.732 1.659 1.740 403,055 1.7199 1.91%
2019-03-08 0 2.090 2.090 2.130 2.080 2.160 506,500 1,070,475 2.1135 1.700 1.700 1.732 1.692 1.757 622,780 1.7189 -3.69%
2019-03-07 0 2.170 2.170 2.200 2.100 2.260 2,309,500 5,031,155 2.1785 1.765 1.765 1.789 1.708 1.838 2,839,706 1.7717 -1.81%
2019-03-06 0 2.210 2.210 2.230 2.180 2.300 718,500 1,615,710 2.2487 1.797 1.797 1.814 1.773 1.871 883,450 1.8289 -0.45%
2019-03-05 0 2.220 2.220 2.230 2.080 2.240 4,154,500 9,176,734 2.2089 1.806 1.806 1.814 1.692 1.822 5,108,274 1.7964 2.30%
2019-03-04 0 2.170 2.170 2.190 2.120 2.220 1,618,500 3,527,910 2.1797 1.765 1.765 1.781 1.724 1.806 1,990,069 1.7728 3.83%
2019-03-01 0 2.090 2.100 2.120 2.010 2.120 2,206,000 4,544,630 2.0601 1.700 1.708 1.724 1.635 1.724 2,712,445 1.6755 3.98%
2019-02-28 0 2.010 2.010 2.030 2.000 2.050 331,000 669,605 2.0230 1.635 1.635 1.651 1.627 1.667 406,990 1.6453 -1.47%
2019-02-27 0 2.040 2.040 2.050 2.030 2.140 731,000 1,519,525 2.0787 1.659 1.659 1.667 1.651 1.740 898,820 1.6906 -3.32%
2019-02-26 0 2.110 2.090 2.110 2.080 2.180 4,596,500 9,710,425 2.1126 1.716 1.700 1.716 1.692 1.773 5,651,747 1.7181 -2.76%
2019-02-25 0 2.170 2.160 2.170 1.990 2.180 910,500 1,952,555 2.1445 1.765 1.757 1.765 1.618 1.773 1,119,529 1.7441 2.36%
2019-02-22 0 2.120 2.110 2.120 2.050 2.130 546,500 1,148,710 2.1019 1.724 1.716 1.724 1.667 1.732 671,963 1.7095 0.47%
2019-02-21 0 2.110 2.110 2.130 2.010 2.140 1,695,500 3,561,945 2.1008 1.716 1.716 1.732 1.635 1.740 2,084,746 1.7086 2.93%
2019-02-20 0 2.050 2.040 2.050 2.010 2.070 550,500 1,124,420 2.0425 1.667 1.659 1.667 1.635 1.684 676,882 1.6612 0.49%
2019-02-19 0 2.040 2.030 2.060 2.010 2.080 230,000 471,215 2.0488 1.659 1.651 1.675 1.635 1.692 282,803 1.6662 -0.97%
2019-02-18 0 2.060 2.060 2.080 1.980 2.100 975,000 2,020,175 2.0720 1.675 1.675 1.692 1.610 1.708 1,198,837 1.6851 2.49%
2019-02-15 0 2.010 2.000 2.040 2.000 2.100 989,500 2,019,245 2.0407 1.635 1.627 1.659 1.627 1.708 1,216,666 1.6597 -1.47%
2019-02-14 0 2.040 2.040 2.050 1.950 2.090 1,254,000 2,571,295 2.0505 1.659 1.659 1.667 1.586 1.700 1,541,889 1.6676 -0.97%
2019-02-13 0 2.060 2.050 2.060 1.910 2.080 1,189,500 2,422,315 2.0364 1.675 1.667 1.675 1.553 1.692 1,462,581 1.6562 2.49%
2019-02-12 0 2.010 2.010 2.030 1.950 2.060 1,187,000 2,388,795 2.0125 1.635 1.635 1.651 1.586 1.675 1,459,507 1.6367 -1.47%
2019-02-11 0 2.040 2.020 2.040 2.020 2.180 800,500 1,658,305 2.0716 1.659 1.643 1.659 1.643 1.773 984,276 1.6848 0.00%
2019-02-08 0 2.040 2.030 2.040 1.970 2.070 1,042,500 2,103,790 2.0180 1.659 1.651 1.659 1.602 1.684 1,281,833 1.6412 -0.49%
2019-02-04 0 2.050 2.030 2.050 2.000 2.080 385,500 783,100 2.0314 1.667 1.651 1.667 1.627 1.692 474,002 1.6521 1.49%
2019-02-01 0 2.020 2.010 2.020 1.990 2.050 1,322,500 2,657,950 2.0098 1.643 1.635 1.643 1.618 1.667 1,626,115 1.6345 0.50%
2019-01-31 0 2.010 2.000 2.010 1.910 2.010 5,609,000 11,158,615 1.9894 1.635 1.627 1.635 1.553 1.635 6,896,693 1.6180 5.24%
2019-01-30 0 1.910 1.910 1.930 1.890 1.950 290,500 561,210 1.9319 1.553 1.553 1.570 1.537 1.586 357,192 1.5712 -1.04%
2019-01-29 0 1.930 1.900 1.940 1.860 1.940 1,046,000 2,003,830 1.9157 1.570 1.545 1.578 1.513 1.578 1,286,137 1.5580 1.05%
2019-01-28 0 1.910 1.910 1.920 1.860 1.930 2,038,500 3,875,100 1.9010 1.553 1.553 1.562 1.513 1.570 2,506,491 1.5460 1.06%
2019-01-25 0 1.890 1.860 1.890 1.850 1.920 2,213,500 4,194,315 1.8949 1.537 1.513 1.537 1.505 1.562 2,721,667 1.5411 0.53%
2019-01-24 0 1.880 1.880 1.890 1.750 1.890 1,465,000 2,713,775 1.8524 1.529 1.529 1.537 1.423 1.537 1,801,329 1.5065 3.87%
2019-01-23 0 1.810 1.800 1.810 1.650 1.810 2,125,000 3,768,110 1.7732 1.472 1.464 1.472 1.342 1.472 2,612,849 1.4421 7.10%
2019-01-22 0 1.690 1.680 1.720 1.680 1.730 373,000 637,385 1.7088 1.374 1.366 1.399 1.366 1.407 458,632 1.3898 -2.87%
2019-01-21 0 1.740 1.730 1.740 1.720 1.750 775,000 1,342,760 1.7326 1.415 1.407 1.415 1.399 1.423 952,922 1.4091 1.16%
2019-01-18 0 1.720 1.720 1.740 1.680 1.740 860,500 1,469,280 1.7075 1.399 1.399 1.415 1.366 1.415 1,058,050 1.3887 2.38%
2019-01-17 0 1.680 1.660 1.680 1.660 1.690 499,000 836,590 1.6765 1.366 1.350 1.366 1.350 1.374 613,559 1.3635 1.20%
2019-01-16 0 1.660 1.650 1.660 1.600 1.670 659,430 1,083,637 1.6433 1.350 1.342 1.350 1.301 1.358 810,819 1.3365 2.47%
2019-01-15 0 1.620 1.600 1.620 1.600 1.670 2,553,000 4,150,712 1.6258 1.318 1.301 1.318 1.301 1.358 3,139,108 1.3223 1.25%
2019-01-14 0 1.600 1.610 1.640 1.600 1.670 86,000 141,695 1.6476 1.301 1.309 1.334 1.301 1.358 105,744 1.3400 -1.84%
2019-01-11 0 1.630 1.620 1.630 1.620 1.640 100,500 164,035 1.6322 1.326 1.318 1.326 1.318 1.334 123,572 1.3274 -0.61%
2019-01-10 0 1.640 1.630 1.640 1.600 1.640 662,500 1,076,925 1.6255 1.334 1.326 1.334 1.301 1.334 814,594 1.3220 0.61%
2019-01-09 0 1.630 1.610 1.630 1.590 1.630 916,000 1,479,320 1.6150 1.326 1.309 1.326 1.293 1.326 1,126,292 1.3134 1.87%
2019-01-08 0 1.600 1.580 1.600 1.580 1.600 78,500 125,550 1.5994 1.301 1.285 1.301 1.285 1.301 96,522 1.3007 0.00%
2019-01-07 0 1.600 1.590 1.600 1.560 1.600 570,500 906,825 1.5895 1.301 1.293 1.301 1.269 1.301 701,473 1.2927 2.56%
2019-01-04 0 1.560 1.560 1.580 1.550 1.610 1,244,220 1,953,182 1.5698 1.269 1.269 1.285 1.261 1.309 1,529,863 1.2767 0.00%
2019-01-03 0 1.560 1.560 1.580 1.560 1.600 280,000 441,460 1.5766 1.269 1.269 1.285 1.269 1.301 344,281 1.2823 -2.50%
2019-01-02 0 1.600 1.590 1.600 1.580 1.650 384,000 615,120 1.6019 1.301 1.293 1.301 1.285 1.342 472,157 1.3028 -2.44%
2018-12-31 0 1.640 1.610 1.640 1.610 1.650 135,000 217,905 1.6141 1.334 1.309 1.334 1.309 1.342 165,993 1.3127 0.61%
2018-12-28 0 1.630 1.620 1.630 1.610 1.640 22,000 35,980 1.6355 1.326 1.318 1.326 1.309 1.334 27,051 1.3301 1.87%
2018-12-27 0 1.600 1.580 1.600 1.580 1.620 181,000 288,435 1.5936 1.301 1.285 1.301 1.285 1.318 222,553 1.2960 0.63%
2018-12-24 0 1.590 1.590 1.620 1.560 1.630 254,500 404,683 1.5901 1.293 1.293 1.318 1.269 1.326 312,927 1.2932 -0.62%
2018-12-21 0 1.600 1.590 1.630 1.580 1.630 305,000 489,265 1.6041 1.301 1.293 1.326 1.285 1.326 375,021 1.3046 -1.23%
2018-12-20 0 1.620 1.620 1.630 1.620 1.650 51,000 83,235 1.6321 1.318 1.318 1.326 1.318 1.342 62,708 1.3273 0.00%
2018-12-19 0 1.620 1.620 1.680 1.620 1.680 106,500 174,830 1.6416 1.318 1.318 1.366 1.318 1.366 130,950 1.3351 -1.22%
2018-12-18 0 1.640 1.640 1.660 1.620 1.660 143,000 234,780 1.6418 1.334 1.334 1.350 1.318 1.350 175,829 1.3353 -1.80%
2018-12-17 0 1.670 1.660 1.670 1.610 1.670 786,010 1,292,751 1.6447 1.358 1.350 1.358 1.309 1.358 966,459 1.3376 -1.76%
2018-12-14 0 1.700 1.660 1.700 1.670 1.700 82,000 137,190 1.6730 1.383 1.350 1.383 1.358 1.383 100,825 1.3607 0.00%
2018-12-13 0 1.700 1.700 1.720 1.660 1.710 705,500 1,200,350 1.7014 1.383 1.383 1.399 1.350 1.391 867,466 1.3837 -1.16%
2018-12-12 0 1.720 1.680 1.720 1.680 1.720 292,500 497,070 1.6994 1.399 1.366 1.399 1.366 1.399 359,651 1.3821 2.99%
2018-12-11 0 1.670 1.670 1.680 1.650 1.700 59,500 98,815 1.6608 1.358 1.358 1.366 1.342 1.383 73,160 1.3507 0.00%
2018-12-10 0 1.670 1.640 1.700 1.640 1.700 18,500 31,230 1.6881 1.358 1.334 1.383 1.334 1.383 22,747 1.3729 -1.18%
2018-12-07 0 1.690 1.670 1.690 1.680 1.750 17,500 29,595 1.6911 1.374 1.358 1.374 1.366 1.423 21,518 1.3754 0.00%
2018-12-06 0 1.690 1.690 1.700 1.690 1.730 416,500 712,510 1.7107 1.374 1.374 1.383 1.374 1.407 512,118 1.3913 -1.74%
2018-12-05 0 1.720 1.690 1.720 1.690 1.740 31,500 53,605 1.7017 1.399 1.374 1.399 1.374 1.415 38,732 1.3840 -0.58%
2018-12-04 0 1.730 1.730 1.760 1.730 1.760 254,000 443,705 1.7469 1.407 1.407 1.431 1.407 1.431 312,312 1.4207 -0.57%
2018-12-03 0 1.740 1.720 1.740 1.700 1.760 297,500 515,835 1.7339 1.415 1.399 1.415 1.383 1.431 365,799 1.4102 2.35%
2018-11-30 0 1.700 1.700 1.730 1.660 1.760 966,500 1,672,825 1.7308 1.383 1.383 1.407 1.350 1.431 1,188,385 1.4076 0.59%
2018-11-29 0 1.690 1.670 1.700 1.660 1.700 256,000 432,275 1.6886 1.374 1.358 1.383 1.350 1.383 314,772 1.3733 -0.59%
2018-11-28 0 1.700 1.680 1.700 1.680 1.720 42,500 72,230 1.6995 1.383 1.366 1.383 1.366 1.399 52,257 1.3822 0.00%
2018-11-27 0 1.700 1.700 1.720 1.650 1.720 64,500 109,075 1.6911 1.383 1.383 1.399 1.342 1.399 79,308 1.3753 0.00%
2018-11-26 0 1.700 1.700 1.730 1.690 1.750 175,000 301,480 1.7227 1.383 1.383 1.407 1.374 1.423 215,176 1.4011 0.59%
2018-11-23 0 1.690 1.690 1.710 1.690 1.730 52,000 89,140 1.7142 1.374 1.374 1.391 1.374 1.407 63,938 1.3942 -1.17%
2018-11-22 0 1.710 1.700 1.710 1.700 1.710 62,000 105,805 1.7065 1.391 1.383 1.391 1.383 1.391 76,234 1.3879 -0.58%
2018-11-21 0 1.720 1.710 1.730 1.690 1.750 336,000 574,665 1.7103 1.399 1.391 1.407 1.374 1.423 413,138 1.3910 0.58%
2018-11-20 0 1.710 1.690 1.710 1.680 1.720 789,500 1,343,255 1.7014 1.391 1.374 1.391 1.366 1.399 970,750 1.3837 0.59%
2018-11-19 0 1.700 1.700 1.710 1.680 1.750 541,500 918,410 1.6960 1.383 1.383 1.391 1.366 1.423 665,816 1.3794 2.41%
2018-11-16 0 1.660 1.660 1.670 1.640 1.690 349,000 579,690 1.6610 1.350 1.350 1.358 1.334 1.374 429,122 1.3509 0.61%
2018-11-15 0 1.650 1.650 1.680 1.630 1.690 615,500 1,022,170 1.6607 1.342 1.342 1.366 1.326 1.374 756,804 1.3506 0.61%
2018-11-14 0 1.640 1.630 1.640 1.610 1.660 278,500 453,885 1.6297 1.334 1.326 1.334 1.309 1.350 342,437 1.3255 0.61%
2018-11-13 0 1.630 1.600 1.630 1.580 1.630 597,500 953,010 1.5950 1.326 1.301 1.326 1.285 1.326 734,672 1.2972 0.62%
2018-11-12 0 1.620 1.620 1.630 1.600 1.650 572,100 930,558 1.6266 1.318 1.318 1.326 1.301 1.342 703,441 1.3229 0.62%
2018-11-09 0 1.610 1.610 1.620 1.600 1.650 265,500 428,530 1.6140 1.309 1.309 1.318 1.301 1.342 326,452 1.3127 -1.23%
2018-11-08 0 1.630 1.620 1.650 1.610 1.680 301,500 494,980 1.6417 1.326 1.318 1.342 1.309 1.366 370,717 1.3352 0.62%
2018-11-07 0 1.620 1.620 1.640 1.620 1.650 677,000 1,106,615 1.6346 1.318 1.318 1.334 1.318 1.342 832,423 1.3294 0.62%
2018-11-06 0 1.610 1.610 1.620 1.600 1.640 527,000 853,240 1.6191 1.309 1.309 1.318 1.301 1.334 647,987 1.3168 0.00%
2018-11-05 0 1.610 1.610 1.620 1.610 1.670 402,500 660,310 1.6405 1.309 1.309 1.318 1.309 1.358 494,904 1.3342 -3.59%
2018-11-02 0 1.670 1.660 1.680 1.600 1.700 1,112,000 1,830,450 1.6461 1.358 1.350 1.366 1.301 1.383 1,367,289 1.3387 3.09%
2018-11-01 0 1.620 1.610 1.640 1.600 1.640 487,000 786,815 1.6156 1.318 1.309 1.334 1.301 1.334 598,804 1.3140 1.89%
2018-10-31 0 1.590 1.590 1.610 1.520 1.620 642,500 1,018,550 1.5853 1.293 1.293 1.309 1.236 1.318 790,003 1.2893 2.58%
2018-10-30 0 1.550 1.550 1.580 1.550 1.650 3,016,000 4,806,285 1.5936 1.261 1.261 1.285 1.261 1.342 3,708,402 1.2961 -5.49%
2018-10-29 0 1.640 1.640 1.660 1.620 1.670 391,000 643,710 1.6463 1.334 1.334 1.350 1.318 1.358 480,764 1.3389 -1.80%
2018-10-26 0 1.670 1.680 1.690 1.650 1.710 515,000 865,900 1.6814 1.358 1.366 1.374 1.342 1.391 633,232 1.3674 -1.76%
2018-10-25 0 1.700 1.700 1.730 1.690 1.800 380,700 648,840 1.7043 1.383 1.383 1.407 1.374 1.464 468,100 1.3861 -2.30%
2018-10-24 0 1.740 1.740 1.760 1.740 1.780 235,000 411,420 1.7507 1.415 1.415 1.431 1.415 1.448 288,950 1.4238 0.00%
2018-10-23 0 1.740 1.750 1.760 1.740 1.770 289,000 506,440 1.7524 1.415 1.423 1.431 1.415 1.440 355,348 1.4252 -3.87%
2018-10-22 0 1.810 1.810 1.830 1.780 1.860 558,500 1,011,575 1.8112 1.472 1.472 1.488 1.448 1.513 686,718 1.4731 1.69%
2018-10-19 0 1.780 1.750 1.800 1.750 1.830 762,500 1,363,865 1.7887 1.448 1.423 1.464 1.423 1.488 937,552 1.4547 0.00%
2018-10-18 0 1.780 1.780 1.800 1.780 1.840 855,500 1,537,465 1.7972 1.448 1.448 1.464 1.448 1.496 1,051,902 1.4616 -1.66%
2018-10-16 0 1.810 1.810 1.820 1.780 1.850 45,500 82,150 1.8055 1.472 1.472 1.480 1.448 1.505 55,946 1.4684 -0.55%
2018-10-15 0 1.820 1.810 1.830 1.710 1.870 79,000 144,565 1.8299 1.480 1.472 1.488 1.391 1.521 97,137 1.4883 0.55%
2018-10-12 0 1.810 1.810 1.820 1.760 1.840 431,000 777,795 1.8046 1.472 1.472 1.480 1.431 1.496 529,947 1.4677 1.12%
2018-10-11 0 1.790 1.790 1.810 1.720 1.850 637,500 1,140,725 1.7894 1.456 1.456 1.472 1.399 1.505 783,855 1.4553 -4.79%
2018-10-10 0 1.880 1.870 1.890 1.860 1.890 111,505 209,854 1.8820 1.529 1.521 1.537 1.513 1.537 137,104 1.5306 0.53%
2018-10-09 0 1.870 1.860 1.870 1.830 1.920 470,500 874,815 1.8593 1.521 1.513 1.521 1.488 1.562 578,516 1.5122 1.08%
2018-10-08 0 1.850 1.850 1.860 1.850 1.900 236,500 442,410 1.8707 1.505 1.505 1.513 1.505 1.545 290,795 1.5214 -3.14%
2018-10-05 0 1.910 1.910 1.920 1.870 1.920 1,573,500 3,006,520 1.9107 1.553 1.553 1.562 1.521 1.562 1,934,738 1.5540 -0.52%
2018-10-04 0 1.920 1.890 1.920 1.890 1.950 397,000 757,210 1.9073 1.562 1.537 1.562 1.537 1.586 488,142 1.5512 0.00%
2018-10-03 0 1.920 1.900 1.920 1.880 1.930 882,000 1,684,505 1.9099 1.562 1.545 1.562 1.529 1.570 1,084,486 1.5533 -0.52%
2018-10-02 0 1.930 1.900 1.930 1.900 1.950 151,500 289,660 1.9119 1.570 1.545 1.570 1.545 1.586 186,281 1.5550 0.52%
2018-09-28 0 1.920 1.910 1.940 1.890 1.950 528,000 1,010,230 1.9133 1.562 1.553 1.578 1.537 1.586 649,216 1.5561 -1.03%
2018-09-27 0 1.940 1.930 1.940 1.890 1.950 53,500 102,755 1.9207 1.578 1.570 1.578 1.537 1.586 65,782 1.5620 -0.51%
2018-09-26 0 1.950 1.930 1.950 1.940 1.990 474,500 931,835 1.9638 1.586 1.570 1.586 1.578 1.618 583,434 1.5972 0.52%
2018-09-24 0 1.940 1.920 1.940 1.890 1.980 673,500 1,296,330 1.9248 1.578 1.562 1.578 1.537 1.610 828,120 1.5654 -0.51%
2018-09-21 0 1.950 1.950 1.960 1.920 1.970 615,500 1,197,845 1.9461 1.586 1.586 1.594 1.562 1.602 756,804 1.5828 1.56%
2018-09-20 0 1.920 1.920 1.940 1.870 1.980 662,000 1,276,450 1.9282 1.562 1.562 1.578 1.521 1.610 813,979 1.5682 -2.54%
2018-09-19 0 1.970 1.970 1.980 1.960 2.000 3,235,398 6,433,465 1.9885 1.602 1.602 1.610 1.594 1.627 3,978,168 1.6172 0.00%
2018-09-18 0 1.970 1.970 2.000 1.830 1.990 2,100,500 4,097,680 1.9508 1.602 1.602 1.627 1.488 1.618 2,582,725 1.5866 4.23%
2018-09-17 0 1.890 1.880 1.900 1.730 1.900 1,033,500 1,941,725 1.8788 1.537 1.529 1.545 1.407 1.545 1,270,767 1.5280 5.00%
2018-09-14 0 1.800 1.800 1.850 1.630 1.830 819,500 1,471,140 1.7952 1.464 1.464 1.505 1.326 1.488 1,007,638 1.4600 2.86%
2018-09-13 0 1.750 1.750 1.770 1.640 1.760 444,635 765,505 1.7216 1.423 1.423 1.440 1.334 1.431 546,713 1.4002 5.42%
2018-09-12 0 1.660 1.660 1.690 1.630 1.690 343,500 571,865 1.6648 1.350 1.350 1.374 1.326 1.374 422,359 1.3540 -0.60%
2018-09-11 0 1.670 1.670 1.680 1.620 1.690 538,500 897,875 1.6674 1.358 1.358 1.366 1.318 1.374 662,127 1.3560 -1.18%
2018-09-10 0 1.690 1.690 1.700 1.670 1.760 377,561 638,230 1.6904 1.374 1.374 1.383 1.358 1.431 464,240 1.3748 -1.74%
2018-09-07 0 1.720 1.690 1.720 1.650 1.760 466,000 781,590 1.6772 1.399 1.374 1.399 1.342 1.431 572,983 1.3641 1.78%
2018-09-06 0 1.690 1.690 1.710 1.620 1.740 310,500 528,615 1.7025 1.374 1.374 1.391 1.318 1.415 381,783 1.3846 -1.17%
2018-09-05 0 1.710 1.710 1.720 1.700 1.750 632,406 1,092,577 1.7277 1.391 1.391 1.399 1.383 1.423 777,591 1.4051 -1.16%
2018-09-04 0 1.730 1.730 1.750 1.720 1.770 222,500 386,815 1.7385 1.407 1.407 1.423 1.399 1.440 273,581 1.4139 -1.14%
2018-09-03 0 1.750 1.750 1.770 1.720 1.760 74,000 129,515 1.7502 1.423 1.423 1.440 1.399 1.431 90,989 1.4234 0.00%
2018-08-31 0 1.750 1.750 1.770 1.610 1.780 643,500 1,106,570 1.7196 1.423 1.423 1.440 1.309 1.448 791,232 1.3985 0.57%
2018-08-30 0 1.740 1.740 1.770 1.700 1.800 223,000 392,955 1.7621 1.415 1.415 1.440 1.383 1.464 274,195 1.4331 -1.14%
2018-08-29 0 1.760 1.760 1.790 1.720 1.770 123,000 216,235 1.7580 1.431 1.431 1.456 1.399 1.440 151,238 1.4298 0.00%
2018-08-28 0 1.760 1.760 1.780 1.710 1.780 57,500 101,205 1.7601 1.431 1.431 1.448 1.391 1.448 70,701 1.4315 -0.56%
2018-08-27 0 1.770 1.770 1.790 1.720 1.800 162,000 288,780 1.7826 1.440 1.440 1.456 1.399 1.464 199,191 1.4498 1.14%
2018-08-24 0 1.750 1.750 1.760 1.740 1.760 612,000 1,070,425 1.7491 1.423 1.423 1.431 1.415 1.431 752,501 1.4225 0.00%
2018-08-23 0 1.750 1.750 1.760 1.710 1.770 135,500 238,265 1.7584 1.423 1.423 1.431 1.391 1.440 166,608 1.4301 0.00%
2018-08-22 0 1.750 1.750 1.760 1.710 1.790 38,500 67,520 1.7538 1.423 1.423 1.431 1.391 1.456 47,339 1.4263 -0.57%
2018-08-21 0 1.760 1.760 1.770 1.710 1.780 346,000 613,240 1.7724 1.431 1.431 1.440 1.391 1.448 425,433 1.4414 0.00%
2018-08-20 0 1.760 1.760 1.800 1.700 1.800 486,500 848,495 1.7441 1.431 1.431 1.464 1.383 1.464 598,189 1.4184 1.15%
2018-08-17 0 1.740 1.740 1.750 1.700 1.780 244,000 426,605 1.7484 1.415 1.415 1.423 1.383 1.448 300,017 1.4219 0.00%
2018-08-16 0 1.740 1.740 1.750 1.740 1.790 665,500 1,178,740 1.7712 1.415 1.415 1.423 1.415 1.456 818,283 1.4405 -2.25%
2018-08-15 0 1.780 1.780 1.790 1.770 1.820 1,047,000 1,876,825 1.7926 1.448 1.448 1.456 1.440 1.480 1,287,366 1.4579 -2.73%
2018-08-14 0 1.830 1.830 1.840 1.810 1.890 630,000 1,161,080 1.8430 1.488 1.488 1.496 1.472 1.537 774,633 1.4989 -1.08%
2018-08-13 0 1.850 1.850 1.860 1.820 1.870 517,500 957,460 1.8502 1.505 1.505 1.513 1.480 1.521 636,306 1.5047 -2.12%
2018-08-10 0 1.890 1.890 1.920 1.820 1.930 1,189,500 2,261,490 1.9012 1.537 1.537 1.562 1.480 1.570 1,462,581 1.5462 -1.05%
2018-08-09 0 1.910 1.910 1.920 1.900 1.940 392,500 752,945 1.9183 1.553 1.553 1.562 1.545 1.578 482,609 1.5602 0.00%
2018-08-08 0 1.910 1.910 1.930 1.840 1.930 1,533,500 2,930,605 1.9111 1.553 1.553 1.570 1.496 1.570 1,885,555 1.5542 -0.52%
2018-08-07 0 1.920 1.910 1.930 1.800 1.930 1,829,000 3,460,960 1.8923 1.562 1.553 1.570 1.464 1.570 2,248,895 1.5390 3.23%
2018-08-06 0 1.860 1.860 1.870 1.820 1.890 1,443,500 2,699,080 1.8698 1.513 1.513 1.521 1.480 1.537 1,774,893 1.5207 2.76%
2018-08-03 0 1.810 1.810 1.830 1.760 1.840 619,000 1,124,335 1.8164 1.472 1.472 1.488 1.431 1.496 761,108 1.4772 0.56%
2018-08-02 0 1.800 1.800 1.820 1.740 1.890 1,560,000 2,823,885 1.8102 1.464 1.464 1.480 1.415 1.537 1,918,139 1.4722 -3.23%
2018-08-01 0 1.860 1.860 1.870 1.850 1.990 861,166 1,661,003 1.9288 1.513 1.513 1.521 1.505 1.618 1,058,869 1.5687 0.00%
2018-07-31 0 1.860 1.860 1.880 1.830 1.890 220,000 412,285 1.8740 1.513 1.513 1.529 1.488 1.537 270,507 1.5241 -1.06%
2018-07-30 0 1.880 1.880 1.890 1.830 1.990 588,500 1,137,785 1.9334 1.529 1.529 1.537 1.488 1.618 723,606 1.5724 -0.53%
2018-07-27 0 1.890 1.890 1.920 1.780 1.920 1,123,000 2,137,960 1.9038 1.537 1.537 1.562 1.448 1.562 1,380,814 1.5483 2.16%
2018-07-26 0 1.850 1.850 1.870 1.830 1.920 579,500 1,093,030 1.8862 1.505 1.505 1.521 1.488 1.562 712,539 1.5340 -2.63%
2018-07-25 0 1.900 1.900 1.910 1.860 1.940 990,000 1,881,890 1.9009 1.545 1.545 1.553 1.513 1.578 1,217,280 1.5460 -1.04%
2018-07-24 0 1.920 1.920 1.940 1.770 1.960 3,137,000 6,014,260 1.9172 1.562 1.562 1.578 1.440 1.594 3,857,181 1.5592 9.09%
2018-07-23 0 1.760 1.760 1.770 1.610 1.770 1,214,000 2,089,720 1.7214 1.431 1.431 1.440 1.309 1.440 1,492,706 1.4000 7.98%
2018-07-20 0 1.630 1.630 1.640 1.560 1.670 592,500 947,360 1.5989 1.326 1.326 1.334 1.269 1.358 728,524 1.3004 3.16%
2018-07-19 0 1.580 1.580 1.600 1.580 1.640 272,000 436,580 1.6051 1.285 1.285 1.301 1.285 1.334 334,445 1.3054 -2.47%
2018-07-18 0 1.620 1.620 1.630 1.580 1.670 499,000 810,580 1.6244 1.318 1.318 1.326 1.285 1.358 613,559 1.3211 2.53%
2018-07-17 0 1.580 1.580 1.600 1.570 1.630 223,500 357,490 1.5995 1.285 1.285 1.301 1.277 1.326 274,810 1.3009 -1.25%
2018-07-16 0 1.600 1.600 1.630 1.580 1.620 372,000 597,125 1.6052 1.301 1.301 1.326 1.285 1.318 457,402 1.3055 -0.62%
2018-07-13 0 1.610 1.610 1.620 1.590 1.630 585,500 942,645 1.6100 1.309 1.309 1.318 1.293 1.326 719,917 1.3094 0.62%
2018-07-12 0 1.600 1.600 1.610 1.540 1.600 3,438,000 5,411,095 1.5739 1.301 1.301 1.309 1.252 1.301 4,227,283 1.2800 2.56%
2018-07-11 0 1.560 1.560 1.570 1.550 1.600 2,225,500 3,490,805 1.5685 1.269 1.269 1.277 1.261 1.301 2,736,422 1.2757 -1.89%
2018-07-10 0 1.590 1.590 1.600 1.590 1.640 386,000 618,670 1.6028 1.293 1.293 1.301 1.293 1.334 474,616 1.3035 -1.85%
2018-07-09 0 1.620 1.610 1.620 1.590 1.660 985,500 1,594,145 1.6176 1.318 1.309 1.318 1.293 1.350 1,211,747 1.3156 1.89%
2018-07-06 0 1.590 1.580 1.590 1.550 1.630 1,494,500 2,355,130 1.5759 1.293 1.285 1.293 1.261 1.326 1,837,602 1.2816 0.00%
2018-07-05 0 1.590 1.580 1.590 1.570 1.690 1,554,000 2,496,305 1.6064 1.293 1.285 1.293 1.277 1.374 1,910,761 1.3064 -3.64%
2018-07-04 0 1.650 1.630 1.660 1.610 1.850 1,105,000 1,841,375 1.6664 1.342 1.326 1.350 1.309 1.505 1,358,682 1.3553 -3.39%
2018-07-03 0 1.720 1.720 1.740 1.670 1.770 527,000 911,925 1.7304 1.389 1.389 1.405 1.349 1.429 652,547 1.3975 -3.37%
2018-06-29 0 1.780 1.780 1.800 1.700 1.850 538,000 962,415 1.7889 1.438 1.438 1.454 1.373 1.494 666,167 1.4447 0.56%
2018-06-28 0 1.770 1.770 1.790 1.650 1.800 1,354,500 2,406,855 1.7769 1.429 1.429 1.446 1.333 1.454 1,677,182 1.4351 1.14%
2018-06-27 0 1.750 1.750 1.770 1.710 1.850 413,000 729,690 1.7668 1.413 1.413 1.429 1.381 1.494 511,389 1.4269 -2.78%
2018-06-26 0 1.800 1.800 1.820 1.760 1.830 335,000 602,640 1.7989 1.454 1.454 1.470 1.421 1.478 414,807 1.4528 -3.23%
2018-06-25 0 1.860 1.860 1.890 1.800 1.900 772,500 1,434,935 1.8575 1.502 1.502 1.526 1.454 1.534 956,532 1.5001 -1.59%
2018-06-22 0 1.890 1.890 1.910 1.840 1.930 999,000 1,880,470 1.8824 1.526 1.526 1.543 1.486 1.559 1,236,991 1.5202 -0.53%
2018-06-21 0 1.900 1.900 1.920 1.890 2.010 996,000 1,950,305 1.9581 1.534 1.534 1.551 1.526 1.623 1,233,276 1.5814 -5.00%
2018-06-20 0 2.000 2.000 2.010 1.990 2.040 464,500 931,124 2.0046 1.615 1.615 1.623 1.607 1.648 575,158 1.6189 -0.50%
2018-06-19 0 2.010 2.020 2.030 1.990 2.110 2,078,000 4,311,278 2.0747 1.623 1.631 1.639 1.607 1.704 2,573,041 1.6756 -5.19%
2018-06-15 0 2.120 2.120 2.130 2.090 2.130 1,700,140 3,597,673 2.1161 1.712 1.712 1.720 1.688 1.720 2,105,163 1.7090 -0.47%
2018-06-14 0 2.130 2.110 2.130 2.090 2.130 800,000 1,691,696 2.1146 1.720 1.704 1.720 1.688 1.720 990,584 1.7078 0.47%
2018-06-13 0 2.120 2.110 2.130 2.080 2.130 638,000 1,353,130 2.1209 1.712 1.704 1.720 1.680 1.720 789,990 1.7128 0.00%
2018-06-12 0 2.120 2.120 2.130 2.070 2.140 2,171,500 4,593,860 2.1155 1.712 1.712 1.720 1.672 1.728 2,688,815 1.7085 0.47%
2018-06-11 0 2.110 2.110 2.120 2.070 2.130 1,651,000 3,471,532 2.1027 1.704 1.704 1.712 1.672 1.720 2,044,317 1.6981 0.00%
2018-06-08 0 2.110 2.110 2.120 2.060 2.130 4,005,500 8,442,960 2.1078 1.704 1.704 1.712 1.664 1.720 4,959,728 1.7023 -0.47%
2018-06-07 0 2.120 2.120 2.140 2.070 2.140 1,866,000 3,936,485 2.1096 1.712 1.712 1.728 1.672 1.728 2,310,536 1.7037 2.42%
2018-06-06 0 2.070 2.080 2.090 2.020 2.090 2,577,500 5,313,525 2.0615 1.672 1.680 1.688 1.631 1.688 3,191,536 1.6649 0.49%
2018-06-05 0 2.060 2.060 2.070 1.960 2.070 3,867,640 7,809,830 2.0193 1.664 1.664 1.672 1.583 1.672 4,789,026 1.6308 0.98%
2018-06-04 0 2.040 2.030 2.040 1.990 2.060 1,026,500 2,084,455 2.0306 1.648 1.639 1.648 1.607 1.664 1,271,042 1.6400 1.49%
2018-06-01 0 2.010 2.010 2.030 2.010 2.060 669,500 1,356,604 2.0263 1.623 1.623 1.639 1.623 1.664 828,995 1.6364 -2.43%
2018-05-31 0 2.060 2.020 2.030 1.960 2.120 4,996,000 10,203,030 2.0422 1.664 1.631 1.639 1.583 1.712 6,186,194 1.6493 -0.48%
2018-05-30 0 2.070 2.070 2.080 2.030 2.210 3,347,000 7,021,876 2.0980 1.672 1.672 1.680 1.639 1.785 4,144,354 1.6943 -6.33%
2018-05-29 0 2.210 2.210 2.220 2.120 2.220 2,595,500 5,692,724 2.1933 1.785 1.785 1.793 1.712 1.793 3,213,824 1.7713 0.00%
2018-05-28 0 2.210 2.210 2.220 2.160 2.240 2,056,000 4,537,424 2.2069 1.785 1.785 1.793 1.744 1.809 2,545,800 1.7823 0.45%
2018-05-25 0 2.200 2.200 2.210 2.150 2.210 2,105,000 4,630,555 2.1998 1.777 1.777 1.785 1.736 1.785 2,606,473 1.7766 0.00%
2018-05-24 0 2.200 2.200 2.210 2.150 2.210 1,921,600 4,214,885 2.1934 1.777 1.777 1.785 1.736 1.785 2,379,382 1.7714 0.46%
2018-05-23 0 2.190 2.190 2.210 2.100 2.210 3,206,000 6,999,345 2.1832 1.769 1.769 1.785 1.696 1.785 3,969,763 1.7632 2.34%
2018-05-21 0 2.140 2.140 2.160 2.080 2.160 1,405,900 2,976,750 2.1173 1.728 1.728 1.744 1.680 1.744 1,740,827 1.7100 0.47%
2018-05-18 0 2.130 2.130 2.140 2.080 2.150 2,819,500 5,967,527 2.1165 1.720 1.720 1.728 1.680 1.736 3,491,188 1.7093 0.47%
2018-05-17 0 2.120 2.120 2.130 2.100 2.150 2,192,000 4,640,605 2.1171 1.712 1.712 1.720 1.696 1.736 2,714,199 1.7098 0.47%
2018-05-16 0 2.110 2.110 2.120 2.040 2.150 3,502,000 7,379,636 2.1073 1.704 1.704 1.712 1.648 1.736 4,336,279 1.7018 0.48%
2018-05-15 0 2.100 2.100 2.110 2.070 2.120 2,623,500 5,523,685 2.1055 1.696 1.696 1.704 1.672 1.712 3,248,495 1.7004 0.00%
2018-05-14 0 2.100 2.100 2.110 1.960 2.120 3,471,005 7,186,535 2.0704 1.696 1.696 1.704 1.583 1.712 4,297,900 1.6721 5.00%
2018-05-11 0 2.000 2.000 2.010 1.980 2.030 2,164,500 4,330,810 2.0008 1.615 1.615 1.623 1.599 1.639 2,680,148 1.6159 -0.50%
2018-05-10 0 2.010 2.000 2.010 1.960 2.110 2,838,500 5,706,456 2.0104 1.623 1.615 1.623 1.583 1.704 3,514,714 1.6236 -3.37%
2018-05-09 0 2.080 2.080 2.100 2.060 2.140 3,426,500 7,207,250 2.1034 1.680 1.680 1.696 1.664 1.728 4,242,793 1.6987 -0.95%
2018-05-08 0 2.100 2.100 2.110 1.980 2.130 6,508,500 13,523,165 2.0778 1.696 1.696 1.704 1.599 1.720 8,059,016 1.6780 5.00%
2018-05-07 0 2.000 2.000 2.010 1.900 2.060 5,164,000 10,317,255 1.9979 1.615 1.615 1.623 1.534 1.664 6,394,217 1.6135 2.56%
2018-05-04 0 1.950 1.950 1.960 1.790 1.960 9,777,100 18,786,070 1.9214 1.575 1.575 1.583 1.446 1.583 12,106,293 1.5518 7.14%
2018-05-03 0 1.820 1.820 1.840 1.730 1.840 5,471,000 9,720,995 1.7768 1.470 1.470 1.486 1.397 1.486 6,774,353 1.4350 1.68%
2018-05-02 0 1.790 1.790 1.810 1.710 1.810 2,735,500 4,862,785 1.7777 1.446 1.446 1.462 1.381 1.462 3,387,177 1.4356 2.87%
2018-04-30 0 1.740 1.740 1.750 1.700 1.810 3,269,500 5,748,765 1.7583 1.405 1.405 1.413 1.373 1.462 4,048,391 1.4200 0.00%
2018-04-27 0 1.740 1.720 1.740 1.600 1.760 3,821,500 6,481,910 1.6962 1.405 1.389 1.405 1.292 1.421 4,731,894 1.3698 6.10%
2018-04-26 0 1.640 1.620 1.640 1.560 1.640 2,588,500 4,133,152 1.5967 1.324 1.308 1.324 1.260 1.324 3,205,157 1.2895 1.86%
2018-04-25 0 1.610 1.590 1.610 1.540 1.610 1,731,500 2,731,150 1.5773 1.300 1.284 1.300 1.244 1.300 2,143,994 1.2739 1.26%
2018-04-24 0 1.590 1.590 1.600 1.530 1.600 963,500 1,509,545 1.5667 1.284 1.284 1.292 1.236 1.292 1,193,034 1.2653 2.58%
2018-04-23 0 1.550 1.550 1.560 1.520 1.580 1,254,500 1,942,357 1.5483 1.252 1.252 1.260 1.228 1.276 1,553,359 1.2504 0.00%
2018-04-20 0 1.550 1.530 1.550 1.530 1.590 623,500 977,000 1.5670 1.252 1.236 1.252 1.236 1.284 772,036 1.2655 0.00%
2018-04-19 0 1.550 1.560 1.570 1.540 1.620 1,230,000 1,913,745 1.5559 1.252 1.260 1.268 1.244 1.308 1,523,022 1.2565 -1.90%
2018-04-18 0 1.580 1.550 1.580 1.540 1.600 1,589,500 2,482,140 1.5616 1.276 1.252 1.276 1.244 1.292 1,968,166 1.2611 0.00%
2018-04-17 0 1.580 1.560 1.580 1.550 1.590 721,500 1,127,910 1.5633 1.276 1.260 1.276 1.252 1.284 893,383 1.2625 0.00%
2018-04-16 0 1.580 1.580 1.600 1.550 1.600 472,000 740,915 1.5697 1.276 1.276 1.292 1.252 1.292 584,444 1.2677 -0.63%
2018-04-13 0 1.590 1.590 1.610 1.570 1.630 378,500 604,400 1.5968 1.284 1.284 1.300 1.268 1.316 468,670 1.2896 -0.62%
2018-04-12 0 1.600 1.600 1.610 1.600 1.660 1,780,500 2,896,445 1.6268 1.292 1.292 1.300 1.292 1.341 2,204,667 1.3138 -2.44%
2018-04-11 0 1.640 1.630 1.640 1.620 1.680 2,479,500 4,066,504 1.6401 1.324 1.316 1.324 1.308 1.357 3,070,190 1.3245 0.00%
2018-04-10 0 1.640 1.620 1.640 1.540 1.650 2,745,000 4,377,680 1.5948 1.324 1.308 1.324 1.244 1.333 3,398,940 1.2880 6.49%
2018-04-09 0 1.540 1.530 1.540 1.520 1.580 1,552,500 2,393,675 1.5418 1.244 1.236 1.244 1.228 1.276 1,922,351 1.2452 -0.65%
2018-04-06 0 1.550 1.530 1.550 1.510 1.560 1,069,500 1,641,235 1.5346 1.252 1.236 1.252 1.219 1.260 1,324,286 1.2393 0.65%
2018-04-04 0 1.540 1.540 1.550 1.530 1.610 2,162,000 3,372,180 1.5598 1.244 1.244 1.252 1.236 1.300 2,677,052 1.2597 -3.75%
2018-04-03 0 1.600 1.590 1.600 1.560 1.620 1,115,500 1,773,665 1.5900 1.292 1.284 1.292 1.260 1.308 1,381,245 1.2841 -0.62%
2018-03-29 0 1.610 1.600 1.610 1.580 1.650 1,524,000 2,444,030 1.6037 1.300 1.292 1.300 1.276 1.333 1,887,062 1.2952 -0.62%
2018-03-28 0 1.620 1.620 1.630 1.620 1.670 737,500 1,204,590 1.6333 1.308 1.308 1.316 1.308 1.349 913,194 1.3191 -2.99%
2018-03-27 0 1.670 1.670 1.680 1.660 1.700 911,500 1,526,520 1.6747 1.349 1.349 1.357 1.341 1.373 1,128,646 1.3525 0.60%
2018-03-26 0 1.660 1.660 1.680 1.620 1.710 1,885,500 3,126,206 1.6580 1.341 1.341 1.357 1.308 1.381 2,334,682 1.3390 -0.60%
2018-03-23 0 1.670 1.650 1.670 1.620 1.690 2,626,500 4,350,191 1.6563 1.349 1.333 1.349 1.308 1.365 3,252,210 1.3376 -1.18%
2018-03-22 0 1.690 1.690 1.710 1.690 1.750 3,068,500 5,261,484 1.7147 1.365 1.365 1.381 1.365 1.413 3,799,507 1.3848 -1.74%
2018-03-21 0 1.720 1.710 1.720 1.710 1.790 4,869,500 8,557,403 1.7573 1.389 1.381 1.389 1.381 1.446 6,029,558 1.4192 -3.37%
2018-03-20 0 1.780 1.780 1.790 1.780 1.810 1,046,500 1,878,033 1.7946 1.438 1.438 1.446 1.438 1.462 1,295,807 1.4493 -1.66%
2018-03-19 0 1.810 1.800 1.830 1.800 1.860 2,587,500 4,700,735 1.8167 1.462 1.454 1.478 1.454 1.502 3,203,919 1.4672 -1.63%
2018-03-16 0 1.840 1.840 1.850 1.830 1.880 1,843,000 3,416,905 1.8540 1.486 1.486 1.494 1.478 1.518 2,282,057 1.4973 0.00%
2018-03-15 0 1.840 1.830 1.840 1.810 1.850 1,056,500 1,929,794 1.8266 1.486 1.478 1.486 1.462 1.494 1,308,189 1.4752 0.00%
2018-03-14 0 1.840 1.830 1.840 1.830 1.860 639,000 1,174,955 1.8387 1.486 1.478 1.486 1.478 1.502 791,229 1.4850 0.00%
2018-03-13 0 1.840 1.830 1.850 1.830 1.860 1,498,000 2,764,036 1.8452 1.486 1.478 1.494 1.478 1.502 1,854,868 1.4902 0.00%
2018-03-12 0 1.840 1.830 1.840 1.810 1.880 1,736,000 3,198,435 1.8424 1.486 1.478 1.486 1.462 1.518 2,149,566 1.4879 0.55%
2018-03-09 0 1.830 1.830 1.840 1.820 1.860 2,982,500 5,491,227 1.8411 1.478 1.478 1.486 1.470 1.502 3,693,019 1.4869 0.55%
2018-03-08 0 1.820 1.820 1.830 1.820 1.850 876,500 1,604,941 1.8311 1.470 1.470 1.478 1.470 1.494 1,085,308 1.4788 -0.55%
2018-03-07 0 1.830 1.830 1.840 1.820 1.860 628,000 1,154,013 1.8376 1.478 1.478 1.486 1.470 1.502 777,608 1.4841 -0.54%
2018-03-06 0 1.840 1.840 1.860 1.820 1.880 1,509,500 2,779,855 1.8416 1.486 1.486 1.502 1.470 1.518 1,869,107 1.4873 0.55%
2018-03-05 0 1.830 1.830 1.850 1.820 1.940 1,671,500 3,095,530 1.8519 1.478 1.478 1.494 1.470 1.567 2,069,700 1.4956 -1.61%
2018-03-02 0 1.860 1.870 1.880 1.860 1.920 5,498,000 10,342,825 1.8812 1.502 1.510 1.518 1.502 1.551 6,807,785 1.5193 -3.63%
2018-03-01 0 1.930 1.930 1.950 1.910 1.960 3,705,500 7,171,705 1.9354 1.559 1.559 1.575 1.543 1.583 4,588,259 1.5631 -3.50%
2018-02-28 0 2.000 1.980 2.010 1.920 2.040 1,837,500 3,671,330 1.9980 1.615 1.599 1.623 1.551 1.648 2,275,247 1.6136 -1.96%
2018-02-27 0 2.040 2.030 2.040 2.020 2.130 1,015,000 2,077,220 2.0465 1.648 1.639 1.648 1.631 1.720 1,256,803 1.6528 -0.49%
2018-02-26 0 2.050 2.050 2.080 2.020 2.090 1,439,070 2,958,082 2.0556 1.656 1.656 1.680 1.631 1.688 1,781,899 1.6601 0.99%
2018-02-23 0 2.030 2.030 2.040 2.000 2.050 704,500 1,429,700 2.0294 1.639 1.639 1.648 1.615 1.656 872,333 1.6389 0.50%
2018-02-22 0 2.020 2.020 2.030 1.990 2.060 2,354,000 4,764,695 2.0241 1.631 1.631 1.639 1.607 1.664 2,914,792 1.6347 -1.94%
2018-02-21 0 2.060 2.060 2.070 2.020 2.100 1,130,500 2,316,095 2.0487 1.664 1.664 1.672 1.631 1.696 1,399,818 1.6546 1.48%
2018-02-20 0 2.030 2.020 2.040 2.000 2.060 589,500 1,199,660 2.0350 1.639 1.631 1.648 1.615 1.664 729,936 1.6435 0.00%
2018-02-15 0 2.030 2.020 2.030 2.010 2.060 312,500 634,380 2.0300 1.639 1.631 1.639 1.623 1.664 386,947 1.6395 0.00%
2018-02-14 0 2.030 2.000 2.030 1.950 2.030 811,500 1,619,422 1.9956 1.639 1.615 1.639 1.575 1.639 1,004,823 1.6116 2.53%
2018-02-13 0 1.980 1.990 2.000 1.980 2.090 2,147,500 4,357,495 2.0291 1.599 1.607 1.615 1.599 1.688 2,659,098 1.6387 -1.00%
2018-02-12 0 2.000 2.000 2.010 1.880 2.010 1,643,000 3,221,050 1.9605 1.615 1.615 1.623 1.518 1.623 2,034,411 1.5833 6.38%
2018-02-09 0 1.880 1.880 1.890 1.850 1.950 1,796,000 3,390,605 1.8879 1.518 1.518 1.526 1.494 1.575 2,223,860 1.5246 -4.57%
2018-02-08 0 1.970 1.970 2.000 1.910 2.010 948,000 1,882,725 1.9860 1.591 1.591 1.615 1.543 1.623 1,173,841 1.6039 0.51%
2018-02-07 0 1.960 1.950 1.960 1.950 2.070 3,443,500 6,916,455 2.0086 1.583 1.575 1.583 1.575 1.672 4,263,843 1.6221 -2.00%
2018-02-06 0 2.000 1.980 2.000 1.980 2.100 3,708,750 7,482,187 2.0174 1.615 1.599 1.615 1.599 1.696 4,592,283 1.6293 -6.54%
2018-02-05 0 2.140 2.140 2.160 2.050 2.160 5,531,500 11,622,640 2.1012 1.728 1.728 1.744 1.656 1.744 6,849,266 1.6969 -0.93%
2018-02-02 0 2.160 2.160 2.170 2.140 2.230 2,429,000 5,264,865 2.1675 1.744 1.744 1.753 1.728 1.801 3,007,659 1.7505 -1.37%
2018-02-01 0 2.190 2.180 2.190 2.170 2.300 3,653,000 8,101,170 2.2177 1.769 1.761 1.769 1.753 1.857 4,523,252 1.7910 -2.23%
2018-01-31 0 2.240 2.250 2.260 2.240 2.330 2,731,500 6,218,545 2.2766 1.809 1.817 1.825 1.809 1.882 3,382,224 1.8386 -4.27%
2018-01-30 0 2.340 2.330 2.350 2.310 2.360 3,522,000 8,253,430 2.3434 1.890 1.882 1.898 1.866 1.906 4,361,044 1.8925 -0.43%
2018-01-29 0 2.350 2.350 2.360 2.270 2.390 10,280,300 24,025,582 2.3371 1.898 1.898 1.906 1.833 1.930 12,729,370 1.8874 -3.69%
2018-01-26 0 2.440 2.410 2.440 2.350 2.450 4,811,500 11,593,540 2.4095 1.971 1.946 1.971 1.898 1.979 5,957,741 1.9460 3.39%
2018-01-25 0 2.360 2.360 2.370 2.340 2.430 2,227,000 5,296,935 2.3785 1.906 1.906 1.914 1.890 1.962 2,757,537 1.9209 -1.67%
2018-01-24 0 2.400 2.410 2.420 2.310 2.420 3,279,000 7,788,585 2.3753 1.938 1.946 1.954 1.866 1.954 4,060,154 1.9183 3.90%
2018-01-23 0 2.310 2.300 2.320 2.280 2.370 3,896,000 9,013,700 2.3136 1.866 1.857 1.874 1.841 1.914 4,824,142 1.8685 -1.28%
2018-01-22 0 2.340 2.330 2.340 2.310 2.390 3,181,500 7,427,645 2.3346 1.890 1.882 1.890 1.866 1.930 3,939,427 1.8855 -1.68%
2018-01-19 0 2.380 2.380 2.390 2.350 2.440 4,301,500 10,251,665 2.3833 1.922 1.922 1.930 1.898 1.971 5,326,244 1.9247 -2.46%
2018-01-18 0 2.440 2.420 2.440 2.390 2.520 4,519,000 11,035,485 2.4420 1.971 1.954 1.971 1.930 2.035 5,595,559 1.9722 -1.61%
2018-01-17 0 2.480 2.480 2.490 2.210 2.510 13,892,500 33,548,415 2.4149 2.003 2.003 2.011 1.785 2.027 17,202,102 1.9503 10.22%
2018-01-16 0 2.250 2.250 2.260 2.130 2.270 9,340,500 20,808,420 2.2278 1.817 1.817 1.825 1.720 1.833 11,565,682 1.7992 5.14%
2018-01-15 0 2.140 2.140 2.150 2.120 2.230 4,720,000 10,215,335 2.1643 1.728 1.728 1.736 1.712 1.801 5,844,443 1.7479 -2.73%
2018-01-12 0 2.200 2.200 2.210 2.120 2.260 7,472,500 16,410,075 2.1961 1.777 1.777 1.785 1.712 1.825 9,252,669 1.7736 3.77%
2018-01-11 0 2.120 2.110 2.120 2.110 2.240 7,504,500 16,082,010 2.1430 1.712 1.704 1.712 1.704 1.809 9,292,293 1.7307 -4.50%
2018-01-10 0 2.220 2.220 2.230 2.180 2.260 11,377,500 25,279,600 2.2219 1.793 1.793 1.801 1.761 1.825 14,087,955 1.7944 0.45%
2018-01-09 0 2.210 2.220 2.230 2.010 2.250 22,911,500 50,175,172 2.1900 1.785 1.793 1.801 1.623 1.817 28,369,693 1.7686 11.06%
2018-01-08 0 1.990 1.970 1.990 1.900 1.990 6,247,500 12,178,265 1.9493 1.607 1.591 1.607 1.534 1.607 7,735,838 1.5743 3.65%
2018-01-05 0 1.920 1.910 1.920 1.890 1.940 5,383,000 10,292,710 1.9121 1.551 1.543 1.551 1.526 1.567 6,665,389 1.5442 0.00%
2018-01-04 0 1.920 1.920 1.940 1.890 1.950 3,749,500 7,187,820 1.9170 1.551 1.551 1.567 1.526 1.575 4,642,741 1.5482 0.00%
2018-01-03 0 1.920 1.920 1.930 1.920 1.970 2,724,500 5,271,470 1.9348 1.551 1.551 1.559 1.551 1.591 3,373,556 1.5626 -0.52%
2018-01-02 0 1.930 1.920 1.930 1.860 1.950 4,691,500 9,015,635 1.9217 1.559 1.551 1.559 1.502 1.575 5,809,153 1.5520 2.12%
2017-12-29 0 1.890 1.870 1.890 1.870 1.930 4,500,000 8,501,329 1.8892 1.526 1.510 1.526 1.510 1.559 5,572,032 1.5257 0.00%
2017-12-28 0 1.890 1.880 1.890 1.870 1.940 8,597,000 16,327,270 1.8992 1.526 1.518 1.526 1.510 1.567 10,645,058 1.5338 2.16%
2017-12-27 0 1.850 1.840 1.850 1.820 1.880 8,899,000 16,496,265 1.8537 1.494 1.486 1.494 1.470 1.518 11,019,003 1.4971 2.21%
2017-12-22 0 1.810 1.800 1.820 1.800 1.860 2,156,500 3,930,560 1.8227 1.462 1.454 1.470 1.454 1.502 2,670,242 1.4720 -1.09%
2017-12-21 0 1.830 1.810 1.820 1.790 1.860 1,279,500 2,335,375 1.8252 1.478 1.462 1.470 1.446 1.502 1,584,315 1.4741 1.67%
2017-12-20 0 1.800 1.800 1.820 1.800 1.860 1,405,000 2,544,660 1.8111 1.454 1.454 1.470 1.454 1.502 1,739,712 1.4627 -1.10%
2017-12-19 0 1.820 1.800 1.820 1.790 1.830 1,655,000 2,990,932 1.8072 1.470 1.454 1.470 1.446 1.478 2,049,270 1.4595 1.11%
2017-12-18 0 1.800 1.790 1.800 1.780 1.830 1,051,666 1,893,247 1.8002 1.454 1.446 1.454 1.438 1.478 1,302,204 1.4539 -1.10%
2017-12-15 0 1.820 1.820 1.840 1.790 1.850 1,667,834 3,026,063 1.8144 1.470 1.470 1.486 1.446 1.494 2,065,161 1.4653 -1.62%
2017-12-14 0 1.850 1.840 1.850 1.820 1.880 2,153,000 3,945,892 1.8327 1.494 1.486 1.494 1.470 1.518 2,665,908 1.4801 0.00%
2017-12-13 0 1.850 1.850 1.860 1.810 1.870 2,731,500 5,041,307 1.8456 1.494 1.494 1.502 1.462 1.510 3,382,224 1.4905 1.65%
2017-12-12 0 1.820 1.810 1.820 1.800 1.920 4,423,500 8,136,030 1.8393 1.470 1.462 1.470 1.454 1.551 5,477,308 1.4854 -4.21%
2017-12-11 0 1.900 1.900 1.910 1.870 1.920 1,867,500 3,534,075 1.8924 1.534 1.534 1.543 1.510 1.551 2,312,393 1.5283 1.60%
2017-12-08 0 1.870 1.860 1.870 1.860 1.940 2,949,000 5,523,915 1.8731 1.510 1.502 1.510 1.502 1.567 3,651,539 1.5128 -2.09%
2017-12-07 0 1.910 1.900 1.910 1.900 1.980 1,503,000 2,891,015 1.9235 1.543 1.534 1.543 1.534 1.599 1,861,059 1.5534 -3.54%
2017-12-06 0 1.980 1.970 1.980 1.960 2.060 2,036,000 4,087,625 2.0077 1.599 1.591 1.599 1.583 1.664 2,521,035 1.6214 -1.49%
2017-12-05 0 2.010 2.000 2.010 1.910 2.020 1,714,000 3,409,840 1.9894 1.623 1.615 1.623 1.543 1.631 2,122,325 1.6067 3.08%
2017-12-04 0 1.950 1.930 1.950 1.920 1.950 647,000 1,252,117 1.9353 1.575 1.559 1.575 1.551 1.575 801,134 1.5629 2.09%
2017-12-01 0 1.910 1.910 1.920 1.900 1.950 888,000 1,701,025 1.9156 1.543 1.543 1.551 1.534 1.575 1,099,548 1.5470 -1.55%
2017-11-30 0 1.940 1.910 1.940 1.910 1.950 2,623,500 5,080,497 1.9365 1.567 1.543 1.567 1.543 1.575 3,248,495 1.5640 1.04%
2017-11-29 0 1.920 1.910 1.920 1.900 1.990 2,649,500 5,109,695 1.9286 1.551 1.543 1.551 1.534 1.607 3,280,689 1.5575 -0.52%
2017-11-28 0 1.930 1.930 1.940 1.910 1.980 3,010,500 5,816,925 1.9322 1.559 1.559 1.567 1.543 1.599 3,727,690 1.5605 -2.03%
2017-11-27 0 1.970 1.960 1.970 1.970 2.000 2,551,000 5,047,945 1.9788 1.591 1.583 1.591 1.591 1.615 3,158,723 1.5981 -1.50%
2017-11-24 0 2.000 1.990 2.000 1.990 2.030 1,584,000 3,175,795 2.0049 1.615 1.607 1.615 1.607 1.639 1,961,355 1.6192 -0.99%
2017-11-23 0 2.020 2.000 2.020 2.000 2.070 2,739,000 5,587,940 2.0401 1.631 1.615 1.631 1.615 1.672 3,391,510 1.6476 0.00%
2017-11-22 0 2.020 2.010 2.020 1.970 2.070 5,345,750 10,826,640 2.0253 1.631 1.623 1.631 1.591 1.672 6,619,265 1.6356 1.51%
2017-11-21 0 1.990 1.980 1.990 1.970 2.030 4,482,500 8,989,792 2.0055 1.607 1.599 1.607 1.591 1.639 5,550,363 1.6197 -1.00%
2017-11-20 0 2.010 2.000 2.010 1.960 2.250 22,369,500 45,170,977 2.0193 1.623 1.615 1.623 1.583 1.817 27,698,573 1.6308 -10.67%
2017-11-17 0 2.250 2.250 2.260 2.240 2.320 1,490,000 3,399,927 2.2818 1.817 1.817 1.825 1.809 1.874 1,844,962 1.8428 -2.17%
2017-11-16 0 2.300 2.300 2.310 2.280 2.310 2,007,500 4,618,145 2.3004 1.857 1.857 1.866 1.841 1.866 2,485,746 1.8579 0.44%
2017-11-15 0 2.290 2.290 2.310 2.280 2.330 2,278,000 5,261,650 2.3098 1.849 1.849 1.866 1.841 1.882 2,820,687 1.8654 0.00%
2017-11-14 0 2.290 2.290 2.300 2.280 2.450 8,946,500 20,858,885 2.3315 1.849 1.849 1.857 1.841 1.979 11,077,819 1.8829 -6.15%
2017-11-13 0 2.440 2.440 2.450 2.430 2.530 2,761,000 6,820,940 2.4705 1.971 1.971 1.979 1.962 2.043 3,418,751 1.9952 -2.79%
2017-11-10 0 2.510 2.510 2.520 2.510 2.540 1,827,000 4,614,055 2.5255 2.027 2.027 2.035 2.027 2.051 2,262,245 2.0396 -0.40%
2017-11-09 0 2.520 2.510 2.520 2.510 2.560 12,823,000 32,412,345 2.5277 2.035 2.027 2.035 2.027 2.067 15,877,816 2.0414 0.80%
2017-11-08 0 2.500 2.500 2.510 2.500 2.540 511,000 1,284,360 2.5134 2.019 2.019 2.027 2.019 2.051 632,735 2.0299 -1.19%
2017-11-07 0 2.530 2.520 2.530 2.510 2.560 1,614,000 4,077,210 2.5262 2.043 2.035 2.043 2.027 2.067 1,998,502 2.0401 0.00%
2017-11-06 0 2.530 2.500 2.530 2.500 2.530 2,024,500 5,076,045 2.5073 2.043 2.019 2.043 2.019 2.043 2,506,795 2.0249 0.40%
2017-11-03 0 2.520 2.520 2.530 2.520 2.540 1,166,000 2,954,030 2.5335 2.035 2.035 2.043 2.035 2.051 1,443,775 2.0460 -0.40%
2017-11-02 0 2.530 2.530 2.540 2.530 2.550 1,998,500 5,082,825 2.5433 2.043 2.043 2.051 2.043 2.059 2,474,601 2.0540 -0.39%
2017-11-01 0 2.540 2.530 2.540 2.530 2.570 1,874,190 4,775,994 2.5483 2.051 2.043 2.051 2.043 2.076 2,320,677 2.0580 -0.78%
2017-10-31 0 2.560 2.550 2.560 2.540 2.570 1,090,500 2,782,840 2.5519 2.067 2.059 2.067 2.051 2.076 1,350,289 2.0609 0.00%
2017-10-30 0 2.560 2.560 2.570 2.550 2.580 1,925,000 4,930,485 2.5613 2.067 2.067 2.076 2.059 2.084 2,383,592 2.0685 0.79%
2017-10-27 0 2.540 2.540 2.550 2.520 2.550 3,774,000 9,575,505 2.5372 2.051 2.051 2.059 2.035 2.059 4,673,078 2.0491 -0.39%
2017-10-26 0 2.550 2.540 2.550 2.530 2.560 4,086,500 10,397,835 2.5444 2.059 2.051 2.059 2.043 2.067 5,060,024 2.0549 0.00%
2017-10-25 0 2.550 2.550 2.560 2.550 2.590 3,304,500 8,462,020 2.5608 2.059 2.059 2.067 2.059 2.092 4,091,729 2.0681 -0.39%
2017-10-24 0 2.560 2.560 2.570 2.560 2.590 2,481,000 6,382,235 2.5724 2.067 2.067 2.076 2.067 2.092 3,072,047 2.0775 -1.16%
2017-10-23 0 2.590 2.590 2.600 2.570 2.600 5,742,500 14,815,645 2.5800 2.092 2.092 2.100 2.076 2.100 7,110,532 2.0836 0.39%
2017-10-20 0 2.580 2.580 2.610 2.570 2.600 5,774,500 14,914,313 2.5828 2.084 2.084 2.108 2.076 2.100 7,150,156 2.0859 0.00%
2017-10-19 0 2.580 2.580 2.590 2.580 2.660 2,545,500 6,719,415 2.6397 2.084 2.084 2.092 2.084 2.148 3,151,913 2.1319 -3.01%
2017-10-18 0 2.660 2.650 2.660 2.640 2.680 2,728,000 7,247,380 2.6567 2.148 2.140 2.148 2.132 2.164 3,377,890 2.1455 -0.75%
2017-10-17 0 2.680 2.670 2.680 2.660 2.720 1,955,500 5,262,750 2.6913 2.164 2.156 2.164 2.148 2.197 2,421,358 2.1735 -1.47%
2017-10-16 0 2.720 2.710 2.720 2.680 2.750 4,039,500 10,946,385 2.7098 2.197 2.189 2.197 2.164 2.221 5,001,828 2.1885 0.00%
2017-10-13 0 2.720 2.710 2.720 2.620 2.750 8,807,000 23,729,027 2.6943 2.197 2.189 2.197 2.116 2.221 10,905,086 2.1760 3.42%
2017-10-12 0 2.630 2.630 2.640 2.620 2.650 1,046,000 2,756,005 2.6348 2.124 2.124 2.132 2.116 2.140 1,295,188 2.1279 -0.38%
2017-10-11 0 2.640 2.630 2.640 2.630 2.670 3,888,500 10,287,022 2.6455 2.132 2.124 2.132 2.124 2.156 4,814,855 2.1365 0.00%
2017-10-10 0 2.640 2.620 2.640 2.560 2.640 6,126,000 15,818,550 2.5822 2.132 2.116 2.132 2.067 2.132 7,585,393 2.0854 2.72%
2017-10-09 0 2.570 2.570 2.580 2.550 2.600 3,256,500 8,393,940 2.5776 2.076 2.076 2.084 2.059 2.100 4,032,294 2.0817 -0.39%
2017-10-06 0 2.580 2.580 2.590 2.550 2.590 2,323,000 5,976,675 2.5728 2.084 2.084 2.092 2.059 2.092 2,876,407 2.0778 -0.39%
2017-10-04 0 2.590 2.580 2.590 2.570 2.610 2,502,500 6,491,690 2.5941 2.092 2.084 2.092 2.076 2.108 3,098,669 2.0950 0.39%
2017-10-03 0 2.580 2.570 2.580 2.570 2.610 992,500 2,566,850 2.5862 2.084 2.076 2.084 2.076 2.108 1,228,943 2.0887 0.39%
2017-09-29 0 2.570 2.560 2.570 2.550 2.590 647,000 1,660,105 2.5659 2.076 2.067 2.076 2.059 2.092 801,134 2.0722 0.39%
2017-09-28 0 2.560 2.550 2.560 2.540 2.590 1,890,500 4,839,970 2.5602 2.067 2.059 2.067 2.051 2.092 2,340,873 2.0676 -0.78%
2017-09-27 0 2.580 2.570 2.580 2.560 2.590 776,500 1,997,225 2.5721 2.084 2.076 2.084 2.067 2.092 961,485 2.0772 0.39%
2017-09-26 0 2.570 2.560 2.570 2.560 2.590 589,000 1,516,930 2.5754 2.076 2.067 2.076 2.067 2.092 729,317 2.0799 -0.39%
2017-09-25 0 2.580 2.570 2.580 2.570 2.660 2,145,000 5,614,095 2.6173 2.084 2.076 2.084 2.076 2.148 2,656,002 2.1137 -2.64%
2017-09-22 0 2.650 2.640 2.650 2.630 2.670 4,017,000 10,646,915 2.6505 2.140 2.132 2.140 2.124 2.156 4,973,968 2.1405 0.00%
2017-09-21 0 2.650 2.650 2.660 2.560 2.660 5,659,000 14,858,325 2.6256 2.140 2.140 2.148 2.067 2.148 7,007,140 2.1205 3.52%
2017-09-20 0 2.560 2.550 2.570 2.540 2.570 2,684,000 6,885,155 2.5653 2.067 2.059 2.076 2.051 2.076 3,323,408 2.0717 0.79%
2017-09-19 0 2.540 2.530 2.540 2.530 2.570 1,271,500 3,242,195 2.5499 2.051 2.043 2.051 2.043 2.076 1,574,409 2.0593 -0.78%
2017-09-18 0 2.560 2.550 2.560 2.540 2.580 1,607,000 4,117,980 2.5625 2.067 2.059 2.067 2.051 2.084 1,989,835 2.0695 0.39%
2017-09-15 0 2.550 2.540 2.550 2.540 2.580 2,488,000 6,346,292 2.5508 2.059 2.051 2.059 2.051 2.084 3,080,715 2.0600 -1.16%
2017-09-14 0 2.580 2.570 2.580 2.560 2.620 4,156,000 10,717,567 2.5788 2.084 2.076 2.084 2.067 2.116 5,146,081 2.0827 -0.77%
2017-09-13 0 2.600 2.590 2.600 2.580 2.610 2,513,500 6,524,985 2.5960 2.100 2.092 2.100 2.084 2.108 3,112,290 2.0965 0.00%
2017-09-12 0 2.600 2.590 2.600 2.590 2.680 2,197,500 5,759,515 2.6209 2.100 2.092 2.100 2.092 2.164 2,721,009 2.1167 -1.52%
2017-09-11 0 2.640 2.630 2.640 2.630 2.650 1,200,500 3,171,060 2.6414 2.132 2.124 2.132 2.124 2.140 1,486,494 2.1332 0.00%
2017-09-08 0 2.640 2.630 2.640 2.630 2.660 605,000 1,601,242 2.6467 2.132 2.124 2.132 2.124 2.148 749,129 2.1375 -0.38%
2017-09-07 0 2.650 2.620 2.650 2.620 2.650 979,500 2,584,168 2.6383 2.140 2.116 2.140 2.116 2.140 1,212,846 2.1307 0.76%
2017-09-06 0 2.630 2.620 2.640 2.610 2.650 1,028,000 2,708,529 2.6348 2.124 2.116 2.132 2.108 2.140 1,272,900 2.1278 -0.38%
2017-09-05 0 2.640 2.630 2.640 2.630 2.660 2,094,000 5,532,895 2.6423 2.132 2.124 2.132 2.124 2.148 2,592,852 2.1339 -0.38%
2017-09-04 0 2.650 2.630 2.650 2.620 2.700 4,207,500 11,199,747 2.6619 2.140 2.124 2.140 2.116 2.181 5,209,850 2.1497 -1.49%
2017-09-01 0 2.690 2.680 2.690 2.670 2.730 3,413,000 9,187,430 2.6919 2.172 2.164 2.172 2.156 2.205 4,226,077 2.1740 -1.47%
2017-08-31 0 2.730 2.710 2.730 2.710 2.750 1,159,500 3,164,450 2.7292 2.205 2.189 2.205 2.189 2.221 1,435,727 2.2041 -0.36%
2017-08-30 0 2.740 2.730 2.740 2.690 2.750 2,858,500 7,768,685 2.7177 2.213 2.205 2.213 2.172 2.221 3,539,479 2.1949 1.48%
2017-08-29 0 2.700 2.690 2.700 2.690 2.740 1,650,500 4,466,800 2.7063 2.181 2.172 2.181 2.172 2.213 2,043,698 2.1856 -0.37%
2017-08-28 0 2.710 2.700 2.710 2.690 2.760 1,847,000 5,027,860 2.7222 2.189 2.181 2.189 2.172 2.229 2,287,010 2.1984 -0.73%
2017-08-25 0 2.730 2.720 2.730 2.700 2.740 830,000 2,252,540 2.7139 2.205 2.197 2.205 2.181 2.213 1,027,730 2.1918 0.37%
2017-08-24 0 2.720 2.710 2.720 2.710 2.750 928,500 2,530,875 2.7258 2.197 2.189 2.197 2.189 2.221 1,149,696 2.2013 -1.09%
2017-08-22 0 2.750 2.740 2.750 2.720 2.800 1,043,000 2,864,985 2.7469 2.221 2.213 2.221 2.197 2.261 1,291,473 2.2184 -0.72%
2017-08-21 0 2.770 2.750 2.770 2.710 2.790 661,500 1,821,090 2.7530 2.237 2.221 2.237 2.189 2.253 819,089 2.2233 0.73%
2017-08-18 0 2.750 2.740 2.750 2.700 2.800 1,872,500 5,131,900 2.7407 2.221 2.213 2.221 2.181 2.261 2,318,585 2.2134 -2.14%
2017-08-17 0 2.810 2.800 2.810 2.750 2.810 1,356,000 3,773,870 2.7831 2.269 2.261 2.269 2.221 2.269 1,679,039 2.2476 2.18%
2017-08-16 0 2.750 2.750 2.770 2.700 2.780 1,886,500 5,175,105 2.7432 2.221 2.221 2.237 2.181 2.245 2,335,920 2.2154 0.73%
2017-08-15 0 2.730 2.720 2.730 2.700 2.750 1,546,000 4,207,912 2.7218 2.205 2.197 2.205 2.181 2.221 1,914,303 2.1981 0.37%
2017-08-14 0 2.720 2.710 2.720 2.680 2.730 1,546,500 4,172,591 2.6981 2.197 2.189 2.197 2.164 2.205 1,914,922 2.1790 1.12%
2017-08-11 0 2.690 2.680 2.690 2.660 2.720 2,942,000 7,892,945 2.6829 2.172 2.164 2.172 2.148 2.197 3,642,871 2.1667 -1.10%
2017-08-10 0 2.720 2.720 2.730 2.690 2.770 7,653,500 20,812,363 2.7193 2.197 2.197 2.205 2.172 2.237 9,476,789 2.1961 -2.86%
2017-08-09 0 2.800 2.790 2.800 2.780 2.820 711,000 1,987,287 2.7951 2.261 2.253 2.261 2.245 2.277 880,381 2.2573 -1.06%
2017-08-08 0 2.830 2.820 2.830 2.800 2.840 1,862,000 5,235,470 2.8117 2.286 2.277 2.286 2.261 2.294 2,305,583 2.2708 1.07%
2017-08-07 0 2.800 2.790 2.800 2.790 2.840 3,167,000 8,869,720 2.8007 2.261 2.253 2.261 2.253 2.294 3,921,473 2.2618 0.00%
2017-08-04 0 2.800 2.790 2.800 2.780 2.810 1,969,500 5,513,300 2.7993 2.261 2.253 2.261 2.245 2.269 2,438,693 2.2608 0.72%
2017-08-03 0 2.780 2.780 2.790 2.780 2.830 1,039,500 2,917,564 2.8067 2.245 2.245 2.253 2.245 2.286 1,287,139 2.2667 -2.46%
2017-08-02 0 2.850 2.840 2.850 2.830 2.910 4,605,000 13,141,549 2.8538 2.302 2.294 2.302 2.286 2.350 5,702,046 2.3047 -1.72%
2017-08-01 0 2.900 2.880 2.910 2.810 2.940 8,555,500 24,663,365 2.8827 2.342 2.326 2.350 2.269 2.374 10,593,672 2.3281 2.47%
2017-07-31 0 2.830 2.830 2.850 2.680 2.860 7,234,500 20,194,737 2.7914 2.286 2.286 2.302 2.164 2.310 8,957,971 2.2544 4.04%
2017-07-28 0 2.720 2.710 2.720 2.700 2.770 3,037,000 8,262,386 2.7206 2.197 2.189 2.197 2.181 2.237 3,760,503 2.1971 -1.09%
2017-07-27 0 2.750 2.740 2.750 2.720 2.810 3,588,500 9,897,598 2.7581 2.221 2.213 2.221 2.197 2.269 4,443,386 2.2275 -2.14%
2017-07-26 0 2.810 2.800 2.810 2.800 2.850 4,371,500 12,344,225 2.8238 2.269 2.261 2.269 2.261 2.302 5,412,920 2.2805 -1.06%
2017-07-25 0 2.840 2.840 2.850 2.810 2.870 3,161,500 8,981,677 2.8410 2.294 2.294 2.302 2.269 2.318 3,914,662 2.2944 0.35%
2017-07-24 0 2.830 2.820 2.830 2.810 2.830 1,818,000 5,138,476 2.8264 2.286 2.277 2.286 2.269 2.286 2,251,101 2.2827 -0.35%
2017-07-21 0 2.840 2.830 2.840 2.830 2.880 3,910,000 11,123,108 2.8448 2.294 2.286 2.294 2.286 2.326 4,841,477 2.2975 0.00%
2017-07-20 0 2.840 2.830 2.840 2.830 2.860 2,414,500 6,858,345 2.8405 2.294 2.286 2.294 2.286 2.310 2,989,705 2.2940 -0.35%
2017-07-19 0 2.850 2.840 2.850 2.840 2.910 8,044,500 23,027,645 2.8625 2.302 2.294 2.302 2.294 2.350 9,960,936 2.3118 -1.38%
2017-07-18 0 2.890 2.870 2.890 2.800 2.920 8,781,500 24,987,270 2.8454 2.334 2.318 2.334 2.261 2.358 10,873,512 2.2980 1.76%
2017-07-17 0 2.840 2.840 2.850 2.790 3.120 34,870,000 100,880,115 2.8930 2.294 2.294 2.302 2.253 2.520 43,177,059 2.3364 -15.98%
2017-07-14 0 3.380 3.370 3.380 3.360 3.400 726,000 2,453,495 3.3795 2.730 2.722 2.730 2.714 2.746 898,955 2.7293 0.00%
2017-07-13 0 3.380 3.370 3.390 3.310 3.390 1,884,000 6,303,320 3.3457 2.730 2.722 2.738 2.673 2.738 2,332,824 2.7020 1.81%
2017-07-12 0 3.320 3.290 3.320 3.290 3.330 2,027,000 6,705,645 3.3082 2.681 2.657 2.681 2.657 2.689 2,509,891 2.6717 -0.30%
2017-07-11 0 3.330 3.320 3.330 3.320 3.380 2,325,000 7,779,255 3.3459 2.689 2.681 2.689 2.681 2.730 2,878,883 2.7022 -0.60%
2017-07-10 0 3.350 3.350 3.370 3.350 3.400 1,006,000 3,398,493 3.3782 2.705 2.705 2.722 2.705 2.746 1,245,659 2.7283 -0.89%
2017-07-07 0 3.380 3.390 3.400 3.380 3.410 371,000 1,259,190 3.3940 2.730 2.738 2.746 2.730 2.754 459,383 2.7410 -1.17%
2017-07-06 0 3.420 3.400 3.420 3.380 3.520 3,447,000 11,910,740 3.4554 2.762 2.746 2.762 2.730 2.843 4,268,177 2.7906 -0.29%
2017-07-05 0 3.430 3.430 3.440 3.370 3.440 2,411,000 8,216,720 3.4080 2.770 2.770 2.778 2.722 2.778 2,985,371 2.7523 2.08%
2017-07-04 0 3.360 3.360 3.370 3.270 3.440 3,674,000 12,327,145 3.3552 2.714 2.714 2.722 2.641 2.778 4,549,255 2.7097 1.82%
2017-07-03 0 3.300 3.300 3.310 3.260 3.310 806,500 2,658,835 3.2968 2.665 2.665 2.673 2.633 2.673 998,632 2.6625 0.00%
2017-06-30 0 3.300 3.280 3.300 3.260 3.320 1,583,000 5,201,970 3.2861 2.665 2.649 2.665 2.633 2.681 1,960,117 2.6539 -0.90%
2017-06-29 0 3.330 3.310 3.340 3.230 3.340 1,941,500 6,412,040 3.3026 2.689 2.673 2.697 2.609 2.697 2,404,022 2.6672 3.42%
2017-06-28 0 3.220 3.220 3.230 3.190 3.290 2,781,500 8,949,525 3.2175 2.600 2.600 2.609 2.576 2.657 3,444,135 2.5985 -1.83%
2017-06-27 0 3.280 3.280 3.300 3.260 3.330 2,400,000 7,902,415 3.2927 2.649 2.649 2.665 2.633 2.689 2,971,751 2.6592 -0.61%
2017-06-26 0 3.300 3.290 3.300 3.290 3.330 2,158,000 7,124,080 3.3012 2.665 2.657 2.665 2.657 2.689 2,672,099 2.6661 -0.80%
2017-06-23 0 3.510 3.510 3.520 3.480 3.530 2,822,500 9,901,762 3.5082 2.687 2.687 2.694 2.664 2.702 3,687,659 2.6851 0.57%
2017-06-22 0 3.490 3.490 3.500 3.470 3.520 2,064,500 7,217,305 3.4959 2.671 2.671 2.679 2.656 2.694 2,697,315 2.6757 0.00%
2017-06-21 0 3.490 3.480 3.490 3.460 3.510 979,000 3,414,140 3.4874 2.671 2.664 2.671 2.648 2.687 1,279,085 2.6692 0.00%
2017-06-20 0 3.490 3.480 3.490 3.450 3.500 476,500 1,651,810 3.4665 2.671 2.664 2.671 2.641 2.679 622,558 2.6533 1.16%
2017-06-19 0 3.450 3.440 3.450 3.430 3.470 1,856,000 6,393,195 3.4446 2.641 2.633 2.641 2.625 2.656 2,424,905 2.6365 -0.58%
2017-06-16 0 3.470 3.460 3.470 3.450 3.500 846,000 2,940,740 3.4761 2.656 2.648 2.656 2.641 2.679 1,105,318 2.6605 -0.29%
2017-06-15 0 3.480 3.470 3.480 3.460 3.510 1,177,000 4,101,645 3.4848 2.664 2.656 2.664 2.648 2.687 1,537,777 2.6673 -0.85%
2017-06-14 0 3.510 3.500 3.510 3.500 3.540 299,000 1,050,057 3.5119 2.687 2.679 2.687 2.679 2.709 390,650 2.6880 -0.28%
2017-06-13 0 3.520 3.510 3.530 3.490 3.550 1,256,000 4,429,442 3.5266 2.694 2.687 2.702 2.671 2.717 1,640,992 2.6992 0.57%
2017-06-12 0 3.500 3.490 3.510 3.490 3.550 1,062,980 3,725,526 3.5048 2.679 2.671 2.687 2.671 2.717 1,388,807 2.6825 -1.41%
2017-06-09 0 3.550 3.540 3.550 3.530 3.580 1,082,500 3,842,835 3.5500 2.717 2.709 2.717 2.702 2.740 1,414,310 2.7171 0.28%
2017-06-08 0 3.540 3.530 3.540 3.500 3.540 807,500 2,847,300 3.5261 2.709 2.702 2.709 2.679 2.709 1,055,017 2.6988 0.28%
2017-06-07 0 3.530 3.520 3.530 3.480 3.550 2,119,500 7,463,770 3.5215 2.702 2.694 2.702 2.664 2.717 2,769,174 2.6953 1.44%
2017-06-06 0 3.480 3.470 3.480 3.430 3.480 1,462,500 5,057,915 3.4584 2.664 2.656 2.664 2.625 2.664 1,910,789 2.6470 1.46%
2017-06-05 0 3.430 3.410 3.430 3.410 3.440 749,000 2,568,090 3.4287 2.625 2.610 2.625 2.610 2.633 978,585 2.6243 0.59%
2017-06-02 0 3.410 3.390 3.410 3.380 3.430 2,524,500 8,600,140 3.4067 2.610 2.595 2.610 2.587 2.625 3,298,315 2.6074 0.59%
2017-06-01 0 3.390 3.390 3.400 3.380 3.480 2,794,500 9,563,020 3.4221 2.595 2.595 2.602 2.587 2.664 3,651,076 2.6192 -1.74%
2017-05-31 0 3.450 3.450 3.460 3.450 3.500 2,373,500 8,246,020 3.4742 2.641 2.641 2.648 2.641 2.679 3,101,030 2.6591 -0.58%
2017-05-29 0 3.470 3.470 3.480 3.460 3.480 926,000 3,214,325 3.4712 2.656 2.656 2.664 2.648 2.664 1,209,840 2.6568 -0.57%
2017-05-26 0 3.490 3.480 3.490 3.470 3.490 1,161,000 4,039,330 3.4792 2.671 2.664 2.671 2.656 2.671 1,516,872 2.6629 0.29%
2017-05-25 0 3.480 3.470 3.480 3.470 3.500 2,609,000 9,076,675 3.4790 2.664 2.656 2.664 2.656 2.679 3,408,716 2.6628 -0.29%
2017-05-24 0 3.490 3.490 3.500 3.460 3.500 576,500 2,008,935 3.4847 2.671 2.671 2.679 2.648 2.679 753,210 2.6672 -0.29%
2017-05-23 0 3.500 3.480 3.510 3.460 3.560 3,025,327 10,615,924 3.5090 2.679 2.664 2.687 2.648 2.725 3,952,657 2.6858 -1.41%
2017-05-22 0 3.550 3.540 3.550 3.540 3.580 1,258,000 4,480,337 3.5615 2.717 2.709 2.717 2.709 2.740 1,643,605 2.7259 0.85%
2017-05-19 0 3.520 3.500 3.530 3.500 3.530 1,169,000 4,112,970 3.5184 2.694 2.679 2.702 2.679 2.702 1,527,324 2.6929 -0.28%
2017-05-18 0 3.530 3.520 3.530 3.520 3.570 2,566,000 9,082,876 3.5397 2.702 2.694 2.702 2.694 2.732 3,352,536 2.7093 -1.40%
2017-05-17 0 3.580 3.580 3.590 3.580 3.640 1,523,673 5,482,826 3.5984 2.740 2.740 2.748 2.740 2.786 1,990,713 2.7542 -1.10%
2017-05-16 0 3.620 3.620 3.630 3.600 3.690 2,609,500 9,490,865 3.6370 2.771 2.771 2.778 2.755 2.824 3,409,370 2.7838 -0.82%
2017-05-15 0 3.650 3.650 3.670 3.600 3.710 7,006,000 25,743,740 3.6745 2.794 2.794 2.809 2.755 2.840 9,153,494 2.8124 3.40%
2017-05-12 0 3.530 3.510 3.540 3.510 3.570 743,500 2,634,977 3.5440 2.702 2.687 2.709 2.687 2.732 971,399 2.7126 0.28%
2017-05-11 0 3.520 3.510 3.520 3.490 3.540 610,500 2,146,080 3.5153 2.694 2.687 2.694 2.671 2.709 797,632 2.6906 1.15%
2017-05-10 0 3.480 3.480 3.490 3.480 3.580 1,349,500 4,771,212 3.5355 2.664 2.664 2.671 2.664 2.740 1,763,152 2.7061 -1.14%
2017-05-09 0 3.520 3.500 3.520 3.420 3.530 1,370,000 4,751,320 3.4681 2.694 2.679 2.694 2.618 2.702 1,789,935 2.6545 1.73%
2017-05-08 0 3.460 3.450 3.470 3.450 3.500 1,468,000 5,099,175 3.4736 2.648 2.641 2.656 2.641 2.679 1,917,975 2.6586 -0.57%
2017-05-05 0 3.480 3.470 3.490 3.460 3.560 2,813,500 9,887,909 3.5145 2.664 2.656 2.671 2.648 2.725 3,675,900 2.6899 -1.97%
2017-05-04 0 3.550 3.540 3.570 3.530 3.700 2,549,500 9,197,783 3.6077 2.717 2.709 2.732 2.702 2.832 3,330,978 2.7613 -4.05%
2017-05-02 0 3.700 3.700 3.710 3.700 3.720 1,186,800 4,403,945 3.7108 2.832 2.832 2.840 2.832 2.847 1,550,581 2.8402 0.00%
2017-04-28 0 3.700 3.690 3.710 3.670 3.720 902,500 3,343,652 3.7049 2.832 2.824 2.840 2.809 2.847 1,179,136 2.8357 0.00%
2017-04-27 0 3.700 3.690 3.700 3.690 3.740 3,206,500 11,900,372 3.7113 2.832 2.824 2.832 2.824 2.863 4,189,363 2.8406 0.27%
2017-04-26 0 3.690 3.690 3.700 3.680 3.720 1,001,500 3,705,712 3.7002 2.824 2.824 2.832 2.817 2.847 1,308,482 2.8321 -0.27%
2017-04-25 0 3.700 3.670 3.700 3.670 3.720 665,500 2,456,915 3.6918 2.832 2.809 2.832 2.809 2.847 869,491 2.8257 0.27%
2017-04-24 0 3.690 3.680 3.700 3.660 3.770 646,500 2,396,827 3.7074 2.824 2.817 2.832 2.801 2.886 844,667 2.8376 -1.34%
2017-04-21 0 3.740 3.730 3.740 3.720 3.770 4,271,500 16,006,520 3.7473 2.863 2.855 2.863 2.847 2.886 5,580,809 2.8681 1.08%
2017-04-20 0 3.700 3.680 3.700 3.650 3.700 1,335,000 4,905,640 3.6746 2.832 2.817 2.832 2.794 2.832 1,744,207 2.8125 0.54%
2017-04-19 0 3.680 3.680 3.690 3.640 3.720 1,649,000 6,064,145 3.6775 2.817 2.817 2.824 2.786 2.847 2,154,455 2.8147 -0.81%
2017-04-18 0 3.710 3.700 3.720 3.660 3.730 4,072,500 15,048,920 3.6953 2.840 2.832 2.847 2.801 2.855 5,320,812 2.8283 1.09%
2017-04-13 0 3.670 3.650 3.670 3.580 3.680 2,570,500 9,326,882 3.6284 2.809 2.794 2.809 2.740 2.817 3,358,415 2.7772 1.94%
2017-04-12 0 3.600 3.590 3.600 3.570 3.600 645,000 2,311,812 3.5842 2.755 2.748 2.755 2.732 2.755 842,707 2.7433 -0.28%
2017-04-11 0 3.610 3.590 3.610 3.560 3.650 2,172,000 7,803,654 3.5928 2.763 2.748 2.763 2.725 2.794 2,837,766 2.7499 -0.28%
2017-04-10 0 3.620 3.610 3.620 3.600 3.660 2,457,500 8,881,545 3.6141 2.771 2.763 2.771 2.755 2.801 3,210,778 2.7662 -0.82%
2017-04-07 0 3.650 3.640 3.650 3.620 3.700 4,889,500 17,849,167 3.6505 2.794 2.786 2.794 2.771 2.832 6,388,240 2.7941 0.00%
2017-04-06 0 3.650 3.640 3.650 3.640 3.690 2,021,500 7,388,315 3.6549 2.794 2.786 2.794 2.786 2.824 2,641,135 2.7974 -1.35%
2017-04-05 0 3.700 3.670 3.700 3.660 3.780 2,894,500 10,688,407 3.6927 2.832 2.809 2.832 2.801 2.893 3,781,728 2.8263 -1.60%
2017-04-03 0 3.760 3.740 3.760 3.620 3.770 2,136,000 7,947,555 3.7208 2.878 2.863 2.878 2.771 2.886 2,790,731 2.8478 3.87%
2017-03-31 0 3.620 3.620 3.640 3.600 3.670 1,261,500 4,567,932 3.6210 2.771 2.771 2.786 2.755 2.809 1,648,178 2.7715 -1.36%
2017-03-30 0 3.670 3.660 3.670 3.610 3.740 1,263,000 4,612,670 3.6522 2.809 2.801 2.809 2.763 2.863 1,650,138 2.7953 -0.27%
2017-03-29 0 3.680 3.680 3.690 3.670 3.770 3,677,000 13,695,000 3.7245 2.817 2.817 2.824 2.809 2.886 4,804,082 2.8507 -0.54%
2017-03-28 0 3.700 3.700 3.710 3.670 3.730 3,229,500 11,964,775 3.7048 2.832 2.832 2.840 2.809 2.855 4,219,413 2.8356 1.37%
2017-03-27 0 3.650 3.640 3.650 3.620 3.840 4,131,000 15,456,650 3.7416 2.794 2.786 2.794 2.771 2.939 5,397,243 2.8638 -2.67%
2017-03-24 0 3.750 3.760 3.770 3.680 3.800 3,158,500 11,810,705 3.7393 2.870 2.878 2.886 2.817 2.908 4,126,650 2.8621 -0.27%
2017-03-23 0 3.760 3.760 3.780 3.690 3.810 2,862,000 10,802,040 3.7743 2.878 2.878 2.893 2.824 2.916 3,739,266 2.8888 0.53%
2017-03-22 0 3.740 3.720 3.730 3.660 3.740 2,302,000 8,531,130 3.7060 2.863 2.847 2.855 2.801 2.863 3,007,614 2.8365 -0.80%
2017-03-21 0 3.770 3.760 3.770 3.620 3.790 4,328,000 16,107,145 3.7216 2.886 2.878 2.886 2.771 2.901 5,654,628 2.8485 3.29%
2017-03-20 0 3.650 3.640 3.650 3.550 3.670 2,213,000 8,047,855 3.6366 2.794 2.786 2.794 2.717 2.809 2,891,334 2.7834 1.39%
2017-03-17 0 3.600 3.600 3.610 3.600 3.680 1,968,500 7,165,165 3.6399 2.755 2.755 2.763 2.755 2.817 2,571,889 2.7860 -1.10%
2017-03-16 0 3.640 3.640 3.650 3.600 3.670 1,874,500 6,806,835 3.6313 2.786 2.786 2.794 2.755 2.809 2,449,076 2.7793 0.28%
2017-03-15 0 3.630 3.620 3.630 3.550 3.650 1,322,000 4,781,425 3.6168 2.778 2.771 2.778 2.717 2.794 1,727,222 2.7683 0.83%
2017-03-14 0 3.600 3.600 3.620 3.580 3.670 3,124,500 11,284,950 3.6118 2.755 2.755 2.771 2.740 2.809 4,082,229 2.7644 -1.37%
2017-03-13 0 3.650 3.650 3.660 3.620 3.720 2,484,500 9,120,835 3.6711 2.794 2.794 2.801 2.771 2.847 3,246,054 2.8098 0.00%
2017-03-10 0 3.650 3.640 3.650 3.620 3.720 4,857,000 17,838,957 3.6728 2.794 2.786 2.794 2.771 2.847 6,345,778 2.8112 -1.08%
2017-03-09 0 3.690 3.670 3.690 3.650 3.800 3,992,000 14,693,680 3.6808 2.824 2.809 2.824 2.794 2.908 5,215,637 2.8172 -2.12%
2017-03-08 0 3.770 3.760 3.790 3.710 3.880 8,663,500 33,106,220 3.8213 2.886 2.878 2.901 2.840 2.970 11,319,055 2.9248 0.27%
2017-03-07 0 3.760 3.750 3.760 3.620 3.770 3,545,000 13,221,940 3.7297 2.878 2.870 2.878 2.771 2.886 4,631,621 2.8547 3.58%
2017-03-06 0 3.630 3.620 3.640 3.580 3.660 3,384,500 12,237,140 3.6156 2.778 2.771 2.786 2.740 2.801 4,421,924 2.7674 -0.82%
2017-03-03 0 3.660 3.660 3.670 3.540 3.700 6,859,500 24,949,981 3.6373 2.801 2.801 2.809 2.709 2.832 8,962,089 2.7839 2.52%
2017-03-02 0 3.570 3.570 3.580 3.550 3.750 5,976,500 21,731,680 3.6362 2.732 2.732 2.740 2.717 2.870 7,808,430 2.7831 -2.72%
2017-03-01 0 3.670 3.660 3.670 3.390 3.670 12,269,000 43,844,090 3.5736 2.809 2.801 2.809 2.595 2.809 16,029,721 2.7352 11.55%
2017-02-28 0 3.290 3.290 3.310 3.280 3.340 1,364,067 4,515,611 3.3104 2.518 2.518 2.533 2.510 2.556 1,782,184 2.5338 -1.50%
2017-02-27 0 3.340 3.320 3.340 3.310 3.370 1,418,500 4,734,515 3.3377 2.556 2.541 2.556 2.533 2.579 1,853,302 2.5546 0.60%
2017-02-24 0 3.320 3.310 3.320 3.280 3.320 2,243,500 7,412,064 3.3038 2.541 2.533 2.541 2.510 2.541 2,931,182 2.5287 0.30%
2017-02-23 0 3.310 3.300 3.310 3.300 3.350 921,000 3,053,410 3.3153 2.533 2.526 2.533 2.526 2.564 1,203,307 2.5375 -0.30%
2017-02-22 0 3.320 3.310 3.320 3.250 3.390 1,196,500 3,989,915 3.3347 2.541 2.533 2.541 2.488 2.595 1,563,254 2.5523 2.15%
2017-02-21 0 3.250 3.250 3.260 3.250 3.330 1,352,500 4,467,915 3.3034 2.488 2.488 2.495 2.488 2.549 1,767,071 2.5284 -1.52%
2017-02-20 0 3.300 3.290 3.300 3.230 3.310 825,500 2,695,440 3.2652 2.526 2.518 2.526 2.472 2.533 1,078,534 2.4992 0.92%
2017-02-17 0 3.270 3.270 3.290 3.270 3.360 2,025,500 6,653,845 3.2850 2.503 2.503 2.518 2.503 2.572 2,646,361 2.5143 -2.39%
2017-02-16 0 3.350 3.330 3.350 3.320 3.430 1,698,500 5,733,805 3.3758 2.564 2.549 2.564 2.541 2.625 2,219,128 2.5838 -1.47%
2017-02-15 0 3.400 3.390 3.400 3.390 3.480 1,489,000 5,109,995 3.4318 2.602 2.595 2.602 2.595 2.664 1,945,412 2.6267 -1.45%
2017-02-14 0 3.450 3.430 3.450 3.420 3.480 1,414,567 4,872,311 3.4444 2.641 2.625 2.641 2.618 2.664 1,848,163 2.6363 -0.29%
2017-02-13 0 3.460 3.450 3.460 3.420 3.480 1,443,000 4,983,575 3.4536 2.648 2.641 2.648 2.618 2.664 1,885,311 2.6434 1.17%
2017-02-10 0 3.420 3.420 3.430 3.360 3.470 3,477,500 11,939,050 3.4332 2.618 2.618 2.625 2.572 2.656 4,543,431 2.6278 1.79%
2017-02-09 0 3.360 3.350 3.360 3.290 3.380 2,374,500 7,951,810 3.3488 2.572 2.564 2.572 2.518 2.587 3,102,337 2.5632 1.20%
2017-02-08 0 3.320 3.310 3.320 3.280 3.360 1,292,500 4,262,085 3.2976 2.541 2.533 2.541 2.510 2.572 1,688,680 2.5239 0.00%
2017-02-07 0 3.320 3.300 3.320 3.270 3.410 2,069,500 6,896,590 3.3325 2.541 2.526 2.541 2.503 2.610 2,703,848 2.5507 -0.60%
2017-02-06 0 3.340 3.320 3.340 3.320 3.410 2,409,500 8,116,655 3.3686 2.556 2.541 2.556 2.541 2.610 3,148,065 2.5783 0.30%
2017-02-03 0 3.330 3.320 3.350 3.200 3.360 3,019,500 10,022,758 3.3193 2.549 2.541 2.564 2.449 2.572 3,945,044 2.5406 2.46%
2017-02-02 0 3.250 3.230 3.250 3.160 3.260 842,500 2,705,285 3.2110 2.488 2.472 2.488 2.419 2.495 1,100,745 2.4577 1.56%
2017-02-01 0 3.200 3.200 3.220 3.170 3.260 835,000 2,669,126 3.1966 2.449 2.449 2.465 2.426 2.495 1,090,946 2.4466 -1.23%
2017-01-27 0 3.240 3.230 3.240 3.210 3.260 532,500 1,723,895 3.2374 2.480 2.472 2.480 2.457 2.495 695,723 2.4778 1.25%
2017-01-26 0 3.200 3.190 3.200 3.190 3.270 1,050,500 3,378,700 3.2163 2.449 2.442 2.449 2.442 2.503 1,372,502 2.4617 -1.23%
2017-01-25 0 3.240 3.210 3.240 3.210 3.250 1,318,000 4,244,620 3.2205 2.480 2.457 2.480 2.457 2.488 1,721,996 2.4649 0.62%
2017-01-24 0 3.220 3.210 3.220 3.120 3.220 1,112,500 3,545,042 3.1866 2.465 2.457 2.465 2.388 2.465 1,453,506 2.4390 2.88%
2017-01-23 0 3.130 3.120 3.140 3.120 3.170 378,500 1,190,997 3.1466 2.396 2.388 2.403 2.388 2.426 494,519 2.4084 0.64%
2017-01-20 0 3.110 3.110 3.140 3.110 3.170 697,000 2,183,657 3.1329 2.380 2.380 2.403 2.380 2.426 910,646 2.3979 -1.27%
2017-01-19 0 3.150 3.130 3.150 3.130 3.180 354,000 1,112,782 3.1435 2.411 2.396 2.411 2.396 2.434 462,509 2.4060 -0.63%
2017-01-18 0 3.170 3.150 3.170 3.130 3.180 894,000 2,827,331 3.1626 2.426 2.411 2.426 2.396 2.434 1,168,031 2.4206 0.96%
2017-01-17 0 3.140 3.130 3.140 3.120 3.180 239,000 751,960 3.1463 2.403 2.396 2.403 2.388 2.434 312,259 2.4081 0.96%
2017-01-16 0 3.110 3.100 3.110 3.100 3.130 384,000 1,193,460 3.1080 2.380 2.373 2.380 2.373 2.396 501,705 2.3788 -0.64%
2017-01-13 0 3.130 3.110 3.130 3.100 3.170 753,000 2,359,072 3.1329 2.396 2.380 2.396 2.373 2.426 983,811 2.3979 0.64%
2017-01-12 0 3.110 3.110 3.120 3.110 3.150 536,500 1,680,445 3.1322 2.380 2.380 2.388 2.380 2.411 700,949 2.3974 -1.27%
2017-01-11 0 3.150 3.130 3.150 3.120 3.200 685,000 2,148,605 3.1366 2.411 2.396 2.411 2.388 2.449 894,968 2.4008 -0.32%
2017-01-10 0 3.160 3.160 3.170 3.070 3.180 1,702,000 5,334,060 3.1340 2.419 2.419 2.426 2.350 2.434 2,223,701 2.3987 2.27%
2017-01-09 0 3.090 3.090 3.100 3.060 3.100 728,000 2,238,090 3.0743 2.365 2.365 2.373 2.342 2.373 951,148 2.3530 0.00%
2017-01-06 0 3.090 3.090 3.110 3.080 3.160 271,500 842,250 3.1022 2.365 2.365 2.380 2.357 2.419 354,721 2.3744 -1.28%
2017-01-05 0 3.130 3.120 3.130 3.060 3.180 1,915,500 5,969,660 3.1165 2.396 2.388 2.396 2.342 2.434 2,502,643 2.3853 2.96%
2017-01-04 0 3.040 3.040 3.050 3.030 3.100 1,021,500 3,116,635 3.0510 2.327 2.327 2.334 2.319 2.373 1,334,612 2.3352 -0.98%
2017-01-03 0 3.070 3.070 3.090 3.070 3.110 559,500 1,726,350 3.0855 2.350 2.350 2.365 2.350 2.380 730,999 2.3616 -1.29%
2016-12-30 0 3.110 3.090 3.110 3.030 3.110 1,020,500 3,131,620 3.0687 2.380 2.365 2.380 2.319 2.380 1,333,306 2.3488 1.97%
2016-12-29 0 3.050 3.040 3.050 3.020 3.060 129,000 392,025 3.0390 2.334 2.327 2.334 2.311 2.342 168,541 2.3260 0.33%
2016-12-28 0 3.040 3.030 3.040 3.010 3.080 740,000 2,249,700 3.0401 2.327 2.319 2.327 2.304 2.357 966,826 2.3269 0.66%
2016-12-23 0 3.020 3.010 3.020 3.000 3.060 1,404,500 4,234,445 3.0149 2.311 2.304 2.311 2.296 2.342 1,835,010 2.3076 0.33%
2016-12-22 0 3.010 3.010 3.020 2.990 3.050 1,260,000 3,788,787 3.0070 2.304 2.304 2.311 2.289 2.334 1,646,218 2.3015 -1.31%
2016-12-21 0 3.050 3.030 3.050 3.000 3.080 856,500 2,590,559 3.0246 2.334 2.319 2.334 2.296 2.357 1,119,036 2.3150 0.99%
2016-12-20 0 3.020 3.020 3.040 3.000 3.090 1,837,000 5,557,600 3.0254 2.311 2.311 2.327 2.296 2.365 2,400,081 2.3156 -1.31%
2016-12-19 0 3.060 3.060 3.070 3.030 3.110 1,256,500 3,825,677 3.0447 2.342 2.342 2.350 2.319 2.380 1,641,645 2.3304 -0.33%
2016-12-16 0 3.070 3.070 3.090 3.060 3.150 1,579,600 4,887,989 3.0944 2.350 2.350 2.365 2.342 2.411 2,063,782 2.3685 -1.60%
2016-12-15 0 3.120 3.110 3.120 3.090 3.150 700,900 2,184,037 3.1160 2.388 2.380 2.388 2.365 2.411 915,741 2.3850 -0.64%
2016-12-14 0 3.140 3.140 3.150 3.130 3.260 1,323,500 4,213,900 3.1839 2.403 2.403 2.411 2.396 2.495 1,729,182 2.4369 -2.79%
2016-12-13 0 3.230 3.220 3.240 3.160 3.230 1,253,000 3,997,125 3.1900 2.472 2.465 2.480 2.419 2.472 1,637,072 2.4416 1.89%
2016-12-12 0 3.170 3.160 3.170 3.160 3.280 1,635,000 5,229,270 3.1983 2.426 2.419 2.426 2.419 2.510 2,136,164 2.4480 -2.76%
2016-12-09 0 3.260 3.260 3.280 3.260 3.360 2,481,000 8,178,360 3.2964 2.495 2.495 2.510 2.495 2.572 3,241,482 2.5230 -2.98%
2016-12-08 0 3.360 3.350 3.360 3.310 3.370 5,784,000 19,295,410 3.3360 2.572 2.564 2.572 2.533 2.579 7,556,924 2.5533 2.13%
2016-12-07 0 3.290 3.290 3.300 3.190 3.310 5,975,000 19,321,415 3.2337 2.518 2.518 2.526 2.442 2.533 7,806,470 2.4751 4.11%
2016-12-06 0 3.160 3.130 3.170 3.110 3.170 2,179,000 6,831,990 3.1354 2.419 2.396 2.426 2.380 2.426 2,846,912 2.3998 1.28%
2016-12-05 0 3.120 3.120 3.150 3.100 3.220 3,547,500 11,133,675 3.1385 2.388 2.388 2.411 2.373 2.465 4,634,887 2.4021 -1.89%
2016-12-02 0 3.180 3.180 3.230 3.170 3.250 2,632,500 8,407,241 3.1936 2.434 2.434 2.472 2.426 2.488 3,439,420 2.4444 -1.55%
2016-12-01 0 3.230 3.220 3.230 3.190 3.260 3,422,500 11,047,806 3.2280 2.472 2.465 2.472 2.442 2.495 4,471,572 2.4707 0.31%
2016-11-30 0 3.220 3.200 3.220 3.180 3.310 8,501,000 27,467,369 3.2311 2.465 2.449 2.465 2.434 2.533 11,106,745 2.4730 -0.31%
2016-11-29 0 3.230 3.230 3.250 3.180 3.270 11,257,500 36,311,801 3.2256 2.472 2.472 2.488 2.434 2.503 14,708,173 2.4688 3.19%
2016-11-28 0 3.130 3.130 3.150 3.100 3.190 9,635,000 30,214,616 3.1359 2.396 2.396 2.411 2.373 2.442 12,588,341 2.4002 2.62%
2016-11-25 0 3.050 3.040 3.060 2.990 3.080 9,489,500 28,667,095 3.0209 2.334 2.327 2.342 2.289 2.357 12,398,242 2.3122 0.66%
2016-11-24 0 3.030 3.030 3.060 3.020 3.180 3,226,000 9,930,490 3.0783 2.319 2.319 2.342 2.311 2.434 4,214,841 2.3561 -3.81%
2016-11-23 0 3.150 3.140 3.150 3.130 3.370 6,990,500 22,441,710 3.2103 2.411 2.403 2.411 2.396 2.579 9,133,243 2.4571 -5.97%
2016-11-22 0 3.350 3.350 3.360 3.320 3.540 2,821,000 9,638,625 3.4167 2.564 2.564 2.572 2.541 2.709 3,685,699 2.6151 -4.01%
2016-11-21 0 3.490 3.470 3.490 3.440 3.550 1,196,500 4,172,805 3.4875 2.671 2.656 2.671 2.633 2.717 1,563,254 2.6693 0.29%
2016-11-18 0 3.480 3.460 3.480 3.450 3.580 396,500 1,381,950 3.4854 2.664 2.648 2.664 2.641 2.740 518,036 2.6677 0.29%
2016-11-17 0 3.470 3.460 3.470 3.460 3.630 3,880,000 13,609,325 3.5076 2.656 2.648 2.656 2.648 2.778 5,069,306 2.6847 -2.53%
2016-11-16 0 3.560 3.550 3.560 3.560 3.720 468,000 1,690,795 3.6128 2.725 2.717 2.725 2.725 2.847 611,452 2.7652 -3.78%
2016-11-15 0 3.700 3.690 3.700 3.640 3.730 244,500 898,800 3.6761 2.832 2.824 2.832 2.786 2.855 319,445 2.8136 0.82%
2016-11-14 0 3.670 3.660 3.670 3.650 3.840 1,054,000 3,915,200 3.7146 2.809 2.801 2.809 2.794 2.939 1,377,074 2.8431 -3.93%
2016-11-11 0 3.820 3.770 3.820 3.640 3.840 1,124,500 4,225,990 3.7581 2.924 2.886 2.924 2.786 2.939 1,469,184 2.8764 2.14%
2016-11-10 0 3.740 3.730 3.740 3.650 3.740 217,500 803,925 3.6962 2.863 2.855 2.863 2.794 2.863 284,169 2.8290 4.76%
2016-11-09 0 3.570 3.560 3.570 3.530 3.730 229,000 811,955 3.5457 2.732 2.725 2.732 2.702 2.855 299,194 2.7138 -2.46%
2016-11-08 0 3.660 3.620 3.660 3.610 3.710 242,000 874,230 3.6125 2.801 2.771 2.801 2.763 2.840 316,178 2.7650 0.27%
2016-11-07 0 3.650 3.630 3.650 3.590 3.690 62,500 226,560 3.6250 2.794 2.778 2.794 2.748 2.824 81,658 2.7745 1.39%
2016-11-04 0 3.600 3.590 3.610 3.590 3.670 584,500 2,104,225 3.6000 2.755 2.748 2.763 2.748 2.809 763,662 2.7554 0.28%
2016-11-03 0 3.590 3.580 3.590 3.580 3.650 648,000 2,330,615 3.5966 2.748 2.740 2.748 2.740 2.794 846,626 2.7528 -0.83%
2016-11-02 0 3.620 3.620 3.630 3.610 3.680 676,500 2,462,525 3.6401 2.771 2.771 2.778 2.763 2.817 883,862 2.7861 -2.43%
2016-11-01 0 3.710 3.690 3.730 3.670 3.750 216,500 800,245 3.6963 2.840 2.824 2.855 2.809 2.870 282,862 2.8291 1.09%
2016-10-31 0 3.670 3.660 3.680 3.660 3.700 447,000 1,642,485 3.6745 2.809 2.801 2.817 2.801 2.832 584,015 2.8124 -0.81%
2016-10-28 0 3.700 3.700 3.710 3.690 3.760 283,000 1,048,909 3.7064 2.832 2.832 2.840 2.824 2.878 369,746 2.8368 -0.80%
2016-10-27 0 3.730 3.710 3.730 3.700 3.830 459,000 1,708,205 3.7216 2.855 2.840 2.855 2.832 2.931 599,694 2.8485 -1.06%
2016-10-26 0 3.770 3.760 3.770 3.760 3.850 813,500 3,070,535 3.7745 2.886 2.878 2.886 2.878 2.947 1,062,856 2.8889 -0.79%
2016-10-25 0 3.800 3.800 3.820 3.800 3.870 202,000 770,825 3.8160 2.908 2.908 2.924 2.908 2.962 263,917 2.9207 -0.78%
2016-10-24 0 3.830 3.830 3.840 3.800 3.860 1,667,000 6,390,754 3.8337 2.931 2.931 2.939 2.908 2.954 2,177,972 2.9343 -0.26%
2016-10-20 0 3.840 3.820 3.840 3.820 3.900 1,266,000 4,870,600 3.8472 2.939 2.924 2.939 2.924 2.985 1,654,057 2.9446 0.26%
2016-10-19 0 3.830 3.830 3.850 3.820 3.910 1,408,500 5,420,617 3.8485 2.931 2.931 2.947 2.924 2.993 1,840,236 2.9456 -1.03%
2016-10-18 0 3.870 3.830 3.870 3.770 3.870 1,082,000 4,138,770 3.8251 2.962 2.931 2.962 2.886 2.962 1,413,657 2.9277 1.84%
2016-10-17 0 3.800 3.800 3.810 3.760 3.830 528,500 2,008,415 3.8002 2.908 2.908 2.916 2.878 2.931 690,497 2.9087 -0.26%
2016-10-14 0 3.810 3.800 3.810 3.750 3.820 827,500 3,143,075 3.7983 2.916 2.908 2.916 2.870 2.924 1,081,147 2.9072 0.26%
2016-10-13 0 3.800 3.780 3.820 3.740 3.830 891,000 3,373,869 3.7866 2.908 2.893 2.924 2.863 2.931 1,164,111 2.8982 0.00%
2016-10-12 0 3.800 3.790 3.800 3.750 3.830 739,500 2,803,562 3.7912 2.908 2.901 2.908 2.870 2.931 966,173 2.9017 -0.26%
2016-10-11 0 3.810 3.800 3.810 3.750 3.810 1,464,000 5,562,030 3.7992 2.916 2.908 2.916 2.870 2.916 1,912,748 2.9079 1.87%
2016-10-07 0 3.740 3.720 3.740 3.680 3.820 252,900 946,094 3.7410 2.863 2.847 2.863 2.817 2.924 330,419 2.8633 -0.80%
2016-10-06 0 3.770 3.760 3.770 3.690 3.770 246,500 915,845 3.7154 2.886 2.878 2.886 2.824 2.886 322,058 2.8437 1.89%
2016-10-05 0 3.700 3.690 3.700 3.670 3.700 345,500 1,263,839 3.6580 2.832 2.824 2.832 2.809 2.832 451,403 2.7998 1.09%
2016-10-04 0 3.660 3.650 3.660 3.610 3.670 167,000 607,570 3.6381 2.801 2.794 2.801 2.763 2.809 218,189 2.7846 0.83%
2016-10-03 0 3.630 3.620 3.630 3.610 3.700 81,000 296,920 3.6657 2.778 2.771 2.778 2.763 2.832 105,828 2.8057 0.55%
2016-09-30 0 3.610 3.600 3.610 3.580 3.700 531,000 1,914,785 3.6060 2.763 2.755 2.763 2.740 2.832 693,763 2.7600 -1.90%
2016-09-29 0 3.680 3.670 3.680 3.630 3.680 339,500 1,235,875 3.6403 2.817 2.809 2.817 2.778 2.817 443,564 2.7862 1.66%
2016-09-28 0 3.620 3.610 3.620 3.600 3.680 574,000 2,073,840 3.6130 2.771 2.763 2.771 2.755 2.817 749,944 2.7653 0.84%
2016-09-27 0 3.590 3.590 3.610 3.580 3.640 400,000 1,442,420 3.6061 2.748 2.748 2.763 2.740 2.786 522,609 2.7600 -0.28%
2016-09-26 0 3.600 3.590 3.600 3.590 3.720 772,500 2,785,860 3.6063 2.755 2.748 2.755 2.748 2.847 1,009,288 2.7602 -2.44%
2016-09-23 0 3.690 3.670 3.690 3.690 3.750 37,000 137,440 3.7146 2.824 2.809 2.824 2.824 2.870 48,341 2.8431 -0.54%
2016-09-22 0 3.710 3.670 3.710 3.640 3.840 711,500 2,651,222 3.7262 2.840 2.809 2.840 2.786 2.939 929,591 2.8520 1.92%
2016-09-21 0 3.640 3.640 3.660 3.610 3.670 600,000 2,180,885 3.6348 2.786 2.786 2.801 2.763 2.809 783,913 2.7820 -0.27%
2016-09-20 0 3.650 3.650 3.660 3.640 3.700 721,500 2,644,430 3.6652 2.794 2.794 2.801 2.786 2.832 942,656 2.8053 -0.54%
2016-09-19 0 3.670 3.640 3.670 3.630 3.730 696,500 2,557,070 3.6713 2.809 2.786 2.809 2.778 2.855 909,993 2.8100 1.10%
2016-09-15 0 3.630 3.620 3.630 3.590 3.630 371,500 1,340,677 3.6088 2.778 2.771 2.778 2.748 2.778 485,373 2.7622 0.55%
2016-09-14 0 3.610 3.600 3.610 3.600 3.650 439,000 1,593,365 3.6295 2.763 2.755 2.763 2.755 2.794 573,563 2.7780 0.00%
2016-09-13 0 3.610 3.600 3.620 3.590 3.750 608,500 2,207,862 3.6284 2.763 2.755 2.771 2.748 2.870 795,019 2.7771 -0.28%
2016-09-12 0 3.620 3.610 3.620 3.610 3.860 907,000 3,364,294 3.7093 2.771 2.763 2.771 2.763 2.954 1,185,016 2.8390 -6.94%
2016-09-09 0 3.890 3.870 3.890 3.830 3.900 858,500 3,317,310 3.8641 2.977 2.962 2.977 2.931 2.985 1,121,649 2.9575 1.57%
2016-09-08 0 3.830 3.830 3.850 3.810 3.920 887,500 3,435,689 3.8712 2.931 2.931 2.947 2.916 3.000 1,159,538 2.9630 -0.52%
2016-09-07 0 3.850 3.840 3.870 3.830 3.920 670,000 2,594,968 3.8731 2.947 2.939 2.962 2.931 3.000 875,370 2.9644 0.26%
2016-09-06 0 3.840 3.830 3.840 3.570 3.840 885,000 3,308,490 3.7384 2.939 2.931 2.939 2.732 2.939 1,156,272 2.8613 6.37%
2016-09-05 0 3.610 3.610 3.620 3.500 3.680 971,500 3,466,465 3.5682 2.763 2.763 2.771 2.679 2.817 1,269,286 2.7310 4.34%
2016-09-02 0 3.460 3.460 3.470 3.430 3.500 653,500 2,249,910 3.4429 2.648 2.648 2.656 2.625 2.679 853,812 2.6351 0.58%
2016-09-01 0 3.440 3.440 3.450 3.350 3.680 6,783,000 23,237,360 3.4258 2.633 2.633 2.641 2.564 2.817 8,862,140 2.6221 -5.23%
2016-08-31 0 3.630 3.580 3.640 3.580 3.640 1,341,000 4,833,145 3.6041 2.778 2.740 2.786 2.740 2.786 1,752,046 2.7586 1.97%
2016-08-30 0 3.560 3.550 3.580 3.460 3.630 1,398,500 4,902,585 3.5056 2.725 2.717 2.740 2.648 2.778 1,827,171 2.6832 1.71%
2016-08-29 0 3.500 3.470 3.500 3.470 3.510 263,500 918,987 3.4876 2.679 2.656 2.679 2.656 2.687 344,269 2.6694 0.00%
2016-08-26 0 3.500 3.490 3.510 3.480 3.580 178,000 625,180 3.5122 2.679 2.671 2.687 2.664 2.740 232,561 2.6882 -0.85%
2016-08-25 0 3.530 3.510 3.530 3.420 3.590 646,000 2,242,670 3.4716 2.702 2.687 2.702 2.618 2.748 844,013 2.6571 3.22%
2016-08-24 0 3.420 3.420 3.450 3.410 3.690 950,000 3,309,480 3.4837 2.618 2.618 2.641 2.610 2.824 1,241,196 2.6664 -5.00%
2016-08-23 0 3.600 3.600 3.610 3.600 3.650 634,500 2,293,040 3.6139 2.755 2.755 2.763 2.755 2.794 828,988 2.7661 -1.91%
2016-08-22 0 3.670 3.670 3.700 3.640 3.810 608,500 2,235,830 3.6743 2.809 2.809 2.832 2.786 2.916 795,019 2.8123 -2.13%
2016-08-19 0 3.750 3.750 3.760 3.730 3.780 954,000 3,571,610 3.7438 2.870 2.870 2.878 2.855 2.893 1,246,422 2.8655 0.81%
2016-08-18 0 3.720 3.700 3.730 3.690 3.900 1,217,000 4,595,240 3.7759 2.847 2.832 2.855 2.824 2.985 1,590,037 2.8900 -2.87%
2016-08-17 0 3.830 3.830 3.860 3.830 3.910 741,000 2,874,625 3.8794 2.931 2.931 2.954 2.931 2.993 968,133 2.9692 -2.30%
2016-08-16 0 3.920 3.910 3.920 3.890 3.960 723,500 2,830,245 3.9119 3.000 2.993 3.000 2.977 3.031 945,269 2.9941 1.03%
2016-08-15 0 3.880 3.880 3.890 3.870 3.920 486,000 1,893,495 3.8961 2.970 2.970 2.977 2.962 3.000 634,970 2.9820 -0.51%
2016-08-12 0 3.900 3.900 3.930 3.810 3.930 4,943,500 19,269,795 3.8980 2.985 2.985 3.008 2.916 3.008 6,458,792 2.9835 1.04%
2016-08-11 0 3.860 3.840 3.860 3.820 3.880 112,000 431,025 3.8484 2.954 2.939 2.954 2.924 2.970 146,330 2.9456 2.12%
2016-08-10 0 3.780 3.780 3.840 3.770 3.920 771,000 2,973,140 3.8562 2.893 2.893 2.939 2.886 3.000 1,007,329 2.9515 -2.33%
2016-08-09 0 3.870 3.860 3.870 3.830 3.900 712,500 2,760,600 3.8745 2.962 2.954 2.962 2.931 2.985 930,897 2.9655 -0.51%
2016-08-08 0 3.890 3.840 3.890 3.810 3.900 940,000 3,630,045 3.8618 2.977 2.939 2.977 2.916 2.985 1,228,131 2.9557 3.73%
2016-08-05 0 3.750 3.720 3.750 3.700 3.960 3,029,629 11,503,395 3.7970 2.870 2.847 2.870 2.832 3.031 3,958,277 2.9062 -4.09%
2016-08-04 0 3.910 3.910 3.950 3.900 4.050 1,726,500 6,894,917 3.9936 2.993 2.993 3.023 2.985 3.100 2,255,711 3.0566 -2.01%
2016-08-03 0 3.990 3.990 4.010 3.860 4.010 2,117,869 8,423,223 3.9772 3.054 3.054 3.069 2.954 3.069 2,767,043 3.0441 1.53%
2016-08-01 0 3.930 3.930 3.960 3.580 3.950 4,032,500 15,412,570 3.8221 3.008 3.008 3.031 2.740 3.023 5,268,551 2.9254 2.34%
2016-07-29 0 3.840 3.840 3.850 3.810 3.870 883,000 3,395,040 3.8449 2.939 2.939 2.947 2.916 2.962 1,153,659 2.9428 0.79%
2016-07-28 0 3.810 3.810 3.830 3.680 3.840 311,500 1,177,780 3.7810 2.916 2.916 2.931 2.817 2.939 406,982 2.8939 1.60%
2016-07-27 0 3.750 3.750 3.760 3.660 3.760 353,500 1,320,290 3.7349 2.870 2.870 2.878 2.801 2.878 461,856 2.8587 0.00%
2016-07-26 0 3.750 3.750 3.760 3.650 3.790 451,000 1,669,875 3.7026 2.870 2.870 2.878 2.794 2.901 589,242 2.8339 1.08%
2016-07-25 0 3.710 3.710 3.730 3.630 3.760 610,500 2,246,700 3.6801 2.840 2.840 2.855 2.778 2.878 797,632 2.8167 0.27%
2016-07-22 0 3.700 3.690 3.700 3.660 3.790 963,500 3,568,780 3.7040 2.832 2.824 2.832 2.801 2.901 1,258,834 2.8350 -1.86%
2016-07-21 0 3.770 3.770 3.780 3.730 3.820 709,446 2,679,645 3.7771 2.886 2.886 2.893 2.855 2.924 926,907 2.8910 -1.82%
2016-07-20 0 3.840 3.790 3.840 3.670 3.870 1,011,000 3,827,235 3.7856 2.939 2.901 2.939 2.809 2.962 1,320,894 2.8975 2.95%
2016-07-19 0 3.730 3.730 3.770 3.720 3.790 271,000 1,016,800 3.7520 2.855 2.855 2.886 2.847 2.901 354,068 2.8718 -2.61%
2016-07-18 0 3.830 3.800 3.830 3.760 3.920 538,000 2,049,265 3.8090 2.931 2.908 2.931 2.878 3.000 702,909 2.9154 -0.26%
2016-07-15 0 3.840 3.840 3.850 3.780 3.920 644,500 2,482,990 3.8526 2.939 2.939 2.947 2.893 3.000 842,054 2.9487 -0.78%
2016-07-14 0 3.870 3.870 3.910 3.830 3.960 398,152 1,542,995 3.8754 2.962 2.962 2.993 2.931 3.031 520,194 2.9662 -2.27%
2016-07-13 0 3.960 3.920 3.960 3.730 3.970 2,733,000 10,662,519 3.9014 3.031 3.000 3.031 2.855 3.039 3,570,725 2.9861 6.17%
2016-07-12 0 3.730 3.710 3.750 3.490 3.750 1,569,946 5,693,092 3.6263 2.855 2.840 2.870 2.671 2.870 2,051,169 2.7755 6.57%
2016-07-11 0 3.500 3.460 3.500 3.430 3.500 416,000 1,441,895 3.4661 2.679 2.648 2.679 2.625 2.679 543,513 2.6529 1.45%
2016-07-08 0 3.450 3.450 3.470 3.430 3.480 403,500 1,394,610 3.4563 2.641 2.641 2.656 2.625 2.664 527,182 2.6454 -1.15%
2016-07-07 0 3.490 3.480 3.490 3.410 3.530 504,500 1,746,040 3.4609 2.671 2.664 2.671 2.610 2.702 659,140 2.6490 1.75%
2016-07-06 0 3.430 3.410 3.440 3.400 3.480 479,000 1,638,567 3.4208 2.625 2.610 2.633 2.602 2.664 625,824 2.6183 -0.58%
2016-07-05 0 3.450 3.440 3.470 3.380 3.530 10,404,954 35,680,026 3.4291 2.641 2.633 2.656 2.587 2.702 13,594,303 2.6246 1.17%
2016-07-04 0 3.410 3.410 3.430 3.370 3.470 1,432,107 4,913,034 3.4306 2.610 2.610 2.625 2.579 2.656 1,871,080 2.6258 1.19%
2016-06-30 0 3.370 3.360 3.370 3.350 3.410 551,500 1,862,035 3.3763 2.579 2.572 2.579 2.564 2.610 720,547 2.5842 0.60%
2016-06-29 0 3.350 3.350 3.360 3.350 3.480 1,388,500 4,692,650 3.3797 2.564 2.564 2.572 2.564 2.664 1,814,106 2.5868 -2.33%
2016-06-28 0 3.430 3.410 3.430 3.400 3.480 301,000 1,037,237 3.4460 2.625 2.610 2.625 2.602 2.664 393,263 2.6375 -1.44%
2016-06-27 0 3.480 3.470 3.480 3.430 3.520 274,446 955,466 3.4814 2.664 2.656 2.664 2.625 2.694 358,570 2.6647 1.16%
2016-06-24 0 3.440 3.420 3.430 3.340 3.490 1,175,500 4,024,826 3.4239 2.633 2.618 2.625 2.556 2.671 1,535,817 2.6206 -1.43%
2016-06-23 0 3.490 3.480 3.500 3.470 3.550 719,500 2,529,780 3.5160 2.671 2.664 2.679 2.656 2.717 940,043 2.6911 -0.37%
2016-06-22 0 3.550 3.530 3.550 3.530 3.580 886,067 3,151,905 3.5572 2.681 2.666 2.681 2.666 2.704 1,173,256 2.6865 -0.56%
2016-06-21 0 3.570 3.570 3.580 3.540 3.610 669,500 2,395,635 3.5782 2.696 2.696 2.704 2.673 2.726 886,496 2.7024 -1.38%
2016-06-20 0 3.620 3.620 3.640 3.600 3.700 356,000 1,298,140 3.6465 2.734 2.734 2.749 2.719 2.794 471,386 2.7539 0.56%
2016-06-17 0 3.600 3.600 3.620 3.370 3.620 2,084,500 7,322,412 3.5128 2.719 2.719 2.734 2.545 2.734 2,760,122 2.6529 7.78%
2016-06-16 0 3.340 3.330 3.350 3.320 3.370 1,778,800 5,956,897 3.3488 2.522 2.515 2.530 2.507 2.545 2,355,339 2.5291 0.30%
2016-06-15 0 3.330 3.320 3.340 3.300 3.400 1,277,000 4,276,887 3.3492 2.515 2.507 2.522 2.492 2.568 1,690,897 2.5294 -0.30%
2016-06-14 0 3.340 3.340 3.360 3.330 3.430 2,660,168 9,021,716 3.3914 2.522 2.522 2.538 2.515 2.590 3,522,373 2.5613 -2.34%
2016-06-13 0 3.420 3.400 3.420 3.360 3.530 825,500 2,884,680 3.4945 2.583 2.568 2.583 2.538 2.666 1,093,058 2.6391 -5.00%
2016-06-10 0 3.600 3.590 3.600 3.560 3.750 602,445 2,208,444 3.6658 2.719 2.711 2.719 2.689 2.832 797,708 2.7685 -2.70%
2016-06-08 0 3.700 3.680 3.700 3.650 3.750 932,034 3,440,068 3.6909 2.794 2.779 2.794 2.757 2.832 1,234,122 2.7875 0.54%
2016-06-07 0 3.680 3.670 3.700 3.660 3.820 1,206,500 4,472,160 3.7067 2.779 2.772 2.794 2.764 2.885 1,597,547 2.7994 -2.39%
2016-06-06 0 3.770 3.770 3.800 3.700 3.900 917,000 3,474,880 3.7894 2.847 2.847 2.870 2.794 2.945 1,214,215 2.8618 -3.33%
2016-06-03 0 3.900 3.890 3.900 3.820 3.910 900,500 3,504,455 3.8917 2.945 2.938 2.945 2.885 2.953 1,192,367 2.9391 1.83%
2016-06-02 0 3.830 3.830 3.850 3.790 3.850 283,500 1,085,630 3.8294 2.892 2.892 2.908 2.862 2.908 375,387 2.8920 -0.78%
2016-06-01 0 3.860 3.860 3.880 3.800 3.980 830,768 3,236,363 3.8956 2.915 2.915 2.930 2.870 3.006 1,100,034 2.9421 -3.02%
2016-05-31 0 3.980 3.850 3.870 3.850 4.100 4,345,458 17,278,745 3.9763 3.006 2.908 2.923 2.908 3.096 5,753,894 3.0030 -1.97%
2016-05-30 0 4.060 4.030 4.070 4.030 4.150 1,099,500 4,487,391 4.0813 3.066 3.044 3.074 3.044 3.134 1,455,867 3.0823 -0.73%
2016-05-27 0 4.090 4.090 4.120 4.050 4.150 925,458 3,778,820 4.0832 3.089 3.089 3.112 3.059 3.134 1,225,415 3.0837 0.25%
2016-05-26 0 4.080 4.070 4.080 3.970 4.160 341,948 1,398,486 4.0898 3.081 3.074 3.081 2.998 3.142 452,779 3.0887 0.74%
2016-05-25 0 4.050 4.040 4.050 4.010 4.150 811,000 3,299,648 4.0686 3.059 3.051 3.059 3.028 3.134 1,073,859 3.0727 0.50%
2016-05-24 0 4.030 4.010 4.020 4.010 4.050 42,000 169,115 4.0265 3.044 3.028 3.036 3.028 3.059 55,613 3.0409 0.25%
2016-05-23 0 4.020 4.020 4.030 4.020 4.090 499,995 2,018,120 4.0363 3.036 3.036 3.044 3.036 3.089 662,052 3.0483 -1.23%
2016-05-20 0 4.070 4.050 4.070 4.050 4.100 63,500 258,720 4.0743 3.074 3.059 3.074 3.059 3.096 84,081 3.0770 -0.73%
2016-05-19 0 4.100 4.070 4.100 4.020 4.180 376,500 1,541,782 4.0950 3.096 3.074 3.096 3.036 3.157 498,530 3.0927 -0.73%
2016-05-18 0 4.130 4.090 4.180 4.060 4.300 672,000 2,809,760 4.1812 3.119 3.089 3.157 3.066 3.247 889,807 3.1577 -2.82%
2016-05-17 0 4.250 4.250 4.330 4.220 4.360 815,000 3,480,092 4.2701 3.210 3.210 3.270 3.187 3.293 1,079,155 3.2248 0.00%
2016-05-16 0 4.250 4.180 4.250 4.170 4.300 2,036,500 8,632,057 4.2387 3.210 3.157 3.210 3.149 3.247 2,696,564 3.2011 1.43%
2016-05-13 0 4.190 4.150 4.190 4.170 4.380 3,340,500 13,976,360 4.1839 3.164 3.134 3.164 3.149 3.308 4,423,212 3.1598 0.72%
2016-05-12 0 4.160 4.160 4.180 4.150 4.200 558,000 2,334,235 4.1832 3.142 3.142 3.157 3.134 3.172 738,857 3.1593 0.00%
2016-05-11 0 4.160 4.130 4.190 4.140 4.220 393,454 1,640,890 4.1705 3.142 3.119 3.164 3.127 3.187 520,979 3.1496 0.24%
2016-05-10 0 4.150 4.150 4.170 4.080 4.250 1,249,000 5,169,642 4.1390 3.134 3.134 3.149 3.081 3.210 1,653,822 3.1259 -0.24%
2016-05-09 0 4.160 4.150 4.160 4.110 4.250 1,097,500 4,562,472 4.1571 3.142 3.134 3.142 3.104 3.210 1,453,218 3.1396 0.24%
2016-05-06 0 4.150 4.100 4.150 4.000 4.300 1,121,000 4,644,075 4.1428 3.134 3.096 3.134 3.021 3.247 1,484,335 3.1287 0.97%
2016-05-05 0 4.110 4.110 4.150 4.080 4.170 1,643,000 6,815,335 4.1481 3.104 3.104 3.134 3.081 3.149 2,175,524 3.1327 -0.96%
2016-05-04 0 4.150 4.150 4.160 4.060 4.170 598,000 2,473,087 4.1356 3.134 3.134 3.142 3.066 3.149 791,822 3.1233 -1.43%
2016-05-03 0 4.210 4.170 4.210 4.160 4.250 238,500 1,003,280 4.2066 3.179 3.149 3.179 3.142 3.210 315,802 3.1769 0.24%
2016-04-29 0 4.200 4.110 4.200 4.140 4.200 756,500 3,159,725 4.1768 3.172 3.104 3.172 3.127 3.172 1,001,694 3.1544 0.96%
2016-04-28 0 4.160 4.160 4.170 4.130 4.300 762,000 3,214,094 4.2180 3.142 3.142 3.149 3.119 3.247 1,008,977 3.1855 -2.58%
2016-04-27 0 4.270 4.250 4.270 4.180 4.390 564,500 2,405,790 4.2618 3.225 3.210 3.225 3.157 3.315 747,464 3.2186 -2.73%
2016-04-26 0 4.390 4.390 4.400 4.350 4.440 1,274,000 5,598,800 4.3947 3.315 3.315 3.323 3.285 3.353 1,686,925 3.3189 -1.35%
2016-04-25 0 4.450 4.360 4.450 4.380 4.520 1,595,000 7,024,360 4.4040 3.361 3.293 3.361 3.308 3.414 2,111,966 3.3260 0.23%
2016-04-22 0 4.440 4.430 4.440 4.410 4.460 2,133,000 9,458,325 4.4343 3.353 3.346 3.353 3.331 3.368 2,824,341 3.3489 0.23%
2016-04-21 0 4.430 4.430 4.520 4.420 4.600 426,000 1,919,795 4.5066 3.346 3.346 3.414 3.338 3.474 564,074 3.4034 -3.28%
2016-04-20 0 4.580 4.580 4.600 4.580 4.680 818,500 3,800,320 4.6430 3.459 3.459 3.474 3.459 3.534 1,083,790 3.5065 -1.72%
2016-04-19 0 4.660 4.660 4.680 4.560 4.790 150,000 697,070 4.6471 3.519 3.519 3.534 3.444 3.618 198,618 3.5096 1.53%
2016-04-18 0 4.590 4.600 4.610 4.550 4.650 56,500 258,960 4.5834 3.466 3.474 3.482 3.436 3.512 74,813 3.4614 -2.13%
2016-04-15 0 4.690 4.690 4.700 4.680 4.740 394,500 1,855,290 4.7029 3.542 3.542 3.550 3.534 3.580 522,364 3.5517 0.00%
2016-04-14 0 4.690 4.670 4.680 4.650 4.860 1,165,500 5,518,110 4.7345 3.542 3.527 3.534 3.512 3.670 1,543,258 3.5756 -0.64%
2016-04-13 0 4.720 4.720 4.730 4.470 4.820 1,217,500 5,757,935 4.7293 3.565 3.565 3.572 3.376 3.640 1,612,112 3.5717 3.06%
2016-04-12 0 4.580 4.580 4.600 4.390 4.660 458,995 2,078,208 4.5277 3.459 3.459 3.474 3.315 3.519 607,763 3.4194 4.33%
2016-04-11 0 4.390 4.390 4.420 4.310 4.430 110,000 484,645 4.4059 3.315 3.315 3.338 3.255 3.346 145,653 3.3274 0.23%
2016-04-08 0 4.380 4.360 4.380 4.320 4.380 538,500 2,377,020 4.4142 3.308 3.293 3.308 3.263 3.308 713,037 3.3337 -1.13%
2016-04-07 0 4.430 4.420 4.460 4.400 4.490 1,451,000 6,432,327 4.4330 3.346 3.338 3.368 3.323 3.391 1,921,294 3.3479 0.45%
2016-04-06 0 4.410 4.400 4.410 4.340 4.480 3,834,500 16,853,252 4.3952 3.331 3.323 3.331 3.278 3.383 5,077,326 3.3193 0.23%
2016-04-05 0 4.400 4.400 4.410 4.350 4.450 4,044,500 17,818,822 4.4057 3.323 3.323 3.331 3.285 3.361 5,355,391 3.3273 0.46%
2016-04-01 0 4.380 4.370 4.390 4.320 4.420 1,640,000 7,162,609 4.3674 3.308 3.300 3.315 3.263 3.338 2,171,552 3.2984 1.62%
2016-03-31 0 4.310 4.290 4.320 4.060 4.340 5,885,887 24,665,457 4.1906 3.255 3.240 3.263 3.066 3.278 7,793,602 3.1648 6.95%
2016-03-30 0 4.030 4.020 4.030 3.980 4.080 348,708 1,414,576 4.0566 3.044 3.036 3.044 3.006 3.081 461,730 3.0636 -0.49%
2016-03-29 0 4.050 4.050 4.070 4.000 4.090 767,000 3,102,470 4.0449 3.059 3.059 3.074 3.021 3.089 1,015,598 3.0548 1.00%
2016-03-24 0 4.010 4.010 4.020 3.930 4.050 861,500 3,437,486 3.9901 3.028 3.028 3.036 2.968 3.059 1,140,727 3.0134 0.25%
2016-03-23 0 4.000 3.970 4.000 3.940 4.040 158,000 631,280 3.9954 3.021 2.998 3.021 2.976 3.051 209,210 3.0174 -0.25%
2016-03-22 0 4.010 3.990 4.000 3.930 4.020 206,710 826,221 3.9970 3.028 3.013 3.021 2.968 3.036 273,708 3.0186 0.25%
2016-03-21 0 4.000 3.970 4.000 3.910 4.050 495,500 1,991,462 4.0191 3.021 2.998 3.021 2.953 3.059 656,100 3.0353 -1.48%
2016-03-18 0 4.060 4.050 4.060 4.020 4.070 245,325 993,665 4.0504 3.066 3.059 3.066 3.036 3.074 324,839 3.0589 1.50%
2016-03-17 0 4.000 4.000 4.010 3.880 4.010 151,788 600,399 3.9555 3.021 3.021 3.028 2.930 3.028 200,985 2.9873 2.04%
2016-03-16 0 3.920 3.900 3.920 3.850 3.930 103,810 404,563 3.8971 2.960 2.945 2.960 2.908 2.968 137,457 2.9432 -2.73%
2016-03-15 0 4.030 3.970 4.030 4.000 4.050 31,304 126,035 4.0262 3.044 2.998 3.044 3.021 3.059 41,450 3.0406 -0.49%
2016-03-14 0 4.050 4.020 4.050 3.990 4.110 539,000 2,177,951 4.0407 3.059 3.036 3.059 3.013 3.104 713,699 3.0516 -2.17%
2016-03-11 0 4.140 4.130 4.160 4.000 4.180 431,106 1,770,735 4.1074 3.127 3.119 3.142 3.021 3.157 570,835 3.1020 3.50%
2016-03-10 0 4.000 3.960 4.010 3.820 4.100 1,106,000 4,341,655 3.9255 3.021 2.991 3.028 2.885 3.096 1,464,473 2.9647 4.44%
2016-03-09 0 3.830 3.830 3.850 3.800 3.840 828,500 3,166,665 3.8222 2.892 2.892 2.908 2.870 2.900 1,097,031 2.8866 -0.26%
2016-03-08 0 3.840 3.840 3.850 3.750 3.920 1,688,500 6,459,320 3.8255 2.900 2.900 2.908 2.832 2.960 2,235,771 2.8891 -0.52%
2016-03-07 0 3.860 3.860 3.890 3.730 3.890 2,441,500 9,322,800 3.8185 2.915 2.915 2.938 2.817 2.938 3,232,831 2.8838 3.76%
2016-03-04 0 3.720 3.730 3.800 3.650 3.820 896,000 3,378,055 3.7702 2.809 2.817 2.870 2.757 2.885 1,186,409 2.8473 0.27%
2016-03-03 0 3.710 3.710 3.780 3.610 3.800 524,008 1,954,231 3.7294 2.802 2.802 2.855 2.726 2.870 693,848 2.8165 -2.62%
2016-03-02 0 3.810 3.750 3.820 3.660 3.840 1,124,500 4,253,740 3.7828 2.877 2.832 2.885 2.764 2.900 1,488,969 2.8568 4.96%
2016-03-01 0 3.630 3.630 3.820 3.460 3.790 314,500 1,118,205 3.5555 2.741 2.741 2.885 2.613 2.862 416,435 2.6852 3.42%
2016-02-29 0 3.510 3.500 3.520 3.460 3.620 1,178,000 4,194,640 3.5608 2.651 2.643 2.658 2.613 2.734 1,559,810 2.6892 -3.57%
2016-02-26 0 3.640 3.600 3.670 3.550 3.640 1,165,000 4,172,125 3.5812 2.749 2.719 2.772 2.681 2.749 1,542,596 2.7046 2.25%
2016-02-25 0 3.560 3.560 3.570 3.540 3.750 1,204,500 4,301,935 3.5716 2.689 2.689 2.696 2.673 2.832 1,594,899 2.6973 -3.26%
2016-02-24 0 3.680 3.670 3.700 3.660 3.790 600,500 2,229,370 3.7125 2.779 2.772 2.794 2.764 2.862 795,132 2.8038 -3.66%
2016-02-23 0 3.820 3.790 3.820 3.740 3.900 451,500 1,708,822 3.7848 2.885 2.862 2.885 2.825 2.945 597,839 2.8583 -1.04%
2016-02-22 0 3.860 3.850 3.870 3.830 3.980 680,000 2,646,792 3.8923 2.915 2.908 2.923 2.892 3.006 900,399 2.9396 -0.77%
2016-02-19 0 3.890 3.860 3.880 3.860 3.970 802,000 3,124,040 3.8953 2.938 2.915 2.930 2.915 2.998 1,061,942 2.9418 -0.77%
2016-02-18 0 3.920 3.920 3.970 3.770 3.970 927,000 3,576,022 3.8576 2.960 2.960 2.998 2.847 2.998 1,227,456 2.9134 5.09%
2016-02-17 0 3.730 3.690 3.730 3.660 3.820 787,000 2,936,882 3.7317 2.817 2.787 2.817 2.764 2.885 1,042,080 2.8183 -0.80%
2016-02-16 0 3.760 3.760 3.780 3.720 3.850 1,651,000 6,237,270 3.7779 2.840 2.840 2.855 2.809 2.908 2,186,117 2.8531 1.35%
2016-02-15 0 3.710 3.700 3.710 3.430 3.720 467,131 1,707,627 3.6556 2.802 2.794 2.802 2.590 2.809 618,536 2.7608 7.23%
2016-02-12 0 3.460 3.440 3.490 3.350 3.490 248,500 850,715 3.4234 2.613 2.598 2.636 2.530 2.636 329,043 2.5854 1.17%
2016-02-11 0 3.420 3.400 3.420 3.330 3.490 182,000 622,645 3.4211 2.583 2.568 2.583 2.515 2.636 240,989 2.5837 -3.93%
2016-02-05 0 3.560 3.520 3.560 3.470 3.690 1,548,248 5,468,230 3.5319 2.689 2.658 2.689 2.621 2.787 2,050,061 2.6673 -2.73%
2016-02-04 0 3.660 3.650 3.680 3.550 3.820 856,500 3,145,770 3.6728 2.764 2.757 2.779 2.681 2.885 1,134,106 2.7738 0.55%
2016-02-03 0 3.640 3.630 3.670 3.380 3.700 1,209,264 4,307,244 3.5619 2.749 2.741 2.772 2.553 2.794 1,601,207 2.6900 4.60%
2016-02-02 0 3.480 3.470 3.500 3.350 3.720 919,500 3,269,975 3.5563 2.628 2.621 2.643 2.530 2.809 1,217,525 2.6858 1.16%
2016-02-01 0 3.440 3.430 3.440 3.390 3.550 14,407,500 49,267,174 3.4196 2.598 2.590 2.598 2.560 2.681 19,077,214 2.5825 -1.71%
2016-01-29 0 3.500 3.480 3.550 3.050 3.570 2,791,500 9,282,644 3.3253 2.643 2.628 2.681 2.303 2.696 3,696,272 2.5114 14.75%
2016-01-28 0 3.050 3.050 3.080 2.940 3.090 2,688,500 8,085,510 3.0074 2.303 2.303 2.326 2.220 2.334 3,559,888 2.2713 2.35%
2016-01-27 0 2.980 2.970 2.990 2.970 3.140 5,219,500 15,603,490 2.9895 2.251 2.243 2.258 2.243 2.371 6,911,228 2.2577 -0.33%
2016-01-26 0 2.990 2.980 3.000 2.940 3.090 5,026,500 15,138,472 3.0117 2.258 2.251 2.266 2.220 2.334 6,655,674 2.2745 -5.97%
2016-01-25 0 3.180 3.160 3.180 3.120 3.320 774,635 2,497,934 3.2247 2.402 2.386 2.402 2.356 2.507 1,025,707 2.4353 -3.34%
2016-01-22 0 3.290 3.260 3.290 3.260 3.350 2,309,500 7,596,977 3.2894 2.485 2.462 2.485 2.462 2.530 3,058,048 2.4843 0.00%
2016-01-21 0 3.290 3.280 3.320 3.250 3.370 900,000 2,964,207 3.2936 2.485 2.477 2.507 2.454 2.545 1,191,705 2.4874 0.92%
2016-01-20 0 3.260 3.240 3.320 3.160 3.500 4,414,500 14,719,095 3.3343 2.462 2.447 2.507 2.386 2.643 5,845,314 2.5181 -8.43%
2016-01-19 0 3.560 3.540 3.580 3.360 3.600 3,781,500 13,095,330 3.4630 2.689 2.673 2.704 2.538 2.719 5,007,148 2.6153 4.40%
2016-01-18 0 3.410 3.380 3.420 3.380 3.500 408,500 1,397,472 3.4210 2.575 2.553 2.583 2.553 2.643 540,902 2.5836 -5.28%
2016-01-15 0 3.600 3.570 3.600 3.550 3.820 418,000 1,564,735 3.7434 2.719 2.696 2.719 2.681 2.885 553,481 2.8271 -4.51%
2016-01-14 0 3.770 3.770 3.800 3.620 3.800 663,000 2,489,935 3.7556 2.847 2.847 2.870 2.734 2.870 877,889 2.8363 1.62%
2016-01-13 0 3.710 3.640 3.730 3.640 3.800 323,500 1,210,930 3.7432 2.802 2.749 2.817 2.749 2.870 428,352 2.8270 -1.07%
2016-01-12 0 3.750 3.740 3.750 3.710 3.790 911,000 3,404,055 3.7366 2.832 2.825 2.832 2.802 2.862 1,206,270 2.8220 -1.06%
2016-01-11 0 3.790 3.760 3.790 3.750 4.000 2,169,500 8,239,405 3.7978 2.862 2.840 2.862 2.832 3.021 2,872,672 2.8682 -5.25%
2016-01-08 0 4.000 3.970 4.000 3.920 4.140 4,866,000 19,485,272 4.0044 3.021 2.998 3.021 2.960 3.127 6,443,153 3.0242 0.25%
2016-01-07 0 3.990 3.970 3.990 3.950 4.170 2,885,000 11,528,752 3.9961 3.013 2.998 3.013 2.983 3.149 3,820,077 3.0179 -3.39%
2016-01-06 0 4.130 4.120 4.130 3.960 4.340 7,149,500 29,336,865 4.1033 3.119 3.112 3.119 2.991 3.278 9,466,774 3.0989 -4.18%
2016-01-05 0 4.310 4.290 4.310 4.300 4.600 1,296,000 5,737,647 4.4272 3.255 3.240 3.255 3.247 3.474 1,716,055 3.3435 -6.10%
2016-01-04 0 4.590 4.560 4.570 4.570 4.750 2,794,500 12,923,285 4.6245 3.466 3.444 3.451 3.451 3.587 3,700,245 3.4925 -3.37%
2015-12-31 0 4.750 4.750 4.800 4.690 4.900 1,906,000 9,188,665 4.8209 3.587 3.587 3.625 3.542 3.701 2,523,767 3.6409 -0.21%
2015-12-30 0 4.760 4.760 4.790 4.750 4.880 1,113,000 5,344,725 4.8021 3.595 3.595 3.618 3.587 3.685 1,473,742 3.6266 -2.26%
2015-12-29 0 4.870 4.870 4.890 4.850 4.900 2,205,500 10,713,090 4.8574 3.678 3.678 3.693 3.663 3.701 2,920,340 3.6684 -0.61%
2015-12-28 0 4.900 4.830 4.880 4.770 4.950 1,749,000 8,527,945 4.8759 3.701 3.648 3.685 3.602 3.738 2,315,880 3.6824 0.00%
2015-12-24 0 4.900 4.820 4.900 4.810 4.900 2,226,500 10,833,700 4.8658 3.701 3.640 3.701 3.633 3.701 2,948,146 3.6747 1.24%
2015-12-23 0 4.840 4.810 4.840 4.770 4.850 3,324,500 15,995,115 4.8113 3.655 3.633 3.655 3.602 3.663 4,402,027 3.6336 0.83%
2015-12-22 0 4.800 4.790 4.800 4.650 4.850 11,169,000 53,299,615 4.7721 3.625 3.618 3.625 3.512 3.663 14,789,062 3.6040 3.23%
2015-12-21 0 4.650 4.670 4.680 4.500 4.720 5,303,500 24,626,410 4.6434 3.512 3.527 3.534 3.398 3.565 7,022,454 3.5068 -1.90%
2015-12-18 0 4.740 4.740 4.760 4.740 4.820 6,603,000 31,417,310 4.7580 3.580 3.580 3.595 3.580 3.640 8,743,144 3.5934 -1.25%
2015-12-17 0 4.800 4.750 4.780 4.640 4.870 27,341,000 130,248,940 4.7639 3.625 3.587 3.610 3.504 3.678 36,202,680 3.5978 1.69%
2015-12-16 0 4.720 4.700 4.710 4.600 5.240 90,498,500 453,038,657 5.0060 3.565 3.550 3.557 3.474 3.957 119,830,592 3.7807

Webb-site Database - Powered By Linux Group

Back to top