Plover Bay Technologies Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01523  2016-07-13    
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
2026-03-20 0 7.870 7.870 7.880 7.740 7.940 1,686,088 13,198,355 7.8278 7.870 7.870 7.880 7.740 7.940 1,686,088 7.8278 -0.13%
2026-03-19 0 7.880 7.830 7.880 7.830 8.110 1,092,465 8,669,283 7.9355 7.880 7.830 7.880 7.830 8.110 1,092,465 7.9355 -3.55%
2026-03-18 0 8.170 8.120 8.170 7.890 8.280 1,556,000 12,674,594 8.1456 8.170 8.120 8.170 7.890 8.280 1,556,000 8.1456 2.38%
2026-03-17 0 7.980 7.900 7.980 7.650 8.400 3,323,739 26,173,543 7.8747 7.980 7.900 7.980 7.650 8.400 3,323,739 7.8747 -3.27%
2026-03-16 0 8.250 8.220 8.270 8.010 8.300 899,000 7,380,060 8.2092 8.250 8.220 8.270 8.010 8.300 899,000 8.2092 1.23%
2026-03-13 0 8.150 8.100 8.160 8.050 8.290 1,044,500 8,548,355 8.1842 8.150 8.100 8.160 8.050 8.290 1,044,500 8.1842 0.00%
2026-03-12 0 8.150 8.130 8.150 8.110 8.550 1,040,600 8,548,973 8.2154 8.150 8.130 8.150 8.110 8.550 1,040,600 8.2154 -2.98%
2026-03-11 0 8.400 8.390 8.400 8.310 8.840 1,202,000 10,193,690 8.4806 8.400 8.390 8.400 8.310 8.840 1,202,000 8.4806 -0.45%
2026-03-10 0 8.660 8.650 8.660 8.450 8.780 718,421 6,211,057 8.6454 8.438 8.428 8.438 8.233 8.555 737,314 8.4239 2.24%
2026-03-09 0 8.470 8.380 8.490 8.180 8.480 941,000 7,830,717 8.3217 8.253 8.165 8.272 7.970 8.263 965,746 8.1085 -1.63%
2026-03-06 0 8.610 8.600 8.620 8.390 8.680 1,582,949 13,475,282 8.5128 8.389 8.380 8.399 8.175 8.458 1,624,576 8.2946 0.70%
2026-03-05 0 8.550 8.510 8.550 8.450 8.890 1,029,000 8,889,880 8.6393 8.331 8.292 8.331 8.233 8.662 1,056,060 8.4180 -0.93%
2026-03-04 0 8.630 8.600 8.630 8.410 8.840 1,691,000 14,439,310 8.5389 8.409 8.380 8.409 8.195 8.613 1,735,469 8.3201 -2.38%
2026-03-03 0 8.840 8.840 8.850 8.680 9.090 3,265,733 29,056,123 8.8973 8.613 8.613 8.623 8.458 8.857 3,351,613 8.6693 0.57%
2026-03-02 0 8.790 8.760 8.790 8.570 9.020 3,142,000 27,760,452 8.8353 8.565 8.536 8.565 8.350 8.789 3,224,626 8.6089 1.62%
2026-02-27 0 8.650 8.640 8.650 8.230 8.700 1,962,373 16,635,060 8.4770 8.428 8.419 8.428 8.019 8.477 2,013,978 8.2598 0.82%
2026-02-26 0 8.580 8.570 8.590 8.450 8.750 1,317,000 11,385,980 8.6454 8.360 8.350 8.370 8.233 8.526 1,351,634 8.4239 1.42%
2026-02-25 0 8.460 8.410 8.460 8.320 8.550 1,236,035 10,419,933 8.4301 8.243 8.195 8.243 8.107 8.331 1,268,539 8.2141 -0.70%
2026-02-24 0 8.520 8.460 8.520 8.330 8.520 291,000 2,454,220 8.4337 8.302 8.243 8.302 8.117 8.302 298,653 8.2176 0.24%
2026-02-23 0 8.500 8.440 8.500 8.300 8.640 1,027,000 8,703,281 8.4745 8.282 8.224 8.282 8.087 8.419 1,054,007 8.2573 2.41%
2026-02-20 0 8.300 8.290 8.300 8.230 8.440 596,500 4,959,930 8.3151 8.087 8.078 8.087 8.019 8.224 612,186 8.1020 -1.78%
2026-02-16 0 8.450 8.340 8.450 8.200 8.460 397,000 3,320,060 8.3629 8.233 8.126 8.233 7.990 8.243 407,440 8.1486 0.72%
2026-02-13 0 8.390 8.340 8.390 8.320 8.530 622,000 5,232,320 8.4121 8.175 8.126 8.175 8.107 8.311 638,357 8.1965 -0.36%
2026-02-12 0 8.420 8.390 8.420 8.100 8.550 919,534 7,674,588 8.3462 8.204 8.175 8.204 7.892 8.331 943,715 8.1323 0.24%
2026-02-11 0 8.400 8.400 8.480 8.400 8.600 438,000 3,702,265 8.4527 8.185 8.185 8.263 8.185 8.380 449,518 8.2361 -1.75%
2026-02-10 0 8.550 8.500 8.550 8.380 8.750 1,307,417 11,117,117 8.5031 8.331 8.282 8.331 8.165 8.526 1,341,799 8.2852 0.23%
2026-02-09 0 8.530 8.500 8.530 7.710 8.560 4,489,212 37,401,069 8.3313 8.311 8.282 8.311 7.512 8.341 4,607,267 8.1178 10.49%
2026-02-06 0 7.720 7.700 7.720 7.320 7.820 3,088,508 23,518,253 7.6148 7.522 7.503 7.522 7.132 7.620 3,169,728 7.4196 4.32%
2026-02-05 0 7.400 7.400 7.410 7.050 7.440 2,138,113 15,640,654 7.3152 7.210 7.210 7.220 6.869 7.249 2,194,340 7.1277 3.93%
2026-02-04 0 7.120 7.100 7.120 7.030 7.300 921,000 6,574,680 7.1386 6.938 6.918 6.938 6.850 7.113 945,220 6.9557 0.85%
2026-02-03 0 7.060 7.040 7.060 6.820 7.060 736,000 5,137,880 6.9808 6.879 6.860 6.879 6.645 6.879 755,355 6.8019 4.59%
2026-02-02 0 6.750 6.750 6.830 6.700 6.930 1,112,000 7,511,245 6.7547 6.577 6.577 6.655 6.528 6.752 1,141,243 6.5816 -3.16%
2026-01-30 0 6.970 6.950 6.970 6.880 7.010 731,273 5,077,854 6.9439 6.791 6.772 6.791 6.704 6.830 750,504 6.7659 1.31%
2026-01-29 0 6.880 6.860 6.880 6.860 7.050 537,000 3,707,571 6.9042 6.704 6.684 6.704 6.684 6.869 551,122 6.7273 -1.43%
2026-01-28 0 6.980 6.980 7.020 6.890 7.050 301,000 2,110,140 7.0104 6.801 6.801 6.840 6.713 6.869 308,916 6.8308 -0.57%
2026-01-27 0 7.020 7.000 7.020 6.870 7.050 980,630 6,855,742 6.9912 6.840 6.821 6.840 6.694 6.869 1,006,418 6.8120 1.15%
2026-01-26 0 6.940 6.880 6.940 6.860 7.000 1,011,426 7,017,775 6.9385 6.762 6.704 6.762 6.684 6.821 1,038,024 6.7607 -0.86%
2026-01-23 0 7.000 6.990 7.000 6.670 7.000 1,710,000 11,750,090 6.8714 6.821 6.811 6.821 6.499 6.821 1,754,969 6.6953 1.60%
2026-01-22 0 6.890 6.870 6.890 6.800 6.940 897,200 6,181,060 6.8893 6.713 6.694 6.713 6.626 6.762 920,794 6.7127 -0.14%
2026-01-21 0 6.900 6.860 6.900 6.580 6.900 732,339 4,950,053 6.7592 6.723 6.684 6.723 6.411 6.723 751,598 6.5860 4.07%
2026-01-20 0 6.630 6.630 6.660 6.600 6.700 541,499 3,597,002 6.6427 6.460 6.460 6.489 6.431 6.528 555,739 6.4725 -0.75%
2026-01-19 0 6.680 6.660 6.680 6.630 6.840 401,000 2,694,363 6.7191 6.509 6.489 6.509 6.460 6.665 411,545 6.5469 -2.48%
2026-01-16 0 6.850 6.780 6.850 6.650 6.860 1,048,000 7,086,980 6.7624 6.674 6.606 6.674 6.480 6.684 1,075,560 6.5891 2.85%
2026-01-15 0 6.660 6.620 6.660 6.550 6.740 498,000 3,295,430 6.6173 6.489 6.450 6.489 6.382 6.567 511,096 6.4478 -0.60%
2026-01-14 0 6.700 6.690 6.700 6.460 6.780 812,604 5,432,816 6.6857 6.528 6.519 6.528 6.294 6.606 833,973 6.5144 1.21%
2026-01-13 0 6.620 6.590 6.620 6.490 6.640 574,000 3,771,600 6.5707 6.450 6.421 6.450 6.324 6.470 589,095 6.4024 3.12%
2026-01-09 0 6.420 6.410 6.450 6.310 6.500 776,000 4,991,955 6.4329 6.255 6.246 6.285 6.148 6.333 796,407 6.2681 -1.08%
2026-01-08 0 6.490 6.450 6.490 6.430 6.640 1,429,061 9,308,618 6.5138 6.324 6.285 6.324 6.265 6.470 1,466,642 6.3469 0.46%
2026-01-07 0 6.460 6.430 6.470 6.110 6.740 1,868,846 11,946,849 6.3926 6.294 6.265 6.304 5.953 6.567 1,917,992 6.2288 5.04%
2026-01-06 0 6.150 6.140 6.150 6.030 6.180 842,000 5,124,820 6.0865 5.992 5.983 5.992 5.875 6.022 864,142 5.9305 0.16%
2026-01-05 0 6.140 6.140 6.160 6.130 6.370 1,057,000 6,591,730 6.2363 5.983 5.983 6.002 5.973 6.207 1,084,796 6.0765 2.68%
2025-12-31 0 5.980 5.970 5.980 5.960 6.120 256,699 1,540,787 6.0023 5.827 5.817 5.827 5.807 5.963 263,450 5.8485 -0.66%
2025-12-30 0 6.020 6.020 6.030 5.870 6.140 1,143,528 6,939,374 6.0684 5.866 5.866 5.875 5.720 5.983 1,173,600 5.9129 2.56%
2025-12-29 0 5.870 5.840 5.870 5.800 5.900 515,000 3,013,309 5.8511 5.720 5.690 5.720 5.651 5.749 528,543 5.7012 1.21%
2025-12-24 0 5.800 5.800 5.850 5.800 5.890 255,741 1,493,888 5.8414 5.651 5.651 5.700 5.651 5.739 262,466 5.6917 0.00%
2025-12-23 0 5.800 5.800 5.820 5.700 5.870 801,482 4,639,129 5.7882 5.651 5.651 5.671 5.554 5.720 822,559 5.6399 -1.69%
2025-12-22 0 5.900 5.900 5.910 5.880 5.970 275,003 1,628,192 5.9206 5.749 5.749 5.759 5.729 5.817 282,235 5.7689 -0.51%
2025-12-19 0 5.930 5.860 5.980 5.800 5.940 916,050 5,380,033 5.8731 5.778 5.710 5.827 5.651 5.788 940,140 5.7226 2.24%
2025-12-18 0 5.800 5.800 5.850 5.750 5.910 574,100 3,346,773 5.8296 5.651 5.651 5.700 5.603 5.759 589,197 5.6802 -1.86%
2025-12-17 0 5.910 5.900 5.910 5.750 5.930 786,000 4,604,180 5.8577 5.759 5.749 5.759 5.603 5.778 806,670 5.7076 2.78%
2025-12-16 0 5.750 5.730 5.750 5.720 5.860 1,093,500 6,291,680 5.7537 5.603 5.583 5.603 5.573 5.710 1,122,256 5.6063 -1.20%
2025-12-15 0 5.820 5.820 5.830 5.810 6.390 1,952,643 11,578,338 5.9296 5.671 5.671 5.681 5.661 6.226 2,003,992 5.7776 -6.88%
2025-12-12 0 6.250 6.250 6.330 5.730 6.480 4,418,000 27,424,555 6.2075 6.090 6.090 6.168 5.583 6.314 4,534,182 6.0484 9.08%
2025-12-11 0 5.730 5.720 5.740 5.720 6.100 1,284,763 7,458,864 5.8056 5.583 5.573 5.593 5.573 5.944 1,318,549 5.6569 -4.34%
2025-12-10 0 5.990 5.920 5.990 5.760 6.000 916,000 5,418,050 5.9149 5.837 5.768 5.837 5.612 5.846 940,088 5.7633 2.92%
2025-12-09 0 5.820 5.820 5.840 5.760 6.000 551,633 3,231,158 5.8574 5.671 5.671 5.690 5.612 5.846 566,140 5.7074 -1.19%
2025-12-08 0 5.890 5.860 5.890 5.760 6.000 3,661,415 21,277,787 5.8114 5.739 5.710 5.739 5.612 5.846 3,757,701 5.6624 -0.17%
2025-12-05 0 5.900 5.880 5.910 5.790 5.970 2,349,000 13,783,660 5.8679 5.749 5.729 5.759 5.642 5.817 2,410,773 5.7175 0.00%
2025-12-04 0 5.900 5.900 5.920 5.860 5.990 309,391 1,828,951 5.9115 5.749 5.749 5.768 5.710 5.837 317,527 5.7600 -0.67%
2025-12-03 0 5.940 5.940 5.980 5.840 5.980 980,102 5,794,971 5.9126 5.788 5.788 5.827 5.690 5.827 1,005,876 5.7611 -0.50%
2025-12-02 0 5.970 5.950 5.990 5.880 6.010 902,000 5,371,520 5.9551 5.817 5.798 5.837 5.729 5.856 925,720 5.8025 0.17%
2025-12-01 0 5.960 5.960 5.980 5.910 5.990 337,000 2,009,095 5.9617 5.807 5.807 5.827 5.759 5.837 345,862 5.8089 -0.83%
2025-11-28 0 6.010 5.980 6.010 5.930 6.010 310,000 1,854,150 5.9811 5.856 5.827 5.856 5.778 5.856 318,152 5.8279 0.00%
2025-11-27 0 6.010 6.000 6.050 5.980 6.180 344,845 2,096,256 6.0788 5.856 5.846 5.895 5.827 6.022 353,914 5.9231 -1.96%
2025-11-26 0 6.130 6.100 6.130 5.930 6.150 746,000 4,546,620 6.0947 5.973 5.944 5.973 5.778 5.992 765,618 5.9385 3.03%
2025-11-25 0 5.950 5.950 6.000 5.950 6.150 476,151 2,876,237 6.0406 5.798 5.798 5.846 5.798 5.992 488,673 5.8858 -0.67%
2025-11-24 0 5.990 5.990 6.010 5.980 6.050 655,000 3,942,420 6.0190 5.837 5.837 5.856 5.827 5.895 672,225 5.8647 -0.33%
2025-11-21 0 6.010 6.010 6.060 5.900 6.070 747,000 4,471,510 5.9860 5.856 5.856 5.905 5.749 5.914 766,644 5.8326 -1.80%
2025-11-20 0 6.120 6.080 6.150 6.080 6.180 219,000 1,338,570 6.1122 5.963 5.924 5.992 5.924 6.022 224,759 5.9556 0.33%
2025-11-19 0 6.100 6.100 6.140 5.990 6.170 921,093 5,605,952 6.0862 5.944 5.944 5.983 5.837 6.012 945,315 5.9302 1.16%
2025-11-18 0 6.030 6.030 6.070 5.960 6.090 674,000 4,075,035 6.0460 5.875 5.875 5.914 5.807 5.934 691,724 5.8911 -0.99%
2025-11-17 0 6.090 6.090 6.140 6.080 6.220 401,703 2,459,742 6.1233 5.934 5.934 5.983 5.924 6.061 412,267 5.9664 -1.14%
2025-11-14 0 6.160 6.160 6.180 6.130 6.430 732,200 4,580,219 6.2554 6.002 6.002 6.022 5.973 6.265 751,455 6.0951 -1.91%
2025-11-13 0 6.280 6.280 6.310 6.180 6.320 435,715 2,731,682 6.2694 6.119 6.119 6.148 6.022 6.158 447,173 6.1088 0.80%
2025-11-12 0 6.230 6.230 6.250 6.180 6.270 204,400 1,272,166 6.2239 6.070 6.070 6.090 6.022 6.109 209,775 6.0644 -0.16%
2025-11-11 0 6.240 6.210 6.250 6.180 6.310 158,800 990,284 6.2360 6.080 6.051 6.090 6.022 6.148 162,976 6.0763 0.32%
2025-11-10 0 6.220 6.180 6.220 6.160 6.250 341,000 2,112,910 6.1962 6.061 6.022 6.061 6.002 6.090 349,967 6.0374 0.48%
2025-11-07 0 6.190 6.180 6.190 6.180 6.370 334,938 2,087,816 6.2334 6.031 6.022 6.031 6.022 6.207 343,746 6.0737 -2.83%
2025-11-06 0 6.370 6.340 6.370 6.200 6.390 242,107 1,530,359 6.3210 6.207 6.178 6.207 6.041 6.226 248,474 6.1590 3.41%
2025-11-05 0 6.160 6.160 6.180 6.080 6.240 833,777 5,147,822 6.1741 6.002 6.002 6.022 5.924 6.080 855,703 6.0159 -1.75%
2025-11-04 0 6.270 6.240 6.270 6.220 6.500 766,026 4,831,608 6.3074 6.109 6.080 6.109 6.061 6.333 786,170 6.1458 -1.72%
2025-11-03 0 6.380 6.380 6.410 6.350 6.500 603,000 3,874,110 6.4247 6.217 6.217 6.246 6.187 6.333 618,857 6.2601 -0.62%
2025-10-31 0 6.420 6.420 6.430 6.380 6.610 671,742 4,331,659 6.4484 6.255 6.255 6.265 6.217 6.441 689,407 6.2832 -2.87%
2025-10-30 0 6.610 6.610 6.620 6.550 6.720 264,971 1,753,508 6.6177 6.441 6.441 6.450 6.382 6.548 271,939 6.4482 -0.75%
2025-10-28 0 6.660 6.660 6.720 6.620 6.750 207,000 1,386,070 6.6960 6.489 6.489 6.548 6.450 6.577 212,444 6.5244 -0.75%
2025-10-27 0 6.710 6.700 6.710 6.590 6.740 179,613 1,196,020 6.6589 6.538 6.528 6.538 6.421 6.567 184,336 6.4882 3.23%
2025-10-24 0 6.500 6.500 6.540 6.440 6.540 386,000 2,512,227 6.5084 6.333 6.333 6.372 6.275 6.372 396,151 6.3416 1.40%
2025-10-23 0 6.410 6.410 6.460 6.410 6.550 246,000 1,587,055 6.4514 6.246 6.246 6.294 6.246 6.382 252,469 6.2861 -1.99%
2025-10-22 0 6.540 6.530 6.560 6.540 6.620 165,000 1,085,380 6.5781 6.372 6.363 6.392 6.372 6.450 169,339 6.4095 -1.80%
2025-10-21 0 6.660 6.650 6.710 6.660 6.790 143,000 964,460 6.7445 6.489 6.480 6.538 6.489 6.616 146,761 6.5717 -0.89%
2025-10-20 0 6.720 6.710 6.750 6.550 6.770 546,000 3,642,332 6.6709 6.548 6.538 6.577 6.382 6.597 560,358 6.5000 4.51%
2025-10-17 0 6.430 6.420 6.440 6.390 6.680 1,310,274 8,524,294 6.5057 6.265 6.255 6.275 6.226 6.509 1,344,731 6.3390 -4.03%
2025-10-16 0 6.700 6.660 6.700 6.570 6.720 379,000 2,520,635 6.6508 6.528 6.489 6.528 6.402 6.548 388,967 6.4803 0.15%
2025-10-15 0 6.690 6.690 6.730 6.560 6.730 266,000 1,771,135 6.6584 6.519 6.519 6.558 6.392 6.558 272,995 6.4878 2.29%
2025-10-14 0 6.540 6.530 6.580 6.530 6.870 665,000 4,429,310 6.6606 6.372 6.363 6.411 6.363 6.694 682,488 6.4899 -2.97%
2025-10-13 0 6.740 6.730 6.740 6.400 6.780 869,000 5,783,630 6.6555 6.567 6.558 6.567 6.236 6.606 891,852 6.4850 -2.32%
2025-10-10 0 6.900 6.830 6.900 6.810 7.150 435,298 3,009,890 6.9146 6.723 6.655 6.723 6.636 6.967 446,745 6.7374 -3.23%
2025-10-09 0 7.130 7.050 7.130 7.050 7.230 697,069 4,979,556 7.1436 6.947 6.869 6.947 6.869 7.045 715,400 6.9605 0.00%
2025-10-08 0 7.130 7.120 7.130 6.760 7.190 1,824,660 12,806,002 7.0183 6.947 6.938 6.947 6.587 7.006 1,872,644 6.8385 4.09%
2025-10-06 0 6.850 6.840 6.850 6.800 6.920 416,000 2,856,040 6.8655 6.674 6.665 6.674 6.626 6.743 426,940 6.6896 -0.58%
2025-10-03 0 6.890 6.870 6.910 6.860 6.940 643,463 4,445,309 6.9084 6.713 6.694 6.733 6.684 6.762 660,384 6.7314 0.58%
2025-10-02 0 6.850 6.840 6.860 6.770 7.010 537,000 3,722,090 6.9313 6.674 6.665 6.684 6.597 6.830 551,122 6.7537 0.00%
2025-09-30 0 6.850 6.840 6.850 6.680 6.850 429,000 2,919,050 6.8043 6.674 6.665 6.674 6.509 6.674 440,282 6.6300 2.54%
2025-09-29 0 6.680 6.660 6.680 6.680 6.860 469,000 3,168,945 6.7568 6.509 6.489 6.509 6.509 6.684 481,333 6.5837 -2.05%
2025-09-26 0 6.820 6.750 6.820 6.730 6.880 365,000 2,482,610 6.8017 6.645 6.577 6.645 6.558 6.704 374,599 6.6274 -0.15%
2025-09-25 0 6.830 6.820 6.850 6.650 7.000 365,000 2,490,985 6.8246 6.655 6.645 6.674 6.480 6.821 374,599 6.6497 -2.71%
2025-09-24 0 7.020 6.990 7.020 6.930 7.040 118,000 824,120 6.9841 6.840 6.811 6.840 6.752 6.860 121,103 6.8051 -0.28%
2025-09-23 0 7.040 7.020 7.080 6.870 7.080 313,697 2,186,047 6.9687 6.860 6.840 6.899 6.694 6.899 321,946 6.7901 1.88%
2025-09-22 0 6.910 6.910 6.930 6.870 6.990 318,000 2,200,210 6.9189 6.733 6.733 6.752 6.694 6.811 326,363 6.7416 -1.57%
2025-09-19 0 7.020 6.990 7.020 6.770 7.040 1,099,943 7,638,787 6.9447 6.840 6.811 6.840 6.597 6.860 1,128,869 6.7668 4.78%
2025-09-18 0 6.700 6.680 6.730 6.570 6.780 418,000 2,774,250 6.6370 6.528 6.509 6.558 6.402 6.606 428,992 6.4669 -0.59%
2025-09-17 0 6.740 6.740 6.780 6.700 6.810 356,000 2,404,450 6.7541 6.567 6.567 6.606 6.528 6.636 365,362 6.5810 0.30%
2025-09-16 0 6.720 6.710 6.780 6.630 6.880 333,242 2,252,627 6.7597 6.548 6.538 6.606 6.460 6.704 342,005 6.5865 -1.75%
2025-09-15 0 6.840 6.810 6.850 6.790 6.850 387,861 2,645,500 6.8207 6.665 6.636 6.674 6.616 6.674 398,061 6.6460 -0.15%
2025-09-12 0 6.850 6.850 6.870 6.570 6.900 1,223,000 8,291,643 6.7798 6.674 6.674 6.694 6.402 6.723 1,255,162 6.6060 3.63%
2025-09-11 0 6.610 6.610 6.650 6.310 6.640 752,858 4,878,169 6.4795 6.441 6.441 6.480 6.148 6.470 772,656 6.3135 4.09%
2025-09-10 0 6.350 6.350 6.440 6.350 6.550 455,000 2,940,420 6.4625 6.187 6.187 6.275 6.187 6.382 466,965 6.2969 -2.61%
2025-09-09 0 6.520 6.480 6.520 6.380 6.520 287,000 1,850,002 6.4460 6.353 6.314 6.353 6.217 6.353 294,547 6.2808 0.93%
2025-09-08 0 6.460 6.440 6.460 6.310 6.540 861,099 5,509,977 6.3988 6.294 6.275 6.294 6.148 6.372 883,744 6.2348 1.73%
2025-09-05 0 6.350 6.320 6.350 6.270 6.350 325,079 2,053,656 6.3174 6.187 6.158 6.187 6.109 6.187 333,628 6.1555 1.28%
2025-09-04 0 6.270 6.260 6.290 6.260 6.430 773,000 4,880,470 6.3137 6.109 6.100 6.129 6.100 6.265 793,328 6.1519 -2.49%
2025-09-03 0 6.430 6.400 6.430 6.400 6.520 370,000 2,378,260 6.4277 6.265 6.236 6.265 6.236 6.353 379,730 6.2630 -0.77%
2025-09-02 0 6.480 6.480 6.550 6.470 6.750 841,000 5,554,220 6.6043 6.314 6.314 6.382 6.304 6.577 863,116 6.4351 -2.70%
2025-09-01 0 6.660 6.640 6.660 6.590 6.680 403,000 2,671,868 6.6299 6.489 6.470 6.489 6.421 6.509 413,598 6.4601 1.37%
2025-08-29 0 6.570 6.530 6.570 6.420 6.570 541,000 3,515,380 6.4979 6.402 6.363 6.402 6.255 6.402 555,227 6.3314 2.50%
2025-08-28 0 6.410 6.410 6.430 6.380 6.470 392,000 2,517,365 6.4218 6.246 6.246 6.265 6.217 6.304 402,309 6.2573 0.63%
2025-08-27 0 6.370 6.360 6.370 6.370 6.580 416,000 2,696,738 6.4825 6.207 6.197 6.207 6.207 6.411 426,940 6.3164 -2.30%
2025-08-26 0 6.520 6.510 6.580 6.420 6.580 847,256 5,527,176 6.5236 6.353 6.343 6.411 6.255 6.411 869,537 6.3565 -0.15%
2025-08-25 0 6.530 6.530 6.580 6.500 6.690 768,000 5,045,810 6.5701 6.363 6.363 6.411 6.333 6.519 788,196 6.4017 -2.25%
2025-08-22 0 6.680 6.630 6.690 6.620 6.750 461,000 3,073,300 6.6666 6.509 6.460 6.519 6.450 6.577 473,123 6.4958 0.75%
2025-08-21 0 6.630 6.630 6.650 6.610 6.840 1,638,000 10,997,050 6.7137 6.460 6.460 6.480 6.441 6.665 1,681,075 6.5417 -3.07%
2025-08-20 0 6.840 6.820 6.840 6.760 6.960 991,000 6,762,650 6.8241 6.665 6.645 6.665 6.587 6.782 1,017,061 6.6492 -2.43%
2025-08-19 0 7.010 7.010 7.030 6.900 7.080 617,000 4,297,662 6.9654 6.830 6.830 6.850 6.723 6.899 633,225 6.7869 0.00%
2025-08-18 0 7.010 6.990 7.010 6.960 7.100 377,000 2,645,710 7.0178 6.830 6.811 6.830 6.782 6.918 386,914 6.8380 0.14%
2025-08-15 0 7.000 7.000 7.020 7.000 7.290 1,089,000 7,770,380 7.1353 6.821 6.821 6.840 6.821 7.103 1,117,638 6.9525 -4.76%
2025-08-14 0 7.350 7.350 7.360 6.970 7.350 1,324,014 9,530,909 7.1985 7.162 7.162 7.171 6.791 7.162 1,358,832 7.0140 5.76%
2025-08-13 0 6.950 6.940 6.980 6.850 7.120 1,258,328 8,805,448 6.9977 6.772 6.762 6.801 6.674 6.938 1,291,419 6.8184 -0.67%
2025-08-12 0 7.120 7.100 7.120 6.990 7.150 1,644,800 11,657,719 7.0876 6.817 6.798 6.817 6.693 6.846 1,717,826 6.7863 1.71%
2025-08-11 0 7.000 6.990 7.000 6.920 7.030 483,400 3,378,884 6.9898 6.702 6.693 6.702 6.626 6.731 504,862 6.6927 1.89%
2025-08-08 0 6.870 6.870 6.880 6.790 6.940 1,124,005 7,709,830 6.8592 6.578 6.578 6.588 6.501 6.645 1,173,909 6.5677 -1.72%
2025-08-07 0 6.990 6.960 6.990 6.880 7.000 492,071 3,420,957 6.9522 6.693 6.664 6.693 6.588 6.702 513,918 6.6566 2.04%
2025-08-06 0 6.850 6.850 6.860 6.830 7.020 728,000 5,016,200 6.8904 6.559 6.559 6.568 6.540 6.722 760,322 6.5975 -1.30%
2025-08-05 0 6.940 6.920 6.940 6.800 7.000 577,000 3,988,630 6.9127 6.645 6.626 6.645 6.511 6.702 602,618 6.6188 2.21%
2025-08-04 0 6.790 6.790 6.800 6.720 7.000 1,799,094 12,354,910 6.8673 6.501 6.501 6.511 6.434 6.702 1,878,971 6.5754 -1.74%
2025-08-01 0 6.910 6.910 6.920 6.200 7.050 4,120,600 27,756,835 6.7361 6.616 6.616 6.626 5.936 6.750 4,303,548 6.4498 3.75%
2025-07-31 0 6.660 6.630 6.670 6.400 6.800 3,613,000 24,124,394 6.6771 6.377 6.348 6.386 6.128 6.511 3,773,411 6.3933 3.42%
2025-07-30 0 6.440 6.420 6.440 6.080 6.450 1,565,000 9,714,270 6.2072 6.166 6.147 6.166 5.822 6.176 1,634,483 5.9433 4.21%
2025-07-29 0 6.180 6.180 6.210 6.140 6.220 958,400 5,934,644 6.1922 5.917 5.917 5.946 5.879 5.956 1,000,951 5.9290 -0.48%
2025-07-28 0 6.210 6.160 6.210 6.130 6.250 1,283,495 7,938,234 6.1849 5.946 5.898 5.946 5.869 5.984 1,340,480 5.9219 0.49%
2025-07-25 0 6.180 6.180 6.230 6.090 6.300 523,212 3,263,125 6.2367 5.917 5.917 5.965 5.831 6.032 546,442 5.9716 -1.44%
2025-07-24 0 6.270 6.250 6.280 6.110 6.320 1,043,000 6,499,730 6.2318 6.003 5.984 6.013 5.850 6.051 1,089,307 5.9668 2.12%
2025-07-23 0 6.140 6.100 6.150 5.990 6.200 597,000 3,632,460 6.0845 5.879 5.841 5.889 5.735 5.936 623,506 5.8259 1.82%
2025-07-22 0 6.030 6.000 6.030 5.990 6.070 363,000 2,179,450 6.0040 5.774 5.745 5.774 5.735 5.812 379,117 5.7488 -0.66%
2025-07-21 0 6.070 6.070 6.080 6.010 6.100 182,000 1,100,740 6.0480 5.812 5.812 5.822 5.755 5.841 190,080 5.7909 -0.49%
2025-07-18 0 6.100 6.070 6.100 5.990 6.120 603,300 3,649,375 6.0490 5.841 5.812 5.841 5.735 5.860 630,086 5.7919 0.83%
2025-07-17 0 6.050 6.050 6.120 6.050 6.170 252,000 1,533,310 6.0846 5.793 5.793 5.860 5.793 5.908 263,188 5.8259 -1.47%
2025-07-16 0 6.140 6.130 6.150 6.120 6.230 245,124 1,504,833 6.1391 5.879 5.869 5.889 5.860 5.965 256,007 5.8781 -0.16%
2025-07-15 0 6.150 6.150 6.180 6.060 6.180 210,599 1,291,141 6.1308 5.889 5.889 5.917 5.802 5.917 219,949 5.8702 1.49%
2025-07-14 0 6.060 6.060 6.140 6.030 6.150 230,000 1,398,450 6.0802 5.802 5.802 5.879 5.774 5.889 240,212 5.8217 -1.46%
2025-07-11 0 6.150 6.130 6.150 6.110 6.180 180,000 1,108,350 6.1575 5.889 5.869 5.889 5.850 5.917 187,992 5.8957 0.65%
2025-07-10 0 6.110 6.080 6.110 5.900 6.340 812,500 4,917,640 6.0525 5.850 5.822 5.850 5.649 6.070 848,574 5.7952 -1.61%
2025-07-09 0 6.210 6.210 6.220 6.020 6.250 413,000 2,541,820 6.1545 5.946 5.946 5.956 5.764 5.984 431,337 5.8929 2.81%
2025-07-08 0 6.040 6.000 6.040 5.900 6.050 316,082 1,895,174 5.9958 5.783 5.745 5.783 5.649 5.793 330,116 5.7409 -0.33%
2025-07-07 0 6.060 6.060 6.070 5.910 6.070 364,000 2,187,760 6.0103 5.802 5.802 5.812 5.659 5.812 380,161 5.7548 1.17%
2025-07-04 0 5.990 5.990 6.000 5.740 6.070 906,814 5,367,483 5.9191 5.735 5.735 5.745 5.496 5.812 947,075 5.6674 4.72%
2025-07-03 0 5.720 5.720 5.760 5.680 5.750 206,000 1,178,230 5.7196 5.477 5.477 5.515 5.439 5.506 215,146 5.4764 0.18%
2025-07-02 0 5.710 5.710 5.780 5.680 5.810 397,316 2,275,356 5.7268 5.467 5.467 5.534 5.439 5.563 414,956 5.4834 -1.55%
2025-06-30 0 5.800 5.770 5.800 5.650 5.820 641,000 3,687,400 5.7526 5.553 5.525 5.553 5.410 5.573 669,459 5.5080 3.57%
2025-06-27 0 5.600 5.600 5.650 5.560 5.690 429,859 2,411,357 5.6096 5.362 5.362 5.410 5.324 5.448 448,944 5.3712 -0.53%
2025-06-26 0 5.630 5.630 5.700 5.590 5.740 407,000 2,300,898 5.6533 5.391 5.391 5.458 5.352 5.496 425,070 5.4130 -2.26%
2025-06-25 0 5.760 5.730 5.760 5.630 5.830 501,274 2,859,587 5.7046 5.515 5.486 5.515 5.391 5.582 523,530 5.4621 -0.17%
2025-06-24 0 5.770 5.750 5.770 5.680 5.780 196,000 1,123,350 5.7314 5.525 5.506 5.525 5.439 5.534 204,702 5.4877 1.94%
2025-06-23 0 5.660 5.660 5.670 5.530 5.710 1,023,470 5,778,822 5.6463 5.419 5.419 5.429 5.295 5.467 1,068,910 5.4063 -0.18%
2025-06-20 0 5.670 5.670 5.700 5.660 5.710 518,000 2,948,610 5.6923 5.429 5.429 5.458 5.419 5.467 540,998 5.4503 0.71%
2025-06-19 0 5.630 5.610 5.630 5.590 5.930 337,000 1,902,540 5.6455 5.391 5.372 5.391 5.352 5.678 351,962 5.4055 -3.43%
2025-06-18 0 5.830 5.800 5.830 5.750 5.830 820,744 4,751,170 5.7889 5.582 5.553 5.582 5.506 5.582 857,184 5.5428 -0.17%
2025-06-17 0 5.840 5.840 5.860 5.830 5.950 847,000 4,980,799 5.8805 5.592 5.592 5.611 5.582 5.697 884,605 5.6305 -0.85%
2025-06-16 0 5.890 5.880 5.930 5.800 5.980 513,000 3,024,780 5.8963 5.640 5.630 5.678 5.553 5.726 535,776 5.6456 -0.34%
2025-06-13 0 5.910 5.900 5.910 5.840 5.970 428,000 2,518,661 5.8847 5.659 5.649 5.659 5.592 5.716 447,002 5.6346 -1.01%
2025-06-12 0 5.970 5.930 5.970 5.750 6.010 1,117,599 6,575,327 5.8834 5.716 5.678 5.716 5.506 5.755 1,167,219 5.6333 1.02%
2025-06-11 0 5.910 5.900 5.910 5.750 5.940 1,665,749 9,710,322 5.8294 5.659 5.649 5.659 5.506 5.687 1,739,705 5.5816 0.00%
2025-06-10 0 5.910 5.900 5.910 5.870 5.990 452,000 2,680,789 5.9309 5.659 5.649 5.659 5.620 5.735 472,068 5.6788 -1.50%
2025-06-09 0 6.000 6.000 6.020 5.950 6.050 517,000 3,101,220 5.9985 5.745 5.745 5.764 5.697 5.793 539,954 5.7435 0.00%
2025-06-06 0 6.000 6.000 6.020 6.000 6.090 696,875 4,185,559 6.0062 5.745 5.745 5.764 5.745 5.831 727,815 5.7509 -0.50%
2025-06-05 0 6.030 6.000 6.030 5.910 6.040 351,886 2,111,316 6.0000 5.774 5.745 5.774 5.659 5.783 367,509 5.7449 2.20%
2025-06-04 0 5.900 5.900 5.930 5.800 5.950 730,000 4,289,563 5.8761 5.649 5.649 5.678 5.553 5.697 762,411 5.6263 -0.84%
2025-06-03 0 5.950 5.920 5.950 5.890 5.980 171,000 1,014,300 5.9316 5.697 5.668 5.697 5.640 5.726 178,592 5.6794 2.23%
2025-06-02 0 5.820 5.810 5.820 5.680 5.920 1,136,185 6,553,831 5.7683 5.573 5.563 5.573 5.439 5.668 1,186,630 5.5231 -1.69%
2025-05-30 0 5.920 5.920 5.930 5.870 6.000 663,000 3,934,250 5.9340 5.668 5.668 5.678 5.620 5.745 692,436 5.6818 -1.66%
2025-05-29 0 6.020 6.000 6.020 5.990 6.150 600,786 3,614,843 6.0169 5.764 5.745 5.764 5.735 5.889 627,460 5.7611 -2.11%
2025-05-28 0 6.150 6.080 6.150 6.080 6.220 677,595 4,149,464 6.1238 5.889 5.822 5.889 5.822 5.956 707,679 5.8635 1.15%
2025-05-27 0 6.080 6.080 6.150 6.010 6.130 430,044 2,604,784 6.0570 5.822 5.822 5.889 5.755 5.869 449,137 5.7995 0.00%
2025-05-26 0 6.080 6.070 6.080 6.020 6.320 748,720 4,569,344 6.1029 5.822 5.812 5.822 5.764 6.051 781,962 5.8434 -3.80%
2025-05-23 0 6.320 6.300 6.320 6.110 6.450 1,759,461 11,047,103 6.2787 6.051 6.032 6.051 5.850 6.176 1,837,578 6.0118 3.95%
2025-05-22 0 6.080 6.080 6.150 6.070 6.190 693,600 4,237,178 6.1090 5.822 5.822 5.889 5.812 5.927 724,395 5.8493 -1.30%
2025-05-21 0 6.160 6.100 6.160 6.030 6.230 1,304,852 7,968,237 6.1066 5.898 5.841 5.898 5.774 5.965 1,362,785 5.8470 -0.48%
2025-05-20 0 6.190 6.160 6.190 6.150 6.260 476,726 2,950,543 6.1892 5.927 5.898 5.927 5.889 5.994 497,892 5.9261 -0.16%
2025-05-19 0 6.200 6.200 6.230 5.960 6.260 1,355,986 8,283,609 6.1089 5.936 5.936 5.965 5.707 5.994 1,416,190 5.8492 -1.12%
2025-05-16 0 6.270 6.260 6.270 6.160 6.360 939,500 5,895,379 6.2750 6.003 5.994 6.003 5.898 6.090 981,212 6.0083 2.45%
2025-05-15 0 6.120 6.100 6.120 6.090 6.450 2,563,286 15,913,714 6.2083 5.860 5.841 5.860 5.831 6.176 2,677,092 5.9444 -4.52%
2025-05-14 0 6.410 6.400 6.410 5.980 6.480 4,322,097 27,513,623 6.3658 6.138 6.128 6.138 5.726 6.205 4,513,991 6.0952 7.37%
2025-05-13 0 5.970 5.950 5.970 5.910 6.030 877,000 5,229,115 5.9625 5.716 5.697 5.716 5.659 5.774 915,937 5.7090 -0.50%
2025-05-12 0 6.000 5.950 6.000 5.820 6.000 1,161,000 6,869,170 5.9166 5.745 5.697 5.745 5.573 5.745 1,212,546 5.6651 2.39%
2025-05-09 0 5.860 5.860 5.900 5.750 6.050 1,298,786 7,624,961 5.8708 5.611 5.611 5.649 5.506 5.793 1,356,450 5.6213 2.09%
2025-05-08 0 5.740 5.740 5.760 5.530 5.760 642,000 3,642,100 5.6731 5.496 5.496 5.515 5.295 5.515 670,504 5.4319 2.50%
2025-05-07 0 5.600 5.600 5.630 5.570 5.750 1,170,374 6,599,961 5.6392 5.362 5.362 5.391 5.333 5.506 1,222,337 5.3995 0.54%
2025-05-06 0 5.570 5.570 5.600 5.460 5.650 818,813 4,546,958 5.5531 5.333 5.333 5.362 5.228 5.410 855,167 5.3170 -0.18%
2025-05-02 0 5.580 5.530 5.580 5.300 5.590 909,642 4,987,698 5.4831 5.343 5.295 5.343 5.075 5.352 950,029 5.2501 4.89%
2025-04-30 0 5.320 5.320 5.340 5.260 5.370 827,237 4,392,749 5.3101 5.094 5.094 5.113 5.036 5.142 863,965 5.0844 -0.19%
2025-04-29 0 5.330 5.330 5.360 5.170 5.360 941,955 4,990,438 5.2980 5.103 5.103 5.132 4.950 5.132 983,776 5.0727 1.33%
2025-04-28 0 5.260 5.260 5.270 5.190 5.390 572,730 3,004,098 5.2452 5.036 5.036 5.046 4.969 5.161 598,158 5.0222 0.19%
2025-04-25 0 5.250 5.200 5.250 5.160 5.270 1,180,000 6,152,623 5.2141 5.027 4.979 5.027 4.941 5.046 1,232,390 4.9924 2.14%
2025-04-24 0 5.140 5.130 5.140 5.050 5.180 796,095 4,074,006 5.1175 4.921 4.912 4.921 4.835 4.960 831,440 4.8999 0.59%
2025-04-23 0 5.110 5.100 5.110 5.010 5.280 2,727,834 14,004,062 5.1338 4.893 4.883 4.893 4.797 5.056 2,848,945 4.9155 2.61%
2025-04-22 0 4.980 4.950 4.980 4.870 4.990 1,050,394 5,182,952 4.9343 4.768 4.740 4.768 4.663 4.778 1,097,030 4.7245 0.61%
2025-04-17 0 4.950 4.950 4.970 4.900 5.020 733,340 3,633,743 4.9551 4.740 4.740 4.759 4.692 4.807 765,899 4.7444 -0.80%
2025-04-16 0 4.990 4.990 5.000 4.920 5.080 1,017,000 5,067,045 4.9823 4.778 4.778 4.787 4.711 4.864 1,062,153 4.7705 -2.73%
2025-04-15 0 5.130 5.080 5.130 5.070 5.460 1,214,213 6,283,843 5.1752 4.912 4.864 4.912 4.854 5.228 1,268,122 4.9552 -1.54%
2025-04-14 0 5.210 5.210 5.240 4.950 5.300 2,534,000 13,118,178 5.1769 4.989 4.989 5.017 4.740 5.075 2,646,505 4.9568 6.76%
2025-04-11 0 4.880 4.880 4.890 4.770 5.070 2,010,179 9,789,900 4.8702 4.673 4.673 4.682 4.567 4.854 2,099,428 4.6631 -3.75%
2025-04-10 0 5.070 5.050 5.070 5.010 5.330 3,205,387 16,512,158 5.1514 4.854 4.835 4.854 4.797 5.103 3,347,701 4.9324 6.96%
2025-04-09 0 4.740 4.740 4.760 4.640 5.020 5,770,900 27,537,969 4.7719 4.538 4.538 4.558 4.443 4.807 6,027,118 4.5690 -5.39%
2025-04-08 0 5.010 5.000 5.020 4.700 5.320 5,379,558 26,872,449 4.9953 4.797 4.787 4.807 4.500 5.094 5,618,401 4.7829 -1.38%
2025-04-07 0 5.080 5.080 5.130 5.080 5.600 9,540,607 51,073,217 5.3532 4.864 4.864 4.912 4.864 5.362 9,964,194 5.1257 -12.56%
2025-04-03 0 5.810 5.810 5.850 5.710 6.400 6,972,503 41,359,873 5.9319 5.563 5.563 5.601 5.467 6.128 7,282,071 5.6797 -9.92%
2025-04-02 0 6.450 6.380 6.450 6.290 6.530 2,355,000 15,074,119 6.4009 6.176 6.109 6.176 6.023 6.252 2,459,558 6.1288 2.38%
2025-04-01 0 6.300 6.260 6.300 6.290 6.440 697,161 4,441,499 6.3708 6.032 5.994 6.032 6.023 6.166 728,114 6.1000 -0.94%
2025-03-31 0 6.360 6.360 6.400 6.230 6.450 3,828,000 24,177,610 6.3160 6.090 6.090 6.128 5.965 6.176 3,997,957 6.0475 -0.31%
2025-03-28 0 6.380 6.350 6.380 6.170 6.420 1,158,000 7,311,325 6.3138 6.109 6.080 6.109 5.908 6.147 1,209,413 6.0453 -0.62%
2025-03-27 0 6.420 6.380 6.420 6.350 6.540 2,254,557 14,518,120 6.4395 6.147 6.109 6.147 6.080 6.262 2,354,656 6.1657 1.10%
2025-03-26 0 6.350 6.330 6.350 6.040 6.380 4,213,661 26,422,581 6.2707 6.080 6.061 6.080 5.783 6.109 4,400,741 6.0041 5.66%
2025-03-25 0 6.010 5.970 6.010 5.920 6.070 4,130,000 24,871,710 6.0222 5.755 5.716 5.755 5.668 5.812 4,313,365 5.7662 -0.66%
2025-03-24 0 6.050 6.030 6.050 5.740 6.130 3,549,800 21,112,045 5.9474 5.793 5.774 5.793 5.496 5.869 3,707,405 5.6946 5.40%
2025-03-21 0 5.740 5.670 5.740 5.650 5.880 921,085 5,270,048 5.7216 5.496 5.429 5.496 5.410 5.630 961,980 5.4783 -1.37%
2025-03-20 0 5.820 5.800 5.820 5.700 5.860 897,095 5,179,781 5.7739 5.573 5.553 5.573 5.458 5.611 936,925 5.5285 0.69%
2025-03-19 0 5.780 5.770 5.780 5.750 5.900 1,443,000 8,373,605 5.8029 5.534 5.525 5.534 5.506 5.649 1,507,067 5.5562 -1.53%
2025-03-18 0 5.870 5.860 5.870 5.720 5.980 1,335,000 7,863,005 5.8899 5.620 5.611 5.620 5.477 5.726 1,394,272 5.6395 1.91%
2025-03-17 0 5.760 5.710 5.760 5.560 5.770 1,105,000 6,304,070 5.7050 5.515 5.467 5.515 5.324 5.525 1,154,060 5.4625 1.95%
2025-03-14 0 5.650 5.630 5.650 5.340 5.650 793,021 4,356,408 5.4934 5.410 5.391 5.410 5.113 5.410 828,230 5.2599 2.73%
2025-03-13 0 5.500 5.470 5.500 5.350 5.530 900,000 4,884,555 5.4273 5.266 5.237 5.266 5.123 5.295 939,959 5.1966 2.80%
2025-03-12 0 5.350 5.330 5.370 5.250 5.700 3,504,000 19,034,181 5.4321 5.123 5.103 5.142 5.027 5.458 3,659,572 5.2012 -3.43%
2025-03-11 0 5.730 5.730 5.750 5.410 5.870 2,075,000 11,908,624 5.7391 5.304 5.304 5.323 5.008 5.434 2,241,531 5.3127 3.24%
2025-03-10 0 5.550 5.500 5.550 5.450 5.600 1,039,387 5,742,990 5.5254 5.138 5.091 5.138 5.045 5.184 1,122,804 5.1149 0.36%
2025-03-07 0 5.530 5.490 5.530 5.460 5.650 842,089 4,643,649 5.5144 5.119 5.082 5.119 5.054 5.230 909,672 5.1048 -1.25%
2025-03-06 0 5.600 5.580 5.600 5.470 5.780 1,657,012 9,330,234 5.6308 5.184 5.165 5.184 5.064 5.351 1,789,997 5.2124 -1.23%
2025-03-05 0 5.670 5.650 5.670 5.500 5.770 1,437,692 8,091,370 5.6280 5.249 5.230 5.249 5.091 5.341 1,553,075 5.2099 2.53%
2025-03-04 0 5.530 5.500 5.530 5.090 5.540 1,273,000 6,833,020 5.3677 5.119 5.091 5.119 4.712 5.128 1,375,166 4.9689 5.94%
2025-03-03 0 5.220 5.180 5.220 5.000 5.270 3,022,203 15,394,279 5.0937 4.832 4.795 4.832 4.629 4.878 3,264,753 4.7153 0.00%
2025-02-28 0 5.220 5.180 5.220 5.160 5.630 2,396,006 12,967,690 5.4122 4.832 4.795 4.832 4.777 5.212 2,588,300 5.0101 -1.88%
2025-02-27 0 5.320 5.310 5.340 5.200 5.510 964,115 5,138,919 5.3302 4.925 4.916 4.943 4.814 5.101 1,041,491 4.9342 -0.56%
2025-02-26 0 5.350 5.330 5.350 5.300 5.480 1,971,000 10,565,320 5.3604 4.953 4.934 4.953 4.906 5.073 2,129,185 4.9621 0.00%
2025-02-25 0 5.350 5.330 5.350 5.120 5.350 1,567,178 8,203,489 5.2346 4.953 4.934 4.953 4.740 4.953 1,692,954 4.8457 2.49%
2025-02-24 0 5.220 5.200 5.220 5.220 5.650 3,627,995 19,622,668 5.4087 4.832 4.814 4.832 4.832 5.230 3,919,164 5.0069 0.77%
2025-02-21 0 5.180 5.170 5.180 5.120 5.270 1,354,094 7,029,899 5.1916 4.795 4.786 4.795 4.740 4.878 1,462,768 4.8059 -0.96%
2025-02-20 0 5.230 5.220 5.250 5.220 5.380 677,000 3,574,250 5.2795 4.841 4.832 4.860 4.832 4.980 731,333 4.8873 -2.79%
2025-02-19 0 5.380 5.370 5.380 5.270 5.440 713,000 3,837,990 5.3829 4.980 4.971 4.980 4.878 5.036 770,223 4.9830 2.09%
2025-02-18 0 5.270 5.270 5.340 5.250 5.490 1,588,000 8,483,610 5.3423 4.878 4.878 4.943 4.860 5.082 1,715,447 4.9454 -0.75%
2025-02-17 0 5.310 5.310 5.320 5.220 5.340 983,000 5,195,330 5.2852 4.916 4.916 4.925 4.832 4.943 1,061,892 4.8925 0.38%
2025-02-14 0 5.290 5.280 5.290 5.200 5.400 848,000 4,487,270 5.2916 4.897 4.888 4.897 4.814 4.999 916,057 4.8985 -0.38%
2025-02-13 0 5.310 5.300 5.310 5.290 5.540 1,029,806 5,553,725 5.3930 4.916 4.906 4.916 4.897 5.128 1,112,454 4.9923 -2.39%
2025-02-12 0 5.440 5.430 5.440 5.410 5.500 1,266,000 6,900,550 5.4507 5.036 5.027 5.036 5.008 5.091 1,367,604 5.0457 0.55%
2025-02-11 0 5.410 5.360 5.410 5.210 5.500 1,165,000 6,222,525 5.3412 5.008 4.962 5.008 4.823 5.091 1,258,498 4.9444 0.00%
2025-02-10 0 5.410 5.350 5.410 5.320 5.600 2,306,400 12,532,274 5.4337 5.008 4.953 5.008 4.925 5.184 2,491,503 5.0300 1.12%
2025-02-07 0 5.350 5.330 5.370 5.030 5.480 3,683,433 19,715,466 5.3525 4.953 4.934 4.971 4.656 5.073 3,979,051 4.9548 6.36%
2025-02-06 0 5.030 5.020 5.030 4.780 5.080 1,412,650 6,969,093 4.9333 4.656 4.647 4.656 4.425 4.703 1,526,024 4.5668 5.89%
2025-02-05 0 4.750 4.670 4.750 4.660 4.920 1,101,000 5,281,741 4.7972 4.397 4.323 4.397 4.314 4.554 1,189,362 4.4408 -2.06%
2025-02-04 0 4.850 4.850 4.860 4.700 4.900 181,000 874,330 4.8306 4.490 4.490 4.499 4.351 4.536 195,526 4.4717 3.19%
2025-02-03 0 4.700 4.700 4.710 4.620 4.800 419,245 1,969,137 4.6969 4.351 4.351 4.360 4.277 4.443 452,892 4.3479 -2.89%
2025-01-28 0 4.840 4.770 4.860 4.760 4.940 437,680 2,111,001 4.8232 4.480 4.416 4.499 4.406 4.573 472,806 4.4648 -2.02%
2025-01-27 0 4.940 4.900 4.940 4.880 5.190 1,041,847 5,249,255 5.0384 4.573 4.536 4.573 4.517 4.804 1,125,462 4.6641 -2.37%
2025-01-24 0 5.060 5.050 5.060 4.780 5.070 1,063,345 5,269,189 4.9553 4.684 4.675 4.684 4.425 4.693 1,148,685 4.5871 5.86%
2025-01-23 0 4.780 4.780 4.800 4.710 4.810 176,900 844,919 4.7763 4.425 4.425 4.443 4.360 4.453 191,097 4.4214 0.84%
2025-01-22 0 4.740 4.740 4.750 4.680 4.780 437,000 2,079,000 4.7574 4.388 4.388 4.397 4.332 4.425 472,072 4.4040 0.42%
2025-01-21 0 4.720 4.710 4.720 4.510 4.720 456,162 2,115,016 4.6365 4.369 4.360 4.369 4.175 4.369 492,772 4.2921 4.89%
2025-01-20 0 4.500 4.500 4.510 4.450 4.520 405,000 1,819,159 4.4918 4.166 4.166 4.175 4.119 4.184 437,504 4.1580 -0.66%
2025-01-17 0 4.530 4.500 4.540 4.320 4.530 562,720 2,458,826 4.3695 4.193 4.166 4.203 3.999 4.193 607,882 4.0449 3.42%
2025-01-16 0 4.380 4.380 4.400 4.350 4.400 148,000 649,000 4.3851 4.055 4.055 4.073 4.027 4.073 159,878 4.0593 0.46%
2025-01-15 0 4.360 4.360 4.370 4.300 4.390 268,000 1,163,274 4.3406 4.036 4.036 4.045 3.981 4.064 289,509 4.0181 -0.23%
2025-01-14 0 4.370 4.370 4.390 4.340 4.450 166,295 728,218 4.3791 4.045 4.045 4.064 4.018 4.119 179,641 4.0537 0.69%
2025-01-13 0 4.340 4.340 4.350 4.300 4.380 177,000 767,810 4.3379 4.018 4.018 4.027 3.981 4.055 191,205 4.0156 -0.69%
2025-01-10 0 4.370 4.370 4.380 4.350 4.470 241,000 1,061,231 4.4034 4.045 4.045 4.055 4.027 4.138 260,342 4.0763 -2.24%
2025-01-09 0 4.470 4.470 4.500 4.460 4.520 345,952 1,551,067 4.4835 4.138 4.138 4.166 4.129 4.184 373,717 4.1504 -0.22%
2025-01-08 0 4.480 4.480 4.520 4.420 4.520 545,825 2,430,380 4.4527 4.147 4.147 4.184 4.092 4.184 589,631 4.1219 -1.10%
2025-01-07 0 4.530 4.520 4.530 4.370 4.550 378,353 1,705,592 4.5079 4.193 4.184 4.193 4.045 4.212 408,718 4.1730 3.66%
2025-01-06 0 4.370 4.360 4.390 4.340 4.450 240,000 1,048,490 4.3687 4.045 4.036 4.064 4.018 4.119 259,261 4.0441 -0.46%
2025-01-03 0 4.390 4.350 4.390 4.350 4.460 160,000 708,127 4.4258 4.064 4.027 4.064 4.027 4.129 172,841 4.0970 -0.90%
2025-01-02 0 4.430 4.430 4.470 4.360 4.490 449,000 1,987,820 4.4272 4.101 4.101 4.138 4.036 4.156 485,035 4.0983 -1.34%
2024-12-31 0 4.490 4.440 4.490 4.420 4.520 75,781 338,119 4.4618 4.156 4.110 4.156 4.092 4.184 81,863 4.1303 -0.22%
2024-12-30 0 4.500 4.440 4.500 4.400 4.600 590,200 2,637,524 4.4689 4.166 4.110 4.166 4.073 4.258 637,567 4.1369 -1.10%
2024-12-27 0 4.550 4.520 4.550 4.480 4.580 479,000 2,159,605 4.5086 4.212 4.184 4.212 4.147 4.240 517,443 4.1736 0.66%
2024-12-24 0 4.520 4.520 4.540 4.520 4.610 161,000 732,920 4.5523 4.184 4.184 4.203 4.184 4.268 173,921 4.2141 -1.53%
2024-12-23 0 4.590 4.540 4.600 4.480 4.620 407,267 1,855,031 4.5548 4.249 4.203 4.258 4.147 4.277 439,953 4.2164 1.55%
2024-12-20 0 4.520 4.510 4.520 4.490 4.670 249,000 1,127,608 4.5285 4.184 4.175 4.184 4.156 4.323 268,984 4.1921 -3.62%
2024-12-19 0 4.690 4.610 4.700 4.500 4.770 1,783,000 8,237,265 4.6199 4.342 4.268 4.351 4.166 4.416 1,926,097 4.2767 0.64%
2024-12-18 0 4.660 4.660 4.700 4.620 4.690 480,800 2,243,368 4.6659 4.314 4.314 4.351 4.277 4.342 519,387 4.3193 0.00%
2024-12-17 0 4.660 4.620 4.660 4.610 4.670 188,931 875,772 4.6354 4.314 4.277 4.314 4.268 4.323 204,094 4.2910 -1.06%
2024-12-16 0 4.710 4.680 4.730 4.630 4.750 380,000 1,783,960 4.6946 4.360 4.332 4.379 4.286 4.397 410,497 4.3459 -0.21%
2024-12-13 0 4.720 4.690 4.720 4.690 4.800 432,000 2,050,070 4.7455 4.369 4.342 4.369 4.342 4.443 466,671 4.3930 -2.07%
2024-12-12 0 4.820 4.820 4.840 4.820 4.990 312,812 1,533,090 4.9010 4.462 4.462 4.480 4.462 4.619 337,917 4.5369 -1.23%
2024-12-11 0 4.880 4.880 4.890 4.690 4.900 1,728,129 8,283,829 4.7935 4.517 4.517 4.527 4.342 4.536 1,866,822 4.4374 1.04%
2024-12-10 0 4.830 4.800 4.830 4.710 4.880 1,393,000 6,659,661 4.7808 4.471 4.443 4.471 4.360 4.517 1,504,797 4.4256 1.90%
2024-12-09 0 4.740 4.730 4.740 4.690 4.830 496,571 2,360,577 4.7538 4.388 4.379 4.388 4.342 4.471 536,424 4.4006 0.00%
2024-12-06 0 4.740 4.740 4.750 4.660 4.750 402,000 1,891,660 4.7056 4.388 4.388 4.397 4.314 4.397 434,263 4.3560 -0.21%
2024-12-05 0 4.750 4.750 4.790 4.700 4.850 487,632 2,317,238 4.7520 4.397 4.397 4.434 4.351 4.490 526,767 4.3990 0.21%
2024-12-04 0 4.740 4.730 4.750 4.710 4.930 977,000 4,670,919 4.7809 4.388 4.379 4.397 4.360 4.564 1,055,410 4.4257 -1.25%
2024-12-03 0 4.800 4.780 4.800 4.770 4.880 479,188 2,308,513 4.8176 4.443 4.425 4.443 4.416 4.517 517,646 4.4596 0.21%
2024-12-02 0 4.790 4.760 4.800 4.760 4.920 489,000 2,361,940 4.8301 4.434 4.406 4.443 4.406 4.554 528,245 4.4713 -2.84%
2024-11-29 0 4.930 4.930 4.940 4.820 5.010 378,972 1,875,262 4.9483 4.564 4.564 4.573 4.462 4.638 409,387 4.5807 1.02%
2024-11-28 0 4.880 4.880 4.890 4.880 5.100 309,000 1,537,900 4.9770 4.517 4.517 4.527 4.517 4.721 333,799 4.6073 -2.98%
2024-11-27 0 5.030 4.970 5.030 4.970 5.040 216,000 1,080,110 5.0005 4.656 4.601 4.656 4.601 4.666 233,335 4.6290 2.24%
2024-11-26 0 4.920 4.880 4.930 4.860 5.090 618,395 3,061,810 4.9512 4.554 4.517 4.564 4.499 4.712 668,025 4.5834 -3.34%
2024-11-25 0 5.090 5.050 5.090 4.960 5.250 1,119,000 5,678,201 5.0744 4.712 4.675 4.712 4.592 4.860 1,208,807 4.6974 -0.97%
2024-11-22 0 5.140 5.140 5.200 4.900 5.320 1,438,000 7,309,860 5.0834 4.758 4.758 4.814 4.536 4.925 1,553,408 4.7057 3.84%
2024-11-21 0 4.950 4.930 4.950 4.850 4.950 954,000 4,698,170 4.9247 4.582 4.564 4.582 4.490 4.582 1,030,564 4.5588 0.00%
2024-11-20 0 4.950 4.950 4.960 4.700 5.020 1,795,034 8,714,997 4.8551 4.582 4.582 4.592 4.351 4.647 1,939,096 4.4944 4.65%
2024-11-19 0 4.730 4.720 4.730 4.680 4.750 712,000 3,362,579 4.7227 4.379 4.369 4.379 4.332 4.397 769,142 4.3719 0.64%
2024-11-18 0 4.700 4.690 4.700 4.610 4.900 2,999,998 14,066,880 4.6890 4.351 4.342 4.351 4.268 4.536 3,240,766 4.3406 -4.28%
2024-11-15 0 4.910 4.900 4.910 4.420 5.120 4,199,382 20,402,650 4.8585 4.545 4.536 4.545 4.092 4.740 4,536,408 4.4975 -6.48%
2024-11-14 0 5.250 5.220 5.250 5.130 5.340 443,000 2,317,496 5.2314 4.860 4.832 4.860 4.749 4.943 478,553 4.8427 1.55%
2024-11-13 0 5.170 5.150 5.180 5.110 5.320 706,600 3,677,180 5.2040 4.786 4.767 4.795 4.730 4.925 763,309 4.8174 -0.58%
2024-11-12 0 5.200 5.170 5.200 5.160 5.340 600,000 3,122,545 5.2042 4.814 4.786 4.814 4.777 4.943 648,154 4.8176 -0.57%
2024-11-11 0 5.230 5.230 5.250 5.210 5.420 443,000 2,339,164 5.2803 4.841 4.841 4.860 4.823 5.017 478,553 4.8880 -4.39%
2024-11-08 0 5.470 5.420 5.470 5.270 5.470 946,000 5,058,514 5.3473 5.064 5.017 5.064 4.878 5.064 1,021,922 4.9500 1.11%
2024-11-07 0 5.410 5.340 5.410 5.280 5.500 471,403 2,546,529 5.4020 5.008 4.943 5.008 4.888 5.091 509,236 5.0007 0.19%
2024-11-06 0 5.400 5.370 5.400 5.100 5.420 1,274,000 6,612,450 5.1903 4.999 4.971 4.999 4.721 5.017 1,376,246 4.8047 2.27%
2024-11-05 0 5.280 5.260 5.330 5.240 5.480 566,000 3,015,440 5.3276 4.888 4.869 4.934 4.851 5.073 611,425 4.9318 -1.68%
2024-11-04 0 5.370 5.370 5.440 5.320 5.600 697,320 3,809,527 5.4631 4.971 4.971 5.036 4.925 5.184 753,284 5.0572 -1.65%
2024-11-01 0 5.460 5.400 5.460 5.310 5.480 176,000 951,895 5.4085 5.054 4.999 5.054 4.916 5.073 190,125 5.0067 1.11%
2024-10-31 0 5.400 5.350 5.400 5.270 5.440 407,000 2,186,849 5.3731 4.999 4.953 4.999 4.878 5.036 439,664 4.9739 2.47%
2024-10-30 0 5.270 5.270 5.360 5.250 5.480 1,137,455 6,037,652 5.3080 4.878 4.878 4.962 4.860 5.073 1,228,743 4.9137 -3.13%
2024-10-29 0 5.440 5.440 5.460 5.400 5.560 473,000 2,573,920 5.4417 5.036 5.036 5.054 4.999 5.147 510,961 5.0374 -2.16%
2024-10-28 0 5.560 5.520 5.560 5.370 5.590 1,113,000 6,110,670 5.4903 5.147 5.110 5.147 4.971 5.175 1,202,325 5.0824 1.83%
2024-10-25 0 5.460 5.420 5.490 5.320 5.600 1,581,956 8,619,900 5.4489 5.054 5.017 5.082 4.925 5.184 1,708,918 5.0441 2.63%
2024-10-24 0 5.320 5.250 5.320 5.020 5.450 3,253,393 17,178,665 5.2802 4.925 4.860 4.925 4.647 5.045 3,514,497 4.8879 4.31%
2024-10-23 0 5.100 5.070 5.100 5.020 5.130 866,038 4,399,703 5.0803 4.721 4.693 4.721 4.647 4.749 935,543 4.7028 0.00%
2024-10-22 0 5.100 5.030 5.100 4.880 5.170 525,000 2,638,710 5.0261 4.721 4.656 4.721 4.517 4.786 567,134 4.6527 1.39%
2024-10-21 0 5.030 4.990 5.030 4.900 5.330 2,184,199 11,034,859 5.0521 4.656 4.619 4.656 4.536 4.934 2,359,494 4.6768 -5.63%
2024-10-18 0 5.330 5.300 5.330 5.000 5.340 2,073,363 10,765,192 5.1921 4.934 4.906 4.934 4.629 4.943 2,239,763 4.8064 6.18%
2024-10-17 0 5.020 5.000 5.100 4.900 5.200 1,929,000 9,762,200 5.0608 4.647 4.629 4.721 4.536 4.814 2,083,814 4.6848 -0.20%
2024-10-16 0 5.030 4.990 5.030 4.900 5.050 1,042,267 5,206,625 4.9955 4.656 4.619 4.656 4.536 4.675 1,125,915 4.6243 2.65%
2024-10-15 0 4.900 4.860 4.900 4.780 4.950 1,148,000 5,575,920 4.8571 4.536 4.499 4.536 4.425 4.582 1,240,134 4.4962 1.03%
2024-10-14 0 4.850 4.850 4.920 4.680 5.050 1,272,000 6,168,480 4.8494 4.490 4.490 4.554 4.332 4.675 1,374,086 4.4892 2.32%
2024-10-10 0 4.740 4.730 4.830 4.670 4.900 1,687,004 8,083,871 4.7919 4.388 4.379 4.471 4.323 4.536 1,822,396 4.4358 -1.25%
2024-10-09 0 4.800 4.790 4.800 4.170 4.880 7,193,000 33,572,230 4.6673 4.443 4.434 4.443 3.860 4.517 7,770,282 4.3206 15.11%
2024-10-08 0 4.170 4.150 4.200 4.050 4.440 1,192,046 4,978,670 4.1766 3.860 3.842 3.888 3.749 4.110 1,287,715 3.8663 -6.08%
2024-10-07 0 4.440 4.420 4.440 4.210 4.500 1,330,000 5,854,980 4.4022 4.110 4.092 4.110 3.897 4.166 1,436,741 4.0752 5.97%
2024-10-04 0 4.190 4.150 4.200 3.950 4.200 1,034,639 4,204,468 4.0637 3.879 3.842 3.888 3.657 3.888 1,117,675 3.7618 5.81%
2024-10-03 0 3.960 3.960 3.980 3.900 4.000 696,000 2,748,960 3.9497 3.666 3.666 3.684 3.610 3.703 751,858 3.6562 -0.50%
2024-10-02 0 3.980 3.920 3.990 3.900 4.080 2,021,001 8,042,572 3.9795 3.684 3.629 3.694 3.610 3.777 2,183,199 3.6838 1.79%
2024-09-30 0 3.910 3.880 3.910 3.840 3.940 824,000 3,196,960 3.8798 3.620 3.592 3.620 3.555 3.647 890,131 3.5916 -0.76%
2024-09-27 0 3.940 3.930 3.950 3.910 4.020 676,000 2,673,360 3.9547 3.647 3.638 3.657 3.620 3.721 730,253 3.6609 -0.25%
2024-09-26 0 3.950 3.930 3.950 3.890 3.960 624,000 2,450,800 3.9276 3.657 3.638 3.657 3.601 3.666 674,080 3.6358 0.00%
2024-09-25 0 3.950 3.900 3.950 3.820 3.950 1,096,000 4,280,560 3.9056 3.657 3.610 3.657 3.536 3.657 1,183,961 3.6155 3.67%
2024-09-24 0 3.810 3.800 3.810 3.710 3.840 723,237 2,738,860 3.7869 3.527 3.518 3.527 3.434 3.555 781,281 3.5056 1.60%
2024-09-23 0 3.750 3.710 3.750 3.720 3.780 688,051 2,572,432 3.7387 3.471 3.434 3.471 3.444 3.499 743,271 3.4610 1.90%
2024-09-20 0 3.680 3.640 3.680 3.590 3.710 808,916 2,952,020 3.6494 3.407 3.370 3.407 3.323 3.434 873,836 3.3782 -0.81%
2024-09-19 0 3.710 3.690 3.750 3.670 3.770 336,000 1,253,360 3.7302 3.434 3.416 3.471 3.397 3.490 362,966 3.4531 0.27%
2024-09-17 0 3.700 3.640 3.700 3.620 3.700 520,000 1,895,760 3.6457 3.425 3.370 3.425 3.351 3.425 561,733 3.3748 1.09%
2024-09-16 0 3.660 3.650 3.660 3.640 3.690 242,768 889,863 3.6655 3.388 3.379 3.388 3.370 3.416 262,252 3.3932 0.27%
2024-09-13 0 3.650 3.630 3.650 3.630 3.770 448,000 1,641,840 3.6648 3.379 3.360 3.379 3.360 3.490 483,955 3.3925 -2.67%
2024-09-12 0 3.750 3.700 3.750 3.670 3.780 544,000 2,026,960 3.7260 3.471 3.425 3.471 3.397 3.499 587,659 3.4492 2.46%
2024-09-11 0 3.660 3.640 3.660 3.640 3.680 256,000 938,000 3.6641 3.388 3.370 3.388 3.370 3.407 276,546 3.3918 0.27%
2024-09-10 0 3.650 3.650 3.690 3.650 3.740 706,000 2,606,860 3.6924 3.379 3.379 3.416 3.379 3.462 762,661 3.4181 -3.18%
2024-09-09 0 3.770 3.760 3.770 3.720 3.780 112,000 419,360 3.7443 3.490 3.481 3.490 3.444 3.499 120,989 3.4661 -0.53%
2024-09-05 0 3.790 3.770 3.820 3.700 3.790 187,711 699,053 3.7241 3.508 3.490 3.536 3.425 3.508 202,776 3.4474 0.80%
2024-09-04 0 3.760 3.760 3.800 3.710 3.830 424,000 1,604,400 3.7840 3.481 3.481 3.518 3.434 3.545 458,029 3.5028 -0.79%
2024-09-03 0 3.790 3.760 3.790 3.730 3.850 969,000 3,669,020 3.7864 3.508 3.481 3.508 3.453 3.564 1,046,768 3.5051 -1.30%
2024-09-02 0 3.840 3.830 3.840 3.820 3.890 192,000 737,040 3.8388 3.555 3.545 3.555 3.536 3.601 207,409 3.5536 -1.54%
2024-08-30 0 3.900 3.880 3.920 3.900 3.970 88,000 345,680 3.9282 3.610 3.592 3.629 3.610 3.675 95,063 3.6363 -0.26%
2024-08-29 0 3.910 3.900 3.930 3.900 3.920 146,000 570,700 3.9089 3.620 3.610 3.638 3.610 3.629 157,717 3.6185 -1.51%
2024-08-28 0 3.970 3.940 3.980 3.940 3.990 100,627 398,266 3.9578 3.675 3.647 3.684 3.647 3.694 108,703 3.6638 1.79%
2024-08-27 0 3.900 3.900 3.930 3.810 3.940 378,000 1,468,700 3.8854 3.610 3.610 3.638 3.527 3.647 408,337 3.5968 -0.76%
2024-08-26 0 3.930 3.900 3.910 3.900 4.050 218,000 860,580 3.9476 3.638 3.610 3.620 3.610 3.749 235,496 3.6543 -1.01%
2024-08-23 0 3.970 3.910 3.970 3.940 4.070 234,000 929,140 3.9707 3.675 3.620 3.675 3.647 3.768 252,780 3.6757 -2.70%
2024-08-22 0 4.080 4.070 4.080 3.950 4.100 512,000 2,059,920 4.0233 3.777 3.768 3.777 3.657 3.795 553,091 3.7244 -1.45%
2024-08-21 0 4.140 4.100 4.140 4.100 4.190 392,741 1,624,221 4.1356 3.832 3.795 3.832 3.795 3.879 424,261 3.8284 -0.24%
2024-08-20 0 4.150 4.120 4.150 3.950 4.170 1,288,000 5,269,120 4.0909 3.842 3.814 3.842 3.657 3.860 1,391,370 3.7870 5.06%
2024-08-19 0 3.950 3.910 3.950 3.670 3.950 912,000 3,468,560 3.8032 3.657 3.620 3.657 3.397 3.657 985,194 3.5207 7.34%
2024-08-16 0 3.680 3.680 3.700 3.620 3.740 549,006 2,014,992 3.6703 3.407 3.407 3.425 3.351 3.462 593,067 3.3976 -1.34%
2024-08-15 0 3.730 3.710 3.730 3.720 3.750 88,000 328,400 3.7318 3.453 3.434 3.453 3.444 3.471 95,063 3.4546 -0.53%
2024-08-14 0 3.750 3.700 3.760 3.680 3.780 616,000 2,286,560 3.7119 3.471 3.425 3.481 3.407 3.499 665,438 3.4362 -1.06%
2024-08-13 0 3.790 3.770 3.800 3.700 3.840 232,000 870,720 3.7531 3.508 3.490 3.518 3.425 3.555 250,619 3.4743 -1.30%
2024-08-12 0 3.840 3.840 3.860 3.840 3.860 41,876 161,147 3.8482 3.555 3.555 3.573 3.555 3.573 45,237 3.5623 -0.52%
2024-08-09 0 3.860 3.850 3.890 3.830 3.910 156,809 607,875 3.8765 3.573 3.564 3.601 3.545 3.620 169,394 3.5885 2.39%
2024-08-08 0 3.770 3.760 3.790 3.770 3.950 336,000 1,274,640 3.7936 3.490 3.481 3.508 3.490 3.657 362,966 3.5117 -2.84%
2024-08-07 0 3.880 3.880 3.950 3.880 3.960 296,048 1,156,672 3.9070 3.592 3.592 3.657 3.592 3.666 319,808 3.6168 0.47%
2024-08-06 0 3.970 3.960 3.990 3.940 4.080 496,000 1,979,680 3.9913 3.575 3.566 3.593 3.548 3.674 550,834 3.5940 4.20%
2024-08-05 0 3.810 3.810 3.820 3.750 4.010 1,592,000 6,132,240 3.8519 3.431 3.431 3.440 3.377 3.611 1,767,998 3.4685 -5.46%
2024-08-02 0 4.030 4.030 4.070 4.030 4.170 848,000 3,452,960 4.0719 3.629 3.629 3.665 3.629 3.755 941,748 3.6665 -4.05%
2024-08-01 0 4.200 4.150 4.200 4.180 4.300 473,169 2,006,695 4.2410 3.782 3.737 3.782 3.764 3.872 525,479 3.8188 0.48%
2024-07-31 0 4.180 4.170 4.200 4.080 4.200 485,593 2,013,532 4.1465 3.764 3.755 3.782 3.674 3.782 539,276 3.7338 2.45%
2024-07-30 0 4.080 4.070 4.100 4.060 4.240 1,248,000 5,127,520 4.1086 3.674 3.665 3.692 3.656 3.818 1,385,968 3.6996 -3.09%
2024-07-29 0 4.210 4.170 4.220 4.120 4.490 1,434,000 6,175,200 4.3063 3.791 3.755 3.800 3.710 4.043 1,592,531 3.8776 -3.00%
2024-07-26 0 4.340 4.330 4.350 4.070 4.350 3,369,400 14,204,648 4.2158 3.908 3.899 3.917 3.665 3.917 3,741,892 3.7961 7.96%
2024-07-25 0 4.020 4.030 4.040 3.850 4.120 2,063,000 8,225,690 3.9872 3.620 3.629 3.638 3.467 3.710 2,291,068 3.5903 2.29%
2024-07-24 0 3.930 3.910 3.940 3.870 3.990 896,000 3,522,880 3.9318 3.539 3.521 3.548 3.485 3.593 995,054 3.5404 0.51%
2024-07-23 0 3.910 3.880 3.930 3.880 3.950 504,000 1,970,080 3.9089 3.521 3.494 3.539 3.494 3.557 559,718 3.5198 -0.51%
2024-07-22 0 3.930 3.930 3.950 3.880 3.950 603,000 2,365,790 3.9234 3.539 3.539 3.557 3.494 3.557 669,663 3.5328 1.29%
2024-07-19 0 3.880 3.860 3.890 3.780 3.940 680,000 2,625,760 3.8614 3.494 3.476 3.503 3.404 3.548 755,175 3.4770 2.37%
2024-07-18 0 3.790 3.780 3.800 3.760 3.810 337,644 1,271,847 3.7668 3.413 3.404 3.422 3.386 3.431 374,971 3.3919 0.26%
2024-07-17 0 3.780 3.760 3.790 3.750 3.810 256,000 971,680 3.7956 3.404 3.386 3.413 3.377 3.431 284,301 3.4178 -0.53%
2024-07-16 0 3.800 3.780 3.810 3.760 3.820 731,503 2,779,347 3.7995 3.422 3.404 3.431 3.386 3.440 812,372 3.4213 0.53%
2024-07-15 0 3.780 3.720 3.780 3.660 3.780 640,000 2,385,600 3.7275 3.404 3.350 3.404 3.296 3.404 710,753 3.3564 1.07%
2024-07-12 0 3.740 3.740 3.760 3.660 3.750 689,459 2,560,409 3.7136 3.368 3.368 3.386 3.296 3.377 765,680 3.3440 0.00%
2024-07-11 0 3.740 3.710 3.740 3.640 3.740 180,835 661,342 3.6572 3.368 3.341 3.368 3.278 3.368 200,827 3.2931 2.19%
2024-07-10 0 3.660 3.660 3.700 3.650 3.800 764,000 2,822,280 3.6941 3.296 3.296 3.332 3.287 3.422 848,461 3.3264 -2.92%
2024-07-09 0 3.770 3.750 3.780 3.700 3.800 711,139 2,669,095 3.7533 3.395 3.377 3.404 3.332 3.422 789,756 3.3796 0.53%
2024-07-08 0 3.750 3.740 3.760 3.630 3.800 460,051 1,728,152 3.7564 3.377 3.368 3.386 3.269 3.422 510,910 3.3825 2.46%
2024-07-05 0 3.660 3.660 3.690 3.610 3.670 556,000 2,019,360 3.6319 3.296 3.296 3.323 3.251 3.305 617,467 3.2704 0.55%
2024-07-04 0 3.640 3.640 3.670 3.610 3.700 452,000 1,651,760 3.6543 3.278 3.278 3.305 3.251 3.332 501,969 3.2906 -1.62%
2024-07-03 0 3.700 3.700 3.720 3.700 3.780 320,987 1,197,719 3.7314 3.332 3.332 3.350 3.332 3.404 356,473 3.3599 -0.54%
2024-07-02 0 3.720 3.690 3.720 3.630 3.800 810,000 3,021,600 3.7304 3.350 3.323 3.350 3.269 3.422 899,547 3.3590 0.54%
2024-06-28 0 3.700 3.690 3.740 3.550 3.720 508,668 1,838,571 3.6145 3.332 3.323 3.368 3.197 3.350 564,902 3.2547 5.71%
2024-06-27 0 3.500 3.500 3.530 3.490 3.780 1,123,185 4,027,316 3.5856 3.152 3.152 3.179 3.143 3.404 1,247,355 3.2287 -6.67%
2024-06-26 0 3.750 3.700 3.750 3.440 3.840 3,272,000 12,001,040 3.6678 3.377 3.332 3.377 3.098 3.458 3,633,724 3.3027 19.43%
2024-06-25 0 3.140 3.140 3.170 3.140 3.350 304,000 970,240 3.1916 2.827 2.827 2.854 2.827 3.017 337,608 2.8739 -5.99%
2024-06-24 0 3.340 3.330 3.350 3.180 3.360 1,003,561 3,303,057 3.2913 3.008 2.999 3.017 2.863 3.026 1,114,506 2.9637 3.09%
2024-06-21 0 3.240 3.200 3.240 3.060 3.250 1,040,000 3,328,320 3.2003 2.917 2.881 2.917 2.755 2.926 1,154,974 2.8817 2.86%
2024-06-20 0 3.150 3.140 3.160 3.120 3.150 305,539 958,551 3.1372 2.836 2.827 2.845 2.809 2.836 339,317 2.8249 1.61%
2024-06-19 0 3.100 3.090 3.100 3.010 3.170 788,700 2,434,631 3.0869 2.791 2.782 2.791 2.710 2.854 875,892 2.7796 3.33%
2024-06-18 0 3.000 2.990 3.010 2.900 3.050 1,168,000 3,502,680 2.9989 2.701 2.692 2.710 2.611 2.746 1,297,124 2.7003 4.17%
2024-06-17 0 2.880 2.880 2.890 2.850 2.880 441,601 1,263,159 2.8604 2.593 2.593 2.602 2.566 2.593 490,421 2.5757 0.00%
2024-06-14 0 2.880 2.880 2.900 2.860 2.880 56,000 160,800 2.8714 2.593 2.593 2.611 2.575 2.593 62,191 2.5856 0.70%
2024-06-13 0 2.860 2.850 2.870 2.820 2.860 232,000 658,640 2.8390 2.575 2.566 2.584 2.539 2.575 257,648 2.5564 1.42%
2024-06-12 0 2.820 2.820 2.830 2.820 2.840 449,827 1,272,805 2.8295 2.539 2.539 2.548 2.539 2.557 499,556 2.5479 -0.70%
2024-06-11 0 2.840 2.830 2.840 2.840 2.860 472,000 1,340,800 2.8407 2.557 2.548 2.557 2.557 2.575 524,180 2.5579 -0.70%
2024-06-07 0 2.860 2.850 2.860 2.840 2.880 114,072 326,833 2.8651 2.575 2.566 2.575 2.557 2.593 126,683 2.5799 -0.35%
2024-06-06 0 2.870 2.860 2.870 2.850 2.890 344,000 985,280 2.8642 2.584 2.575 2.584 2.566 2.602 382,030 2.5791 -0.69%
2024-06-05 0 2.890 2.880 2.890 2.880 2.900 320,000 923,440 2.8858 2.602 2.593 2.602 2.593 2.611 355,376 2.5985 -0.34%
2024-06-04 0 2.900 2.890 2.900 2.900 2.920 127,454 371,038 2.9112 2.611 2.602 2.611 2.611 2.629 141,544 2.6214 -0.68%
2024-06-03 0 2.920 2.900 2.950 2.890 2.920 248,000 723,200 2.9161 2.629 2.611 2.656 2.602 2.629 275,417 2.6258 0.69%
2024-05-31 0 2.900 2.880 2.900 2.880 2.910 144,000 416,320 2.8911 2.611 2.593 2.611 2.593 2.620 159,919 2.6033 -0.34%
2024-05-30 0 2.910 2.900 2.920 2.910 2.960 304,000 896,000 2.9474 2.620 2.611 2.629 2.620 2.665 337,608 2.6540 -1.36%
2024-05-29 0 2.950 2.950 2.960 2.950 2.980 116,915 346,486 2.9636 2.656 2.656 2.665 2.656 2.683 129,840 2.6686 0.68%
2024-05-28 0 2.930 2.920 2.950 2.920 3.100 273,500 814,250 2.9771 2.638 2.629 2.656 2.629 2.791 303,736 2.6808 1.74%
2024-05-27 0 2.880 2.870 2.900 2.880 2.890 113,500 327,375 2.8844 2.593 2.584 2.611 2.593 2.602 126,048 2.5972 -1.03%
2024-05-24 0 2.910 2.890 2.910 2.840 2.910 160,000 459,520 2.8720 2.620 2.602 2.620 2.557 2.620 177,688 2.5861 0.34%
2024-05-23 0 2.900 2.880 2.910 2.880 2.990 547,000 1,607,100 2.9380 2.611 2.593 2.620 2.593 2.692 607,472 2.6456 -0.34%
2024-05-22 0 2.910 2.910 2.940 2.900 2.980 280,000 823,360 2.9406 2.620 2.620 2.647 2.611 2.683 310,954 2.6478 -1.36%
2024-05-21 0 2.950 2.950 2.960 2.940 3.000 160,000 475,040 2.9690 2.656 2.656 2.665 2.647 2.701 177,688 2.6734 -0.67%
2024-05-20 0 2.970 2.950 2.970 2.880 2.960 358,337 1,048,523 2.9261 2.674 2.656 2.674 2.593 2.665 397,952 2.6348 3.12%
2024-05-17 0 2.880 2.860 2.900 2.870 2.880 87,696 251,769 2.8709 2.593 2.575 2.611 2.584 2.593 97,391 2.5851 0.00%
2024-05-16 0 2.880 2.840 2.880 2.850 2.980 410,321 1,196,342 2.9156 2.593 2.557 2.593 2.566 2.683 455,683 2.6254 -1.37%
2024-05-14 0 2.920 2.900 2.920 2.890 2.940 205,486 598,687 2.9135 2.629 2.611 2.629 2.602 2.647 228,203 2.6235 0.69%
2024-05-13 0 2.900 2.880 2.900 2.810 2.900 312,000 895,920 2.8715 2.611 2.593 2.611 2.530 2.611 346,492 2.5857 1.05%
2024-05-10 0 2.870 2.860 2.900 2.850 2.890 176,000 505,080 2.8698 2.584 2.575 2.611 2.566 2.602 195,457 2.5841 0.00%
2024-05-09 0 2.870 2.840 2.870 2.850 2.900 306,210 878,330 2.8684 2.584 2.557 2.584 2.566 2.611 340,062 2.5829 -0.35%
2024-05-08 0 2.880 2.880 2.900 2.800 2.900 454,331 1,294,422 2.8491 2.593 2.593 2.611 2.521 2.611 504,558 2.5655 3.23%
2024-05-07 0 2.790 2.780 2.810 2.760 2.830 280,000 782,800 2.7957 2.512 2.503 2.530 2.485 2.548 310,954 2.5174 -1.41%
2024-05-06 0 2.830 2.790 2.840 2.780 2.850 224,000 630,320 2.8139 2.548 2.512 2.557 2.503 2.566 248,764 2.5338 -1.74%
2024-05-03 0 2.880 2.870 2.890 2.830 2.900 264,000 755,920 2.8633 2.593 2.584 2.602 2.548 2.611 293,186 2.5783 1.41%
2024-05-02 0 2.840 2.840 2.860 2.800 2.870 851,070 2,405,734 2.8267 2.557 2.557 2.575 2.521 2.584 945,157 2.5453 1.43%
2024-04-30 0 2.800 2.800 2.820 2.760 2.820 343,389 956,766 2.7862 2.521 2.521 2.539 2.485 2.539 381,351 2.5089 -0.71%
2024-04-29 0 2.820 2.810 2.820 2.760 2.900 836,328 2,352,155 2.8125 2.539 2.530 2.539 2.485 2.611 928,785 2.5325 -1.40%
2024-04-26 0 2.860 2.850 2.870 2.840 3.000 976,000 2,851,680 2.9218 2.575 2.566 2.584 2.557 2.701 1,083,898 2.6309 0.35%
2024-04-25 0 2.850 2.830 2.850 2.700 2.850 640,000 1,782,720 2.7855 2.566 2.548 2.566 2.431 2.566 710,753 2.5082 4.78%
2024-04-24 0 2.720 2.710 2.730 2.660 2.740 461,308 1,248,509 2.7065 2.449 2.440 2.458 2.395 2.467 512,306 2.4370 2.26%
2024-04-23 0 2.660 2.640 2.670 2.640 2.670 248,000 658,960 2.6571 2.395 2.377 2.404 2.377 2.404 275,417 2.3926 2.31%
2024-04-22 0 2.600 2.600 2.620 2.570 2.580 64,000 165,040 2.5788 2.341 2.341 2.359 2.314 2.323 71,075 2.3220 0.78%
2024-04-19 0 2.580 2.550 2.580 2.540 2.620 496,062 1,283,205 2.5868 2.323 2.296 2.323 2.287 2.359 550,902 2.3293 -3.73%
2024-04-18 0 2.680 2.670 2.690 2.660 2.730 244,473 656,175 2.6840 2.413 2.404 2.422 2.395 2.458 271,500 2.4169 -0.37%
2024-04-17 0 2.690 2.660 2.710 2.640 2.690 200,355 533,339 2.6620 2.422 2.395 2.440 2.377 2.422 222,505 2.3970 1.13%
2024-04-16 0 2.660 2.640 2.680 2.520 2.720 460,847 1,237,042 2.6843 2.395 2.377 2.413 2.269 2.449 511,794 2.4171 -1.48%
2024-04-15 0 2.700 2.700 2.730 2.680 2.720 71,886 194,091 2.7000 2.431 2.431 2.458 2.413 2.449 79,833 2.4312 -1.46%
2024-04-12 0 2.740 2.730 2.750 2.710 2.750 296,000 810,560 2.7384 2.467 2.458 2.476 2.440 2.476 328,723 2.4658 1.86%
2024-04-11 0 2.690 2.670 2.700 2.680 2.710 184,000 494,720 2.6887 2.422 2.404 2.431 2.413 2.440 204,341 2.4210 -0.37%
2024-04-10 0 2.700 2.700 2.720 2.690 2.740 464,652 1,256,107 2.7033 2.431 2.431 2.449 2.422 2.467 516,020 2.4342 0.75%
2024-04-09 0 2.680 2.650 2.680 2.550 2.750 1,297,125 3,413,426 2.6315 2.413 2.386 2.413 2.296 2.476 1,440,524 2.3696 6.77%
2024-04-08 0 2.510 2.490 2.540 2.430 2.540 548,275 1,363,764 2.4874 2.260 2.242 2.287 2.188 2.287 608,888 2.2398 3.29%
2024-04-05 0 2.430 2.430 2.460 2.370 2.460 1,103,128 2,652,804 2.4048 2.188 2.188 2.215 2.134 2.215 1,225,080 2.1654 2.97%
2024-04-03 0 2.360 2.360 2.370 2.360 2.440 152,000 363,760 2.3932 2.125 2.125 2.134 2.125 2.197 168,804 2.1549 -1.26%
2024-04-02 0 2.390 2.390 2.410 2.390 2.430 216,000 518,800 2.4019 2.152 2.152 2.170 2.152 2.188 239,879 2.1628 0.42%
2024-03-28 0 2.380 2.370 2.430 2.320 2.390 392,000 921,600 2.3510 2.143 2.134 2.188 2.089 2.152 435,336 2.1170 0.00%
2024-03-27 0 2.380 2.370 2.390 2.380 2.380 20,018 47,281 2.3619 2.143 2.134 2.152 2.143 2.143 22,231 2.1268 0.42%
2024-03-26 0 2.370 2.360 2.400 2.370 2.430 188,000 451,640 2.4023 2.134 2.125 2.161 2.134 2.188 208,784 2.1632 -2.07%
2024-03-25 0 2.420 2.400 2.430 2.400 2.520 305,477 740,155 2.4229 2.179 2.161 2.188 2.161 2.269 339,248 2.1818 2.54%
2024-03-22 0 2.360 2.350 2.370 2.320 2.430 176,363 417,762 2.3688 2.125 2.116 2.134 2.089 2.188 195,860 2.1330 -2.88%
2024-03-21 0 2.430 2.410 2.430 2.420 2.480 496,000 1,213,200 2.4460 2.188 2.170 2.188 2.179 2.233 550,834 2.2025 0.00%
2024-03-20 0 2.430 2.380 2.460 2.210 2.440 304,000 704,960 2.3189 2.188 2.143 2.215 1.990 2.197 337,608 2.0881 10.45%
2024-03-19 0 2.200 2.200 2.250 2.200 2.280 536,990 1,198,770 2.2324 1.981 1.981 2.026 1.981 2.053 596,355 2.0102 -2.65%
2024-03-18 0 2.260 2.260 2.280 2.260 2.300 406,995 926,718 2.2770 2.035 2.035 2.053 2.035 2.071 451,989 2.0503 -0.88%
2024-03-15 0 2.280 2.270 2.300 2.270 2.340 407,182 937,028 2.3013 2.053 2.044 2.071 2.044 2.107 452,197 2.0722 -2.56%
2024-03-14 0 2.340 2.340 2.360 2.340 2.370 322,700 756,903 2.3455 2.107 2.107 2.125 2.107 2.134 358,375 2.1120 -0.43%
2024-03-13 0 2.350 2.350 2.360 2.340 2.480 608,000 1,449,040 2.3833 2.116 2.116 2.125 2.107 2.233 675,215 2.1460 -0.69%
2024-03-12 0 2.490 2.480 2.490 2.440 2.520 669,495 1,660,662 2.4805 2.131 2.122 2.131 2.088 2.157 782,343 2.1227 0.40%
2024-03-11 0 2.480 2.480 2.490 2.470 2.500 570,747 1,420,355 2.4886 2.122 2.122 2.131 2.114 2.139 666,950 2.1296 -0.40%
2024-03-08 0 2.490 2.480 2.500 2.490 2.540 560,000 1,403,760 2.5067 2.131 2.122 2.139 2.131 2.174 654,392 2.1451 0.40%
2024-03-07 0 2.480 2.480 2.490 2.480 2.550 1,346,726 3,357,989 2.4934 2.122 2.122 2.131 2.122 2.182 1,573,726 2.1338 -2.75%
2024-03-06 0 2.550 2.540 2.550 2.540 2.610 896,000 2,290,560 2.5564 2.182 2.174 2.182 2.174 2.234 1,047,027 2.1877 -1.54%
2024-03-05 0 2.590 2.570 2.600 2.560 2.660 845,057 2,189,434 2.5909 2.216 2.199 2.225 2.191 2.276 987,497 2.2172 0.00%
2024-03-04 0 2.590 2.570 2.600 2.580 2.680 1,092,000 2,858,400 2.6176 2.216 2.199 2.225 2.208 2.293 1,276,064 2.2400 -0.38%
2024-03-01 0 2.600 2.580 2.600 2.470 2.620 4,976,545 12,735,317 2.5591 2.225 2.208 2.225 2.114 2.242 5,815,376 2.1899 12.55%
2024-02-29 0 2.310 2.310 2.320 2.290 2.340 364,978 844,743 2.3145 1.977 1.977 1.985 1.960 2.002 426,498 1.9807 0.43%
2024-02-28 0 2.300 2.290 2.300 2.290 2.320 498,643 1,147,733 2.3017 1.968 1.960 1.968 1.960 1.985 582,693 1.9697 0.88%
2024-02-27 0 2.280 2.270 2.290 2.270 2.340 834,161 1,903,530 2.2820 1.951 1.943 1.960 1.943 2.002 974,765 1.9528 -0.87%
2024-02-26 0 2.300 2.280 2.300 2.270 2.300 240,000 550,240 2.2927 1.968 1.951 1.968 1.943 1.968 280,454 1.9620 0.44%
2024-02-23 0 2.290 2.270 2.300 2.280 2.350 465,015 1,071,818 2.3049 1.960 1.943 1.968 1.951 2.011 543,396 1.9724 -1.29%
2024-02-22 0 2.320 2.310 2.350 2.300 2.320 217,455 501,021 2.3040 1.985 1.977 2.011 1.968 1.985 254,109 1.9717 1.31%
2024-02-21 0 2.290 2.260 2.300 2.150 2.340 1,170,735 2,594,360 2.2160 1.960 1.934 1.968 1.840 2.002 1,368,070 1.8964 6.02%
2024-02-20 0 2.160 2.140 2.160 2.140 2.190 619,658 1,334,758 2.1540 1.848 1.831 1.848 1.831 1.874 724,106 1.8433 0.00%
2024-02-19 0 2.160 2.140 2.160 2.150 2.200 550,948 1,196,211 2.1712 1.848 1.831 1.848 1.840 1.883 643,814 1.8580 -0.92%
2024-02-16 0 2.180 2.170 2.200 2.160 2.220 1,011,732 2,208,386 2.1828 1.866 1.857 1.883 1.848 1.900 1,182,266 1.8679 0.00%
2024-02-15 0 2.180 2.170 2.210 2.150 2.220 2,290,020 5,029,423 2.1962 1.866 1.857 1.891 1.840 1.900 2,676,019 1.8794 2.35%
2024-02-14 0 2.130 2.140 2.160 2.010 2.160 2,318,806 4,851,586 2.0923 1.823 1.831 1.848 1.720 1.848 2,709,657 1.7905 5.97%
2024-02-09 0 2.010 2.010 2.020 2.000 2.020 352,000 706,480 2.0070 1.720 1.720 1.729 1.712 1.729 411,332 1.7175 1.52%
2024-02-08 0 1.980 1.970 2.000 1.980 2.010 1,112,000 2,219,120 1.9956 1.694 1.686 1.712 1.694 1.720 1,299,435 1.7078 -0.50%
2024-02-07 0 1.990 1.990 2.000 1.980 2.030 1,783,403 3,571,629 2.0027 1.703 1.703 1.712 1.694 1.737 2,084,008 1.7138 -0.50%
2024-02-06 0 2.000 2.000 2.010 1.990 2.010 814,122 1,626,406 1.9977 1.712 1.712 1.720 1.703 1.720 951,348 1.7096 0.00%
2024-02-05 0 2.000 1.990 2.000 1.980 2.010 538,778 1,076,385 1.9978 1.712 1.703 1.712 1.694 1.720 629,593 1.7097 1.01%
2024-02-02 0 1.980 1.970 1.990 1.970 2.000 280,000 557,360 1.9906 1.694 1.686 1.703 1.686 1.712 327,196 1.7034 -1.00%
2024-02-01 0 2.000 1.980 2.000 1.990 2.010 112,000 223,920 1.9993 1.712 1.694 1.712 1.703 1.720 130,878 1.7109 0.00%
2024-01-31 0 2.000 1.990 2.000 1.990 2.000 104,000 207,760 1.9977 1.712 1.703 1.712 1.703 1.712 121,530 1.7095 0.00%
2024-01-30 0 2.000 1.970 2.000 1.980 2.000 160,884 320,523 1.9923 1.712 1.686 1.712 1.694 1.712 188,002 1.7049 0.50%
2024-01-29 0 1.990 1.970 1.990 1.980 2.000 253,832 503,363 1.9831 1.703 1.686 1.703 1.694 1.712 296,617 1.6970 0.51%
2024-01-26 0 1.980 1.970 1.990 1.980 2.000 276,901 549,698 1.9852 1.694 1.686 1.703 1.694 1.712 323,575 1.6988 0.00%
2024-01-25 0 1.980 1.970 1.980 1.980 2.000 328,000 651,600 1.9866 1.694 1.686 1.694 1.694 1.712 383,287 1.7000 -1.00%
2024-01-24 0 2.000 1.990 2.000 1.970 2.000 140,505 279,031 1.9859 1.712 1.703 1.712 1.686 1.712 164,188 1.6995 0.50%
2024-01-23 0 1.990 1.980 2.000 1.950 2.000 208,000 410,400 1.9731 1.703 1.694 1.712 1.669 1.712 243,060 1.6885 3.11%
2024-01-22 0 1.930 1.930 1.950 1.930 1.960 146,337 284,473 1.9440 1.652 1.652 1.669 1.652 1.677 171,003 1.6636 -1.03%
2024-01-19 0 1.950 1.940 1.960 1.950 1.970 99,101 194,273 1.9604 1.669 1.660 1.677 1.669 1.686 115,805 1.6776 0.52%
2024-01-18 0 1.940 1.940 2.000 1.940 2.000 1,306,709 2,593,201 1.9845 1.660 1.660 1.712 1.660 1.712 1,526,964 1.6983 0.00%
2024-01-17 0 1.940 1.930 1.950 1.920 2.010 1,512,223 2,996,928 1.9818 1.660 1.652 1.669 1.643 1.720 1,767,119 1.6959 -0.51%
2024-01-16 0 1.950 1.930 1.980 1.930 2.000 288,896 571,432 1.9780 1.669 1.652 1.694 1.652 1.712 337,591 1.6927 -2.01%
2024-01-15 0 1.990 1.970 2.000 1.970 2.000 216,000 429,360 1.9878 1.703 1.686 1.712 1.686 1.712 252,408 1.7011 -0.50%
2024-01-12 0 2.000 1.990 2.020 2.000 2.040 544,000 1,093,200 2.0096 1.712 1.703 1.729 1.712 1.746 635,695 1.7197 0.00%
2024-01-11 0 2.000 2.000 2.020 1.980 2.000 223,015 444,574 1.9935 1.712 1.712 1.729 1.694 1.712 260,606 1.7059 1.01%
2024-01-10 0 1.980 1.960 1.990 1.960 1.980 58,717 115,243 1.9627 1.694 1.677 1.703 1.677 1.694 68,614 1.6796 1.02%
2024-01-09 0 1.960 1.960 1.990 1.960 2.000 159,774 314,926 1.9711 1.677 1.677 1.703 1.677 1.712 186,705 1.6868 0.00%
2024-01-08 0 1.960 1.950 1.970 1.960 1.970 81,303 159,608 1.9631 1.677 1.669 1.686 1.677 1.686 95,007 1.6800 -0.51%
2024-01-05 0 1.970 1.970 1.980 1.970 2.000 168,000 335,040 1.9943 1.686 1.686 1.694 1.686 1.712 196,318 1.7066 -1.50%
2024-01-04 0 2.000 1.990 2.000 2.000 2.020 438,463 878,198 2.0029 1.712 1.703 1.712 1.712 1.729 512,369 1.7140 0.50%
2024-01-03 0 1.990 1.990 2.000 1.970 2.050 362,000 730,500 2.0180 1.703 1.703 1.712 1.686 1.754 423,018 1.7269 -2.93%
2024-01-02 0 2.050 2.020 2.060 2.040 2.050 32,000 65,440 2.0450 1.754 1.729 1.763 1.746 1.754 37,394 1.7500 -0.97%
2023-12-29 0 2.070 2.030 2.070 2.000 2.100 1,029,412 2,105,907 2.0457 1.771 1.737 1.771 1.712 1.797 1,202,927 1.7507 3.50%
2023-12-28 0 2.000 1.970 2.000 1.910 2.000 205,061 399,914 1.9502 1.712 1.686 1.712 1.634 1.712 239,625 1.6689 1.52%
2023-12-27 0 1.970 1.930 1.970 1.980 2.040 16,000 32,160 2.0100 1.686 1.652 1.686 1.694 1.746 18,697 1.7201 2.07%
2023-12-22 0 1.930 1.920 1.930 1.900 1.950 514,465 983,695 1.9121 1.652 1.643 1.652 1.626 1.669 601,182 1.6363 0.52%
2023-12-21 0 1.920 1.910 1.920 1.920 1.950 280,000 538,480 1.9231 1.643 1.634 1.643 1.643 1.669 327,196 1.6457 -1.03%
2023-12-20 0 1.940 1.930 1.960 1.940 1.980 41,206 80,208 1.9465 1.660 1.652 1.677 1.660 1.694 48,152 1.6657 0.52%
2023-12-19 0 1.930 1.920 1.950 1.930 1.930 18,655 35,897 1.9243 1.652 1.643 1.669 1.652 1.652 21,799 1.6467 0.52%
2023-12-18 0 1.920 1.920 1.970 1.920 1.950 72,000 139,040 1.9311 1.643 1.643 1.686 1.643 1.669 84,136 1.6526 -4.00%
2023-12-15 0 2.000 1.960 2.000 1.990 2.000 212,782 425,268 1.9986 1.712 1.677 1.712 1.703 1.712 248,648 1.7103 1.01%
2023-12-14 0 1.980 1.960 2.000 1.980 2.000 184,048 366,791 1.9929 1.694 1.677 1.712 1.694 1.712 215,071 1.7054 -0.50%
2023-12-13 0 1.990 1.980 1.990 1.990 2.010 79,387 158,670 1.9987 1.703 1.694 1.703 1.703 1.720 92,768 1.7104 -0.50%
2023-12-12 0 2.000 2.000 2.040 2.000 2.050 122,568 248,341 2.0261 1.712 1.712 1.746 1.712 1.754 143,228 1.7339 0.50%
2023-12-11 0 1.990 1.940 2.000 2.000 2.080 128,000 261,920 2.0463 1.703 1.660 1.712 1.712 1.780 149,575 1.7511 -0.50%
2023-12-08 0 2.000 1.970 2.000 1.900 2.120 345,376 707,053 2.0472 1.712 1.686 1.712 1.626 1.814 403,592 1.7519 5.26%
2023-12-07 0 1.900 1.900 1.940 1.880 1.970 464,000 882,960 1.9029 1.626 1.626 1.660 1.609 1.686 542,210 1.6284 -2.56%
2023-12-06 0 1.950 1.950 1.980 1.940 1.940 76,533 148,372 1.9387 1.669 1.669 1.694 1.660 1.660 89,433 1.6590 0.52%
2023-12-05 0 1.940 1.940 1.950 1.900 2.000 296,000 578,720 1.9551 1.660 1.660 1.669 1.626 1.712 345,893 1.6731 -3.00%
2023-12-04 0 2.000 1.980 2.000 1.990 2.000 94,881 189,560 1.9979 1.712 1.694 1.712 1.703 1.712 110,874 1.7097 0.50%
2023-12-01 0 1.990 1.990 2.000 1.990 2.000 136,000 271,920 1.9994 1.703 1.703 1.712 1.703 1.712 158,924 1.7110 -1.00%
2023-11-30 0 2.010 2.010 2.030 2.000 2.060 376,000 761,680 2.0257 1.720 1.720 1.737 1.712 1.763 439,377 1.7335 -1.95%
2023-11-29 0 2.050 2.040 2.070 2.040 2.050 63,340 129,473 2.0441 1.754 1.746 1.771 1.746 1.754 74,016 1.7492 -0.49%
2023-11-28 0 2.060 2.060 2.080 2.050 2.060 72,000 148,080 2.0567 1.763 1.763 1.780 1.754 1.763 84,136 1.7600 -0.96%
2023-11-27 0 2.080 2.070 2.090 2.080 2.150 56,000 117,760 2.1029 1.780 1.771 1.789 1.780 1.840 65,439 1.7995 -0.95%
2023-11-24 0 2.100 2.080 2.100 2.100 2.110 130,698 275,360 2.1068 1.797 1.780 1.797 1.797 1.806 152,728 1.8029 0.00%
2023-11-23 0 2.100 2.070 2.110 2.080 2.110 88,000 184,720 2.0991 1.797 1.771 1.806 1.780 1.806 102,833 1.7963 -2.78%
2023-11-22 0 2.160 2.150 2.200 2.140 2.260 568,000 1,235,680 2.1755 1.848 1.840 1.883 1.831 1.934 663,740 1.8617 2.37%
2023-11-21 0 2.110 2.090 2.140 2.080 2.110 96,000 200,720 2.0908 1.806 1.789 1.831 1.780 1.806 112,181 1.7892 2.43%
2023-11-20 0 2.060 2.040 2.070 2.010 2.060 152,523 311,435 2.0419 1.763 1.746 1.771 1.720 1.763 178,232 1.7474 0.00%
2023-11-17 0 2.060 2.050 2.070 1.990 2.140 219,069 452,771 2.0668 1.763 1.754 1.771 1.703 1.831 255,995 1.7687 -0.96%
2023-11-16 0 2.080 2.050 2.090 1.980 2.100 344,000 703,760 2.0458 1.780 1.754 1.789 1.694 1.797 401,984 1.7507 -0.48%
2023-11-15 0 2.090 2.090 2.100 2.040 2.120 386,229 806,920 2.0892 1.789 1.789 1.797 1.746 1.814 451,331 1.7879 -0.48%
2023-11-14 0 2.100 2.080 2.100 2.100 2.100 114,547 240,395 2.0987 1.797 1.780 1.797 1.797 1.797 133,855 1.7959 0.48%
2023-11-13 0 2.090 2.120 2.140 2.090 2.150 312,000 657,920 2.1087 1.789 1.814 1.831 1.789 1.840 364,590 1.8045 -4.57%
2023-11-10 0 2.190 2.160 2.190 2.190 2.220 24,000 52,800 2.2000 1.874 1.848 1.874 1.874 1.900 28,045 1.8827 -1.35%
2023-11-09 0 2.220 2.190 2.230 2.190 2.220 27,019 59,321 2.1955 1.900 1.874 1.908 1.874 1.900 31,573 1.8788 0.91%
2023-11-08 0 2.200 2.180 2.200 2.160 2.200 35,970 78,292 2.1766 1.883 1.866 1.883 1.848 1.883 42,033 1.8626 0.92%
2023-11-07 0 2.180 2.180 2.210 2.180 2.190 123,831 270,796 2.1868 1.866 1.866 1.891 1.866 1.874 144,704 1.8714 -0.46%
2023-11-06 0 2.190 2.190 2.210 - - 8,000 17,760 2.2200 1.874 1.874 1.891 - - 9,348 1.8998 0.00%
2023-11-03 0 2.190 2.190 2.220 2.190 2.190 32,000 70,080 2.1900 1.874 1.874 1.900 1.874 1.874 37,394 1.8741 0.00%
2023-11-02 0 2.190 2.170 2.190 2.160 2.200 392,042 855,929 2.1833 1.874 1.857 1.874 1.848 1.883 458,123 1.8683 -1.35%
2023-11-01 0 2.220 2.210 2.230 2.200 2.220 184,000 407,840 2.2165 1.900 1.891 1.908 1.883 1.900 215,014 1.8968 -0.45%
2023-10-31 0 2.230 2.210 2.230 2.220 2.230 196,530 437,440 2.2258 1.908 1.891 1.908 1.900 1.908 229,656 1.9048 -0.45%
2023-10-30 0 2.240 2.230 2.250 2.240 2.240 156,869 351,309 2.2395 1.917 1.908 1.925 1.917 1.917 183,310 1.9165 0.00%
2023-10-27 0 2.240 2.230 2.250 2.230 2.240 185,645 414,624 2.2334 1.917 1.908 1.925 1.908 1.917 216,937 1.9113 0.00%
2023-10-26 0 2.240 2.230 2.250 2.240 2.260 307,225 688,967 2.2425 1.917 1.908 1.925 1.917 1.934 359,010 1.9191 -0.44%
2023-10-25 0 2.250 2.240 2.280 2.240 2.280 85,709 193,496 2.2576 1.925 1.917 1.951 1.917 1.951 100,156 1.9319 0.90%
2023-10-24 0 2.230 2.230 2.270 2.230 2.230 206,707 460,825 2.2294 1.908 1.908 1.943 1.908 1.908 241,549 1.9078 -0.45%
2023-10-20 0 2.240 2.230 2.250 2.240 2.250 256,000 573,840 2.2416 1.917 1.908 1.925 1.917 1.925 299,151 1.9182 0.45%
2023-10-19 0 2.230 2.210 2.240 2.220 2.250 78,226 174,794 2.2345 1.908 1.891 1.917 1.900 1.925 91,412 1.9122 -0.45%
2023-10-18 0 2.240 2.240 2.250 2.230 2.240 40,000 89,440 2.2360 1.917 1.917 1.925 1.908 1.917 46,742 1.9135 0.00%
2023-10-17 0 2.240 2.240 2.250 2.240 2.250 47,948 107,245 2.2367 1.917 1.917 1.925 1.917 1.925 56,030 1.9141 -0.44%
2023-10-16 0 2.250 2.240 2.250 2.240 2.250 75,831 169,826 2.2395 1.925 1.917 1.925 1.917 1.925 88,613 1.9165 0.45%
2023-10-13 0 2.240 2.230 2.260 2.240 2.250 272,000 611,440 2.2479 1.917 1.908 1.934 1.917 1.925 317,847 1.9237 -0.44%
2023-10-12 0 2.250 2.240 2.250 2.250 2.250 270,216 607,675 2.2488 1.925 1.917 1.925 1.925 1.925 315,763 1.9245 0.00%
2023-10-11 0 2.250 2.240 2.250 2.240 2.260 504,000 1,134,320 2.2506 1.925 1.917 1.925 1.917 1.934 588,953 1.9260 -0.44%
2023-10-10 0 2.260 2.250 2.260 2.260 2.260 592,000 1,337,920 2.2600 1.934 1.925 1.934 1.934 1.934 691,786 1.9340 0.00%
2023-10-09 0 2.260 2.260 2.290 2.260 2.290 120,954 274,148 2.2665 1.934 1.934 1.960 1.934 1.960 141,342 1.9396 0.44%
2023-10-06 0 2.250 2.250 2.280 2.220 2.260 256,000 575,360 2.2475 1.925 1.925 1.951 1.900 1.934 299,151 1.9233 0.00%
2023-10-05 0 2.250 2.250 2.280 2.250 2.280 70,608 159,169 2.2543 1.925 1.925 1.951 1.925 1.951 82,509 1.9291 -0.44%
2023-10-04 0 2.260 2.230 2.270 2.220 2.270 347,548 783,725 2.2550 1.934 1.908 1.943 1.900 1.943 406,130 1.9297 -0.88%
2023-10-03 0 2.280 2.250 2.280 2.250 2.290 89,000 202,390 2.2740 1.951 1.925 1.951 1.925 1.960 104,002 1.9460 0.00%
2023-09-29 0 2.280 2.250 2.280 2.250 2.280 344,000 777,840 2.2612 1.951 1.925 1.951 1.925 1.951 401,984 1.9350 2.24%
2023-09-28 0 2.230 2.230 2.240 2.230 2.240 112,000 250,800 2.2393 1.908 1.908 1.917 1.908 1.917 130,878 1.9163 -0.45%
2023-09-27 0 2.240 2.240 2.260 2.240 2.260 147,807 332,177 2.2474 1.917 1.917 1.934 1.917 1.934 172,721 1.9232 -0.44%
2023-09-26 0 2.250 2.240 2.250 2.230 2.260 144,000 322,560 2.2400 1.925 1.917 1.925 1.908 1.934 168,272 1.9169 1.81%
2023-09-25 0 2.210 2.200 2.230 2.210 2.250 856,000 1,910,960 2.2324 1.891 1.883 1.908 1.891 1.925 1,000,285 1.9104 -1.34%
2023-09-22 0 2.240 2.230 2.240 2.240 2.240 280,000 627,200 2.2400 1.917 1.908 1.917 1.917 1.917 327,196 1.9169 -0.44%
2023-09-21 0 2.250 2.240 2.260 2.240 2.250 422,994 949,826 2.2455 1.925 1.917 1.934 1.917 1.925 494,293 1.9216 0.45%
2023-09-20 0 2.240 2.240 2.260 2.240 2.250 225,216 506,503 2.2490 1.917 1.917 1.934 1.917 1.925 263,178 1.9246 -0.44%
2023-09-19 0 2.250 2.240 2.250 2.240 2.250 184,000 412,400 2.2413 1.925 1.917 1.925 1.917 1.925 215,014 1.9180 0.45%
2023-09-18 0 2.240 2.230 2.250 2.230 2.250 650,433 1,454,392 2.2360 1.917 1.908 1.925 1.908 1.925 760,068 1.9135 -0.44%
2023-09-15 0 2.250 2.250 2.270 2.250 2.300 112,095 253,840 2.2645 1.925 1.925 1.943 1.925 1.968 130,989 1.9379 0.00%
2023-09-14 0 2.250 2.240 2.250 2.240 2.250 536,000 1,201,520 2.2416 1.925 1.917 1.925 1.917 1.925 626,347 1.9183 0.45%
2023-09-13 0 2.240 2.240 2.260 2.230 2.260 433,254 975,114 2.2507 1.917 1.917 1.934 1.908 1.934 506,282 1.9260 -1.32%
2023-09-12 0 2.270 2.260 2.280 2.200 2.270 58,412 131,962 2.2592 1.943 1.934 1.951 1.883 1.943 68,258 1.9333 0.00%
2023-09-11 0 2.270 2.270 2.280 2.220 2.270 164,322 371,996 2.2638 1.943 1.943 1.951 1.900 1.943 192,020 1.9373 0.00%
2023-09-07 0 2.270 2.260 2.270 2.260 2.270 314,038 710,515 2.2625 1.943 1.934 1.943 1.934 1.943 366,971 1.9362 0.00%
2023-09-06 0 2.270 2.260 2.270 2.250 2.270 271,082 614,103 2.2654 1.943 1.934 1.943 1.925 1.943 316,775 1.9386 0.44%
2023-09-05 0 2.260 2.260 2.270 2.250 2.280 728,000 1,649,200 2.2654 1.934 1.934 1.943 1.925 1.951 850,709 1.9386 -1.31%
2023-09-04 0 2.290 2.280 2.290 2.270 2.290 128,907 293,209 2.2746 1.960 1.951 1.960 1.943 1.960 150,635 1.9465 0.88%
2023-08-31 0 2.270 2.270 2.280 2.270 2.290 271,400 616,636 2.2721 1.943 1.943 1.951 1.943 1.960 317,146 1.9443 -1.30%
2023-08-30 0 2.300 2.290 2.300 2.290 2.300 53,849 123,460 2.2927 1.968 1.960 1.968 1.960 1.968 62,926 1.9620 0.44%
2023-08-29 0 2.290 2.280 2.290 2.280 2.300 101,132 231,575 2.2898 1.960 1.951 1.960 1.951 1.968 118,178 1.9595 0.00%
2023-08-28 0 2.290 2.290 2.300 2.290 2.340 155,338 358,618 2.3086 1.960 1.960 1.968 1.960 2.002 181,521 1.9756 0.00%
2023-08-25 0 2.290 2.290 2.300 2.280 2.300 344,000 787,760 2.2900 1.960 1.960 1.968 1.951 1.968 401,984 1.9597 0.44%
2023-08-24 0 2.280 2.270 2.280 2.280 2.300 255,624 586,030 2.2925 1.951 1.943 1.951 1.951 1.968 298,711 1.9619 -0.44%
2023-08-23 0 2.290 2.280 2.290 2.260 2.290 352,000 800,880 2.2752 1.960 1.951 1.960 1.934 1.960 411,332 1.9470 0.88%
2023-08-22 0 2.270 2.270 2.280 2.260 2.290 101,312 230,591 2.2760 1.943 1.943 1.951 1.934 1.960 118,389 1.9477 -0.44%
2023-08-21 0 2.280 2.270 2.280 2.280 2.300 144,000 328,480 2.2811 1.951 1.943 1.951 1.951 1.968 168,272 1.9521 -0.87%
2023-08-18 0 2.300 2.280 2.300 2.280 2.320 140,798 324,283 2.3032 1.968 1.951 1.968 1.951 1.985 164,530 1.9710 0.88%
2023-08-17 0 2.280 2.280 2.300 2.280 2.290 144,000 328,480 2.2811 1.951 1.951 1.968 1.951 1.960 168,272 1.9521 -0.87%
2023-08-16 0 2.300 2.300 2.320 2.300 2.300 128,000 294,560 2.3013 1.968 1.968 1.985 1.968 1.968 149,575 1.9693 -1.29%
2023-08-15 0 2.330 2.320 2.330 2.330 2.340 32,000 74,640 2.3325 1.994 1.985 1.994 1.994 2.002 37,394 1.9961 0.43%
2023-08-14 0 2.320 2.310 2.330 2.310 2.350 243,163 565,609 2.3260 1.985 1.977 1.994 1.977 2.011 284,150 1.9905 0.87%
2023-08-11 0 2.300 2.290 2.300 2.300 2.330 96,000 222,160 2.3142 1.968 1.960 1.968 1.968 1.994 112,181 1.9804 -1.71%
2023-08-10 0 2.340 2.310 2.350 2.310 2.340 344,000 801,760 2.3307 2.002 1.977 2.011 1.977 2.002 401,984 1.9945 -0.43%
2023-08-09 0 2.350 2.330 2.360 2.340 2.360 99,066 233,211 2.3541 2.011 1.994 2.020 2.002 2.020 115,764 2.0145 0.86%
2023-08-08 0 2.400 2.360 2.430 2.370 2.400 232,000 554,720 2.3910 1.994 1.961 2.019 1.969 1.994 279,262 1.9864 0.84%
2023-08-07 0 2.380 2.360 2.380 2.380 2.450 289,225 701,389 2.4251 1.977 1.961 1.977 1.977 2.035 348,145 2.0146 1.28%
2023-08-04 0 2.350 2.350 2.380 2.330 2.340 32,000 74,800 2.3375 1.952 1.952 1.977 1.936 1.944 38,519 1.9419 1.29%
2023-08-03 0 2.320 2.320 2.360 2.320 2.350 340,321 795,181 2.3366 1.927 1.927 1.961 1.927 1.952 409,650 1.9411 -1.28%
2023-08-02 0 2.350 2.340 2.350 2.350 2.350 32,000 75,200 2.3500 1.952 1.944 1.952 1.952 1.952 38,519 1.9523 -2.08%
2023-08-01 0 2.400 2.400 2.420 2.400 2.480 44,893 108,858 2.4248 1.994 1.994 2.010 1.994 2.060 54,038 2.0145 -2.44%
2023-07-31 0 2.460 2.440 2.470 2.430 2.470 80,828 198,307 2.4534 2.044 2.027 2.052 2.019 2.052 97,294 2.0382 -0.40%
2023-07-28 0 2.470 2.450 2.470 2.410 2.470 1,440,000 3,506,560 2.4351 2.052 2.035 2.052 2.002 2.052 1,733,350 2.0230 4.66%
2023-07-27 0 2.360 2.350 2.360 2.320 2.380 923,659 2,178,728 2.3588 1.961 1.952 1.961 1.927 1.977 1,111,823 1.9596 2.16%
2023-07-26 0 2.310 2.300 2.320 2.260 2.310 120,000 276,080 2.3007 1.919 1.911 1.927 1.878 1.919 144,446 1.9113 0.43%
2023-07-25 0 2.300 2.260 2.400 2.250 2.300 216,000 489,840 2.2678 1.911 1.878 1.994 1.869 1.911 260,003 1.8840 0.88%
2023-07-24 0 2.280 2.260 2.300 2.250 2.280 200,000 452,880 2.2644 1.894 1.878 1.911 1.869 1.894 240,743 1.8812 1.33%
2023-07-21 0 2.250 2.240 2.260 2.230 2.250 129,341 290,510 2.2461 1.869 1.861 1.878 1.853 1.869 155,690 1.8660 0.00%
2023-07-20 0 2.250 2.210 2.260 2.240 2.260 90,066 202,509 2.2485 1.869 1.836 1.878 1.861 1.878 108,414 1.8679 0.00%
2023-07-19 0 2.250 2.240 2.250 2.240 2.250 342,153 769,216 2.2482 1.869 1.861 1.869 1.861 1.869 411,855 1.8677 0.00%
2023-07-18 0 2.250 2.250 2.260 2.250 2.260 66,663 150,071 2.2512 1.869 1.869 1.878 1.869 1.878 80,243 1.8702 -0.44%
2023-07-14 0 2.260 2.240 2.260 2.260 2.280 68,717 155,517 2.2632 1.878 1.861 1.878 1.878 1.894 82,716 1.8801 0.44%
2023-07-13 0 2.250 2.250 2.260 2.250 2.250 198,340 446,011 2.2487 1.869 1.869 1.878 1.869 1.869 238,745 1.8681 0.00%
2023-07-12 0 2.250 2.250 2.270 2.240 2.250 145,260 326,237 2.2459 1.869 1.869 1.886 1.861 1.869 174,852 1.8658 0.00%
2023-07-11 0 2.250 2.250 2.280 2.250 2.270 91,290 205,948 2.2560 1.869 1.869 1.894 1.869 1.886 109,887 1.8742 0.00%
2023-07-10 0 2.250 2.250 2.260 2.250 2.250 8,000 18,000 2.2500 1.869 1.869 1.878 1.869 1.869 9,630 1.8692 0.45%
2023-07-07 0 2.240 2.240 2.260 2.240 2.250 105,329 236,910 2.2492 1.861 1.861 1.878 1.861 1.869 126,786 1.8686 -1.32%
2023-07-06 0 2.270 2.260 2.330 2.260 2.290 319,397 725,517 2.2715 1.886 1.878 1.936 1.878 1.902 384,463 1.8871 0.89%
2023-07-05 0 2.250 2.240 2.260 2.250 2.250 136,000 306,000 2.2500 1.869 1.861 1.878 1.869 1.869 163,705 1.8692 0.45%
2023-07-04 0 2.240 2.240 2.260 2.240 2.250 128,000 287,920 2.2494 1.861 1.861 1.878 1.861 1.869 154,076 1.8687 -0.44%
2023-07-03 0 2.250 2.240 2.250 2.240 2.250 248,000 557,520 2.2481 1.869 1.861 1.869 1.861 1.869 298,521 1.8676 0.00%
2023-06-30 0 2.250 2.250 2.260 2.210 2.250 188,246 422,792 2.2460 1.869 1.869 1.878 1.836 1.869 226,595 1.8659 0.45%
2023-06-29 0 2.240 2.220 2.250 2.240 2.240 11,984 26,605 2.2200 1.861 1.844 1.869 1.861 1.861 14,425 1.8443 -0.44%
2023-06-28 0 2.250 2.250 2.260 2.240 2.250 265,983 598,301 2.2494 1.869 1.869 1.878 1.861 1.869 320,168 1.8687 0.45%
2023-06-27 0 2.240 2.240 2.250 2.200 2.240 108,244 241,888 2.2347 1.861 1.861 1.869 1.828 1.861 130,295 1.8565 -0.44%
2023-06-26 0 2.250 2.240 2.250 2.200 2.250 156,442 351,194 2.2449 1.869 1.861 1.869 1.828 1.869 188,312 1.8650 0.45%
2023-06-23 0 2.240 2.240 2.250 2.240 2.250 115,331 259,121 2.2468 1.861 1.861 1.869 1.861 1.869 138,826 1.8665 0.00%
2023-06-21 0 2.240 2.240 2.260 2.240 2.250 49,323 110,909 2.2486 1.861 1.861 1.878 1.861 1.869 59,371 1.8681 0.00%
2023-06-20 0 2.240 2.240 2.260 2.240 2.250 136,000 305,600 2.2471 1.861 1.861 1.878 1.861 1.869 163,705 1.8668 0.45%
2023-06-19 0 2.230 2.230 2.250 2.230 2.250 177,233 395,976 2.2342 1.853 1.853 1.869 1.853 1.869 213,338 1.8561 -0.45%
2023-06-16 0 2.240 2.230 2.250 2.220 2.240 103,636 231,439 2.2332 1.861 1.853 1.869 1.844 1.861 124,748 1.8552 0.00%
2023-06-15 0 2.240 2.240 2.250 2.220 2.240 99,356 221,108 2.2254 1.861 1.861 1.869 1.844 1.861 119,596 1.8488 0.00%
2023-06-14 0 2.240 2.230 2.250 2.240 2.240 40,000 89,600 2.2400 1.861 1.853 1.869 1.861 1.861 48,149 1.8609 0.00%
2023-06-13 0 2.240 2.230 2.240 2.240 2.240 20,339 45,559 2.2400 1.861 1.853 1.861 1.861 1.861 24,482 1.8609 1.36%
2023-06-12 0 2.210 2.210 2.220 2.200 2.210 224,000 494,800 2.2089 1.836 1.836 1.844 1.828 1.836 269,632 1.8351 -0.45%
2023-06-09 0 2.220 2.220 2.240 - - 7,770 17,071 2.1970 1.844 1.844 1.861 - - 9,353 1.8252 0.00%
2023-06-08 0 2.220 2.200 2.240 2.210 2.220 48,000 106,480 2.2183 1.844 1.828 1.861 1.836 1.844 57,778 1.8429 0.91%
2023-06-07 0 2.200 2.200 2.210 2.190 2.210 146,254 321,701 2.1996 1.828 1.828 1.836 1.819 1.836 176,048 1.8273 0.46%
2023-06-06 0 2.190 2.190 2.200 2.180 2.190 264,000 578,080 2.1897 1.819 1.819 1.828 1.811 1.819 317,781 1.8191 0.00%
2023-06-05 0 2.190 2.190 2.200 2.180 2.200 416,593 914,436 2.1950 1.819 1.819 1.828 1.811 1.828 501,459 1.8235 -1.35%
2023-06-02 0 2.220 2.210 2.220 2.190 2.230 72,000 159,680 2.2178 1.844 1.836 1.844 1.819 1.853 86,668 1.8424 0.91%
2023-06-01 0 2.200 2.190 2.210 2.190 2.200 48,000 105,280 2.1933 1.828 1.819 1.836 1.819 1.828 57,778 1.8221 0.46%
2023-05-31 0 2.190 2.180 2.200 2.180 2.270 536,000 1,188,080 2.2166 1.819 1.811 1.828 1.811 1.886 645,191 1.8414 -3.10%
2023-05-30 0 2.260 2.260 2.280 2.250 2.270 144,762 327,379 2.2615 1.878 1.878 1.894 1.869 1.886 174,252 1.8788 0.00%
2023-05-29 0 2.260 2.260 2.270 2.260 2.400 160,000 364,640 2.2790 1.878 1.878 1.886 1.878 1.994 192,594 1.8933 0.89%
2023-05-25 0 2.240 2.230 2.260 2.240 2.300 852,000 1,932,820 2.2686 1.861 1.853 1.878 1.861 1.911 1,025,566 1.8846 -2.18%
2023-05-24 0 2.290 2.280 2.290 2.290 2.350 431,306 993,544 2.3036 1.902 1.894 1.902 1.902 1.952 519,170 1.9137 -0.87%
2023-05-23 0 2.310 2.300 2.310 2.310 2.320 402,846 931,288 2.3118 1.919 1.911 1.919 1.919 1.927 484,912 1.9205 -0.43%
2023-05-22 0 2.320 2.310 2.330 2.310 2.350 154,931 360,815 2.3289 1.927 1.919 1.936 1.919 1.952 186,493 1.9347 0.43%
2023-05-19 0 2.310 2.300 2.320 2.310 2.320 131,696 304,512 2.3122 1.919 1.911 1.927 1.919 1.927 158,525 1.9209 0.43%
2023-05-18 0 2.300 2.300 2.310 2.300 2.320 536,000 1,239,520 2.3125 1.911 1.911 1.919 1.911 1.927 645,191 1.9212 -0.43%
2023-05-17 0 2.310 2.310 2.320 2.310 2.320 403,637 935,403 2.3174 1.919 1.919 1.927 1.919 1.927 485,864 1.9252 -0.43%
2023-05-16 0 2.320 2.320 2.340 2.320 2.330 64,000 148,560 2.3213 1.927 1.927 1.944 1.927 1.936 77,038 1.9284 0.00%
2023-05-15 0 2.320 2.320 2.330 2.310 2.320 94,247 218,416 2.3175 1.927 1.927 1.936 1.919 1.927 113,447 1.9253 0.00%
2023-05-12 0 2.320 2.310 2.330 2.320 2.320 200,000 464,000 2.3200 1.927 1.919 1.936 1.927 1.927 240,743 1.9274 0.00%
2023-05-11 0 2.320 2.320 2.340 2.320 2.330 272,000 631,760 2.3226 1.927 1.927 1.944 1.927 1.936 327,411 1.9296 -0.43%
2023-05-10 0 2.330 2.320 2.330 2.320 2.340 159,583 370,784 2.3235 1.936 1.927 1.936 1.927 1.944 192,093 1.9302 0.43%
2023-05-09 0 2.320 2.320 2.330 2.280 2.320 191,623 443,523 2.3146 1.927 1.927 1.936 1.894 1.927 230,660 1.9228 -0.43%
2023-05-08 0 2.330 2.320 2.330 2.320 2.350 125,710 294,141 2.3398 1.936 1.927 1.936 1.927 1.952 151,319 1.9438 0.00%
2023-05-05 0 2.330 2.320 2.340 2.320 2.360 130,858 307,116 2.3469 1.936 1.927 1.944 1.927 1.961 157,516 1.9497 0.00%
2023-05-04 0 2.330 2.320 2.330 2.320 2.330 99,431 231,517 2.3284 1.936 1.927 1.936 1.927 1.936 119,687 1.9344 0.00%
2023-05-03 0 2.330 2.320 2.330 2.320 2.340 112,000 260,160 2.3229 1.936 1.927 1.936 1.927 1.944 134,816 1.9297 0.00%
2023-05-02 0 2.330 2.330 2.340 2.320 2.340 194,010 450,463 2.3219 1.936 1.936 1.944 1.927 1.944 233,533 1.9289 0.00%
2023-04-28 0 2.330 2.300 2.330 2.290 2.330 755,007 1,738,287 2.3023 1.936 1.911 1.936 1.902 1.936 908,814 1.9127 0.43%
2023-04-27 0 2.320 2.310 2.340 2.320 2.330 131,103 304,065 2.3193 1.927 1.919 1.944 1.927 1.936 157,811 1.9268 0.00%
2023-04-26 0 2.320 2.320 2.340 2.300 2.340 125,432 290,663 2.3173 1.927 1.927 1.944 1.911 1.944 150,984 1.9251 0.00%
2023-04-25 0 2.320 2.320 2.330 2.320 2.340 38,615 89,879 2.3276 1.927 1.927 1.936 1.927 1.944 46,481 1.9337 -0.85%
2023-04-24 0 2.340 2.340 2.350 2.340 2.350 24,000 56,240 2.3433 1.944 1.944 1.952 1.944 1.952 28,889 1.9468 0.86%
2023-04-21 0 2.320 2.320 2.330 2.320 2.320 163,250 378,436 2.3181 1.927 1.927 1.936 1.927 1.927 196,507 1.9258 -1.28%
2023-04-20 0 2.350 2.330 2.360 2.320 2.350 115,270 268,430 2.3287 1.952 1.936 1.961 1.927 1.952 138,752 1.9346 1.29%
2023-04-19 0 2.320 2.320 2.330 2.310 2.320 72,000 166,640 2.3144 1.927 1.927 1.936 1.919 1.927 86,668 1.9228 -0.43%
2023-04-18 0 2.330 2.320 2.340 2.330 2.380 224,000 526,400 2.3500 1.936 1.927 1.944 1.936 1.977 269,632 1.9523 -2.10%
2023-04-17 0 2.380 2.370 2.380 2.340 2.380 190,900 450,797 2.3614 1.977 1.969 1.977 1.944 1.977 229,789 1.9618 0.00%
2023-04-14 0 2.380 2.380 2.390 2.370 2.420 416,000 996,000 2.3942 1.977 1.977 1.986 1.969 2.010 500,746 1.9890 -2.06%
2023-04-13 0 2.430 2.420 2.430 2.430 2.500 110,990 273,155 2.4611 2.019 2.010 2.019 2.019 2.077 133,600 2.0446 -0.82%
2023-04-12 0 2.450 2.440 2.460 2.440 2.490 91,605 225,216 2.4586 2.035 2.027 2.044 2.027 2.069 110,266 2.0425 -0.81%
2023-04-11 0 2.470 2.460 2.480 2.470 2.470 32,000 79,040 2.4700 2.052 2.044 2.060 2.052 2.052 38,519 2.0520 -0.80%
2023-04-06 0 2.490 2.480 2.500 2.480 2.490 276,146 686,681 2.4867 2.069 2.060 2.077 2.060 2.069 332,401 2.0658 -0.40%
2023-04-04 0 2.500 2.490 2.510 2.490 2.510 116,638 291,825 2.5020 2.077 2.069 2.085 2.069 2.085 140,399 2.0785 -0.40%
2023-04-03 0 2.510 2.510 2.530 2.470 2.520 219,620 547,609 2.4934 2.085 2.085 2.102 2.052 2.094 264,360 2.0715 -1.18%
2023-03-31 0 2.540 2.540 2.570 2.530 2.580 63,129 161,467 2.5577 2.110 2.110 2.135 2.102 2.143 75,989 2.1249 -1.55%
2023-03-30 0 2.580 2.570 2.590 2.570 2.580 56,000 144,400 2.5786 2.143 2.135 2.152 2.135 2.143 67,408 2.1422 0.78%
2023-03-29 0 2.560 2.550 2.570 2.520 2.560 50,529 128,162 2.5364 2.127 2.118 2.135 2.094 2.127 60,823 2.1071 -1.54%
2023-03-28 0 2.600 2.590 2.600 2.580 2.610 168,000 436,080 2.5957 2.160 2.152 2.160 2.143 2.168 202,224 2.1564 -0.38%
2023-03-27 0 2.610 2.590 2.630 2.420 2.620 667,053 1,665,382 2.4966 2.168 2.152 2.185 2.010 2.177 802,942 2.0741 4.82%
2023-03-24 0 2.490 2.480 2.530 2.410 2.580 192,134 477,701 2.4863 2.069 2.060 2.102 2.002 2.143 231,275 2.0655 -4.23%
2023-03-23 0 2.600 2.580 2.620 2.590 2.600 16,000 41,520 2.5950 2.160 2.143 2.177 2.152 2.160 19,259 2.1558 -1.89%
2023-03-22 0 2.650 2.640 2.680 2.580 2.650 184,000 480,480 2.6113 2.202 2.193 2.226 2.143 2.202 221,484 2.1694 3.92%
2023-03-21 0 2.550 2.540 2.570 2.530 2.570 66,665 169,752 2.5463 2.118 2.110 2.135 2.102 2.135 80,246 2.1154 2.41%
2023-03-20 0 2.490 2.490 2.510 2.470 2.520 98,643 245,995 2.4938 2.069 2.069 2.085 2.052 2.094 118,738 2.0717 -2.73%
2023-03-17 0 2.560 2.550 2.600 2.480 2.600 457,795 1,155,951 2.5250 2.127 2.118 2.160 2.060 2.160 551,055 2.0977 1.19%
2023-03-16 0 2.530 2.510 2.560 2.490 2.530 184,000 460,800 2.5043 2.102 2.085 2.127 2.069 2.102 221,484 2.0805 0.40%
2023-03-15 0 2.520 2.520 2.530 2.520 2.670 216,509 554,861 2.5628 2.094 2.094 2.102 2.094 2.218 260,615 2.1290 -2.70%
2023-03-14 0 2.590 2.570 2.600 2.590 2.620 216,000 560,960 2.5970 2.152 2.135 2.160 2.152 2.177 260,003 2.1575 -2.26%
2023-03-13 0 2.650 2.640 2.680 2.650 2.790 40,000 107,360 2.6840 2.202 2.193 2.226 2.202 2.318 48,149 2.2298 0.38%
2023-03-10 0 2.640 2.620 2.650 2.540 2.710 227,652 594,296 2.6105 2.193 2.177 2.202 2.110 2.251 274,028 2.1687 -0.75%
2023-03-09 0 2.660 2.640 2.680 2.590 2.790 291,830 777,471 2.6641 2.210 2.193 2.226 2.152 2.318 351,280 2.2132 -1.48%
2023-03-08 0 2.700 2.700 2.720 2.700 2.800 398,803 1,089,220 2.7312 2.243 2.243 2.260 2.243 2.326 480,045 2.2690 -3.68%
2023-03-07 0 2.890 2.870 2.900 2.740 2.940 772,587 2,209,656 2.8601 2.329 2.313 2.337 2.208 2.369 958,805 2.3046 -0.69%
2023-03-06 0 2.910 2.900 2.920 2.770 2.910 954,678 2,747,466 2.8779 2.345 2.337 2.353 2.232 2.345 1,184,786 2.3190 5.43%
2023-03-03 0 2.760 2.740 2.760 2.740 2.760 35,664 97,879 2.7445 2.224 2.208 2.224 2.208 2.224 44,260 2.2114 1.10%
2023-03-02 0 2.730 2.720 2.750 2.720 2.740 272,593 744,472 2.7311 2.200 2.192 2.216 2.192 2.208 338,297 2.2006 -0.36%
2023-03-01 0 2.740 2.730 2.740 2.710 2.800 496,000 1,365,440 2.7529 2.208 2.200 2.208 2.184 2.256 615,552 2.2182 -0.72%
2023-02-28 0 2.760 2.730 2.760 2.740 2.790 663,295 1,837,995 2.7710 2.224 2.200 2.224 2.208 2.248 823,171 2.2328 1.85%
2023-02-27 0 2.710 2.710 2.730 2.710 2.760 600,000 1,635,120 2.7252 2.184 2.184 2.200 2.184 2.224 744,619 2.1959 -1.45%
2023-02-24 0 2.750 2.710 2.760 2.510 2.790 1,384,000 3,729,040 2.6944 2.216 2.184 2.224 2.023 2.248 1,717,589 2.1711 7.42%
2023-02-23 0 2.560 2.560 2.580 2.530 2.600 140,548 361,619 2.5729 2.063 2.063 2.079 2.039 2.095 174,425 2.0732 0.39%
2023-02-22 0 2.550 2.530 2.560 2.550 2.550 8,000 20,400 2.5500 2.055 2.039 2.063 2.055 2.055 9,928 2.0547 -1.16%
2023-02-21 0 2.580 2.560 2.600 2.580 2.600 81,739 211,126 2.5829 2.079 2.063 2.095 2.079 2.095 101,441 2.0813 -0.77%
2023-02-20 0 2.600 2.570 2.600 2.520 2.600 104,000 265,520 2.5531 2.095 2.071 2.095 2.031 2.095 129,067 2.0572 2.77%
2023-02-17 0 2.530 2.520 2.540 2.360 2.530 228,890 558,917 2.4419 2.039 2.031 2.047 1.902 2.039 284,060 1.9676 2.85%
2023-02-16 0 2.460 2.460 2.480 2.460 2.480 40,000 98,880 2.4720 1.982 1.982 1.998 1.982 1.998 49,641 1.9919 -0.81%
2023-02-15 0 2.480 2.470 2.500 2.480 2.530 43,785 109,715 2.5058 1.998 1.990 2.014 1.998 2.039 54,339 2.0191 -1.59%
2023-02-14 0 2.520 2.490 2.530 2.500 2.520 37,982 95,073 2.5031 2.031 2.006 2.039 2.014 2.031 47,137 2.0170 0.80%
2023-02-13 0 2.500 2.490 2.500 2.380 2.500 352,000 863,680 2.4536 2.014 2.006 2.014 1.918 2.014 436,843 1.9771 -0.40%
2023-02-10 0 2.510 2.510 2.520 2.490 2.510 48,000 120,080 2.5017 2.023 2.023 2.031 2.006 2.023 59,570 2.0158 -2.33%
2023-02-09 0 2.570 2.540 2.580 2.520 2.570 272,000 690,480 2.5385 2.071 2.047 2.079 2.031 2.071 337,561 2.0455 -0.39%
2023-02-08 0 2.580 2.580 2.600 2.570 2.580 24,000 61,760 2.5733 2.079 2.079 2.095 2.071 2.079 29,785 2.0735 0.78%
2023-02-07 0 2.560 2.560 2.570 2.510 2.560 118,152 299,948 2.5387 2.063 2.063 2.071 2.023 2.063 146,630 2.0456 0.79%
2023-02-06 0 2.540 2.540 2.560 2.540 2.590 442,076 1,126,427 2.5480 2.047 2.047 2.063 2.047 2.087 548,631 2.0532 -0.78%
2023-02-03 0 2.560 2.550 2.590 2.530 2.660 192,000 500,320 2.6058 2.063 2.055 2.087 2.039 2.143 238,278 2.0997 -2.66%
2023-02-02 0 2.630 2.620 2.690 2.520 2.670 410,000 1,072,980 2.6170 2.119 2.111 2.168 2.031 2.151 508,823 2.1087 4.37%
2023-02-01 0 2.520 2.510 2.540 2.450 2.550 382,309 957,238 2.5038 2.031 2.023 2.047 1.974 2.055 474,458 2.0175 4.13%
2023-01-31 0 2.420 2.410 2.450 - - 0 0 - 1.950 1.942 1.974 - - 0 - 0.00%
2023-01-30 0 2.420 2.410 2.440 2.410 2.430 128,000 309,440 2.4175 1.950 1.942 1.966 1.942 1.958 158,852 1.9480 -2.02%
2023-01-27 0 2.470 2.470 2.490 2.450 2.480 288,000 709,440 2.4633 1.990 1.990 2.006 1.974 1.998 357,417 1.9849 0.41%
2023-01-26 0 2.460 2.460 2.510 2.460 2.540 272,627 681,275 2.4989 1.982 1.982 2.023 1.982 2.047 338,339 2.0136 -0.81%
2023-01-20 0 2.480 2.470 2.480 2.390 2.490 200,000 490,240 2.4512 1.998 1.990 1.998 1.926 2.006 248,206 1.9751 5.53%
2023-01-19 0 2.350 2.320 2.350 2.310 2.460 819,166 1,941,121 2.3696 1.894 1.869 1.894 1.861 1.982 1,016,611 1.9094 -4.47%
2023-01-18 0 2.460 2.450 2.480 2.460 2.470 66,573 163,746 2.4596 1.982 1.974 1.998 1.982 1.990 82,619 1.9819 0.00%
2023-01-17 0 2.460 2.460 2.480 2.460 2.550 96,000 237,440 2.4733 1.982 1.982 1.998 1.982 2.055 119,139 1.9930 -1.20%
2023-01-16 0 2.490 2.490 2.510 2.480 2.520 272,000 676,560 2.4874 2.006 2.006 2.023 1.998 2.031 337,561 2.0043 -1.19%
2023-01-13 0 2.520 2.510 2.520 2.350 2.530 1,032,000 2,506,800 2.4291 2.031 2.023 2.031 1.894 2.039 1,280,745 1.9573 9.57%
2023-01-12 0 2.300 2.280 2.340 2.220 2.300 322,738 725,170 2.2469 1.853 1.837 1.886 1.789 1.853 400,528 1.8105 3.14%
2023-01-11 0 2.230 2.230 2.240 2.100 2.280 1,923,787 4,218,247 2.1927 1.797 1.797 1.805 1.692 1.837 2,387,482 1.7668 6.70%
2023-01-10 0 2.090 2.100 2.120 2.030 2.110 487,941 1,007,267 2.0643 1.684 1.692 1.708 1.636 1.700 605,551 1.6634 1.95%
2023-01-09 0 2.050 2.050 2.060 2.050 2.130 616,475 1,280,752 2.0775 1.652 1.652 1.660 1.652 1.716 765,065 1.6740 -2.84%
2023-01-06 0 2.110 2.110 2.130 2.030 2.140 803,217 1,667,875 2.0765 1.700 1.700 1.716 1.636 1.724 996,818 1.6732 1.44%
2023-01-05 0 2.080 2.080 2.090 2.080 2.140 553,984 1,166,173 2.1051 1.676 1.676 1.684 1.676 1.724 687,512 1.6962 0.97%
2023-01-04 0 2.060 2.050 2.070 2.010 2.190 767,428 1,609,176 2.0968 1.660 1.652 1.668 1.620 1.765 952,403 1.6896 -0.96%
2023-01-03 0 2.080 2.060 2.100 1.930 2.080 232,000 469,840 2.0252 1.676 1.660 1.692 1.555 1.676 287,919 1.6318 4.00%
2022-12-30 0 2.000 2.060 2.100 - - 0 0 - 1.612 1.660 1.692 - - 0 - 0.00%
2022-12-29 0 2.000 1.960 2.100 1.940 2.010 34,000 67,480 1.9847 1.612 1.579 1.692 1.563 1.620 42,195 1.5992 -0.50%
2022-12-28 0 2.010 2.000 2.060 2.010 2.260 368,000 768,400 2.0880 1.620 1.612 1.660 1.620 1.821 456,700 1.6825 -1.95%
2022-12-23 0 2.050 2.050 2.180 1.990 2.060 261,000 524,020 2.0077 1.652 1.652 1.757 1.604 1.660 323,909 1.6178 -0.97%
2022-12-22 0 2.070 2.070 2.100 2.070 2.140 112,000 234,400 2.0929 1.668 1.668 1.692 1.668 1.724 138,996 1.6864 -0.96%
2022-12-21 0 2.090 2.090 2.140 2.080 2.130 128,650 270,978 2.1063 1.684 1.684 1.724 1.676 1.716 159,659 1.6972 -1.42%
2022-12-20 0 2.120 2.110 2.140 2.110 2.140 64,000 136,160 2.1275 1.708 1.700 1.724 1.700 1.724 79,426 1.7143 -0.93%
2022-12-19 0 2.140 2.140 2.160 2.120 2.210 215,796 464,601 2.1530 1.724 1.724 1.740 1.708 1.781 267,810 1.7348 -1.83%
2022-12-16 0 2.180 2.180 2.200 2.180 2.250 247,179 544,981 2.2048 1.757 1.757 1.773 1.757 1.813 306,757 1.7766 -1.36%
2022-12-15 0 2.210 2.210 2.230 2.210 2.300 356,569 799,123 2.2411 1.781 1.781 1.797 1.781 1.853 442,514 1.8059 -4.33%
2022-12-14 0 2.310 2.300 2.320 2.300 2.380 425,303 991,596 2.3315 1.861 1.853 1.869 1.853 1.918 527,815 1.8787 -3.35%
2022-12-13 0 2.390 2.390 2.410 2.370 2.420 232,600 557,570 2.3971 1.926 1.926 1.942 1.910 1.950 288,664 1.9316 -0.42%
2022-12-12 0 2.400 2.400 2.440 2.350 2.440 224,000 538,960 2.4061 1.934 1.934 1.966 1.894 1.966 277,991 1.9388 -0.41%
2022-12-09 0 2.410 2.410 2.470 2.410 2.470 552,000 1,350,320 2.4462 1.942 1.942 1.990 1.942 1.990 685,050 1.9711 -1.63%
2022-12-08 0 2.450 2.400 2.460 2.360 2.450 299,312 717,426 2.3969 1.974 1.934 1.982 1.902 1.974 371,456 1.9314 3.38%
2022-12-07 0 2.370 2.320 2.380 2.280 2.480 962,658 2,287,260 2.3760 1.910 1.869 1.918 1.837 1.998 1,194,690 1.9145 -3.27%
2022-12-06 0 2.450 2.440 2.480 2.440 2.540 377,022 928,762 2.4634 1.974 1.966 1.998 1.966 2.047 467,896 1.9850 -2.00%
2022-12-05 0 2.500 2.500 2.510 2.460 2.500 567,630 1,407,065 2.4788 2.014 2.014 2.023 1.982 2.014 704,447 1.9974 1.21%
2022-12-02 0 2.470 2.470 2.510 2.450 2.500 576,000 1,423,360 2.4711 1.990 1.990 2.023 1.974 2.014 714,835 1.9912 0.00%
2022-12-01 0 2.470 2.460 2.510 2.470 2.540 955,000 2,363,710 2.4751 1.990 1.982 2.023 1.990 2.047 1,185,186 1.9944 -1.20%
2022-11-30 0 2.500 2.460 2.510 2.450 2.500 256,000 636,880 2.4878 2.014 1.982 2.023 1.974 2.014 317,704 2.0046 1.21%
2022-11-29 0 2.470 2.470 2.520 2.460 2.510 778,188 1,926,756 2.4760 1.990 1.990 2.031 1.982 2.023 965,756 1.9951 -1.59%
2022-11-28 0 2.510 2.500 2.510 2.480 2.510 80,000 200,000 2.5000 2.023 2.014 2.023 1.998 2.023 99,283 2.0145 0.00%
2022-11-25 0 2.510 2.500 2.510 2.440 2.510 743,814 1,833,831 2.4654 2.023 2.014 2.023 1.966 2.023 923,097 1.9866 1.62%
2022-11-24 0 2.470 2.460 2.470 2.430 2.500 246,484 608,527 2.4688 1.990 1.982 1.990 1.958 2.014 305,895 1.9893 -1.20%
2022-11-23 0 2.500 2.460 2.500 2.420 2.500 312,000 772,720 2.4767 2.014 1.982 2.014 1.950 2.014 387,202 1.9957 0.40%
2022-11-22 0 2.490 2.470 2.490 2.440 2.500 265,689 652,218 2.4548 2.006 1.990 2.006 1.966 2.014 329,729 1.9780 0.81%
2022-11-21 0 2.470 2.430 2.470 2.430 2.470 135,392 331,433 2.4480 1.990 1.958 1.990 1.958 1.990 168,026 1.9725 -0.40%
2022-11-18 0 2.480 2.430 2.490 2.440 2.490 235,799 582,029 2.4683 1.998 1.958 2.006 1.966 2.006 292,634 1.9889 -0.80%
2022-11-17 0 2.500 2.460 2.500 2.450 2.500 307,733 763,892 2.4823 2.014 1.982 2.014 1.974 2.014 381,907 2.0002 0.40%
2022-11-16 0 2.490 2.490 2.510 2.470 2.530 304,000 759,200 2.4974 2.006 2.006 2.023 1.990 2.039 377,274 2.0123 -0.80%
2022-11-15 0 2.510 2.500 2.520 2.450 2.510 317,891 787,907 2.4785 2.023 2.014 2.031 1.974 2.023 394,513 1.9972 2.03%
2022-11-14 0 2.460 2.430 2.480 2.400 2.500 344,000 837,600 2.4349 1.982 1.958 1.998 1.934 2.014 426,915 1.9620 -0.40%
2022-11-11 0 2.470 2.440 2.470 2.330 2.470 296,000 715,440 2.4170 1.990 1.966 1.990 1.877 1.990 367,346 1.9476 8.33%
2022-11-10 0 2.280 2.270 2.290 2.280 2.280 16,000 36,480 2.2800 1.837 1.829 1.845 1.837 1.837 19,857 1.8372 -0.87%
2022-11-09 0 2.300 2.300 2.320 2.250 2.310 205,126 469,722 2.2899 1.853 1.853 1.869 1.813 1.861 254,568 1.8452 -2.13%
2022-11-08 0 2.350 2.340 2.380 2.340 2.360 64,000 150,720 2.3550 1.894 1.886 1.918 1.886 1.902 79,426 1.8976 0.00%
2022-11-07 0 2.350 2.280 2.350 2.230 2.370 216,393 497,600 2.2995 1.894 1.837 1.894 1.797 1.910 268,551 1.8529 7.31%
2022-11-04 0 2.190 2.170 2.220 2.060 2.190 168,000 359,280 2.1386 1.765 1.749 1.789 1.660 1.765 208,493 1.7232 8.42%
2022-11-03 0 2.020 2.020 2.050 1.960 2.030 485,486 970,343 1.9987 1.628 1.628 1.652 1.579 1.636 602,504 1.6105 3.06%
2022-11-02 0 1.960 1.950 2.040 1.910 2.000 170,090 331,593 1.9495 1.579 1.571 1.644 1.539 1.612 211,087 1.5709 2.62%
2022-11-01 0 1.910 1.910 2.000 1.870 1.910 162,468 306,676 1.8876 1.539 1.539 1.612 1.507 1.539 201,628 1.5210 4.37%
2022-10-31 0 1.830 1.830 1.850 1.820 1.880 112,612 208,117 1.8481 1.475 1.475 1.491 1.467 1.515 139,755 1.4892 -2.14%
2022-10-28 0 1.870 1.870 1.900 1.860 1.920 120,000 224,160 1.8680 1.507 1.507 1.531 1.499 1.547 148,924 1.5052 -2.60%
2022-10-27 0 1.920 1.900 1.950 1.900 1.900 16,000 30,400 1.9000 1.547 1.531 1.571 1.531 1.531 19,857 1.5310 -0.52%
2022-10-26 0 1.930 1.900 1.930 1.880 1.930 220,107 417,951 1.8989 1.555 1.531 1.555 1.515 1.555 273,160 1.5301 5.46%
2022-10-25 0 1.830 1.820 1.850 1.800 1.850 171,828 314,893 1.8326 1.475 1.467 1.491 1.450 1.491 213,244 1.4767 -1.61%
2022-10-24 0 1.860 1.830 1.860 1.820 1.900 203,510 378,000 1.8574 1.499 1.475 1.499 1.467 1.531 252,562 1.4967 -6.06%
2022-10-21 0 1.980 1.980 2.000 1.980 2.000 120,000 239,040 1.9920 1.595 1.595 1.612 1.595 1.612 148,924 1.6051 -1.00%
2022-10-20 0 2.000 2.000 2.030 2.000 2.010 58,258 116,687 2.0029 1.612 1.612 1.636 1.612 1.620 72,300 1.6139 -1.96%
2022-10-19 0 2.040 2.000 2.040 - - 0 0 - 1.644 1.612 1.644 - - 0 - 0.00%
2022-10-18 0 2.040 2.020 2.100 2.000 2.060 128,506 260,761 2.0292 1.644 1.628 1.692 1.612 1.660 159,480 1.6351 1.49%
2022-10-17 0 2.010 2.010 2.020 1.980 2.020 132,477 264,570 1.9971 1.620 1.620 1.628 1.595 1.628 164,408 1.6092 -0.50%
2022-10-14 0 2.020 2.020 2.100 2.000 2.050 261,747 532,734 2.0353 1.628 1.628 1.692 1.612 1.652 324,836 1.6400 1.00%
2022-10-13 0 2.000 2.000 2.030 2.000 2.050 35,668 71,937 2.0168 1.612 1.612 1.636 1.612 1.652 44,265 1.6251 -2.44%
2022-10-12 0 2.050 2.040 2.050 2.010 2.080 312,854 642,836 2.0547 1.652 1.644 1.652 1.620 1.676 388,262 1.6557 -4.21%
2022-10-11 0 2.140 2.140 2.160 2.140 2.190 147,411 319,825 2.1696 1.724 1.724 1.740 1.724 1.765 182,942 1.7482 -4.46%
2022-10-10 0 2.240 2.210 2.250 2.180 2.250 168,439 371,872 2.2078 1.805 1.781 1.813 1.757 1.813 209,038 1.7790 -3.45%
2022-10-07 0 2.320 2.290 2.350 2.290 2.320 40,000 92,240 2.3060 1.869 1.845 1.894 1.845 1.869 49,641 1.8581 0.00%
2022-10-06 0 2.320 2.320 2.360 2.290 2.390 553,912 1,298,249 2.3438 1.869 1.869 1.902 1.845 1.926 687,423 1.8886 -1.28%
2022-10-05 0 2.350 2.320 2.350 2.300 2.380 192,000 449,200 2.3396 1.894 1.869 1.894 1.853 1.918 238,278 1.8852 0.00%
2022-10-03 0 2.350 2.350 2.410 2.330 2.420 165,182 393,260 2.3808 1.894 1.894 1.942 1.877 1.950 204,996 1.9184 -1.67%
2022-09-30 0 2.390 2.380 2.390 2.380 2.410 108,350 259,386 2.3940 1.926 1.918 1.926 1.918 1.942 134,466 1.9290 -0.83%
2022-09-29 0 2.410 2.410 2.480 2.410 2.470 262,930 646,875 2.4603 1.942 1.942 1.998 1.942 1.990 326,305 1.9824 -3.60%
2022-09-28 0 2.500 2.490 2.510 2.380 2.540 496,000 1,225,440 2.4706 2.014 2.006 2.023 1.918 2.047 615,552 1.9908 0.00%
2022-09-27 0 2.500 2.490 2.530 2.380 2.500 168,000 409,600 2.4381 2.014 2.006 2.039 1.918 2.014 208,493 1.9646 1.63%
2022-09-26 0 2.460 2.460 2.480 2.450 2.490 56,000 137,920 2.4629 1.982 1.982 1.998 1.974 2.006 69,498 1.9845 0.00%
2022-09-23 0 2.460 2.460 2.490 2.450 2.520 128,000 318,880 2.4913 1.982 1.982 2.006 1.974 2.031 158,852 2.0074 -1.99%
2022-09-22 0 2.510 2.510 2.530 2.500 2.510 188,087 470,291 2.5004 2.023 2.023 2.039 2.014 2.023 233,422 2.0148 -0.79%
2022-09-21 0 2.530 2.500 2.540 2.500 2.530 112,000 280,400 2.5036 2.039 2.014 2.047 2.014 2.039 138,996 2.0173 -0.39%
2022-09-20 0 2.540 2.530 2.540 2.540 2.540 24,000 60,960 2.5400 2.047 2.039 2.047 2.047 2.047 29,785 2.0467 1.60%
2022-09-19 0 2.500 2.500 2.520 2.500 2.500 608,000 1,520,000 2.5000 2.014 2.014 2.031 2.014 2.014 754,548 2.0145 1.21%
2022-09-16 0 2.470 2.460 2.490 2.460 2.500 184,000 458,320 2.4909 1.990 1.982 2.006 1.982 2.014 228,350 2.0071 -1.98%
2022-09-15 0 2.520 2.520 2.550 2.520 2.560 320,159 817,767 2.5543 2.031 2.031 2.055 2.031 2.063 397,328 2.0582 -1.56%
2022-09-14 0 2.560 2.560 2.570 2.500 2.600 37,098 94,216 2.5397 2.063 2.063 2.071 2.014 2.095 46,040 2.0464 0.00%
2022-09-13 0 2.560 2.560 2.570 2.560 2.600 416,000 1,069,760 2.5715 2.063 2.063 2.071 2.063 2.095 516,269 2.0721 0.00%
2022-09-09 0 2.560 2.550 2.580 2.530 2.600 122,710 313,981 2.5587 2.063 2.055 2.079 2.039 2.095 152,287 2.0618 1.59%
2022-09-08 0 2.520 2.510 2.530 2.510 2.520 64,000 161,200 2.5188 2.031 2.023 2.039 2.023 2.031 79,426 2.0296 0.40%
2022-09-07 0 2.510 2.500 2.520 2.500 2.510 410,174 1,026,416 2.5024 2.023 2.014 2.031 2.014 2.023 509,039 2.0164 0.40%
2022-09-06 0 2.500 2.500 2.510 2.500 2.510 24,000 60,080 2.5033 2.014 2.014 2.023 2.014 2.023 29,785 2.0171 0.00%
2022-09-05 0 2.500 2.500 2.520 2.500 2.500 296,000 740,400 2.5014 2.014 2.014 2.031 2.014 2.014 367,346 2.0155 0.40%
2022-09-02 0 2.490 2.480 2.500 2.490 2.510 71,268 178,065 2.4985 2.006 1.998 2.014 2.006 2.023 88,446 2.0133 0.00%
2022-09-01 0 2.490 2.490 2.500 2.480 2.500 60,547 150,549 2.4865 2.006 2.006 2.014 1.998 2.014 75,141 2.0036 0.40%
2022-08-31 0 2.480 2.480 2.520 2.480 2.520 536,000 1,334,000 2.4888 1.998 1.998 2.031 1.998 2.031 665,193 2.0054 -1.59%
2022-08-30 0 2.520 2.500 2.520 2.480 2.540 152,000 380,080 2.5005 2.031 2.014 2.031 1.998 2.047 188,637 2.0149 0.40%
2022-08-29 0 2.510 2.500 2.550 2.510 2.540 56,000 140,960 2.5171 2.023 2.014 2.055 2.023 2.047 69,498 2.0283 -1.95%
2022-08-26 0 2.560 2.550 2.560 2.540 2.590 99,435 254,633 2.5608 2.063 2.055 2.063 2.047 2.087 123,402 2.0634 2.40%
2022-08-25 0 2.500 2.470 2.510 2.490 2.510 176,000 440,000 2.5000 2.014 1.990 2.023 2.006 2.023 218,422 2.0145 1.21%
2022-08-24 0 2.470 2.470 2.480 2.450 2.500 204,221 506,619 2.4807 1.990 1.990 1.998 1.974 2.014 253,445 1.9989 -1.20%
2022-08-23 0 2.500 2.480 2.500 2.470 2.500 129,648 321,764 2.4818 2.014 1.998 2.014 1.990 2.014 160,897 1.9998 0.00%
2022-08-22 0 2.500 2.500 2.530 2.500 2.530 93,499 234,992 2.5133 2.014 2.014 2.039 2.014 2.039 116,035 2.0252 0.40%
2022-08-19 0 2.490 2.490 2.510 2.490 2.510 73,066 182,595 2.4990 2.006 2.006 2.023 2.006 2.023 90,677 2.0137 0.00%
2022-08-18 0 2.490 2.480 2.500 2.450 2.510 336,000 830,480 2.4717 2.006 1.998 2.014 1.974 2.023 416,987 1.9916 2.47%
2022-08-17 0 2.430 2.420 2.430 2.360 2.440 432,000 1,029,120 2.3822 1.958 1.950 1.958 1.902 1.966 536,126 1.9195 1.67%
2022-08-16 0 2.390 2.380 2.410 2.350 2.470 168,000 406,960 2.4224 1.926 1.918 1.942 1.894 1.990 208,493 1.9519 -1.24%
2022-08-15 0 2.420 2.380 2.430 2.360 2.420 288,000 686,000 2.3819 1.950 1.918 1.958 1.902 1.950 357,417 1.9193 0.00%
2022-08-12 0 2.420 2.400 2.430 2.410 2.560 551,052 1,362,105 2.4718 1.950 1.934 1.958 1.942 2.063 683,873 1.9918 -3.97%
2022-08-11 0 2.520 2.520 2.540 2.500 2.520 97,948 245,430 2.5057 2.031 2.031 2.047 2.014 2.031 121,557 2.0191 0.80%
2022-08-10 0 2.500 2.460 2.520 2.450 2.530 144,000 356,080 2.4728 2.014 1.982 2.031 1.974 2.039 178,709 1.9925 -1.22%
2022-08-09 0 2.590 2.560 2.600 2.560 2.600 152,954 396,173 2.5901 2.039 2.016 2.047 2.016 2.047 194,246 2.0395 2.37%
2022-08-08 0 2.530 2.520 2.600 2.470 2.660 272,000 696,400 2.5603 1.992 1.984 2.047 1.945 2.095 345,430 2.0160 2.85%
2022-08-05 0 2.460 2.470 2.480 2.430 2.510 521,444 1,280,766 2.4562 1.937 1.945 1.953 1.913 1.976 662,214 1.9341 -3.53%
2022-08-04 0 2.550 2.550 2.570 2.550 2.670 554,100 1,446,407 2.6104 2.008 2.008 2.024 2.008 2.102 703,686 2.0555 -1.92%
2022-08-03 0 2.600 2.570 2.600 2.600 2.740 512,000 1,368,320 2.6725 2.047 2.024 2.047 2.047 2.158 650,221 2.1044 -4.76%
2022-08-02 0 2.730 2.700 2.750 2.700 2.780 578,545 1,570,929 2.7153 2.150 2.126 2.165 2.126 2.189 734,730 2.1381 -3.19%
2022-08-01 0 2.820 2.820 2.870 2.820 2.880 155,217 441,999 2.8476 2.221 2.221 2.260 2.221 2.268 197,120 2.2423 -1.74%
2022-07-29 0 2.870 2.870 2.890 2.860 3.030 251,250 731,480 2.9114 2.260 2.260 2.276 2.252 2.386 319,078 2.2925 -4.33%
2022-07-28 0 3.000 2.990 3.030 2.960 3.060 282,738 851,199 3.0106 2.362 2.354 2.386 2.331 2.410 359,066 2.3706 1.35%
2022-07-27 0 2.960 2.960 2.970 2.920 2.960 96,000 282,080 2.9383 2.331 2.331 2.339 2.299 2.331 121,916 2.3137 1.72%
2022-07-26 0 2.910 2.890 2.920 2.800 2.910 144,000 411,440 2.8572 2.291 2.276 2.299 2.205 2.291 182,875 2.2498 2.11%
2022-07-25 0 2.850 2.840 2.880 2.840 2.850 41,229 117,312 2.8454 2.244 2.236 2.268 2.236 2.244 52,359 2.2405 -1.38%
2022-07-22 0 2.890 2.860 2.910 2.850 2.890 73,230 210,207 2.8705 2.276 2.252 2.291 2.244 2.276 92,999 2.2603 1.40%
2022-07-21 0 2.850 2.830 2.860 2.820 2.860 280,000 796,320 2.8440 2.244 2.228 2.252 2.221 2.252 355,589 2.2394 -0.35%
2022-07-20 0 2.860 2.830 2.870 2.840 2.860 112,000 319,200 2.8500 2.252 2.228 2.260 2.236 2.252 142,236 2.2442 1.78%
2022-07-19 0 2.810 2.810 2.840 2.800 2.830 497,710 1,398,799 2.8105 2.213 2.213 2.236 2.205 2.228 632,073 2.2130 -2.09%
2022-07-18 0 2.870 2.840 2.880 2.840 2.870 168,000 478,240 2.8467 2.260 2.236 2.268 2.236 2.260 213,354 2.2415 0.00%
2022-07-15 0 2.870 2.850 2.920 2.870 2.930 288,983 837,201 2.8971 2.260 2.244 2.299 2.260 2.307 366,997 2.2812 -1.37%
2022-07-14 0 2.910 2.900 2.930 2.910 2.960 189,028 553,600 2.9287 2.291 2.284 2.307 2.291 2.331 240,058 2.3061 -0.68%
2022-07-13 0 2.930 2.910 2.940 2.900 2.930 64,000 187,040 2.9225 2.307 2.291 2.315 2.284 2.307 81,278 2.3013 0.00%
2022-07-12 0 2.930 2.890 2.930 - - 3,764 10,727 2.8499 2.307 2.276 2.307 - - 4,780 2.2441 -0.34%
2022-07-11 0 2.940 2.910 2.950 2.900 2.970 304,787 895,066 2.9367 2.315 2.291 2.323 2.284 2.339 387,068 2.3124 -1.01%
2022-07-08 0 2.970 2.970 2.980 2.950 2.980 161,128 478,161 2.9676 2.339 2.339 2.347 2.323 2.347 204,626 2.3368 1.71%
2022-07-07 0 2.920 2.900 2.930 2.850 2.950 322,617 939,510 2.9122 2.299 2.284 2.307 2.244 2.323 409,711 2.2931 3.55%
2022-07-06 0 2.820 2.820 2.850 2.810 2.820 24,000 67,520 2.8133 2.221 2.221 2.244 2.213 2.221 30,479 2.2153 0.36%
2022-07-05 0 2.810 2.810 2.880 2.800 2.930 336,000 958,880 2.8538 2.213 2.213 2.268 2.205 2.307 426,707 2.2472 -2.77%
2022-07-04 0 2.890 2.860 2.890 2.850 2.900 152,000 438,240 2.8832 2.276 2.252 2.276 2.244 2.284 193,034 2.2703 -0.69%
2022-06-30 0 2.910 2.900 2.920 2.890 2.920 264,000 767,040 2.9055 2.291 2.284 2.299 2.276 2.299 335,270 2.2878 -0.34%
2022-06-29 0 2.920 2.920 2.930 2.920 2.940 120,000 350,960 2.9247 2.299 2.299 2.307 2.299 2.315 152,395 2.3030 0.00%
2022-06-28 0 2.920 2.900 2.930 2.900 2.950 147,198 430,026 2.9214 2.299 2.284 2.307 2.284 2.323 186,936 2.3004 -1.02%
2022-06-27 0 2.950 2.950 2.980 2.930 2.970 146,643 433,264 2.9545 2.323 2.323 2.347 2.307 2.339 186,231 2.3265 0.68%
2022-06-24 0 2.930 2.920 2.940 2.890 2.940 96,000 279,680 2.9133 2.307 2.299 2.315 2.276 2.315 121,916 2.2940 0.69%
2022-06-23 0 2.910 2.880 2.940 2.910 2.910 8,000 23,280 2.9100 2.291 2.268 2.315 2.291 2.291 10,160 2.2914 1.39%
2022-06-22 0 2.870 2.880 2.910 2.870 2.950 136,576 396,847 2.9057 2.260 2.268 2.291 2.260 2.323 173,446 2.2880 -1.03%
2022-06-21 0 2.900 2.900 2.940 2.900 2.940 170,643 497,105 2.9131 2.284 2.284 2.315 2.284 2.315 216,710 2.2939 -1.36%
2022-06-20 0 2.940 2.910 2.950 2.850 2.950 144,000 416,880 2.8950 2.315 2.291 2.323 2.244 2.323 182,875 2.2796 0.00%
2022-06-17 0 2.940 2.940 2.960 2.940 3.020 160,000 473,520 2.9595 2.315 2.315 2.331 2.315 2.378 203,194 2.3304 -0.68%
2022-06-16 0 2.960 2.950 3.000 2.950 3.050 160,000 476,720 2.9795 2.331 2.323 2.362 2.323 2.402 203,194 2.3461 -1.33%
2022-06-15 0 3.000 2.970 3.040 2.980 3.000 40,000 119,440 2.9860 2.362 2.339 2.394 2.347 2.362 50,798 2.3513 0.33%
2022-06-14 0 2.990 2.960 3.000 2.950 2.990 216,000 639,520 2.9607 2.354 2.331 2.362 2.323 2.354 274,312 2.3314 -0.33%
2022-06-13 0 3.000 2.990 3.000 2.960 3.050 181,709 547,333 3.0121 2.362 2.354 2.362 2.331 2.402 230,764 2.3718 0.33%
2022-06-10 0 2.990 2.980 3.010 2.980 3.010 264,000 790,640 2.9948 2.354 2.347 2.370 2.347 2.370 335,270 2.3582 0.00%
2022-06-09 0 2.990 2.980 2.990 2.990 3.050 144,000 435,440 3.0239 2.354 2.347 2.354 2.354 2.402 182,875 2.3811 0.67%
2022-06-08 0 2.970 2.960 2.980 2.950 2.980 145,118 431,034 2.9702 2.339 2.331 2.347 2.323 2.347 184,294 2.3388 -0.34%
2022-06-07 0 2.980 2.950 2.980 2.970 2.980 72,000 214,240 2.9756 2.347 2.323 2.347 2.339 2.347 91,437 2.3430 0.34%
2022-06-06 0 2.970 2.970 2.980 2.950 2.980 269,061 797,578 2.9643 2.339 2.339 2.347 2.323 2.347 341,697 2.3342 -0.34%
2022-06-02 0 2.980 2.970 3.010 2.970 3.090 160,000 478,320 2.9895 2.347 2.339 2.370 2.339 2.433 203,194 2.3540 -1.97%
2022-06-01 0 3.040 3.040 3.060 3.040 3.040 32,000 97,280 3.0400 2.394 2.394 2.410 2.394 2.394 40,639 2.3938 -0.65%
2022-05-31 0 3.060 3.040 3.060 3.060 3.060 24,000 73,440 3.0600 2.410 2.394 2.410 2.410 2.410 30,479 2.4095 0.99%
2022-05-30 0 3.030 3.020 3.030 3.030 3.030 112,000 339,360 3.0300 2.386 2.378 2.386 2.386 2.386 142,236 2.3859 0.00%
2022-05-27 0 3.030 3.030 3.050 2.980 3.040 181,617 546,195 3.0074 2.386 2.386 2.402 2.347 2.394 230,647 2.3681 1.68%
2022-05-26 0 2.980 2.980 3.000 2.970 2.970 24,000 71,280 2.9700 2.347 2.347 2.362 2.339 2.339 30,479 2.3387 -1.65%
2022-05-25 0 3.030 2.990 3.030 2.990 3.030 124,739 374,350 3.0011 2.386 2.354 2.386 2.354 2.386 158,414 2.3631 2.36%
2022-05-24 0 2.960 2.960 3.020 2.940 3.000 366,360 1,085,363 2.9626 2.331 2.331 2.378 2.315 2.362 465,263 2.3328 0.34%
2022-05-23 0 2.950 2.950 3.020 2.950 3.030 640,000 1,915,680 2.9933 2.323 2.323 2.378 2.323 2.386 812,776 2.3570 -2.32%
2022-05-20 0 3.020 3.020 3.050 3.010 3.050 200,000 607,760 3.0388 2.378 2.378 2.402 2.370 2.402 253,992 2.3928 0.67%
2022-05-19 0 3.000 3.000 3.030 2.970 3.120 187,126 563,033 3.0088 2.362 2.362 2.386 2.339 2.457 237,643 2.3692 -1.64%
2022-05-18 0 3.050 3.050 3.090 3.050 3.130 145,223 446,227 3.0727 2.402 2.402 2.433 2.402 2.465 184,428 2.4195 -0.33%
2022-05-17 0 3.060 3.050 3.090 3.030 3.100 240,000 734,000 3.0583 2.410 2.402 2.433 2.386 2.441 304,791 2.4082 0.66%
2022-05-16 0 3.040 3.020 3.090 3.020 3.100 161,600 491,920 3.0441 2.394 2.378 2.433 2.378 2.441 205,226 2.3970 0.00%
2022-05-13 0 3.040 3.040 3.050 3.040 3.050 281,756 857,258 3.0426 2.394 2.394 2.402 2.394 2.402 357,819 2.3958 2.70%
2022-05-12 0 2.960 2.950 2.960 2.960 3.060 216,842 654,408 3.0179 2.331 2.323 2.331 2.331 2.410 275,381 2.3764 -2.95%
2022-05-11 0 3.050 3.050 3.090 2.940 3.050 365,050 1,104,742 3.0263 2.402 2.402 2.433 2.315 2.402 463,600 2.3830 3.74%
2022-05-10 0 2.940 2.930 2.990 2.910 3.100 800,776 2,420,846 3.0231 2.315 2.307 2.354 2.291 2.441 1,016,955 2.3805 -5.77%
2022-05-06 0 3.120 3.110 3.120 3.100 3.130 288,000 898,480 3.1197 2.457 2.449 2.457 2.441 2.465 365,749 2.4565 -0.64%
2022-05-05 0 3.140 3.140 3.250 3.140 3.260 272,000 879,760 3.2344 2.473 2.473 2.559 2.473 2.567 345,430 2.5469 -2.18%
2022-05-04 0 3.210 3.210 3.240 3.210 3.240 419,819 1,347,822 3.2105 2.528 2.528 2.551 2.528 2.551 533,154 2.5280 0.00%
2022-05-03 0 3.210 3.210 3.310 3.210 3.350 317,497 1,037,565 3.2680 2.528 2.528 2.606 2.528 2.638 403,209 2.5733 -1.53%
2022-04-29 0 3.260 3.260 3.300 3.200 3.310 140,132 455,980 3.2539 2.567 2.567 2.599 2.520 2.606 177,962 2.5622 3.49%
2022-04-28 0 3.150 3.130 3.190 3.130 3.220 192,000 610,480 3.1796 2.480 2.465 2.512 2.465 2.536 243,833 2.5037 0.64%
2022-04-27 0 3.130 3.100 3.160 3.130 3.280 120,000 381,920 3.1827 2.465 2.441 2.488 2.465 2.583 152,395 2.5061 -1.26%
2022-04-26 0 3.170 3.130 3.170 3.120 3.210 128,028 407,131 3.1800 2.496 2.465 2.496 2.457 2.528 162,591 2.5040 2.92%
2022-04-25 0 3.080 3.020 3.120 3.060 3.220 408,000 1,281,520 3.1410 2.425 2.378 2.457 2.410 2.536 518,144 2.4733 -7.78%
2022-04-22 0 3.340 3.330 3.360 3.150 3.480 168,328 559,273 3.3225 2.630 2.622 2.646 2.480 2.740 213,770 2.6162 1.83%
2022-04-21 0 3.280 3.250 3.450 3.280 3.500 352,000 1,205,200 3.4239 2.583 2.559 2.717 2.583 2.756 447,027 2.6960 -6.02%
2022-04-20 0 3.490 3.460 3.590 3.380 3.490 392,000 1,347,360 3.4371 2.748 2.724 2.827 2.661 2.748 497,825 2.7065 2.65%
2022-04-19 0 3.400 3.400 3.420 3.400 3.550 312,300 1,077,450 3.4500 2.677 2.677 2.693 2.677 2.795 396,609 2.7167 -1.73%
2022-04-14 0 3.460 3.440 3.460 3.460 3.480 96,000 332,480 3.4633 2.724 2.709 2.724 2.724 2.740 121,916 2.7271 0.87%
2022-04-13 0 3.430 3.440 3.480 3.420 3.450 176,000 604,240 3.4332 2.701 2.709 2.740 2.693 2.717 223,513 2.7034 -2.00%
2022-04-12 0 3.500 3.430 3.580 3.340 3.650 624,000 2,176,960 3.4887 2.756 2.701 2.819 2.630 2.874 792,456 2.7471 0.86%
2022-04-11 0 3.470 3.450 3.510 3.430 3.590 328,000 1,160,320 3.5376 2.732 2.717 2.764 2.701 2.827 416,548 2.7856 -3.61%
2022-04-08 0 3.600 3.600 3.610 3.570 3.610 608,851 2,192,272 3.6007 2.835 2.835 2.843 2.811 2.843 773,218 2.8353 0.00%
2022-04-07 0 3.600 3.600 3.630 3.530 3.650 729,263 2,631,372 3.6083 2.835 2.835 2.858 2.780 2.874 926,136 2.8412 3.75%
2022-04-06 0 3.470 3.460 3.520 3.300 3.570 592,000 2,046,480 3.4569 2.732 2.724 2.772 2.599 2.811 751,817 2.7220 3.89%
2022-04-04 0 3.340 3.320 3.350 3.200 3.340 344,000 1,132,400 3.2919 2.630 2.614 2.638 2.520 2.630 436,867 2.5921 3.73%
2022-04-01 0 3.220 3.220 3.260 3.140 3.230 256,000 818,080 3.1956 2.536 2.536 2.567 2.473 2.543 325,110 2.5163 -0.31%
2022-03-31 0 3.230 3.180 3.270 3.230 3.280 56,000 182,560 3.2600 2.543 2.504 2.575 2.543 2.583 71,118 2.5670 -1.52%
2022-03-30 0 3.280 3.280 3.300 3.180 3.300 400,000 1,300,240 3.2506 2.583 2.583 2.599 2.504 2.599 507,985 2.5596 3.14%
2022-03-29 0 3.180 3.170 3.250 3.180 3.220 112,000 359,600 3.2107 2.504 2.496 2.559 2.504 2.536 142,236 2.5282 2.25%
2022-03-28 0 3.110 3.110 3.180 3.050 3.180 456,000 1,416,880 3.1072 2.449 2.449 2.504 2.402 2.504 579,103 2.4467 -0.32%
2022-03-25 0 3.120 3.120 3.210 3.120 3.310 764,608 2,508,976 3.2814 2.457 2.457 2.528 2.457 2.606 971,023 2.5838 -5.45%
2022-03-24 0 3.300 3.300 3.350 3.300 3.400 680,000 2,266,240 3.3327 2.599 2.599 2.638 2.599 2.677 863,574 2.6243 0.61%
2022-03-23 0 3.280 3.280 3.300 3.200 3.380 581,719 1,909,072 3.2818 2.583 2.583 2.599 2.520 2.661 738,761 2.5842 4.13%
2022-03-22 0 3.150 3.150 3.190 2.960 3.180 368,000 1,141,840 3.1028 2.480 2.480 2.512 2.331 2.504 467,346 2.4432 4.30%
2022-03-21 0 3.020 3.000 3.040 3.010 3.080 112,811 344,161 3.0508 2.378 2.362 2.394 2.370 2.425 143,266 2.4023 -1.95%
2022-03-18 0 3.080 3.000 3.090 2.980 3.080 248,000 749,840 3.0235 2.425 2.362 2.433 2.347 2.425 314,951 2.3808 4.05%
2022-03-17 0 2.960 2.950 2.970 2.920 3.080 741,685 2,226,037 3.0013 2.331 2.323 2.339 2.299 2.425 941,912 2.3633 2.42%
2022-03-16 0 2.890 2.880 2.900 2.750 2.940 761,561 2,165,042 2.8429 2.276 2.268 2.284 2.165 2.315 967,153 2.2386 3.96%
2022-03-15 0 2.780 2.780 2.800 2.760 2.930 1,232,000 3,526,960 2.8628 2.189 2.189 2.205 2.173 2.307 1,564,593 2.2542 -4.14%
2022-03-14 0 2.900 2.900 2.950 2.900 2.930 752,000 2,182,720 2.9026 2.284 2.284 2.323 2.284 2.307 955,011 2.2855 -5.23%
2022-03-11 0 3.060 3.040 3.060 2.920 3.070 2,456,000 7,326,320 2.9830 2.410 2.394 2.410 2.299 2.417 3,119,027 2.3489 2.68%
2022-03-10 0 2.980 2.980 3.000 2.980 3.090 776,000 2,324,560 2.9956 2.347 2.347 2.362 2.347 2.433 985,490 2.3588 -0.67%
2022-03-09 0 3.000 2.990 3.000 2.980 3.080 1,064,000 3,187,360 2.9956 2.362 2.354 2.362 2.347 2.425 1,351,239 2.3588 3.09%
2022-03-08 0 3.000 2.950 3.020 2.920 3.120 1,498,626 4,505,873 3.0067 2.292 2.253 2.307 2.230 2.383 1,961,925 2.2967 -3.23%
2022-03-07 0 3.100 3.100 3.120 3.060 3.280 1,153,096 3,606,194 3.1274 2.368 2.368 2.383 2.337 2.505 1,509,575 2.3889 -6.91%
2022-03-04 0 3.330 3.330 3.390 3.310 3.500 800,000 2,697,440 3.3718 2.544 2.544 2.589 2.528 2.673 1,047,319 2.5756 -4.86%
2022-03-03 0 3.500 3.500 3.520 3.470 3.520 145,436 507,631 3.4904 2.673 2.673 2.689 2.651 2.689 190,397 2.6662 0.57%
2022-03-02 0 3.480 3.480 3.510 3.470 3.550 497,404 1,734,754 3.4876 2.658 2.658 2.681 2.651 2.712 651,176 2.6640 -0.85%
2022-03-01 0 3.510 3.510 3.550 3.350 3.680 2,570,758 8,996,303 3.4995 2.681 2.681 2.712 2.559 2.811 3,365,506 2.6731 -5.90%
2022-02-28 0 3.730 3.710 3.740 3.700 3.780 616,000 2,288,080 3.7144 2.849 2.834 2.857 2.826 2.887 806,436 2.8373 -1.32%
2022-02-25 0 3.780 3.770 3.790 3.700 3.830 497,946 1,876,581 3.7686 2.887 2.880 2.895 2.826 2.926 651,886 2.8787 1.89%
2022-02-24 0 3.710 3.700 3.720 3.700 3.870 550,478 2,067,638 3.7561 2.834 2.826 2.842 2.826 2.956 720,658 2.8691 -3.13%
2022-02-23 0 3.830 3.810 3.830 3.790 3.830 246,000 938,620 3.8155 2.926 2.910 2.926 2.895 2.926 322,051 2.9145 1.06%
2022-02-22 0 3.790 3.760 3.810 3.590 3.820 928,000 3,463,200 3.7319 2.895 2.872 2.910 2.742 2.918 1,214,890 2.8506 -0.52%
2022-02-21 0 3.810 3.800 3.810 3.760 3.850 456,000 1,726,560 3.7863 2.910 2.903 2.910 2.872 2.941 596,972 2.8922 0.00%
2022-02-18 0 3.810 3.810 3.840 3.800 3.860 225,855 866,620 3.8371 2.910 2.910 2.933 2.903 2.948 295,678 2.9310 -1.30%
2022-02-17 0 3.860 3.860 3.870 3.860 3.890 160,000 620,400 3.8775 2.948 2.948 2.956 2.948 2.971 209,464 2.9618 -1.03%
2022-02-16 0 3.900 3.890 3.900 3.860 3.930 177,752 693,978 3.9042 2.979 2.971 2.979 2.948 3.002 232,704 2.9822 1.04%
2022-02-15 0 3.860 3.850 3.860 3.850 3.950 310,000 1,200,740 3.8734 2.948 2.941 2.948 2.941 3.017 405,836 2.9587 -2.28%
2022-02-14 0 3.950 3.910 3.960 3.830 3.980 544,000 2,141,840 3.9372 3.017 2.987 3.025 2.926 3.040 712,177 3.0075 5.61%
2022-02-11 0 3.740 3.740 3.760 3.730 3.840 408,000 1,544,320 3.7851 2.857 2.857 2.872 2.849 2.933 534,133 2.8913 -2.60%
2022-02-10 0 3.840 3.800 3.860 3.780 3.860 137,407 524,429 3.8166 2.933 2.903 2.948 2.887 2.948 179,886 2.9153 1.05%
2022-02-09 0 3.800 3.800 3.820 3.800 3.890 392,000 1,512,720 3.8590 2.903 2.903 2.918 2.903 2.971 513,186 2.9477 -1.81%
2022-02-08 0 3.870 3.870 3.900 3.870 3.900 368,000 1,430,080 3.8861 2.956 2.956 2.979 2.956 2.979 481,767 2.9684 0.26%
2022-02-07 0 3.860 3.850 3.870 3.860 4.000 712,000 2,785,440 3.9121 2.948 2.941 2.956 2.948 3.055 932,114 2.9883 -1.78%
2022-02-04 0 3.930 3.910 3.920 3.760 3.950 1,008,062 3,899,753 3.8686 3.002 2.987 2.994 2.872 3.017 1,319,703 2.9550 6.22%
2022-01-31 0 3.700 3.700 3.720 3.700 3.750 128,000 478,160 3.7356 2.826 2.826 2.842 2.826 2.864 167,571 2.8535 0.54%
2022-01-28 0 3.680 3.670 3.710 3.620 3.720 320,000 1,172,960 3.6655 2.811 2.803 2.834 2.765 2.842 418,928 2.7999 0.00%
2022-01-27 0 3.680 3.630 3.700 3.600 3.680 628,000 2,286,240 3.6405 2.811 2.773 2.826 2.750 2.811 822,146 2.7808 0.00%
2022-01-26 0 3.680 3.650 3.690 3.630 3.720 344,000 1,264,640 3.6763 2.811 2.788 2.819 2.773 2.842 450,347 2.8081 -1.08%
2022-01-25 0 3.720 3.690 3.720 3.590 3.720 568,000 2,066,960 3.6390 2.842 2.819 2.842 2.742 2.842 743,597 2.7797 3.05%
2022-01-24 0 3.610 3.610 3.620 3.600 3.690 444,985 1,616,246 3.6321 2.758 2.758 2.765 2.750 2.819 582,552 2.7744 -3.48%
2022-01-21 0 3.740 3.750 3.770 3.700 3.770 288,422 1,077,018 3.7342 2.857 2.864 2.880 2.826 2.880 377,587 2.8524 -1.84%
2022-01-20 0 3.810 3.780 3.820 3.590 3.820 577,355 2,156,784 3.7356 2.910 2.887 2.918 2.742 2.918 755,844 2.8535 6.13%
2022-01-19 0 3.590 3.590 3.660 3.580 3.700 776,000 2,821,320 3.6357 2.742 2.742 2.796 2.735 2.826 1,015,900 2.7772 -2.97%
2022-01-18 0 3.700 3.700 3.710 3.680 3.760 152,000 565,920 3.7232 2.826 2.826 2.834 2.811 2.872 198,991 2.8440 0.54%
2022-01-17 0 3.680 3.680 3.690 3.680 3.750 144,000 533,840 3.7072 2.811 2.811 2.819 2.811 2.864 188,517 2.8318 -1.87%
2022-01-14 0 3.750 3.750 3.810 3.750 3.820 245,978 928,057 3.7729 2.864 2.864 2.910 2.864 2.918 322,022 2.8820 -1.06%
2022-01-13 0 3.790 3.760 3.810 3.750 3.870 441,913 1,668,443 3.7755 2.895 2.872 2.910 2.864 2.956 578,530 2.8839 0.26%
2022-01-12 0 3.780 3.770 3.800 3.770 3.860 376,000 1,429,120 3.8009 2.887 2.880 2.903 2.880 2.948 492,240 2.9033 0.27%
2022-01-11 0 3.770 3.770 3.790 3.770 3.810 424,000 1,605,440 3.7864 2.880 2.880 2.895 2.880 2.910 555,079 2.8923 -1.05%
2022-01-10 0 3.810 3.800 3.840 3.770 3.840 112,000 427,200 3.8143 2.910 2.903 2.933 2.880 2.933 146,625 2.9136 -1.04%
2022-01-07 0 3.850 3.850 3.890 3.760 3.990 524,191 2,020,397 3.8543 2.941 2.941 2.971 2.872 3.048 686,244 2.9441 -2.53%
2022-01-06 0 3.950 3.870 3.970 3.690 3.950 1,048,000 3,980,000 3.7977 3.017 2.956 3.033 2.819 3.017 1,371,988 2.9009 3.40%
2022-01-05 0 3.820 3.820 3.870 3.770 3.880 560,401 2,141,063 3.8206 2.918 2.918 2.956 2.880 2.964 733,648 2.9184 -1.29%
2022-01-04 0 3.870 3.830 3.870 3.810 3.900 352,000 1,352,880 3.8434 2.956 2.926 2.956 2.910 2.979 460,820 2.9358 -0.26%
2022-01-03 0 3.880 3.900 3.910 3.870 4.000 336,000 1,318,480 3.9240 2.964 2.979 2.987 2.956 3.055 439,874 2.9974 -3.00%
2021-12-31 0 4.000 4.000 4.040 4.000 4.040 56,000 225,440 4.0257 3.055 3.055 3.086 3.055 3.086 73,312 3.0751 0.50%
2021-12-30 0 3.980 3.980 3.990 3.960 4.050 192,000 767,440 3.9971 3.040 3.040 3.048 3.025 3.094 251,357 3.0532 -1.73%
2021-12-29 0 4.050 4.040 4.070 3.940 4.080 752,000 3,036,400 4.0378 3.094 3.086 3.109 3.010 3.117 984,480 3.0843 0.25%
2021-12-28 0 4.040 4.050 4.070 3.790 4.080 1,440,000 5,778,960 4.0132 3.086 3.094 3.109 2.895 3.117 1,885,175 3.0655 6.32%
2021-12-24 0 3.800 3.800 3.830 3.660 3.820 512,000 1,921,440 3.7528 2.903 2.903 2.926 2.796 2.918 670,284 2.8666 1.88%
2021-12-23 0 3.730 3.700 3.740 3.660 3.770 408,000 1,513,200 3.7088 2.849 2.826 2.857 2.796 2.880 534,133 2.8330 0.54%
2021-12-22 0 3.710 3.680 3.780 3.680 3.840 296,000 1,112,480 3.7584 2.834 2.811 2.887 2.811 2.933 387,508 2.8709 -1.33%
2021-12-21 0 3.760 3.760 3.770 3.560 3.760 480,405 1,771,722 3.6880 2.872 2.872 2.880 2.719 2.872 628,922 2.8171 5.62%
2021-12-20 0 3.560 3.510 3.560 3.490 3.670 1,496,000 5,304,640 3.5459 2.719 2.681 2.719 2.666 2.803 1,958,487 2.7085 -4.30%
2021-12-17 0 3.720 3.700 3.770 3.720 4.000 1,304,000 4,957,920 3.8021 2.842 2.826 2.880 2.842 3.055 1,707,130 2.9042 -8.15%
2021-12-16 0 4.050 4.030 4.050 3.740 4.050 944,000 3,654,960 3.8718 3.094 3.078 3.094 2.857 3.094 1,235,837 2.9575 5.19%
2021-12-15 0 3.850 3.820 3.840 3.670 3.970 2,000,000 7,650,600 3.8253 2.941 2.918 2.933 2.803 3.033 2,618,298 2.9220 -2.78%
2021-12-14 0 3.960 3.910 3.960 3.910 3.980 405,903 1,595,585 3.9310 3.025 2.987 3.025 2.987 3.040 531,388 3.0027 -0.75%
2021-12-13 0 3.990 3.990 4.000 3.930 4.110 616,000 2,478,080 4.0229 3.048 3.048 3.055 3.002 3.139 806,436 3.0729 -0.25%
2021-12-10 0 4.000 4.000 4.010 3.970 4.040 552,000 2,206,080 3.9965 3.055 3.055 3.063 3.033 3.086 722,650 3.0528 -1.96%
2021-12-09 0 4.080 4.050 4.090 3.870 4.100 1,024,000 4,105,440 4.0092 3.117 3.094 3.124 2.956 3.132 1,340,569 3.0625 2.77%
2021-12-08 0 3.970 3.940 3.980 3.900 4.140 1,336,000 5,326,290 3.9867 3.033 3.010 3.040 2.979 3.162 1,749,023 3.0453 -2.70%
2021-12-07 0 4.080 4.060 4.080 4.010 4.150 1,312,384 5,365,174 4.0881 3.117 3.101 3.117 3.063 3.170 1,718,106 3.1227 3.29%
2021-12-06 0 3.950 3.950 3.990 3.950 4.520 4,200,000 17,396,400 4.1420 3.017 3.017 3.048 3.017 3.453 5,498,426 3.1639 -13.00%
2021-12-03 0 4.540 4.540 4.600 4.310 4.650 2,155,766 9,801,558 4.5467 3.468 3.468 3.514 3.292 3.552 2,822,219 3.4730 -0.44%
2021-12-02 0 4.560 4.530 4.560 4.150 4.680 5,392,000 24,212,240 4.4904 3.483 3.460 3.483 3.170 3.575 7,058,932 3.4300 9.62%
2021-12-01 0 4.160 4.140 4.160 3.980 4.200 1,133,872 4,672,027 4.1204 3.178 3.162 3.178 3.040 3.208 1,484,408 3.1474 1.96%
2021-11-30 0 4.080 4.080 4.090 3.850 4.120 2,105,166 8,249,850 3.9189 3.117 3.117 3.124 2.941 3.147 2,755,976 2.9934 3.03%
2021-11-29 0 3.960 3.950 3.960 3.850 4.030 891,117 3,524,818 3.9555 3.025 3.017 3.025 2.941 3.078 1,166,605 3.0214 2.86%
2021-11-26 0 3.850 3.810 3.850 3.810 4.090 2,048,726 7,973,929 3.8921 2.941 2.910 2.941 2.910 3.124 2,682,088 2.9730 -5.87%
2021-11-25 0 4.090 4.040 4.110 4.020 4.260 1,365,420 5,625,398 4.1199 3.124 3.086 3.139 3.071 3.254 1,787,538 3.1470 -1.21%
2021-11-24 0 4.140 4.110 4.140 4.000 4.330 3,019,153 12,578,749 4.1663 3.162 3.139 3.162 3.055 3.307 3,952,522 3.1825 2.48%
2021-11-23 0 4.040 4.000 4.030 3.920 4.450 7,336,231 31,033,788 4.2302 3.086 3.055 3.078 2.994 3.399 9,604,220 3.2313 -5.61%
2021-11-22 0 4.280 4.240 4.280 3.800 4.390 6,414,000 26,268,540 4.0955 3.269 3.239 3.269 2.903 3.353 8,396,883 3.1284 10.03%
2021-11-19 0 3.890 3.860 3.900 3.660 3.920 3,154,390 12,068,642 3.8260 2.971 2.948 2.979 2.796 2.994 4,129,567 2.9225 5.71%
2021-11-18 0 3.680 3.670 3.690 3.310 3.680 3,224,000 11,452,640 3.5523 2.811 2.803 2.819 2.528 2.811 4,220,697 2.7134 9.85%
2021-11-17 0 3.350 3.340 3.350 3.330 3.580 4,360,000 14,987,280 3.4374 2.559 2.551 2.559 2.544 2.735 5,707,890 2.6257 -3.46%
2021-11-16 0 3.470 3.460 3.480 3.260 3.470 2,830,000 9,590,740 3.3890 2.651 2.643 2.658 2.490 2.651 3,704,892 2.5887 3.58%
2021-11-15 0 3.350 3.330 3.350 3.200 3.350 3,440,000 11,347,840 3.2988 2.559 2.544 2.559 2.444 2.559 4,503,473 2.5198 4.69%
2021-11-12 0 3.200 3.200 3.210 3.030 3.220 2,680,000 8,445,120 3.1512 2.444 2.444 2.452 2.314 2.460 3,508,520 2.4070 2.24%
2021-11-11 0 3.130 3.120 3.130 3.020 3.130 1,574,000 4,878,160 3.0992 2.391 2.383 2.391 2.307 2.391 2,060,601 2.3673 4.68%
2021-11-10 0 2.990 2.960 3.000 2.890 3.090 1,024,000 3,083,840 3.0116 2.284 2.261 2.292 2.208 2.360 1,340,569 2.3004 0.67%
2021-11-09 0 2.970 2.950 2.970 2.770 2.970 1,288,000 3,720,660 2.8887 2.269 2.253 2.269 2.116 2.269 1,686,184 2.2066 7.22%
2021-11-08 0 2.770 2.760 2.780 2.750 2.800 280,000 779,360 2.7834 2.116 2.108 2.124 2.101 2.139 366,562 2.1261 -1.07%
2021-11-05 0 2.800 2.800 2.820 2.740 2.810 760,714 2,118,064 2.7843 2.139 2.139 2.154 2.093 2.146 995,888 2.1268 -1.06%
2021-11-04 0 2.830 2.820 2.840 2.800 2.840 368,000 1,035,200 2.8130 2.162 2.154 2.169 2.139 2.169 481,767 2.1488 -1.39%
2021-11-03 0 2.870 2.840 2.880 2.760 2.930 442,000 1,272,720 2.8795 2.192 2.169 2.200 2.108 2.238 578,644 2.1995 1.41%
2021-11-02 0 2.830 2.820 2.850 2.760 2.900 650,000 1,854,780 2.8535 2.162 2.154 2.177 2.108 2.215 850,947 2.1797 1.07%
2021-11-01 0 2.800 2.790 2.830 2.800 2.850 304,000 861,040 2.8324 2.139 2.131 2.162 2.139 2.177 397,981 2.1635 -1.41%
2021-10-29 0 2.840 2.840 2.860 2.800 2.880 552,000 1,566,000 2.8370 2.169 2.169 2.185 2.139 2.200 722,650 2.1670 2.16%
2021-10-28 0 2.780 2.780 2.800 2.760 3.150 2,240,000 6,550,000 2.9241 2.124 2.124 2.139 2.108 2.406 2,932,494 2.2336 -7.33%
2021-10-27 0 3.000 3.000 3.010 2.800 3.020 3,088,949 9,071,057 2.9366 2.292 2.292 2.299 2.139 2.307 4,043,895 2.2431 7.53%
2021-10-26 0 2.790 2.790 2.810 2.660 2.810 880,552 2,438,912 2.7698 2.131 2.131 2.146 2.032 2.146 1,152,774 2.1157 4.89%
2021-10-25 0 2.660 2.650 2.670 2.650 2.700 481,471 1,285,091 2.6691 2.032 2.024 2.039 2.024 2.062 630,317 2.0388 0.38%
2021-10-22 0 2.650 2.650 2.660 2.640 2.700 292,887 782,323 2.6711 2.024 2.024 2.032 2.017 2.062 383,433 2.0403 -2.93%
2021-10-21 0 2.730 2.700 2.740 2.700 2.750 283,151 769,785 2.7186 2.085 2.062 2.093 2.062 2.101 370,687 2.0766 -0.73%
2021-10-20 0 2.750 2.700 2.750 2.700 2.780 354,000 970,040 2.7402 2.101 2.062 2.101 2.062 2.124 463,439 2.0931 0.73%
2021-10-19 0 2.730 2.710 2.740 2.700 2.810 536,000 1,489,520 2.7790 2.085 2.070 2.093 2.062 2.146 701,704 2.1227 -0.36%
2021-10-18 0 2.740 2.740 2.780 2.740 2.840 538,000 1,500,440 2.7889 2.093 2.093 2.124 2.093 2.169 704,322 2.1303 -3.52%
2021-10-15 0 2.840 2.820 2.840 2.560 2.870 2,248,000 6,112,160 2.7189 2.169 2.154 2.169 1.955 2.192 2,942,967 2.0769 5.58%
2021-10-12 0 2.690 2.680 2.690 2.550 2.690 712,000 1,848,240 2.5958 2.055 2.047 2.055 1.948 2.055 932,114 1.9828 6.75%
2021-10-11 0 2.520 2.510 2.550 2.470 2.570 224,000 566,640 2.5296 1.925 1.917 1.948 1.887 1.963 293,249 1.9323 2.02%
2021-10-08 0 2.470 2.470 2.500 2.450 2.450 17,384 42,673 2.4547 1.887 1.887 1.910 1.871 1.871 22,758 1.8751 0.41%
2021-10-07 0 2.460 2.460 2.500 2.370 2.510 377,992 935,601 2.4752 1.879 1.879 1.910 1.810 1.917 494,848 1.8907 2.93%
2021-10-06 0 2.390 2.380 2.460 2.350 2.450 464,000 1,111,600 2.3957 1.826 1.818 1.879 1.795 1.871 607,445 1.8300 -2.45%
2021-10-05 0 2.450 2.430 2.470 2.420 2.490 241,174 588,144 2.4387 1.871 1.856 1.887 1.849 1.902 315,733 1.8628 0.00%
2021-10-04 0 2.450 2.430 2.450 2.400 2.500 352,000 859,200 2.4409 1.871 1.856 1.871 1.833 1.910 460,820 1.8645 -1.61%
2021-09-30 0 2.490 2.460 2.480 2.320 2.490 1,221,725 2,967,386 2.4288 1.902 1.879 1.894 1.772 1.902 1,599,420 1.8553 3.75%
2021-09-29 0 2.400 2.370 2.400 2.300 2.430 1,720,000 3,995,360 2.3229 1.833 1.810 1.833 1.757 1.856 2,251,737 1.7743 -0.83%
2021-09-28 0 2.420 2.400 2.420 2.360 2.440 1,128,000 2,692,160 2.3867 1.849 1.833 1.849 1.803 1.864 1,476,720 1.8231 1.26%
2021-09-27 0 2.390 2.390 2.400 2.320 2.640 2,698,000 6,559,600 2.4313 1.826 1.826 1.833 1.772 2.017 3,532,084 1.8571 -10.15%
2021-09-24 0 2.660 2.650 2.690 2.550 2.730 1,592,000 4,201,360 2.6390 2.032 2.024 2.055 1.948 2.085 2,084,165 2.0158 -4.32%
2021-09-23 0 2.780 2.760 2.780 2.690 2.780 712,000 1,950,320 2.7392 2.124 2.108 2.124 2.055 2.124 932,114 2.0924 3.35%
2021-09-21 0 2.690 2.680 2.700 2.600 2.710 571,266 1,524,308 2.6683 2.055 2.047 2.062 1.986 2.070 747,872 2.0382 -0.37%
2021-09-20 0 2.700 2.680 2.720 2.640 2.750 800,400 2,143,016 2.6774 2.062 2.047 2.078 2.017 2.101 1,047,843 2.0452 -2.53%
2021-09-17 0 2.770 2.690 2.770 2.660 2.770 726,000 1,967,620 2.7102 2.116 2.055 2.116 2.032 2.116 950,442 2.0702 1.84%
2021-09-16 0 2.720 2.690 2.740 2.700 2.860 968,000 2,691,680 2.7807 2.078 2.055 2.093 2.062 2.185 1,267,256 2.1240 -3.55%
2021-09-15 0 2.820 2.810 2.840 2.790 2.870 320,000 906,880 2.8340 2.154 2.146 2.169 2.131 2.192 418,928 2.1648 0.36%
2021-09-14 0 2.810 2.800 2.850 2.800 2.960 808,000 2,318,880 2.8699 2.146 2.139 2.177 2.139 2.261 1,057,792 2.1922 -1.06%
2021-09-13 0 2.840 2.800 2.850 2.800 2.850 425,780 1,204,175 2.8282 2.169 2.139 2.177 2.139 2.177 557,410 2.1603 -1.05%
2021-09-10 0 2.870 2.850 2.880 2.730 2.880 880,000 2,456,960 2.7920 2.192 2.177 2.200 2.085 2.200 1,152,051 2.1327 3.24%
2021-09-09 0 2.780 2.780 2.800 2.780 2.880 528,000 1,490,080 2.8221 2.124 2.124 2.139 2.124 2.200 691,231 2.1557 -0.71%
2021-09-08 0 2.800 2.780 2.800 2.760 2.960 984,000 2,778,640 2.8238 2.139 2.124 2.139 2.108 2.261 1,288,203 2.1570 -3.78%
2021-09-07 0 2.910 2.880 2.910 2.800 2.950 834,265 2,398,215 2.8746 2.223 2.200 2.223 2.139 2.253 1,092,177 2.1958 -0.34%
2021-09-06 0 2.920 2.900 2.920 2.650 3.020 2,674,000 7,655,820 2.8631 2.230 2.215 2.230 2.024 2.307 3,500,665 2.1870 7.35%
2021-09-03 0 2.720 2.680 2.720 2.650 3.010 6,856,000 19,200,000 2.8005 2.078 2.047 2.078 2.024 2.299 8,975,526 2.1392 -10.53%
2021-09-02 0 3.040 3.010 3.040 2.990 3.120 1,432,000 4,348,720 3.0368 2.322 2.299 2.322 2.284 2.383 1,874,702 2.3197 -1.30%
2021-09-01 0 3.080 3.060 3.080 3.050 3.290 1,040,000 3,229,760 3.1055 2.353 2.337 2.353 2.330 2.513 1,361,515 2.3722 -4.94%
2021-08-31 0 3.240 3.240 3.270 3.010 3.270 2,920,000 9,132,640 3.1276 2.475 2.475 2.498 2.299 2.498 3,822,715 2.3890 4.85%
2021-08-30 0 3.090 3.070 3.090 3.010 3.380 3,000,000 9,440,720 3.1469 2.360 2.345 2.360 2.299 2.582 3,927,447 2.4038 -6.93%
2021-08-27 0 3.320 3.290 3.330 3.050 3.450 4,616,000 15,349,120 3.3252 2.536 2.513 2.544 2.330 2.635 6,043,032 2.5400 7.44%
2021-08-26 0 3.090 3.070 3.100 2.900 3.130 3,261,600 9,785,560 3.0002 2.360 2.345 2.368 2.215 2.391 4,269,921 2.2917 -0.32%
2021-08-25 0 3.100 3.080 3.120 3.050 3.250 3,752,000 11,737,120 3.1282 2.368 2.353 2.383 2.330 2.483 4,911,928 2.3895 -4.62%
2021-08-24 0 3.250 3.240 3.260 2.820 3.250 8,049,800 24,661,064 3.0636 2.483 2.475 2.490 2.154 2.483 10,538,389 2.3401 12.85%
2021-08-23 0 2.880 2.860 2.880 2.470 2.890 6,346,000 17,309,420 2.7276 2.200 2.185 2.200 1.887 2.208 8,307,860 2.0835 16.60%
2021-08-20 0 2.470 2.460 2.500 2.350 2.490 889,212 2,153,941 2.4223 1.887 1.879 1.910 1.795 1.902 1,164,111 1.8503 -0.80%
2021-08-19 0 2.490 2.480 2.500 2.420 2.510 512,000 1,262,880 2.4666 1.902 1.894 1.910 1.849 1.917 670,284 1.8841 1.22%
2021-08-18 0 2.460 2.440 2.460 2.430 2.580 496,000 1,230,160 2.4802 1.879 1.864 1.879 1.856 1.971 649,338 1.8945 -1.99%
2021-08-17 0 2.510 2.470 2.510 2.460 2.590 1,754,155 4,381,284 2.4977 1.917 1.887 1.917 1.879 1.978 2,296,450 1.9079 -0.79%
2021-08-16 0 2.530 2.530 2.540 2.310 2.540 1,896,000 4,655,360 2.4554 1.933 1.933 1.940 1.765 1.940 2,482,147 1.8755 9.05%
2021-08-13 0 2.320 2.310 2.330 2.300 2.330 408,000 942,160 2.3092 1.772 1.765 1.780 1.757 1.780 534,133 1.7639 -0.43%
2021-08-12 0 2.330 2.310 2.330 2.280 2.400 4,734,000 10,944,720 2.3119 1.780 1.765 1.780 1.742 1.833 6,197,512 1.7660 -3.72%
2021-08-11 0 2.420 2.400 2.420 2.400 2.500 1,080,000 2,651,440 2.4550 1.849 1.833 1.849 1.833 1.910 1,413,881 1.8753 -1.63%
2021-08-10 0 2.460 2.470 2.490 2.400 2.540 1,074,400 2,641,976 2.4590 1.879 1.887 1.902 1.833 1.940 1,406,550 1.8783 -3.15%
2021-08-09 0 2.540 2.520 2.560 2.400 2.560 1,136,000 2,807,300 2.4712 1.940 1.925 1.955 1.833 1.955 1,487,193 1.8876 2.55%
2021-08-06 0 2.530 2.530 2.600 2.500 2.600 1,481,353 3,781,957 2.5530 1.892 1.892 1.944 1.869 1.944 1,980,967 1.9091 -2.69%
2021-08-05 0 2.600 2.590 2.600 2.540 2.820 2,152,000 5,701,280 2.6493 1.944 1.937 1.944 1.899 2.109 2,877,802 1.9811 -6.81%
2021-08-04 0 2.790 2.780 2.790 2.660 2.820 3,712,000 10,234,560 2.7572 2.086 2.079 2.086 1.989 2.109 4,963,942 2.0618 1.82%
2021-08-03 0 2.740 2.700 2.740 2.400 2.790 7,536,000 19,477,520 2.5846 2.049 2.019 2.049 1.795 2.086 10,077,657 1.9327 4.58%
2021-08-02 0 2.620 2.590 2.620 2.500 2.730 6,970,000 18,319,100 2.6283 1.959 1.937 1.959 1.869 2.041 9,320,763 1.9654 3.56%
2021-07-30 0 2.530 2.530 2.540 2.220 2.540 11,805,792 28,669,827 2.4285 1.892 1.892 1.899 1.660 1.899 15,787,517 1.8160 12.44%
2021-07-29 0 2.250 2.240 2.250 1.950 2.250 10,512,000 22,779,280 2.1670 1.683 1.675 1.683 1.458 1.683 14,057,369 1.6205 8.17%
2021-07-28 0 2.080 2.070 2.080 1.930 2.080 8,154,000 16,374,080 2.0081 1.555 1.548 1.555 1.443 1.555 10,904,090 1.5016 10.64%
2021-07-27 0 1.880 1.880 1.900 1.850 1.920 1,416,000 2,669,920 1.8855 1.406 1.406 1.421 1.383 1.436 1,893,573 1.4100 -2.08%
2021-07-26 0 1.920 1.920 1.940 1.910 1.970 496,000 956,320 1.9281 1.436 1.436 1.451 1.428 1.473 663,285 1.4418 -2.54%
2021-07-23 0 1.970 1.960 1.970 1.940 2.030 752,000 1,489,200 1.9803 1.473 1.466 1.473 1.451 1.518 1,005,626 1.4809 -1.50%
2021-07-22 0 2.000 1.980 2.000 1.980 2.040 801,802 1,614,831 2.0140 1.496 1.481 1.496 1.481 1.525 1,072,225 1.5061 1.01%
2021-07-21 0 1.980 1.980 2.000 1.890 2.010 1,256,000 2,449,440 1.9502 1.481 1.481 1.496 1.413 1.503 1,679,610 1.4583 6.45%
2021-07-20 0 1.860 1.860 1.880 1.850 1.920 2,192,000 4,116,160 1.8778 1.391 1.391 1.406 1.383 1.436 2,931,293 1.4042 -3.63%
2021-07-19 0 1.930 1.910 1.930 1.870 2.060 1,720,000 3,316,160 1.9280 1.443 1.428 1.443 1.398 1.540 2,300,102 1.4417 -6.76%
2021-07-16 0 2.070 2.040 2.070 2.020 2.080 640,000 1,314,400 2.0538 1.548 1.525 1.548 1.511 1.555 855,852 1.5358 0.49%
2021-07-15 0 2.060 2.040 2.060 1.990 2.060 640,000 1,302,720 2.0355 1.540 1.525 1.540 1.488 1.540 855,852 1.5221 0.00%
2021-07-14 0 2.060 2.050 2.060 1.970 2.090 2,568,000 5,274,240 2.0538 1.540 1.533 1.540 1.473 1.563 3,434,106 1.5358 4.57%
2021-07-13 0 1.970 1.960 1.980 1.960 2.090 2,000,000 4,017,760 2.0089 1.473 1.466 1.481 1.466 1.563 2,674,538 1.5022 -2.96%
2021-07-12 0 2.030 2.020 2.040 1.850 2.050 6,638,000 13,148,860 1.9808 1.518 1.511 1.525 1.383 1.533 8,876,790 1.4813 5.73%
2021-07-09 0 1.920 1.910 1.930 1.840 1.950 3,564,000 6,819,920 1.9136 1.436 1.428 1.443 1.376 1.458 4,766,026 1.4309 3.78%
2021-07-08 0 1.850 1.840 1.850 1.790 1.870 1,655,943 3,025,197 1.8269 1.383 1.376 1.383 1.339 1.398 2,214,441 1.3661 2.21%
2021-07-07 0 1.810 1.800 1.810 1.780 1.890 2,328,000 4,259,840 1.8298 1.354 1.346 1.354 1.331 1.413 3,113,162 1.3683 1.69%
2021-07-06 0 1.780 1.780 1.790 1.710 1.780 1,016,000 1,771,680 1.7438 1.331 1.331 1.339 1.279 1.331 1,358,665 1.3040 3.49%
2021-07-05 0 1.720 1.720 1.730 1.710 1.730 792,000 1,361,840 1.7195 1.286 1.286 1.294 1.279 1.294 1,059,117 1.2858 0.00%
2021-07-02 0 1.720 1.700 1.720 1.700 1.720 296,000 505,600 1.7081 1.286 1.271 1.286 1.271 1.286 395,832 1.2773 0.58%
2021-06-30 0 1.710 1.700 1.710 1.700 1.720 176,000 300,880 1.7095 1.279 1.271 1.279 1.271 1.286 235,359 1.2784 -0.58%
2021-06-29 0 1.720 1.710 1.720 1.700 1.730 840,000 1,439,600 1.7138 1.286 1.279 1.286 1.271 1.294 1,123,306 1.2816 0.00%
2021-06-28 0 1.720 1.710 1.720 1.700 1.740 940,000 1,610,560 1.7134 1.286 1.279 1.286 1.271 1.301 1,257,033 1.2812 0.00%
2021-06-25 0 1.720 1.710 1.720 1.690 1.790 1,904,000 3,270,080 1.7175 1.286 1.279 1.286 1.264 1.339 2,546,160 1.2843 2.38%
2021-06-24 0 1.680 1.660 1.680 1.660 1.680 376,000 628,480 1.6715 1.256 1.241 1.256 1.241 1.256 502,813 1.2499 1.20%
2021-06-23 0 1.660 1.650 1.660 1.660 1.690 248,000 413,200 1.6661 1.241 1.234 1.241 1.241 1.264 331,643 1.2459 -1.19%
2021-06-22 0 1.680 1.670 1.680 1.670 1.680 233,182 390,385 1.6742 1.256 1.249 1.256 1.249 1.256 311,827 1.2519 0.00%
2021-06-21 0 1.680 1.670 1.680 1.660 1.680 400,000 669,040 1.6726 1.256 1.249 1.256 1.241 1.256 534,908 1.2508 0.60%
2021-06-18 0 1.670 1.660 1.670 1.660 1.690 208,000 348,720 1.6765 1.249 1.241 1.249 1.241 1.264 278,152 1.2537 0.60%
2021-06-17 0 1.660 1.660 1.680 1.650 1.670 104,000 172,800 1.6615 1.241 1.241 1.256 1.234 1.249 139,076 1.2425 0.00%
2021-06-16 0 1.660 1.660 1.670 1.660 1.690 352,000 589,280 1.6741 1.241 1.241 1.249 1.241 1.264 470,719 1.2519 -0.60%
2021-06-15 0 1.670 1.670 1.680 1.670 1.700 816,000 1,372,160 1.6816 1.249 1.249 1.256 1.249 1.271 1,091,211 1.2575 1.21%
2021-06-11 0 1.650 1.650 1.660 1.620 1.660 680,000 1,114,800 1.6394 1.234 1.234 1.241 1.211 1.241 909,343 1.2259 1.85%
2021-06-10 0 1.620 1.610 1.630 1.610 1.630 520,000 843,040 1.6212 1.211 1.204 1.219 1.204 1.219 695,380 1.2123 0.62%
2021-06-09 0 1.610 1.600 1.610 1.600 1.620 168,000 269,680 1.6052 1.204 1.196 1.204 1.196 1.211 224,661 1.2004 0.00%
2021-06-08 0 1.610 1.600 1.610 1.600 1.620 240,000 385,360 1.6057 1.204 1.196 1.204 1.196 1.211 320,945 1.2007 0.62%
2021-06-07 0 1.600 1.590 1.600 1.580 1.620 401,550 640,080 1.5940 1.196 1.189 1.196 1.182 1.211 536,980 1.1920 3.23%
2021-06-04 0 1.550 1.550 1.570 1.550 1.570 280,000 435,600 1.5557 1.159 1.159 1.174 1.159 1.174 374,435 1.1634 0.00%
2021-06-03 0 1.550 1.540 1.570 1.510 1.600 1,632,000 2,521,600 1.5451 1.159 1.152 1.174 1.129 1.196 2,182,423 1.1554 -3.13%
2021-06-02 0 1.600 1.580 1.600 1.590 1.650 704,000 1,132,320 1.6084 1.196 1.182 1.196 1.189 1.234 941,437 1.2028 -2.44%
2021-06-01 0 1.640 1.620 1.640 1.620 1.680 408,000 668,240 1.6378 1.226 1.211 1.226 1.211 1.256 545,606 1.2248 -1.20%
2021-05-31 0 1.660 1.650 1.660 1.640 1.680 312,000 519,280 1.6644 1.241 1.234 1.241 1.226 1.256 417,228 1.2446 0.61%
2021-05-28 0 1.650 1.640 1.660 1.620 1.680 312,000 515,120 1.6510 1.234 1.226 1.241 1.211 1.256 417,228 1.2346 -1.20%
2021-05-27 0 1.670 1.650 1.670 1.660 1.700 304,000 509,920 1.6774 1.249 1.234 1.249 1.241 1.271 406,530 1.2543 -1.18%
2021-05-26 0 1.690 1.690 1.700 1.610 1.690 1,832,000 3,045,440 1.6624 1.264 1.264 1.271 1.204 1.264 2,449,876 1.2431 5.63%
2021-05-25 0 1.600 1.590 1.600 1.590 1.610 400,000 638,560 1.5964 1.196 1.189 1.196 1.189 1.204 534,908 1.1938 0.63%
2021-05-24 0 1.590 1.580 1.590 1.580 1.600 137,234 218,946 1.5954 1.189 1.182 1.189 1.182 1.196 183,519 1.1930 -0.62%
2021-05-21 0 1.600 1.590 1.610 1.600 1.620 192,000 307,440 1.6013 1.196 1.189 1.204 1.196 1.211 256,756 1.1974 -0.62%
2021-05-20 0 1.610 1.610 1.620 1.600 1.630 776,000 1,245,120 1.6045 1.204 1.204 1.211 1.196 1.219 1,037,721 1.1999 -0.62%
2021-05-18 0 1.620 1.610 1.630 1.610 1.640 312,000 507,600 1.6269 1.211 1.204 1.219 1.204 1.226 417,228 1.2166 -0.61%
2021-05-17 0 1.630 1.620 1.640 1.610 1.700 1,072,000 1,770,240 1.6513 1.219 1.211 1.226 1.204 1.271 1,433,552 1.2349 0.62%
2021-05-14 0 1.620 1.620 1.630 1.590 1.630 432,000 698,080 1.6159 1.211 1.211 1.219 1.189 1.219 577,700 1.2084 0.62%
2021-05-13 0 1.610 1.600 1.610 1.600 1.630 232,000 372,480 1.6055 1.204 1.196 1.204 1.196 1.219 310,246 1.2006 0.62%
2021-05-12 0 1.600 1.590 1.610 1.580 1.620 712,000 1,136,640 1.5964 1.196 1.189 1.204 1.182 1.211 952,135 1.1938 0.00%
2021-05-11 0 1.600 1.600 1.620 1.580 1.650 896,000 1,443,040 1.6105 1.196 1.196 1.211 1.182 1.234 1,198,193 1.2043 -1.84%
2021-05-10 0 1.630 1.620 1.630 1.520 1.630 1,384,000 2,191,280 1.5833 1.219 1.211 1.219 1.137 1.219 1,850,780 1.1840 7.24%
2021-05-07 0 1.520 1.510 1.530 1.510 1.540 466,245 709,959 1.5227 1.137 1.129 1.144 1.129 1.152 623,495 1.1387 2.01%
2021-05-06 0 1.490 1.490 1.500 1.490 1.510 608,000 909,600 1.4961 1.114 1.114 1.122 1.114 1.129 813,059 1.1187 0.00%
2021-05-05 0 1.490 1.490 1.500 1.450 1.500 544,000 805,280 1.4803 1.114 1.114 1.122 1.084 1.122 727,474 1.1070 0.00%
2021-05-04 0 1.490 1.480 1.500 1.470 1.490 200,000 297,120 1.4856 1.114 1.107 1.122 1.099 1.114 267,454 1.1109 1.36%
2021-05-03 0 1.470 1.460 1.470 1.450 1.480 400,000 585,600 1.4640 1.099 1.092 1.099 1.084 1.107 534,908 1.0948 -0.68%
2021-04-30 0 1.480 1.460 1.480 1.480 1.490 136,000 201,840 1.4841 1.107 1.092 1.107 1.107 1.114 181,869 1.1098 -0.67%
2021-04-29 0 1.490 1.470 1.500 1.450 1.510 964,000 1,413,560 1.4663 1.114 1.099 1.122 1.084 1.129 1,289,127 1.0965 -0.67%
2021-04-28 0 1.500 1.490 1.500 1.490 1.520 232,000 348,560 1.5024 1.122 1.114 1.122 1.114 1.137 310,246 1.1235 0.67%
2021-04-27 0 1.490 1.480 1.490 1.480 1.520 736,000 1,106,960 1.5040 1.114 1.107 1.114 1.107 1.137 984,230 1.1247 -2.61%
2021-04-26 0 1.530 1.510 1.530 1.530 1.560 361,282 555,907 1.5387 1.144 1.129 1.144 1.144 1.167 483,131 1.1506 0.00%
2021-04-23 0 1.530 1.510 1.520 1.510 1.540 280,000 427,600 1.5271 1.144 1.129 1.137 1.129 1.152 374,435 1.1420 -0.65%
2021-04-22 0 1.540 1.510 1.550 1.500 1.560 712,000 1,087,440 1.5273 1.152 1.129 1.159 1.122 1.167 952,135 1.1421 0.00%
2021-04-21 0 1.540 1.530 1.540 1.540 1.560 256,000 395,840 1.5463 1.152 1.144 1.152 1.152 1.167 342,341 1.1563 -1.91%
2021-04-20 0 1.570 1.560 1.570 1.540 1.570 448,000 693,360 1.5477 1.174 1.167 1.174 1.152 1.174 599,096 1.1573 1.95%
2021-04-19 0 1.540 1.530 1.550 1.520 1.540 296,000 453,840 1.5332 1.152 1.144 1.159 1.137 1.152 395,832 1.1465 0.65%
2021-04-16 0 1.530 1.510 1.530 1.500 1.560 440,000 666,640 1.5151 1.144 1.129 1.144 1.122 1.167 588,398 1.1330 0.66%
2021-04-15 0 1.520 1.510 1.520 1.500 1.550 200,000 303,920 1.5196 1.137 1.129 1.137 1.122 1.159 267,454 1.1363 0.00%
2021-04-14 0 1.520 1.500 1.520 1.490 1.570 1,424,000 2,156,480 1.5144 1.137 1.122 1.137 1.114 1.174 1,904,271 1.1324 -2.56%
2021-04-13 0 1.560 1.540 1.560 1.530 1.650 2,016,000 3,176,320 1.5756 1.167 1.152 1.167 1.144 1.234 2,695,934 1.1782 -5.45%
2021-04-12 0 1.650 1.640 1.650 1.600 1.660 2,578,095 4,225,157 1.6389 1.234 1.226 1.234 1.196 1.241 3,447,606 1.2255 4.43%
2021-04-09 0 1.580 1.560 1.580 1.520 1.620 4,432,000 6,977,120 1.5743 1.182 1.167 1.182 1.137 1.211 5,926,775 1.1772 5.33%
2021-04-08 0 1.500 1.490 1.500 1.400 1.520 2,884,000 4,236,940 1.4691 1.122 1.114 1.122 1.047 1.137 3,856,683 1.0986 7.14%
2021-04-07 0 1.400 1.390 1.410 1.390 1.400 920,000 1,282,560 1.3941 1.047 1.039 1.054 1.039 1.047 1,230,287 1.0425 1.45%
2021-04-01 0 1.380 1.370 1.390 1.370 1.400 536,000 739,680 1.3800 1.032 1.024 1.039 1.024 1.047 716,776 1.0320 0.00%
2021-03-31 0 1.380 1.360 1.380 1.360 1.420 944,000 1,306,880 1.3844 1.032 1.017 1.032 1.017 1.062 1,262,382 1.0352 -0.72%
2021-03-30 0 1.390 1.380 1.400 1.370 1.400 488,000 674,800 1.3828 1.039 1.032 1.047 1.024 1.047 652,587 1.0340 -0.71%
2021-03-29 0 1.400 1.400 1.410 1.340 1.420 2,512,000 3,478,160 1.3846 1.047 1.047 1.054 1.002 1.062 3,359,219 1.0354 4.48%
2021-03-26 0 1.340 1.340 1.350 1.290 1.370 1,681,000 2,246,541 1.3364 1.002 1.002 1.010 0.965 1.024 2,247,949 0.9994 3.88%
2021-03-25 0 1.290 1.290 1.300 1.260 1.310 744,000 960,400 1.2909 0.965 0.965 0.972 0.942 0.980 994,928 0.9653 1.57%
2021-03-24 0 1.270 1.260 1.270 1.250 1.300 672,000 849,280 1.2638 0.950 0.942 0.950 0.935 0.972 898,645 0.9451 -0.78%
2021-03-23 0 1.280 1.280 1.300 1.280 1.330 848,000 1,099,920 1.2971 0.957 0.957 0.972 0.957 0.995 1,134,004 0.9699 -2.29%
2021-03-22 0 1.310 1.300 1.310 1.300 1.310 264,000 344,480 1.3048 0.980 0.972 0.980 0.972 0.980 353,039 0.9758 0.00%
2021-03-19 0 1.310 1.310 1.320 1.310 1.340 330,634 435,396 1.3169 0.980 0.980 0.987 0.980 1.002 442,147 0.9847 -2.24%
2021-03-18 0 1.340 1.340 1.360 1.340 1.390 632,000 862,720 1.3651 1.002 1.002 1.017 1.002 1.039 845,154 1.0208 -2.19%
2021-03-17 0 1.370 1.350 1.370 1.310 1.370 1,508,000 2,025,760 1.3433 1.024 1.010 1.024 0.980 1.024 2,016,601 1.0045 3.79%
2021-03-16 0 1.320 1.310 1.320 1.270 1.330 760,000 983,040 1.2935 0.987 0.980 0.987 0.950 0.995 1,016,324 0.9673 3.13%
2021-03-15 0 1.280 1.270 1.280 1.270 1.290 576,000 738,480 1.2821 0.957 0.950 0.957 0.950 0.965 770,267 0.9587 0.79%
2021-03-12 0 1.270 1.250 1.270 1.260 1.300 728,000 928,240 1.2751 0.950 0.935 0.950 0.942 0.972 973,532 0.9535 -0.78%
2021-03-11 0 1.280 1.260 1.280 1.210 1.330 3,736,000 4,708,480 1.2603 0.957 0.942 0.957 0.905 0.995 4,996,036 0.9424 0.31%
2021-03-10 0 1.360 1.360 1.370 1.340 1.400 2,037,105 2,789,480 1.3693 0.954 0.954 0.961 0.940 0.982 2,903,490 0.9607 -0.73%
2021-03-09 0 1.370 1.370 1.380 1.350 1.410 552,000 759,120 1.3752 0.961 0.961 0.968 0.947 0.989 786,767 0.9649 -1.44%
2021-03-08 0 1.390 1.390 1.400 1.340 1.430 1,888,000 2,622,640 1.3891 0.975 0.975 0.982 0.940 1.003 2,690,970 0.9746 -1.42%
2021-03-05 0 1.410 1.400 1.410 1.370 1.420 1,145,775 1,601,205 1.3975 0.989 0.982 0.989 0.961 0.996 1,633,076 0.9805 -1.40%
2021-03-04 0 1.430 1.430 1.440 1.370 1.440 1,384,000 1,959,360 1.4157 1.003 1.003 1.010 0.961 1.010 1,972,618 0.9933 -0.69%
2021-03-03 0 1.440 1.430 1.440 1.320 1.550 11,628,000 16,877,120 1.4514 1.010 1.003 1.010 0.926 1.087 16,573,413 1.0183 0.00%
2021-03-02 0 1.440 1.430 1.440 1.330 1.450 6,100,000 8,600,800 1.4100 1.010 1.003 1.010 0.933 1.017 8,694,343 0.9892 4.35%
2021-03-01 0 1.380 1.360 1.380 1.330 1.400 2,088,000 2,867,840 1.3735 0.968 0.954 0.968 0.933 0.982 2,976,031 0.9636 0.00%
2021-02-26 0 1.380 1.380 1.390 1.300 1.390 8,428,000 11,495,600 1.3640 0.968 0.968 0.975 0.912 0.975 12,012,446 0.9570 6.15%
2021-02-25 0 1.300 1.260 1.300 1.260 1.420 5,224,000 7,072,960 1.3539 0.912 0.884 0.912 0.884 0.996 7,445,778 0.9499 3.17%
2021-02-24 0 1.260 1.250 1.270 1.200 1.280 1,454,999 1,803,278 1.2394 0.884 0.877 0.891 0.842 0.898 2,073,813 0.8695 -2.33%
2021-02-23 0 1.290 1.280 1.290 1.260 1.290 697,157 891,492 1.2788 0.905 0.898 0.905 0.884 0.905 993,659 0.8972 -1.53%
2021-02-22 0 1.310 1.300 1.320 1.290 1.320 1,112,000 1,452,640 1.3063 0.919 0.912 0.926 0.905 0.926 1,584,936 0.9165 2.34%
2021-02-19 0 1.280 1.260 1.290 1.220 1.280 840,000 1,046,080 1.2453 0.898 0.884 0.905 0.856 0.898 1,197,254 0.8737 1.59%
2021-02-18 0 1.260 1.260 1.280 1.240 1.350 1,880,000 2,410,480 1.2822 0.884 0.884 0.898 0.870 0.947 2,679,568 0.8996 -5.97%
2021-02-17 0 1.340 1.330 1.350 1.290 1.370 2,592,000 3,491,920 1.3472 0.940 0.933 0.947 0.905 0.961 3,694,383 0.9452 1.52%
2021-02-16 0 1.320 1.320 1.330 1.210 1.340 5,108,000 6,578,640 1.2879 0.926 0.926 0.933 0.849 0.940 7,280,443 0.9036 6.45%
2021-02-11 0 1.240 1.230 1.240 1.190 1.250 768,000 938,560 1.2221 0.870 0.863 0.870 0.835 0.877 1,094,632 0.8574 1.64%
2021-02-10 0 1.220 1.210 1.230 1.190 1.230 1,160,000 1,397,360 1.2046 0.856 0.849 0.863 0.835 0.863 1,653,350 0.8452 1.67%
2021-02-09 0 1.200 1.180 1.200 1.180 1.210 848,000 1,014,560 1.1964 0.842 0.828 0.842 0.828 0.849 1,208,656 0.8394 0.84%
2021-02-08 0 1.190 1.190 1.200 1.180 1.250 2,312,000 2,795,080 1.2089 0.835 0.835 0.842 0.828 0.877 3,295,299 0.8482 -2.46%
2021-02-05 0 1.220 1.210 1.220 1.150 1.260 7,080,795 8,598,513 1.2143 0.856 0.849 0.856 0.807 0.884 10,092,272 0.8520 6.09%
2021-02-04 0 1.150 1.150 1.160 1.060 1.150 3,992,000 4,403,760 1.1031 0.807 0.807 0.814 0.744 0.807 5,689,806 0.7740 10.58%
2021-02-03 0 1.040 1.030 1.040 1.030 1.040 208,000 215,920 1.0381 0.730 0.723 0.730 0.723 0.730 296,463 0.7283 0.97%
2021-02-02 0 1.030 1.020 1.030 1.020 1.040 960,000 987,520 1.0287 0.723 0.716 0.723 0.716 0.730 1,368,290 0.7217 3.00%
2021-02-01 0 1.000 1.000 1.010 0.990 1.000 208,000 207,920 0.9996 0.702 0.702 0.709 0.695 0.702 296,463 0.7013 1.01%
2021-01-29 0 0.990 0.990 1.010 - - 0 0 - 0.695 0.695 0.709 - - 0 - 0.00%
2021-01-28 0 0.990 0.990 1.020 0.990 1.030 780,000 790,280 1.0132 0.695 0.695 0.716 0.695 0.723 1,111,736 0.7109 -2.94%
2021-01-27 0 1.020 1.010 1.020 0.990 1.020 416,000 417,840 1.0044 0.716 0.709 0.716 0.695 0.716 592,926 0.7047 0.99%
2021-01-26 0 1.010 0.990 1.020 0.970 1.010 296,000 294,240 0.9941 0.709 0.695 0.716 0.681 0.709 421,889 0.6974 1.00%
2021-01-25 0 1.000 0.990 1.000 0.980 1.000 360,000 358,000 0.9944 0.702 0.695 0.702 0.688 0.702 513,109 0.6977 2.04%
2021-01-22 0 0.980 0.980 0.990 0.970 0.980 355,485 348,285 0.9797 0.688 0.688 0.695 0.681 0.688 506,674 0.6874 -1.01%
2021-01-21 0 0.990 0.990 1.000 0.980 1.000 752,000 746,320 0.9924 0.695 0.695 0.702 0.688 0.702 1,071,827 0.6963 0.00%
2021-01-20 0 0.990 0.970 0.990 0.970 0.990 648,000 630,800 0.9735 0.695 0.681 0.695 0.681 0.695 923,596 0.6830 2.06%
2021-01-19 0 0.970 0.960 0.970 0.960 0.990 952,000 929,760 0.9766 0.681 0.674 0.681 0.674 0.695 1,356,888 0.6852 2.11%
2021-01-18 0 0.950 0.940 0.960 0.930 0.950 440,000 414,080 0.9411 0.667 0.660 0.674 0.652 0.667 627,133 0.6603 1.06%
2021-01-15 0 0.940 0.940 0.950 0.940 0.950 56,000 53,040 0.9471 0.660 0.660 0.667 0.660 0.667 79,817 0.6645 -2.08%
2021-01-14 0 0.960 0.950 0.960 0.950 0.970 248,000 238,320 0.9610 0.674 0.667 0.674 0.667 0.681 353,475 0.6742 0.00%
2021-01-13 0 0.960 0.940 0.970 0.930 0.960 336,000 317,600 0.9452 0.674 0.660 0.681 0.652 0.674 478,902 0.6632 4.35%
2021-01-12 0 0.920 0.920 0.930 0.910 0.930 472,000 435,280 0.9222 0.645 0.645 0.652 0.638 0.652 672,743 0.6470 -1.08%
2021-01-11 0 0.930 0.910 0.920 0.910 0.930 1,144,000 1,043,520 0.9122 0.652 0.638 0.645 0.638 0.652 1,630,546 0.6400 1.09%
2021-01-08 0 0.920 0.920 0.940 0.920 0.960 402,673 376,085 0.9340 0.645 0.645 0.660 0.645 0.674 573,931 0.6553 -1.08%
2021-01-07 0 0.930 0.910 0.930 0.910 0.980 3,480,000 3,192,160 0.9173 0.652 0.638 0.652 0.638 0.688 4,960,051 0.6436 -5.10%
2021-01-06 0 0.980 0.970 0.990 0.960 1.000 1,024,000 1,009,120 0.9855 0.688 0.681 0.695 0.674 0.702 1,459,509 0.6914 1.03%
2021-01-05 0 0.970 0.940 0.970 0.940 0.970 512,000 486,960 0.9511 0.681 0.660 0.681 0.660 0.681 729,755 0.6673 3.19%
2021-01-04 0 0.940 0.930 0.950 0.910 0.940 680,000 627,520 0.9228 0.660 0.652 0.667 0.638 0.660 969,205 0.6475 2.17%
2020-12-31 0 0.920 0.910 0.920 - - 48,000 43,680 0.9100 0.645 0.638 0.645 - - 68,415 0.6385 0.00%
2020-12-30 0 0.920 0.900 0.930 0.900 0.920 200,000 181,760 0.9088 0.645 0.631 0.652 0.631 0.645 285,060 0.6376 1.10%
2020-12-29 0 0.910 0.910 0.920 0.900 0.910 448,000 406,800 0.9080 0.638 0.638 0.645 0.631 0.638 638,535 0.6371 1.11%
2020-12-28 0 0.900 0.900 0.930 0.900 0.920 336,000 307,600 0.9155 0.631 0.631 0.652 0.631 0.645 478,902 0.6423 -1.10%
2020-12-24 0 0.910 0.910 0.920 0.900 0.910 216,000 196,000 0.9074 0.638 0.638 0.645 0.631 0.638 307,865 0.6366 1.11%
2020-12-23 0 0.900 0.890 0.910 - - 0 0 - 0.631 0.624 0.638 - - 0 - 0.00%
2020-12-22 0 0.900 0.900 0.910 0.890 0.900 88,000 79,040 0.8982 0.631 0.631 0.638 0.624 0.631 125,427 0.6302 0.00%
2020-12-21 0 0.900 0.900 0.910 0.900 0.920 171,244 154,344 0.9013 0.631 0.631 0.638 0.631 0.645 244,074 0.6324 -1.10%
2020-12-18 0 0.910 0.890 0.920 0.900 0.910 224,000 203,760 0.9096 0.638 0.624 0.645 0.631 0.638 319,268 0.6382 0.00%
2020-12-17 0 0.910 0.890 0.910 0.890 0.910 416,000 375,120 0.9017 0.638 0.624 0.638 0.624 0.638 592,926 0.6327 2.25%
2020-12-16 0 0.890 0.890 0.900 0.890 0.910 400,000 360,640 0.9016 0.624 0.624 0.631 0.624 0.638 570,121 0.6326 -2.20%
2020-12-15 0 0.910 0.900 0.920 0.910 0.920 224,000 205,760 0.9186 0.638 0.631 0.645 0.638 0.645 319,268 0.6445 0.00%
2020-12-14 0 0.910 0.910 0.920 0.910 0.920 424,000 389,520 0.9187 0.638 0.638 0.645 0.638 0.645 604,328 0.6446 -1.09%
2020-12-11 0 0.920 0.920 0.930 0.910 0.920 392,000 360,480 0.9196 0.645 0.645 0.652 0.638 0.645 558,718 0.6452 0.00%
2020-12-10 0 0.920 0.910 0.930 0.920 0.930 352,000 326,320 0.9270 0.645 0.638 0.652 0.645 0.652 501,706 0.6504 1.10%
2020-12-09 0 0.910 0.910 0.920 0.900 0.930 368,000 341,360 0.9276 0.638 0.638 0.645 0.631 0.652 524,511 0.6508 -2.15%
2020-12-08 0 0.930 0.930 0.940 0.930 0.930 208,000 193,440 0.9300 0.652 0.652 0.660 0.652 0.652 296,463 0.6525 0.00%
2020-12-07 0 0.930 0.930 0.940 0.910 0.940 707,176 660,585 0.9341 0.652 0.652 0.660 0.638 0.660 1,007,939 0.6554 0.00%
2020-12-04 0 0.930 0.930 0.940 0.920 0.930 264,000 245,360 0.9294 0.652 0.652 0.660 0.645 0.652 376,280 0.6521 0.00%
2020-12-03 0 0.930 0.930 0.940 0.920 0.930 384,000 356,720 0.9290 0.652 0.652 0.660 0.645 0.652 547,316 0.6518 1.09%
2020-12-02 0 0.920 0.910 0.930 0.910 0.920 352,000 323,680 0.9195 0.645 0.638 0.652 0.638 0.645 501,706 0.6452 1.10%
2020-12-01 0 0.910 0.910 0.920 0.900 0.920 752,000 687,280 0.9139 0.638 0.638 0.645 0.631 0.645 1,071,827 0.6412 1.11%
2020-11-30 0 0.900 0.900 0.920 0.900 0.920 448,000 408,480 0.9118 0.631 0.631 0.645 0.631 0.645 638,535 0.6397 -1.10%
2020-11-27 0 0.910 0.900 0.910 0.900 0.910 424,000 385,760 0.9098 0.638 0.631 0.638 0.631 0.638 604,328 0.6383 1.11%
2020-11-26 0 0.900 0.900 0.910 0.900 0.920 96,000 87,120 0.9075 0.631 0.631 0.638 0.631 0.645 136,829 0.6367 0.00%
2020-11-25 0 0.900 0.900 0.910 0.880 0.900 504,000 452,080 0.8970 0.631 0.631 0.638 0.617 0.631 718,352 0.6293 2.27%
2020-11-24 0 0.880 0.880 0.890 0.870 0.880 120,000 105,520 0.8793 0.617 0.617 0.624 0.610 0.617 171,036 0.6169 1.15%
2020-11-23 0 0.870 0.870 0.880 0.870 0.870 80,000 69,600 0.8700 0.610 0.610 0.617 0.610 0.610 114,024 0.6104 0.00%
2020-11-20 0 0.870 0.870 0.880 0.870 0.900 251,354 222,905 0.8868 0.610 0.610 0.617 0.610 0.631 358,255 0.6222 -1.14%
2020-11-19 0 0.880 0.880 0.900 0.860 0.890 200,000 176,880 0.8844 0.617 0.617 0.631 0.603 0.624 285,060 0.6205 2.33%
2020-11-18 0 0.860 0.850 0.870 0.850 0.880 176,000 151,680 0.8618 0.603 0.596 0.610 0.596 0.617 250,853 0.6047 0.00%
2020-11-17 0 0.860 0.860 0.870 0.860 0.870 40,000 34,720 0.8680 0.603 0.603 0.610 0.603 0.610 57,012 0.6090 0.00%
2020-11-16 0 0.860 0.860 0.890 0.860 0.880 176,000 153,280 0.8709 0.603 0.603 0.624 0.603 0.617 250,853 0.6110 -2.27%
2020-11-13 0 0.880 0.870 0.880 0.880 0.880 128,000 112,640 0.8800 0.617 0.610 0.617 0.617 0.617 182,439 0.6174 0.00%
2020-11-12 0 0.880 0.870 0.900 0.880 0.890 322,000 285,060 0.8853 0.617 0.610 0.631 0.617 0.624 458,947 0.6211 -1.12%
2020-11-11 0 0.890 0.890 0.900 0.890 0.890 24,000 21,360 0.8900 0.624 0.624 0.631 0.624 0.624 34,207 0.6244 0.00%
2020-11-10 0 0.890 0.890 0.900 0.890 0.920 192,000 173,680 0.9046 0.624 0.624 0.631 0.624 0.645 273,658 0.6347 0.00%
2020-11-09 0 0.890 0.870 0.890 0.870 0.890 80,000 70,400 0.8800 0.624 0.610 0.624 0.610 0.624 114,024 0.6174 2.30%
2020-11-06 0 0.870 0.850 0.870 0.870 0.870 89,696 78,052 0.8702 0.610 0.596 0.610 0.610 0.610 127,844 0.6105 -1.14%
2020-11-05 0 0.880 0.870 0.880 0.870 0.880 640,000 562,960 0.8796 0.617 0.610 0.617 0.610 0.617 912,193 0.6171 0.00%
2020-11-04 0 0.880 0.860 0.880 0.870 0.890 24,000 21,120 0.8800 0.617 0.603 0.617 0.610 0.624 34,207 0.6174 0.00%
2020-11-03 0 0.880 0.850 0.880 0.850 0.880 624,000 536,880 0.8604 0.617 0.596 0.617 0.596 0.617 889,389 0.6037 4.76%
2020-11-02 0 0.840 0.820 0.840 0.810 0.850 528,000 441,840 0.8368 0.589 0.575 0.589 0.568 0.596 752,560 0.5871 3.70%
2020-10-30 0 0.810 0.810 0.820 0.800 0.820 224,000 181,600 0.8107 0.568 0.568 0.575 0.561 0.575 319,268 0.5688 -2.41%
2020-10-29 0 0.830 0.820 0.830 0.730 0.840 736,000 594,720 0.8080 0.582 0.575 0.582 0.512 0.589 1,049,022 0.5669 -1.19%
2020-10-28 0 0.840 0.840 0.850 0.840 0.860 240,000 203,520 0.8480 0.589 0.589 0.596 0.589 0.603 342,073 0.5950 -3.45%
2020-10-27 0 0.870 0.860 0.870 0.850 0.880 360,000 312,560 0.8682 0.610 0.603 0.610 0.596 0.617 513,109 0.6091 1.16%
2020-10-23 0 0.860 0.860 0.880 0.860 0.880 211,470 183,384 0.8672 0.603 0.603 0.617 0.603 0.617 301,409 0.6084 1.18%
2020-10-22 0 0.850 0.850 0.860 0.850 0.850 56,000 47,600 0.8500 0.596 0.596 0.603 0.596 0.596 79,817 0.5964 0.00%
2020-10-21 0 0.850 0.850 0.860 0.840 0.850 520,000 441,920 0.8498 0.596 0.596 0.603 0.589 0.596 741,157 0.5963 -1.16%
2020-10-20 0 0.860 0.850 0.860 0.860 0.860 48,000 41,280 0.8600 0.603 0.596 0.603 0.603 0.603 68,415 0.6034 0.00%
2020-10-19 0 0.860 0.850 0.860 0.860 0.860 16,000 13,760 0.8600 0.603 0.596 0.603 0.603 0.603 22,805 0.6034 0.00%
2020-10-16 0 0.860 0.860 0.870 0.850 0.860 129,000 110,660 0.8578 0.603 0.603 0.610 0.596 0.603 183,864 0.6019 -1.15%
2020-10-15 0 0.870 0.850 0.870 0.850 0.870 272,000 232,880 0.8562 0.610 0.596 0.610 0.596 0.610 387,682 0.6007 1.16%
2020-10-14 0 0.860 0.860 0.870 0.860 0.860 304,000 261,440 0.8600 0.603 0.603 0.610 0.603 0.603 433,292 0.6034 0.00%
2020-10-12 0 0.860 0.850 0.870 0.850 0.860 736,000 632,560 0.8595 0.603 0.596 0.610 0.596 0.603 1,049,022 0.6030 0.00%
2020-10-09 0 0.860 0.850 0.860 0.850 0.860 362,890 310,565 0.8558 0.603 0.596 0.603 0.596 0.603 517,228 0.6004 1.18%
2020-10-08 0 0.850 0.840 0.850 0.840 0.850 240,000 201,680 0.8403 0.596 0.589 0.596 0.589 0.596 342,073 0.5896 1.19%
2020-10-07 0 0.840 0.840 0.850 0.840 0.860 744,000 632,480 0.8501 0.589 0.589 0.596 0.589 0.603 1,060,425 0.5964 -2.33%
2020-10-06 0 0.860 0.850 0.860 0.860 0.860 80,000 68,800 0.8600 0.603 0.596 0.603 0.603 0.603 114,024 0.6034 1.18%
2020-10-05 0 0.850 0.840 0.870 0.840 0.850 264,000 223,920 0.8482 0.596 0.589 0.610 0.589 0.596 376,280 0.5951 -1.16%
2020-09-30 0 0.860 0.850 0.860 0.850 0.860 192,000 164,000 0.8542 0.603 0.596 0.603 0.596 0.603 273,658 0.5993 1.18%
2020-09-29 0 0.850 0.850 0.870 0.850 0.870 1,264,000 1,088,560 0.8612 0.596 0.596 0.610 0.596 0.610 1,801,582 0.6042 -1.16%
2020-09-28 0 0.860 0.860 0.870 0.860 0.870 72,000 62,240 0.8644 0.603 0.603 0.610 0.603 0.610 102,622 0.6065 -1.15%
2020-09-25 0 0.870 0.850 0.870 0.850 0.870 80,000 68,560 0.8570 0.610 0.596 0.610 0.596 0.610 114,024 0.6013 0.00%
2020-09-24 0 0.870 0.860 0.870 0.860 0.870 688,000 595,760 0.8659 0.610 0.603 0.610 0.603 0.610 980,608 0.6075 1.16%
2020-09-23 0 0.860 0.860 0.870 0.840 0.870 328,000 279,760 0.8529 0.603 0.603 0.610 0.589 0.610 467,499 0.5984 2.38%
2020-09-22 0 0.840 0.840 0.860 0.830 0.850 1,382,000 1,166,340 0.8440 0.589 0.589 0.603 0.582 0.596 1,969,768 0.5921 -1.18%
2020-09-21 0 0.850 0.850 0.860 0.850 0.870 554,857 476,965 0.8596 0.596 0.596 0.603 0.596 0.610 790,839 0.6031 -2.30%
2020-09-18 0 0.870 0.860 0.870 0.860 0.900 1,072,000 946,160 0.8826 0.610 0.603 0.610 0.603 0.631 1,527,924 0.6192 -3.33%
2020-09-17 0 0.900 0.890 0.900 0.890 0.920 776,000 699,440 0.9013 0.631 0.624 0.631 0.624 0.645 1,106,034 0.6324 -2.17%
2020-09-16 0 0.920 0.910 0.920 0.910 0.920 1,424,000 1,303,360 0.9153 0.645 0.638 0.645 0.638 0.645 2,029,630 0.6422 -1.08%
2020-09-15 0 0.930 0.920 0.930 0.930 0.930 72,000 66,960 0.9300 0.652 0.645 0.652 0.652 0.652 102,622 0.6525 0.00%
2020-09-14 0 0.930 0.930 0.940 0.920 0.940 376,000 351,360 0.9345 0.652 0.652 0.660 0.645 0.660 535,914 0.6556 -1.06%
2020-09-11 0 0.940 0.940 0.950 0.940 0.950 56,000 53,120 0.9486 0.660 0.660 0.667 0.660 0.667 79,817 0.6655 0.00%
2020-09-10 0 0.940 0.940 0.950 0.940 0.940 80,000 75,200 0.9400 0.660 0.660 0.667 0.660 0.660 114,024 0.6595 1.08%
2020-09-09 0 0.930 0.930 0.940 0.930 0.940 312,000 292,480 0.9374 0.652 0.652 0.660 0.652 0.660 444,694 0.6577 -1.06%
2020-09-08 0 0.940 0.940 0.950 0.940 0.960 240,000 227,920 0.9497 0.660 0.660 0.667 0.660 0.674 342,073 0.6663 -2.08%
2020-09-07 0 0.960 0.950 0.980 0.950 0.970 51,587 49,639 0.9622 0.674 0.667 0.688 0.667 0.681 73,527 0.6751 0.00%
2020-09-04 0 0.960 0.960 0.980 0.950 0.970 160,000 153,760 0.9610 0.674 0.674 0.688 0.667 0.681 228,048 0.6742 -3.03%
2020-09-03 0 0.990 0.980 0.990 0.970 0.990 564,000 552,160 0.9790 0.695 0.688 0.695 0.681 0.695 803,870 0.6869 1.02%
2020-09-02 0 0.980 0.960 0.980 0.940 0.980 700,000 668,680 0.9553 0.688 0.674 0.688 0.660 0.688 997,712 0.6702 3.16%
2020-09-01 0 0.950 0.940 0.950 0.940 0.950 160,000 151,040 0.9440 0.667 0.660 0.667 0.660 0.667 228,048 0.6623 1.06%
2020-08-31 0 0.940 0.940 0.960 0.940 0.960 256,000 243,920 0.9528 0.660 0.660 0.674 0.660 0.674 364,877 0.6685 -3.09%
2020-08-28 0 0.970 0.950 0.970 0.940 0.970 568,000 541,520 0.9534 0.681 0.667 0.681 0.660 0.681 809,572 0.6689 1.04%
2020-08-27 0 0.960 0.960 0.980 0.960 0.980 360,000 349,200 0.9700 0.674 0.674 0.688 0.674 0.688 513,109 0.6806 -2.04%
2020-08-26 0 0.980 0.970 0.980 0.970 0.980 216,000 210,400 0.9741 0.688 0.681 0.688 0.681 0.688 307,865 0.6834 0.00%
2020-08-25 0 0.980 0.970 0.980 0.970 0.980 224,000 217,680 0.9718 0.688 0.681 0.688 0.681 0.688 319,268 0.6818 1.03%
2020-08-24 0 0.970 0.970 0.980 0.960 0.980 640,000 621,360 0.9709 0.681 0.681 0.688 0.674 0.688 912,193 0.6812 0.00%
2020-08-21 0 0.970 0.970 0.980 0.970 0.980 994,537 966,646 0.9720 0.681 0.681 0.688 0.681 0.688 1,417,516 0.6819 -1.02%
2020-08-20 0 0.980 0.970 0.980 0.970 0.980 392,000 381,920 0.9743 0.688 0.681 0.688 0.681 0.688 558,718 0.6836 0.00%
2020-08-19 0 0.980 0.970 0.980 0.970 0.990 648,000 635,760 0.9811 0.688 0.681 0.688 0.681 0.695 923,596 0.6884 0.00%
2020-08-18 0 0.980 0.970 0.980 0.970 0.990 296,000 289,520 0.9781 0.688 0.681 0.688 0.681 0.695 421,889 0.6862 0.00%
2020-08-17 0 0.980 0.970 0.980 0.970 0.990 608,000 592,880 0.9751 0.688 0.681 0.688 0.681 0.695 866,584 0.6842 -1.01%
2020-08-14 0 0.990 0.990 1.000 0.990 1.000 224,000 222,000 0.9911 0.695 0.695 0.702 0.695 0.702 319,268 0.6953 -1.00%
2020-08-13 0 1.000 0.990 1.000 0.990 1.000 768,000 767,200 0.9990 0.702 0.695 0.702 0.695 0.702 1,094,632 0.7009 0.00%
2020-08-12 0 1.000 0.990 1.000 0.990 1.000 1,344,000 1,340,640 0.9975 0.702 0.695 0.702 0.695 0.702 1,915,606 0.6999 1.04%
2020-08-11 0 1.020 1.010 1.020 1.000 1.020 1,344,000 1,357,760 1.0102 0.694 0.688 0.694 0.681 0.694 1,974,253 0.6877 0.99%
2020-08-10 0 1.010 1.000 1.020 1.000 1.020 976,000 983,920 1.0081 0.688 0.681 0.694 0.681 0.694 1,433,684 0.6863 0.00%
2020-08-07 0 1.010 1.010 1.020 1.000 1.020 1,169,458 1,180,767 1.0097 0.688 0.688 0.694 0.681 0.694 1,717,862 0.6873 0.00%
2020-08-06 0 1.010 1.000 1.020 1.000 1.010 1,136,000 1,145,440 1.0083 0.688 0.681 0.694 0.681 0.688 1,668,714 0.6864 1.00%
2020-08-05 0 1.000 1.000 1.010 1.000 1.010 360,000 361,520 1.0042 0.681 0.681 0.688 0.681 0.688 528,818 0.6836 -0.99%
2020-08-04 0 1.010 1.000 1.010 0.990 1.010 488,000 488,640 1.0013 0.688 0.681 0.688 0.674 0.688 716,842 0.6817 1.00%
2020-08-03 0 1.000 1.000 1.010 1.000 1.010 904,000 908,480 1.0050 0.681 0.681 0.688 0.681 0.688 1,327,920 0.6841 -1.96%
2020-07-31 0 1.020 1.000 1.020 0.990 1.020 1,400,000 1,411,280 1.0081 0.694 0.681 0.694 0.674 0.694 2,056,514 0.6862 0.00%
2020-07-30 0 1.020 1.020 1.030 1.000 1.070 2,446,000 2,489,220 1.0177 0.694 0.694 0.701 0.681 0.728 3,593,023 0.6928 3.03%
2020-07-29 0 0.990 0.980 0.990 0.990 1.000 944,000 940,400 0.9962 0.674 0.667 0.674 0.674 0.681 1,386,678 0.6782 -1.98%
2020-07-28 0 1.010 0.990 1.010 1.000 1.010 416,000 417,840 1.0044 0.688 0.674 0.688 0.681 0.688 611,078 0.6838 1.00%
2020-07-27 0 1.000 0.980 1.010 0.990 1.000 592,000 588,160 0.9935 0.681 0.667 0.688 0.674 0.681 869,611 0.6763 1.01%
2020-07-24 0 0.990 0.990 1.000 0.990 1.000 400,000 397,600 0.9940 0.674 0.674 0.681 0.674 0.681 587,575 0.6767 -1.98%
2020-07-23 0 1.010 1.000 1.010 0.990 1.010 640,000 639,760 0.9996 0.688 0.681 0.688 0.674 0.688 940,120 0.6805 0.00%
2020-07-22 0 1.010 1.010 1.020 1.000 1.040 576,974 585,313 1.0145 0.688 0.688 0.694 0.681 0.708 847,539 0.6906 1.00%
2020-07-21 0 1.000 0.990 1.000 1.000 1.020 328,000 328,720 1.0022 0.681 0.674 0.681 0.681 0.694 481,812 0.6823 0.00%
2020-07-20 0 1.000 1.000 1.010 0.990 1.020 496,000 498,640 1.0053 0.681 0.681 0.688 0.674 0.694 728,593 0.6844 1.01%
2020-07-17 0 0.990 0.990 1.000 0.990 1.010 1,296,000 1,296,080 1.0001 0.674 0.674 0.681 0.674 0.688 1,903,744 0.6808 -2.94%
2020-07-16 0 1.020 1.010 1.020 1.010 1.020 1,140,000 1,155,280 1.0134 0.694 0.688 0.694 0.688 0.694 1,674,590 0.6899 -0.97%
2020-07-15 0 1.030 1.020 1.030 1.010 1.040 496,000 507,040 1.0223 0.701 0.694 0.701 0.688 0.708 728,593 0.6959 0.00%
2020-07-14 0 1.030 1.010 1.030 1.020 1.040 376,000 384,720 1.0232 0.701 0.688 0.701 0.694 0.708 552,321 0.6966 -1.90%
2020-07-13 0 1.050 1.040 1.050 1.030 1.050 360,000 372,960 1.0360 0.715 0.708 0.715 0.701 0.715 528,818 0.7053 0.00%
2020-07-10 0 1.050 1.030 1.050 1.030 1.100 2,644,000 2,794,000 1.0567 0.715 0.701 0.715 0.701 0.749 3,883,873 0.7194 0.00%
2020-07-09 0 1.050 1.040 1.050 1.030 1.060 456,000 477,360 1.0468 0.715 0.708 0.715 0.701 0.722 669,836 0.7127 0.00%
2020-07-08 0 1.050 1.040 1.050 1.030 1.050 673,892 701,426 1.0409 0.715 0.708 0.715 0.701 0.715 989,906 0.7086 1.94%
2020-07-07 0 1.030 1.030 1.040 1.020 1.040 600,000 619,760 1.0329 0.701 0.701 0.708 0.694 0.708 881,363 0.7032 0.98%
2020-07-06 0 1.020 1.010 1.040 1.020 1.050 692,000 714,880 1.0331 0.694 0.688 0.708 0.694 0.715 1,016,505 0.7033 0.00%
2020-07-03 0 1.020 1.010 1.020 1.010 1.020 224,000 227,120 1.0139 0.694 0.688 0.694 0.688 0.694 329,042 0.6902 0.00%
2020-07-02 0 1.020 1.010 1.020 1.000 1.030 556,000 566,160 1.0183 0.694 0.688 0.694 0.681 0.701 816,730 0.6932 3.03%
2020-06-30 0 0.990 0.990 1.000 0.970 1.000 1,032,000 1,010,400 0.9791 0.674 0.674 0.681 0.660 0.681 1,515,944 0.6665 1.02%
2020-06-29 0 0.980 0.980 1.000 0.980 1.000 608,000 598,320 0.9841 0.667 0.667 0.681 0.667 0.681 893,114 0.6699 -2.00%
2020-06-26 0 1.000 0.990 1.000 0.990 1.020 840,000 843,120 1.0037 0.681 0.674 0.681 0.674 0.694 1,233,908 0.6833 -2.91%
2020-06-24 0 1.030 1.020 1.040 1.030 1.060 1,120,000 1,179,440 1.0531 0.701 0.694 0.708 0.701 0.722 1,645,211 0.7169 -1.90%
2020-06-23 0 1.050 1.050 1.090 0.990 1.110 1,480,000 1,565,920 1.0581 0.715 0.715 0.742 0.674 0.756 2,174,029 0.7203 7.14%
2020-06-22 0 0.980 0.980 1.000 0.980 1.000 504,000 500,000 0.9921 0.667 0.667 0.681 0.667 0.681 740,345 0.6754 -2.00%
2020-06-19 0 1.000 0.980 1.000 0.990 1.010 937,986 935,666 0.9975 0.681 0.667 0.681 0.674 0.688 1,377,844 0.6791 0.00%
2020-06-18 0 1.000 1.000 1.010 0.990 1.000 480,000 477,760 0.9953 0.681 0.681 0.688 0.674 0.681 705,090 0.6776 0.00%
2020-06-17 0 1.000 1.000 1.010 0.990 1.000 480,000 479,760 0.9995 0.681 0.681 0.688 0.674 0.681 705,090 0.6804 0.00%
2020-06-16 0 1.000 1.000 1.010 0.980 1.010 480,000 478,320 0.9965 0.681 0.681 0.688 0.667 0.688 705,090 0.6784 1.01%
2020-06-15 0 0.990 0.980 0.990 0.990 1.000 112,000 111,200 0.9929 0.674 0.667 0.674 0.674 0.681 164,521 0.6759 1.02%
2020-06-12 0 0.980 0.980 1.000 0.970 1.000 472,000 463,920 0.9829 0.667 0.667 0.681 0.660 0.681 693,339 0.6691 -2.00%
2020-06-11 0 1.000 0.980 1.000 0.990 1.000 240,000 238,240 0.9927 0.681 0.667 0.681 0.674 0.681 352,545 0.6758 0.00%
2020-06-10 0 1.000 0.990 1.000 0.980 1.000 88,000 87,680 0.9964 0.681 0.674 0.681 0.667 0.681 129,267 0.6783 2.04%
2020-06-09 0 0.980 0.980 1.010 0.980 1.010 540,000 538,280 0.9968 0.667 0.667 0.688 0.667 0.688 793,227 0.6786 0.00%
2020-06-08 0 0.980 0.980 0.990 0.970 1.000 1,264,000 1,252,880 0.9912 0.667 0.667 0.674 0.660 0.681 1,856,738 0.6748 -1.01%
2020-06-05 0 0.990 0.980 1.000 0.980 0.990 602,504 596,398 0.9899 0.674 0.667 0.681 0.667 0.674 885,041 0.6739 0.00%
2020-06-04 0 0.990 0.990 1.000 0.970 1.000 384,000 378,880 0.9867 0.674 0.674 0.681 0.660 0.681 564,072 0.6717 2.06%
2020-06-03 0 0.970 0.970 0.980 0.970 0.970 224,000 217,600 0.9714 0.660 0.660 0.667 0.660 0.660 329,042 0.6613 0.00%
2020-06-02 0 0.970 0.970 0.990 0.960 0.990 560,000 540,560 0.9653 0.660 0.660 0.674 0.654 0.674 822,605 0.6571 0.00%
2020-06-01 0 0.970 0.970 0.980 0.960 0.970 648,000 625,760 0.9657 0.660 0.660 0.667 0.654 0.660 951,872 0.6574 0.00%
2020-05-29 0 0.970 0.980 0.990 0.970 0.990 376,000 368,480 0.9800 0.660 0.667 0.674 0.660 0.674 552,321 0.6671 0.00%
2020-05-28 0 0.970 0.960 0.970 0.960 0.970 528,000 510,640 0.9671 0.660 0.654 0.660 0.654 0.660 775,599 0.6584 -1.02%
2020-05-27 0 0.980 0.970 0.980 0.970 0.980 592,000 576,320 0.9735 0.667 0.660 0.667 0.660 0.667 869,611 0.6627 -1.01%
2020-05-26 0 0.990 0.980 1.000 0.960 1.000 432,000 419,520 0.9711 0.674 0.667 0.681 0.654 0.681 634,581 0.6611 2.06%
2020-05-25 0 0.970 0.980 0.990 0.960 0.990 1,080,000 1,046,880 0.9693 0.660 0.667 0.674 0.654 0.674 1,586,453 0.6599 -2.02%
2020-05-22 0 0.990 1.000 1.010 0.970 1.010 808,984 805,713 0.9960 0.674 0.681 0.688 0.660 0.688 1,188,348 0.6780 -2.94%
2020-05-21 0 1.020 1.010 1.030 1.000 1.030 368,000 372,240 1.0115 0.694 0.688 0.701 0.681 0.701 540,569 0.6886 0.99%
2020-05-20 0 1.010 1.010 1.030 1.010 1.040 184,000 187,200 1.0174 0.688 0.688 0.701 0.688 0.708 270,285 0.6926 -0.98%
2020-05-19 0 1.020 1.010 1.040 1.010 1.050 1,176,000 1,204,160 1.0239 0.694 0.688 0.708 0.688 0.715 1,727,471 0.6971 -2.86%
2020-05-18 0 1.050 1.040 1.060 1.030 1.070 1,464,000 1,520,880 1.0389 0.715 0.708 0.722 0.701 0.728 2,150,526 0.7072 -0.94%
2020-05-15 0 1.060 1.050 1.060 1.050 1.070 904,000 957,760 1.0595 0.722 0.715 0.722 0.715 0.728 1,327,920 0.7212 1.92%
2020-05-14 0 1.040 1.030 1.040 1.040 1.040 256,000 266,240 1.0400 0.708 0.701 0.708 0.708 0.708 376,048 0.7080 0.00%
2020-05-13 0 1.040 1.030 1.040 1.040 1.060 808,000 845,680 1.0466 0.708 0.701 0.708 0.708 0.722 1,186,902 0.7125 -1.89%
2020-05-12 0 1.060 1.040 1.060 1.040 1.060 1,144,000 1,200,080 1.0490 0.722 0.708 0.722 0.708 0.722 1,680,465 0.7141 0.95%
2020-05-11 0 1.050 1.040 1.050 1.040 1.070 968,000 1,021,840 1.0556 0.715 0.708 0.715 0.708 0.728 1,421,932 0.7186 -0.94%
2020-05-08 0 1.060 1.040 1.060 1.000 1.060 946,432 980,640 1.0361 0.722 0.708 0.722 0.681 0.722 1,390,250 0.7054 6.00%
2020-05-07 0 1.000 1.000 1.020 1.000 1.020 312,000 314,800 1.0090 0.681 0.681 0.694 0.681 0.694 458,309 0.6869 -1.96%
2020-05-06 0 1.020 1.020 1.040 1.010 1.030 224,000 228,160 1.0186 0.694 0.694 0.708 0.688 0.701 329,042 0.6934 0.99%
2020-05-05 0 1.010 1.000 1.010 1.010 1.030 848,000 857,840 1.0116 0.688 0.681 0.688 0.688 0.701 1,245,660 0.6887 -0.98%
2020-05-04 0 1.020 1.000 1.020 0.990 1.020 1,344,000 1,351,520 1.0056 0.694 0.681 0.694 0.674 0.694 1,974,253 0.6846 0.00%
2020-04-29 0 1.020 1.010 1.020 1.020 1.050 880,000 911,680 1.0360 0.694 0.688 0.694 0.694 0.715 1,292,666 0.7053 -0.97%
2020-04-28 0 1.030 1.010 1.030 1.020 1.050 824,000 857,200 1.0403 0.701 0.688 0.701 0.694 0.715 1,210,405 0.7082 -0.96%
2020-04-27 0 1.040 1.020 1.030 1.030 1.070 880,000 919,840 1.0453 0.708 0.694 0.701 0.701 0.728 1,292,666 0.7116 0.00%
2020-04-24 0 1.040 1.030 1.040 1.000 1.040 752,000 766,320 1.0190 0.708 0.701 0.708 0.681 0.708 1,104,642 0.6937 4.00%
2020-04-23 0 1.000 0.990 1.000 0.990 1.020 624,974 629,633 1.0075 0.681 0.674 0.681 0.674 0.694 918,048 0.6858 0.00%
2020-04-22 0 1.000 0.990 1.000 1.000 1.020 696,000 702,400 1.0092 0.681 0.674 0.681 0.681 0.694 1,022,381 0.6870 -1.96%
2020-04-21 0 1.020 0.990 1.020 0.990 1.020 656,000 659,520 1.0054 0.694 0.674 0.694 0.674 0.694 963,623 0.6844 0.00%
2020-04-20 0 1.020 1.000 1.020 0.980 1.020 648,000 647,200 0.9988 0.694 0.681 0.694 0.667 0.694 951,872 0.6799 5.15%
2020-04-17 0 0.970 0.950 0.980 0.920 1.000 720,000 685,440 0.9520 0.660 0.647 0.667 0.626 0.681 1,057,636 0.6481 -3.00%
2020-04-16 0 1.000 0.980 1.000 0.990 1.000 64,000 63,680 0.9950 0.681 0.667 0.681 0.674 0.681 94,012 0.6774 2.04%
2020-04-15 0 0.980 0.990 1.000 0.980 1.000 112,000 110,800 0.9893 0.667 0.674 0.681 0.667 0.681 164,521 0.6735 0.00%
2020-04-14 0 0.980 0.970 0.980 0.920 1.000 1,168,000 1,147,680 0.9826 0.667 0.660 0.667 0.626 0.681 1,715,720 0.6689 -1.01%
2020-04-09 0 0.990 0.990 1.000 0.990 1.030 1,456,000 1,463,120 1.0049 0.674 0.674 0.681 0.674 0.701 2,138,774 0.6841 -1.98%
2020-04-08 0 1.010 1.000 1.010 1.000 1.010 64,000 64,320 1.0050 0.688 0.681 0.688 0.681 0.688 94,012 0.6842 1.00%
2020-04-07 0 1.000 0.990 1.000 0.990 1.020 1,891,716 1,895,382 1.0019 0.681 0.674 0.681 0.674 0.694 2,778,814 0.6821 0.00%
2020-04-06 0 1.000 0.990 1.000 0.990 1.020 736,000 737,920 1.0026 0.681 0.674 0.681 0.674 0.694 1,081,139 0.6825 0.00%
2020-04-03 0 1.000 0.990 1.010 0.990 1.010 1,104,000 1,104,560 1.0005 0.681 0.674 0.688 0.674 0.688 1,621,708 0.6811 -0.99%
2020-04-02 0 1.010 0.980 1.010 0.960 1.010 624,000 603,200 0.9667 0.688 0.667 0.688 0.654 0.688 916,617 0.6581 5.21%
2020-04-01 0 0.960 0.960 0.970 0.960 0.980 384,000 371,200 0.9667 0.654 0.654 0.660 0.654 0.667 564,072 0.6581 -2.04%
2020-03-31 0 0.980 0.970 0.990 0.970 0.990 168,000 165,520 0.9852 0.667 0.660 0.674 0.660 0.674 246,782 0.6707 -1.01%
2020-03-30 0 0.990 0.970 0.990 0.990 1.000 32,000 31,840 0.9950 0.674 0.660 0.674 0.674 0.681 47,006 0.6774 -1.00%
2020-03-27 0 1.000 0.990 1.000 1.000 1.010 808,000 810,640 1.0033 0.681 0.674 0.681 0.681 0.688 1,186,902 0.6830 1.01%
2020-03-26 0 0.990 0.970 1.000 0.970 1.000 1,088,000 1,075,680 0.9887 0.674 0.660 0.681 0.660 0.681 1,598,205 0.6731 2.06%
2020-03-25 0 0.970 0.970 1.000 0.970 1.020 1,436,000 1,437,200 1.0008 0.660 0.660 0.681 0.660 0.694 2,109,395 0.6813 -1.02%
2020-03-24 0 0.980 0.960 0.980 0.950 1.000 864,000 849,440 0.9831 0.667 0.654 0.667 0.647 0.681 1,269,163 0.6693 3.16%
2020-03-23 0 0.950 0.920 0.950 0.920 0.950 648,000 602,800 0.9302 0.647 0.626 0.647 0.626 0.647 951,872 0.6333 -1.04%
2020-03-20 0 0.960 0.940 0.960 0.930 0.960 817,057 773,313 0.9465 0.654 0.640 0.654 0.633 0.654 1,200,206 0.6443 4.35%
2020-03-19 0 0.920 0.920 0.930 0.910 0.980 536,000 505,040 0.9422 0.626 0.626 0.633 0.619 0.667 787,351 0.6414 -6.12%
2020-03-18 0 0.980 0.960 1.000 0.950 1.000 648,000 625,280 0.9649 0.667 0.654 0.681 0.647 0.681 951,872 0.6569 0.00%
2020-03-17 0 0.980 0.940 0.970 0.900 1.000 2,080,000 1,957,360 0.9410 0.667 0.640 0.660 0.613 0.681 3,055,392 0.6406 0.00%
2020-03-16 0 0.980 0.980 1.010 0.980 1.020 1,280,000 1,285,360 1.0042 0.667 0.667 0.688 0.667 0.694 1,880,241 0.6836 -4.85%
2020-03-13 0 1.030 1.020 1.030 0.970 1.040 2,728,000 2,770,560 1.0156 0.701 0.694 0.701 0.660 0.708 4,007,264 0.6914 -2.83%
2020-03-12 0 1.060 1.050 1.060 1.050 1.080 1,792,000 1,899,760 1.0601 0.722 0.715 0.722 0.715 0.735 2,632,337 0.7217 -4.50%
2020-03-11 0 1.110 1.090 1.110 1.090 1.120 1,576,000 1,735,200 1.1010 0.756 0.742 0.756 0.742 0.762 2,315,047 0.7495 1.48%
2020-03-10 0 1.170 1.160 1.170 1.150 1.190 2,376,000 2,775,600 1.1682 0.745 0.738 0.745 0.732 0.757 3,733,343 0.7435 -1.68%
2020-03-09 0 1.190 1.180 1.190 1.170 1.220 2,496,000 2,969,360 1.1896 0.757 0.751 0.757 0.745 0.776 3,921,896 0.7571 -3.25%
2020-03-06 0 1.230 1.220 1.230 1.210 1.260 1,901,602 2,326,546 1.2235 0.783 0.776 0.783 0.770 0.802 2,987,935 0.7786 -2.38%
2020-03-05 0 1.260 1.250 1.260 1.190 1.260 7,496,000 9,318,400 1.2431 0.802 0.796 0.802 0.757 0.802 11,778,258 0.7912 5.88%
2020-03-04 0 1.190 1.180 1.190 1.160 1.190 5,689,600 6,710,368 1.1794 0.757 0.751 0.757 0.738 0.757 8,939,911 0.7506 2.59%
2020-03-03 0 1.160 1.150 1.160 1.140 1.170 1,664,000 1,927,360 1.1583 0.738 0.732 0.738 0.726 0.745 2,614,597 0.7372 1.75%
2020-03-02 0 1.140 1.130 1.150 1.130 1.150 816,000 931,600 1.1417 0.726 0.719 0.732 0.719 0.732 1,282,158 0.7266 -0.87%
2020-02-28 0 1.150 1.140 1.150 1.130 1.210 5,156,000 5,989,080 1.1616 0.732 0.726 0.732 0.719 0.770 8,101,481 0.7393 0.88%
2020-02-27 0 1.140 1.130 1.150 1.120 1.140 704,000 797,680 1.1331 0.726 0.719 0.732 0.713 0.726 1,106,176 0.7211 0.88%
2020-02-26 0 1.130 1.120 1.130 1.110 1.140 1,320,000 1,487,600 1.1270 0.719 0.713 0.719 0.706 0.726 2,074,080 0.7172 0.00%
2020-02-25 0 1.130 1.130 1.140 1.120 1.130 176,000 197,840 1.1241 0.719 0.719 0.726 0.713 0.719 276,544 0.7154 0.00%
2020-02-24 0 1.130 1.120 1.140 1.120 1.130 144,000 162,640 1.1294 0.719 0.713 0.726 0.713 0.719 226,263 0.7188 0.00%
2020-02-21 0 1.130 1.120 1.140 1.130 1.140 56,871 64,432 1.1330 0.719 0.713 0.726 0.719 0.726 89,360 0.7210 0.00%
2020-02-20 0 1.130 1.120 1.130 1.130 1.140 684,000 773,000 1.1301 0.719 0.713 0.719 0.719 0.726 1,074,750 0.7192 0.00%
2020-02-19 0 1.130 1.120 1.130 1.130 1.140 160,000 181,520 1.1345 0.719 0.713 0.719 0.719 0.726 251,404 0.7220 0.00%
2020-02-18 0 1.130 1.120 1.130 1.130 1.140 96,000 109,120 1.1367 0.719 0.713 0.719 0.719 0.726 150,842 0.7234 -0.88%
2020-02-17 0 1.140 1.130 1.140 1.140 1.140 1,360,000 1,550,400 1.1400 0.726 0.719 0.726 0.726 0.726 2,136,930 0.7255 0.00%
2020-02-14 0 1.140 1.130 1.150 1.140 1.140 256,000 291,840 1.1400 0.726 0.719 0.732 0.726 0.726 402,246 0.7255 0.00%
2020-02-13 0 1.140 1.120 1.140 1.130 1.140 272,000 308,320 1.1335 0.726 0.713 0.726 0.719 0.726 427,386 0.7214 1.79%
2020-02-12 0 1.120 1.120 1.130 1.120 1.150 32,000 36,080 1.1275 0.713 0.713 0.719 0.713 0.732 50,281 0.7176 -0.88%
2020-02-11 0 1.130 1.120 1.130 1.110 1.170 372,000 425,520 1.1439 0.719 0.713 0.719 0.706 0.745 584,513 0.7280 1.80%
2020-02-10 0 1.110 1.110 1.130 1.100 1.130 208,000 230,400 1.1077 0.706 0.706 0.719 0.700 0.719 326,825 0.7050 -0.89%
2020-02-07 0 1.120 1.120 1.130 1.120 1.130 90,162 101,446 1.1252 0.713 0.713 0.719 0.713 0.719 141,669 0.7161 0.00%
2020-02-06 0 1.120 1.110 1.130 1.120 1.130 808,000 905,360 1.1205 0.713 0.706 0.719 0.713 0.719 1,269,588 0.7131 0.00%
2020-02-05 0 1.120 1.110 1.120 1.120 1.170 318,000 358,700 1.1280 0.713 0.706 0.713 0.713 0.745 499,665 0.7179 0.90%
2020-02-04 0 1.110 1.110 1.120 1.100 1.120 288,000 317,920 1.1039 0.706 0.706 0.713 0.700 0.713 452,526 0.7025 0.00%
2020-02-03 0 1.110 1.100 1.120 1.100 1.120 296,000 327,040 1.1049 0.706 0.700 0.713 0.700 0.713 465,097 0.7032 -0.89%
2020-01-31 0 1.120 1.110 1.130 1.100 1.120 176,000 196,000 1.1136 0.713 0.706 0.719 0.700 0.713 276,544 0.7087 0.90%
2020-01-30 0 1.110 1.100 1.120 1.110 1.130 1,008,000 1,127,040 1.1181 0.706 0.700 0.713 0.706 0.719 1,583,843 0.7116 -0.89%
2020-01-29 0 1.120 1.120 1.140 1.120 1.170 1,752,000 1,988,320 1.1349 0.713 0.713 0.726 0.713 0.745 2,752,869 0.7223 -5.08%
2020-01-24 0 1.180 1.160 1.190 1.170 1.180 120,000 141,200 1.1767 0.751 0.738 0.757 0.745 0.751 188,553 0.7489 1.72%
2020-01-23 0 1.160 1.160 1.170 1.160 1.190 456,000 536,960 1.1775 0.738 0.738 0.745 0.738 0.757 716,500 0.7494 -1.69%
2020-01-22 0 1.180 1.180 1.190 1.160 1.180 136,000 158,800 1.1676 0.751 0.751 0.757 0.738 0.751 213,693 0.7431 0.85%
2020-01-21 0 1.170 1.170 1.180 1.140 1.200 744,000 869,360 1.1685 0.745 0.745 0.751 0.726 0.764 1,169,027 0.7437 -2.50%
2020-01-20 0 1.200 1.200 1.210 1.190 1.230 1,032,000 1,238,640 1.2002 0.764 0.764 0.770 0.757 0.783 1,621,553 0.7639 0.84%
2020-01-17 0 1.190 1.180 1.190 1.170 1.190 688,000 811,680 1.1798 0.757 0.751 0.757 0.745 0.757 1,081,035 0.7508 0.85%
2020-01-16 0 1.180 1.160 1.180 1.160 1.180 336,000 391,280 1.1645 0.751 0.738 0.751 0.738 0.751 527,948 0.7411 1.72%
2020-01-15 0 1.160 1.150 1.160 1.150 1.180 332,000 382,720 1.1528 0.738 0.732 0.738 0.732 0.751 521,662 0.7337 1.75%
2020-01-14 0 1.140 1.130 1.150 1.140 1.160 768,000 877,920 1.1431 0.726 0.719 0.732 0.726 0.738 1,206,737 0.7275 0.88%
2020-01-13 0 1.130 1.130 1.140 1.130 1.140 152,000 171,920 1.1311 0.719 0.719 0.726 0.719 0.726 238,833 0.7198 0.00%
2020-01-10 0 1.130 1.120 1.130 1.090 1.140 1,368,000 1,511,840 1.1051 0.719 0.713 0.719 0.694 0.726 2,149,501 0.7033 -1.74%
2020-01-09 0 1.150 1.140 1.150 1.140 1.150 328,000 376,640 1.1483 0.732 0.726 0.732 0.726 0.732 515,377 0.7308 2.68%
2020-01-08 0 1.120 1.120 1.130 1.120 1.160 472,000 535,600 1.1347 0.713 0.713 0.719 0.713 0.738 741,641 0.7222 -3.45%
2020-01-07 0 1.160 1.150 1.170 1.120 1.200 1,600,000 1,856,160 1.1601 0.738 0.732 0.745 0.713 0.764 2,514,036 0.7383 5.45%
2020-01-06 0 1.100 1.090 1.100 1.080 1.110 476,000 522,480 1.0976 0.700 0.694 0.700 0.687 0.706 747,926 0.6986 -1.79%
2020-01-03 0 1.120 1.120 1.140 1.120 1.140 464,000 521,920 1.1248 0.713 0.713 0.726 0.713 0.726 729,070 0.7159 -1.75%
2020-01-02 0 1.140 1.130 1.140 1.120 1.140 192,000 218,080 1.1358 0.726 0.719 0.726 0.713 0.726 301,684 0.7229 1.79%
2019-12-31 0 1.120 1.120 1.130 1.110 1.130 120,000 134,400 1.1200 0.713 0.713 0.719 0.706 0.719 188,553 0.7128 1.82%
2019-12-30 0 1.100 1.100 1.120 1.100 1.100 72,000 79,200 1.1000 0.700 0.700 0.713 0.700 0.700 113,132 0.7001 0.00%
2019-12-27 0 1.100 1.100 1.110 1.100 1.100 864,000 950,400 1.1000 0.700 0.700 0.706 0.700 0.700 1,357,579 0.7001 0.00%
2019-12-24 0 1.100 1.090 1.110 1.100 1.110 318,400 351,104 1.1027 0.700 0.694 0.706 0.700 0.706 500,293 0.7018 -1.79%
2019-12-23 0 1.120 1.110 1.120 1.110 1.140 848,000 952,080 1.1227 0.713 0.706 0.713 0.706 0.726 1,332,439 0.7145 -0.88%
2019-12-20 0 1.130 1.120 1.140 1.130 1.130 272,000 307,360 1.1300 0.719 0.713 0.726 0.719 0.719 427,386 0.7192 0.00%
2019-12-19 0 1.130 1.130 1.140 1.130 1.130 336,000 379,680 1.1300 0.719 0.719 0.726 0.719 0.719 527,948 0.7192 0.00%
2019-12-18 0 1.130 1.130 1.140 1.130 1.140 608,000 687,920 1.1314 0.719 0.719 0.726 0.719 0.726 955,334 0.7201 0.00%
2019-12-17 0 1.130 1.120 1.140 1.100 1.140 1,040,000 1,172,800 1.1277 0.719 0.713 0.726 0.700 0.726 1,634,123 0.7177 2.73%
2019-12-16 0 1.100 1.090 1.110 1.100 1.110 400,000 440,480 1.1012 0.700 0.694 0.706 0.700 0.706 628,509 0.7008 0.00%
2019-12-13 0 1.100 1.100 1.110 1.100 1.130 744,000 825,200 1.1091 0.700 0.700 0.706 0.700 0.719 1,169,027 0.7059 0.00%
2019-12-12 0 1.100 1.090 1.110 1.100 1.120 584,000 647,440 1.1086 0.700 0.694 0.706 0.700 0.713 917,623 0.7056 -0.90%
2019-12-11 0 1.110 1.100 1.110 1.100 1.110 320,000 353,840 1.1058 0.706 0.700 0.706 0.700 0.706 502,807 0.7037 0.91%
2019-12-10 0 1.100 1.090 1.100 1.080 1.100 376,000 410,880 1.0928 0.700 0.694 0.700 0.687 0.700 590,798 0.6955 1.85%
2019-12-09 0 1.080 1.080 1.100 1.080 1.080 392,000 423,360 1.0800 0.687 0.687 0.700 0.687 0.687 615,939 0.6873 0.00%
2019-12-06 0 1.080 1.080 1.090 1.080 1.100 880,000 958,960 1.0897 0.687 0.687 0.694 0.687 0.700 1,382,720 0.6935 0.00%
2019-12-05 0 1.080 1.070 1.080 1.070 1.080 244,000 262,160 1.0744 0.687 0.681 0.687 0.681 0.687 383,390 0.6838 0.93%
2019-12-04 0 1.070 1.070 1.080 1.070 1.070 136,000 145,520 1.0700 0.681 0.681 0.687 0.681 0.681 213,693 0.6810 0.00%
2019-12-03 0 1.070 1.070 1.080 1.070 1.070 192,000 205,440 1.0700 0.681 0.681 0.687 0.681 0.681 301,684 0.6810 0.00%
2019-12-02 0 1.070 1.050 1.070 1.070 1.070 536,000 573,520 1.0700 0.681 0.668 0.681 0.681 0.681 842,202 0.6810 0.94%
2019-11-29 0 1.060 1.060 1.070 1.050 1.080 560,000 594,400 1.0614 0.675 0.675 0.681 0.668 0.687 879,913 0.6755 -1.85%
2019-11-28 0 1.080 1.070 1.080 1.070 1.080 328,000 353,760 1.0785 0.687 0.681 0.687 0.681 0.687 515,377 0.6864 0.00%
2019-11-27 0 1.080 1.080 1.090 1.080 1.080 195,000 210,390 1.0789 0.687 0.687 0.694 0.687 0.687 306,398 0.6867 -1.82%
2019-11-26 0 1.100 1.080 1.100 1.080 1.100 588,000 640,480 1.0893 0.700 0.687 0.700 0.687 0.700 923,908 0.6932 1.85%
2019-11-25 0 1.080 1.080 1.090 1.070 1.080 392,000 421,520 1.0753 0.687 0.687 0.694 0.681 0.687 615,939 0.6844 0.93%
2019-11-22 0 1.070 1.060 1.070 1.070 1.090 504,000 539,440 1.0703 0.681 0.675 0.681 0.681 0.694 791,921 0.6812 0.00%
2019-11-21 0 1.070 1.070 1.080 1.070 1.080 272,000 293,440 1.0788 0.681 0.681 0.687 0.681 0.687 427,386 0.6866 -0.93%
2019-11-20 0 1.080 1.070 1.080 1.060 1.080 362,000 387,180 1.0696 0.687 0.681 0.687 0.675 0.687 568,801 0.6807 1.89%
2019-11-19 0 1.060 1.050 1.080 1.060 1.070 328,000 347,760 1.0602 0.675 0.668 0.687 0.675 0.681 515,377 0.6748 0.95%
2019-11-18 0 1.050 1.040 1.070 1.040 1.050 304,000 318,080 1.0463 0.668 0.662 0.681 0.662 0.668 477,667 0.6659 0.00%
2019-11-15 0 1.050 1.040 1.060 1.050 1.050 472,000 495,600 1.0500 0.668 0.662 0.675 0.668 0.668 741,641 0.6682 0.96%
2019-11-14 0 1.040 1.040 1.060 1.040 1.060 232,000 243,360 1.0490 0.662 0.662 0.675 0.662 0.675 364,535 0.6676 -0.95%
2019-11-13 0 1.050 1.050 1.060 1.050 1.060 744,000 784,480 1.0544 0.668 0.668 0.675 0.668 0.675 1,169,027 0.6711 -0.94%
2019-11-12 0 1.060 1.060 1.070 1.050 1.060 472,000 499,920 1.0592 0.675 0.675 0.681 0.668 0.675 741,641 0.6741 0.00%
2019-11-11 0 1.060 1.050 1.060 1.040 1.080 840,000 887,280 1.0563 0.675 0.668 0.675 0.662 0.687 1,319,869 0.6722 -0.93%
2019-11-08 0 1.070 1.060 1.080 1.070 1.070 208,000 222,560 1.0700 0.681 0.675 0.687 0.681 0.681 326,825 0.6810 0.00%
2019-11-07 0 1.070 1.060 1.080 1.070 1.070 440,000 470,800 1.0700 0.681 0.675 0.687 0.681 0.681 691,360 0.6810 0.00%
2019-11-06 0 1.070 1.070 1.080 1.070 1.090 200,000 215,600 1.0780 0.681 0.681 0.687 0.681 0.694 314,254 0.6861 -0.93%
2019-11-05 0 1.080 1.070 1.080 1.080 1.080 510,001 550,381 1.0792 0.687 0.681 0.687 0.687 0.687 801,350 0.6868 -0.92%
2019-11-04 0 1.090 1.090 1.100 1.080 1.130 640,000 700,400 1.0944 0.694 0.694 0.700 0.687 0.719 1,005,614 0.6965 -0.91%
2019-11-01 0 1.100 1.090 1.100 1.100 1.120 320,000 355,600 1.1113 0.700 0.694 0.700 0.700 0.713 502,807 0.7072 -0.90%
2019-10-31 0 1.110 1.110 1.120 1.110 1.130 864,000 966,160 1.1182 0.706 0.706 0.713 0.706 0.719 1,357,579 0.7117 0.00%
2019-10-30 0 1.110 1.110 1.130 1.110 1.140 320,000 360,480 1.1265 0.706 0.706 0.719 0.706 0.726 502,807 0.7169 0.91%
2019-10-29 0 1.100 1.090 1.110 1.090 1.120 392,000 431,280 1.1002 0.700 0.694 0.706 0.694 0.713 615,939 0.7002 -0.90%
2019-10-28 0 1.110 1.100 1.120 1.100 1.120 248,000 275,040 1.1090 0.706 0.700 0.713 0.700 0.713 389,676 0.7058 0.91%
2019-10-25 0 1.100 1.100 1.110 1.090 1.120 500,000 552,880 1.1058 0.700 0.700 0.706 0.694 0.713 785,636 0.7037 1.85%
2019-10-24 0 1.080 1.080 1.090 1.070 1.120 1,064,000 1,155,920 1.0864 0.687 0.687 0.694 0.681 0.713 1,671,834 0.6914 0.93%
2019-10-23 0 1.070 1.070 1.090 1.070 1.100 1,544,000 1,675,040 1.0849 0.681 0.681 0.694 0.681 0.700 2,426,045 0.6904 0.00%
2019-10-22 0 1.070 1.070 1.090 1.070 1.150 656,000 709,440 1.0815 0.681 0.681 0.694 0.681 0.732 1,030,755 0.6883 0.94%
2019-10-21 0 1.060 1.060 1.070 1.060 1.070 168,000 178,720 1.0638 0.675 0.675 0.681 0.675 0.681 263,974 0.6770 0.00%
2019-10-18 0 1.060 1.060 1.080 1.060 1.080 96,000 102,240 1.0650 0.675 0.675 0.687 0.675 0.687 150,842 0.6778 0.00%
2019-10-17 0 1.060 1.060 1.080 1.060 1.080 128,000 136,480 1.0663 0.675 0.675 0.687 0.675 0.687 201,123 0.6786 0.00%
2019-10-16 0 1.060 1.060 1.080 1.060 1.070 152,000 161,600 1.0632 0.675 0.675 0.687 0.675 0.681 238,833 0.6766 0.00%
2019-10-15 0 1.060 1.050 1.080 1.040 1.070 776,000 823,760 1.0615 0.675 0.668 0.687 0.662 0.681 1,219,307 0.6756 -0.93%
2019-10-14 0 1.070 1.060 1.080 1.070 1.090 288,000 310,800 1.0792 0.681 0.675 0.687 0.681 0.694 452,526 0.6868 -1.83%
2019-10-11 0 1.090 1.080 1.090 1.080 1.090 208,000 225,520 1.0842 0.694 0.687 0.694 0.687 0.694 326,825 0.6900 0.93%
2019-10-10 0 1.080 1.070 1.090 1.080 1.080 32,000 34,560 1.0800 0.687 0.681 0.694 0.687 0.687 50,281 0.6873 0.00%
2019-10-09 0 1.080 1.070 1.090 1.080 1.080 64,000 69,120 1.0800 0.687 0.681 0.694 0.687 0.687 100,561 0.6873 -0.92%
2019-10-08 0 1.090 1.080 1.090 1.080 1.100 456,000 499,760 1.0960 0.694 0.687 0.694 0.687 0.700 716,500 0.6975 0.93%
2019-10-04 0 1.080 1.080 1.090 1.050 1.120 688,000 742,560 1.0793 0.687 0.687 0.694 0.668 0.713 1,081,035 0.6869 -1.82%
2019-10-03 0 1.100 1.090 1.110 1.100 1.120 472,000 522,160 1.1063 0.700 0.694 0.706 0.700 0.713 741,641 0.7041 -1.79%
2019-10-02 0 1.120 1.110 1.120 1.120 1.140 128,000 144,720 1.1306 0.713 0.706 0.713 0.713 0.726 201,123 0.7196 0.00%
2019-09-30 0 1.120 1.120 1.140 1.110 1.130 432,000 483,760 1.1198 0.713 0.713 0.726 0.706 0.719 678,790 0.7127 0.00%
2019-09-27 0 1.120 1.100 1.120 1.110 1.130 536,000 598,720 1.1170 0.713 0.700 0.713 0.706 0.719 842,202 0.7109 -0.88%
2019-09-26 0 1.130 1.120 1.130 1.120 1.130 176,000 198,160 1.1259 0.719 0.713 0.719 0.713 0.719 276,544 0.7166 1.80%
2019-09-25 0 1.110 1.110 1.120 1.110 1.120 304,000 339,360 1.1163 0.706 0.706 0.713 0.706 0.713 477,667 0.7105 -1.77%
2019-09-24 0 1.130 1.130 1.150 1.130 1.140 208,000 236,320 1.1362 0.719 0.719 0.732 0.719 0.726 326,825 0.7231 -0.88%
2019-09-23 0 1.140 1.140 1.150 1.140 1.170 248,000 284,240 1.1461 0.726 0.726 0.732 0.726 0.745 389,676 0.7294 -2.56%
2019-09-20 0 1.170 1.160 1.180 1.140 1.190 1,680,000 1,962,000 1.1679 0.745 0.738 0.751 0.726 0.757 2,639,738 0.7433 3.54%
2019-09-19 0 1.130 1.120 1.140 1.090 1.140 752,000 839,600 1.1165 0.719 0.713 0.726 0.694 0.726 1,181,597 0.7106 3.67%
2019-09-18 0 1.090 1.090 1.100 1.070 1.090 520,000 563,760 1.0842 0.694 0.694 0.700 0.681 0.694 817,062 0.6900 0.93%
2019-09-17 0 1.080 1.080 1.090 1.080 1.090 144,000 155,600 1.0806 0.687 0.687 0.694 0.687 0.694 226,263 0.6877 1.89%
2019-09-16 0 1.060 1.060 1.070 1.060 1.090 328,000 353,680 1.0783 0.675 0.675 0.681 0.675 0.694 515,377 0.6863 -2.75%
2019-09-13 0 1.090 1.070 1.090 1.090 1.090 216,000 235,440 1.0900 0.694 0.681 0.694 0.694 0.694 339,395 0.6937 0.00%
2019-09-12 0 1.090 1.070 1.090 1.080 1.090 72,000 77,920 1.0822 0.694 0.681 0.694 0.687 0.694 113,132 0.6888 0.93%
2019-09-11 0 1.080 1.070 1.090 1.060 1.080 320,000 342,560 1.0705 0.687 0.681 0.694 0.675 0.687 502,807 0.6813 0.93%
2019-09-10 0 1.070 1.070 1.080 1.070 1.070 256,000 273,920 1.0700 0.681 0.681 0.687 0.681 0.681 402,246 0.6810 -0.93%
2019-09-09 0 1.080 1.070 1.090 1.070 1.110 592,000 639,280 1.0799 0.687 0.681 0.694 0.681 0.706 930,193 0.6873 0.00%
2019-09-06 0 1.080 1.070 1.100 1.080 1.100 304,000 331,040 1.0889 0.687 0.681 0.700 0.687 0.700 477,667 0.6930 0.00%
2019-09-05 0 1.080 1.070 1.080 1.080 1.090 136,000 147,520 1.0847 0.687 0.681 0.687 0.687 0.694 213,693 0.6903 0.00%
2019-09-04 0 1.080 1.080 1.090 1.060 1.090 148,000 159,480 1.0776 0.687 0.687 0.694 0.675 0.694 232,548 0.6858 1.89%
2019-09-03 0 1.060 1.050 1.070 1.060 1.080 144,000 154,080 1.0700 0.675 0.668 0.681 0.675 0.687 226,263 0.6810 -0.93%
2019-09-02 0 1.070 1.060 1.080 1.070 1.080 72,000 77,360 1.0744 0.681 0.675 0.687 0.681 0.687 113,132 0.6838 -3.60%
2019-08-30 0 1.110 1.100 1.110 1.100 1.110 72,000 79,760 1.1078 0.706 0.700 0.706 0.700 0.706 113,132 0.7050 0.91%
2019-08-29 0 1.100 1.090 1.110 1.090 1.120 312,000 343,600 1.1013 0.700 0.694 0.706 0.694 0.713 490,237 0.7009 0.92%
2019-08-28 0 1.090 1.080 1.100 1.080 1.100 176,000 193,120 1.0973 0.694 0.687 0.700 0.687 0.700 276,544 0.6983 -0.91%
2019-08-27 0 1.100 1.080 1.100 1.070 1.100 120,000 130,720 1.0893 0.700 0.687 0.700 0.681 0.700 188,553 0.6933 4.76%
2019-08-26 0 1.050 1.050 1.060 1.050 1.060 152,000 160,800 1.0579 0.668 0.668 0.675 0.668 0.675 238,833 0.6733 -2.78%
2019-08-23 0 1.080 1.060 1.090 1.060 1.080 128,000 136,640 1.0675 0.687 0.675 0.694 0.675 0.687 201,123 0.6794 0.93%
2019-08-22 0 1.070 1.060 1.100 1.070 1.090 96,000 103,760 1.0808 0.681 0.675 0.700 0.681 0.694 150,842 0.6879 -2.73%
2019-08-21 0 1.100 1.090 1.110 1.090 1.100 48,000 52,560 1.0950 0.700 0.694 0.706 0.694 0.700 75,421 0.6969 0.00%
2019-08-20 0 1.100 1.090 1.110 1.100 1.110 120,000 132,560 1.1047 0.700 0.694 0.706 0.700 0.706 188,553 0.7030 0.92%
2019-08-19 0 1.090 1.090 1.100 1.080 1.120 168,000 184,160 1.0962 0.694 0.694 0.700 0.687 0.713 263,974 0.6976 0.93%
2019-08-16 0 1.080 1.080 1.100 1.080 1.080 56,000 60,480 1.0800 0.687 0.687 0.700 0.687 0.687 87,991 0.6873 1.89%
2019-08-15 0 1.060 1.060 1.090 1.030 1.080 192,000 203,760 1.0613 0.675 0.675 0.694 0.656 0.687 301,684 0.6754 -1.85%
2019-08-14 0 1.080 1.060 1.080 1.030 1.090 573,000 609,600 1.0639 0.687 0.675 0.687 0.656 0.694 900,339 0.6771 -2.70%
2019-08-13 0 1.110 1.070 1.110 1.080 1.150 152,000 169,680 1.1163 0.706 0.681 0.706 0.687 0.732 238,833 0.7105 -1.34%
2019-08-12 0 1.160 1.150 1.160 1.150 1.190 657,000 760,690 1.1578 0.716 0.710 0.716 0.710 0.735 1,064,348 0.7147 -1.69%
2019-08-09 0 1.180 1.170 1.190 1.170 1.190 232,000 274,160 1.1817 0.728 0.722 0.735 0.722 0.735 375,843 0.7295 -2.48%
2019-08-08 0 1.210 1.190 1.210 1.180 1.210 584,000 701,360 1.2010 0.747 0.735 0.747 0.728 0.747 946,087 0.7413 2.54%
2019-08-07 0 1.180 1.170 1.200 1.170 1.180 192,000 226,400 1.1792 0.728 0.722 0.741 0.722 0.728 311,042 0.7279 0.00%
2019-08-06 0 1.180 1.170 1.190 1.150 1.190 424,000 496,320 1.1706 0.728 0.722 0.735 0.710 0.735 686,885 0.7226 -4.07%
2019-08-05 0 1.230 1.200 1.230 1.150 1.230 1,818,000 2,177,100 1.1975 0.759 0.741 0.759 0.710 0.759 2,945,183 0.7392 -1.60%
2019-08-02 0 1.250 1.220 1.250 1.180 1.250 1,466,000 1,798,940 1.2271 0.772 0.753 0.772 0.728 0.772 2,374,938 0.7575 0.00%
2019-08-01 0 1.250 1.230 1.250 1.220 1.280 1,184,000 1,471,360 1.2427 0.772 0.759 0.772 0.753 0.790 1,918,095 0.7671 -3.85%
2019-07-31 0 1.300 1.290 1.310 1.250 1.300 752,000 958,800 1.2750 0.802 0.796 0.809 0.772 0.802 1,218,249 0.7870 0.78%
2019-07-30 0 1.290 1.270 1.300 1.220 1.290 896,000 1,136,720 1.2687 0.796 0.784 0.802 0.753 0.796 1,451,531 0.7831 4.88%
2019-07-29 0 1.230 1.230 1.240 1.180 1.280 1,352,000 1,623,680 1.2009 0.759 0.759 0.765 0.728 0.790 2,190,257 0.7413 5.13%
2019-07-26 0 1.170 1.170 1.190 1.160 1.190 536,000 629,600 1.1746 0.722 0.722 0.735 0.716 0.735 868,327 0.7251 0.00%
2019-07-25 0 1.170 1.160 1.170 1.150 1.170 96,000 110,720 1.1533 0.722 0.716 0.722 0.710 0.722 155,521 0.7119 1.74%
2019-07-24 0 1.150 1.150 1.160 1.150 1.160 144,000 165,840 1.1517 0.710 0.710 0.716 0.710 0.716 233,282 0.7109 -0.86%
2019-07-23 0 1.160 1.150 1.170 1.130 1.180 280,000 322,960 1.1534 0.716 0.710 0.722 0.698 0.728 453,603 0.7120 1.75%
2019-07-22 0 1.140 1.130 1.170 1.140 1.150 72,000 82,160 1.1411 0.704 0.698 0.722 0.704 0.710 116,641 0.7044 -0.87%
2019-07-19 0 1.150 1.140 1.150 1.150 1.150 32,000 36,800 1.1500 0.710 0.704 0.710 0.710 0.710 51,840 0.7099 0.88%
2019-07-18 0 1.140 1.130 1.150 1.130 1.140 120,000 135,920 1.1327 0.704 0.698 0.710 0.698 0.704 194,401 0.6992 -0.87%
2019-07-17 0 1.150 1.150 1.180 1.150 1.150 8,000 9,200 1.1500 0.710 0.710 0.728 0.710 0.710 12,960 0.7099 0.00%
2019-07-16 0 1.150 1.150 1.190 1.150 1.200 296,000 344,720 1.1646 0.710 0.710 0.735 0.710 0.741 479,524 0.7189 0.00%
2019-07-15 0 1.150 1.150 1.170 1.150 1.170 16,000 18,560 1.1600 0.710 0.710 0.722 0.710 0.722 25,920 0.7160 -1.71%
2019-07-12 0 1.170 1.150 1.170 - - 0 0 - 0.722 0.710 0.722 - - 0 - 0.00%
2019-07-11 0 1.170 1.170 1.180 1.150 1.170 344,000 398,800 1.1593 0.722 0.722 0.728 0.710 0.722 557,284 0.7156 3.54%
2019-07-10 0 1.130 1.110 1.130 1.130 1.130 64,000 72,320 1.1300 0.698 0.685 0.698 0.698 0.698 103,681 0.6975 0.00%
2019-07-09 0 1.130 1.120 1.140 1.110 1.130 40,000 44,880 1.1220 0.698 0.691 0.704 0.685 0.698 64,800 0.6926 0.89%
2019-07-08 0 1.120 1.120 1.180 1.110 1.140 151,000 169,000 1.1192 0.691 0.691 0.728 0.685 0.704 244,622 0.6909 0.00%
2019-07-05 0 1.120 1.120 1.140 1.100 1.150 128,000 142,720 1.1150 0.691 0.691 0.704 0.679 0.710 207,362 0.6883 -0.88%
2019-07-04 0 1.130 1.130 1.150 1.130 1.150 32,000 36,480 1.1400 0.698 0.698 0.710 0.698 0.710 51,840 0.7037 -2.59%
2019-07-03 0 1.160 1.160 1.170 1.160 1.170 160,000 185,840 1.1615 0.716 0.716 0.722 0.716 0.722 259,202 0.7170 0.00%
2019-07-02 0 1.160 1.160 1.180 1.160 1.190 312,000 366,480 1.1746 0.716 0.716 0.728 0.716 0.735 505,444 0.7251 0.87%
2019-06-28 0 1.150 1.140 1.150 1.100 1.150 448,000 505,040 1.1273 0.710 0.704 0.710 0.679 0.710 725,766 0.6959 3.60%
2019-06-27 0 1.110 1.100 1.110 1.110 1.120 232,000 258,160 1.1128 0.685 0.679 0.685 0.685 0.691 375,843 0.6869 0.00%
2019-06-26 0 1.110 1.090 1.110 1.070 1.110 192,000 208,080 1.0838 0.685 0.673 0.685 0.660 0.685 311,042 0.6690 0.00%
2019-06-25 0 1.110 1.090 1.110 - - 0 0 - 0.685 0.673 0.685 - - 0 - -0.89%
2019-06-24 0 1.120 1.100 1.120 1.100 1.120 64,000 70,720 1.1050 0.691 0.679 0.691 0.679 0.691 103,681 0.6821 0.00%
2019-06-21 0 1.120 1.110 1.130 1.120 1.130 488,000 546,880 1.1207 0.691 0.685 0.698 0.691 0.698 790,566 0.6918 0.00%
2019-06-20 0 1.120 1.120 1.130 1.120 1.150 662,000 749,120 1.1316 0.691 0.691 0.698 0.691 0.710 1,072,448 0.6985 1.82%
2019-06-19 0 1.100 1.100 1.110 1.080 1.150 476,000 524,720 1.1024 0.679 0.679 0.685 0.667 0.710 771,126 0.6805 4.76%
2019-06-18 0 1.050 1.050 1.080 1.050 1.080 216,000 229,680 1.0633 0.648 0.648 0.667 0.648 0.667 349,923 0.6564 0.00%
2019-06-17 0 1.050 1.050 1.060 1.050 1.090 216,000 229,760 1.0637 0.648 0.648 0.654 0.648 0.673 349,923 0.6566 0.96%
2019-06-14 0 1.040 1.030 1.050 1.040 1.060 216,000 226,480 1.0485 0.642 0.636 0.648 0.642 0.654 349,923 0.6472 -1.89%
2019-06-13 0 1.060 1.050 1.080 1.040 1.060 184,000 193,680 1.0526 0.654 0.648 0.667 0.642 0.654 298,082 0.6498 0.00%
2019-06-12 0 1.060 1.050 1.080 1.060 1.070 336,000 356,640 1.0614 0.654 0.648 0.667 0.654 0.660 544,324 0.6552 -1.85%
2019-06-11 0 1.080 1.080 1.100 1.080 1.100 200,000 216,480 1.0824 0.667 0.667 0.679 0.667 0.679 324,002 0.6681 0.00%
2019-06-10 0 1.080 1.070 1.100 1.080 1.080 168,000 181,440 1.0800 0.667 0.660 0.679 0.667 0.667 272,162 0.6667 0.00%
2019-06-06 0 1.080 1.060 1.080 1.060 1.090 376,000 401,360 1.0674 0.667 0.654 0.667 0.654 0.673 609,125 0.6589 0.00%
2019-06-05 0 1.080 1.070 1.090 1.080 1.100 160,000 174,160 1.0885 0.667 0.660 0.673 0.667 0.679 259,202 0.6719 -0.92%
2019-06-04 0 1.090 1.080 1.210 1.090 1.100 80,000 87,600 1.0950 0.673 0.667 0.747 0.673 0.679 129,601 0.6759 -1.80%
2019-06-03 0 1.110 1.100 1.140 1.100 1.110 64,000 70,960 1.1088 0.685 0.679 0.704 0.679 0.685 103,681 0.6844 -0.89%
2019-05-31 0 1.120 1.120 1.150 1.080 1.120 528,000 587,360 1.1124 0.691 0.691 0.710 0.667 0.691 855,367 0.6867 3.70%
2019-05-30 0 1.080 1.060 1.080 1.070 1.100 48,000 51,840 1.0800 0.667 0.654 0.667 0.660 0.679 77,761 0.6667 0.93%
2019-05-29 0 1.070 1.070 1.100 1.060 1.090 408,000 434,720 1.0655 0.660 0.660 0.679 0.654 0.673 660,965 0.6577 0.94%
2019-05-28 0 1.060 1.050 1.070 1.060 1.070 448,000 477,040 1.0648 0.654 0.648 0.660 0.654 0.660 725,766 0.6573 0.00%
2019-05-27 0 1.060 1.050 1.100 1.060 1.060 200,000 212,000 1.0600 0.654 0.648 0.679 0.654 0.654 324,002 0.6543 0.00%
2019-05-24 0 1.060 1.050 1.070 1.060 1.070 240,000 254,960 1.0623 0.654 0.648 0.660 0.654 0.660 388,803 0.6558 -0.93%
2019-05-23 0 1.070 1.050 1.080 1.070 1.080 136,000 146,400 1.0765 0.660 0.648 0.667 0.660 0.667 220,322 0.6645 -2.73%
2019-05-22 0 1.100 1.080 1.140 1.090 1.100 80,000 87,920 1.0990 0.679 0.667 0.704 0.673 0.679 129,601 0.6784 1.85%
2019-05-21 0 1.080 1.080 1.130 1.080 1.080 8,000 8,640 1.0800 0.667 0.667 0.698 0.667 0.667 12,960 0.6667 1.89%
2019-05-20 0 1.060 1.050 1.090 1.040 1.100 1,225,600 1,297,376 1.0586 0.654 0.648 0.673 0.642 0.679 1,985,487 0.6534 -3.64%
2019-05-17 0 1.100 1.100 1.130 1.100 1.130 520,000 579,360 1.1142 0.679 0.679 0.698 0.679 0.698 842,406 0.6877 -0.90%
2019-05-16 0 1.110 1.110 1.170 1.090 1.120 520,000 575,760 1.1072 0.685 0.685 0.722 0.673 0.691 842,406 0.6835 -0.89%
2019-05-15 0 1.120 1.120 1.170 1.110 1.160 512,000 577,440 1.1278 0.691 0.691 0.722 0.685 0.716 829,446 0.6962 -1.75%
2019-05-14 0 1.140 1.130 1.140 1.090 1.140 224,000 251,120 1.1211 0.704 0.698 0.704 0.673 0.704 362,883 0.6920 -0.87%
2019-05-10 0 1.150 1.130 1.150 1.120 1.150 368,000 418,640 1.1376 0.710 0.698 0.710 0.691 0.710 596,165 0.7022 2.68%
2019-05-09 0 1.120 1.110 1.120 1.100 1.170 384,000 432,240 1.1256 0.691 0.685 0.691 0.679 0.722 622,085 0.6948 -5.08%
2019-05-08 0 1.180 1.170 1.180 1.170 1.180 104,000 122,560 1.1785 0.728 0.722 0.728 0.722 0.728 168,481 0.7274 -2.48%
2019-05-07 0 1.210 1.190 1.210 1.150 1.210 256,000 300,720 1.1747 0.747 0.735 0.747 0.710 0.747 414,723 0.7251 4.31%
2019-05-06 0 1.160 1.160 1.200 1.150 1.210 920,000 1,076,400 1.1700 0.716 0.716 0.741 0.710 0.747 1,490,411 0.7222 -5.69%
2019-05-03 0 1.230 1.200 1.240 1.200 1.240 108,000 130,000 1.2037 0.759 0.741 0.765 0.741 0.765 174,961 0.7430 1.65%
2019-05-02 0 1.210 1.200 1.220 1.200 1.260 720,000 878,240 1.2198 0.747 0.741 0.753 0.741 0.778 1,166,409 0.7529 -4.72%
2019-04-30 0 1.270 1.260 1.290 1.220 1.280 432,000 538,000 1.2454 0.784 0.778 0.796 0.753 0.790 699,845 0.7687 4.10%
2019-04-29 0 1.220 1.220 1.240 1.220 1.220 24,000 29,280 1.2200 0.753 0.753 0.765 0.753 0.753 38,880 0.7531 0.83%
2019-04-26 0 1.210 1.210 1.220 1.210 1.220 128,000 155,120 1.2119 0.747 0.747 0.753 0.747 0.753 207,362 0.7481 0.83%
2019-04-25 0 1.200 1.190 1.210 1.200 1.220 360,000 432,880 1.2024 0.741 0.735 0.747 0.741 0.753 583,204 0.7422 -1.64%
2019-04-24 0 1.220 1.200 1.230 1.170 1.230 232,000 280,480 1.2090 0.753 0.741 0.759 0.722 0.759 375,843 0.7463 4.27%
2019-04-23 0 1.170 1.170 1.190 1.170 1.190 144,000 170,000 1.1806 0.722 0.722 0.735 0.722 0.735 233,282 0.7287 -1.68%
2019-04-18 0 1.190 1.180 1.190 1.180 1.220 576,000 686,160 1.1913 0.735 0.728 0.735 0.728 0.753 933,127 0.7353 -3.25%
2019-04-17 0 1.230 1.210 1.230 1.190 1.230 128,000 154,880 1.2100 0.759 0.747 0.759 0.735 0.759 207,362 0.7469 0.00%
2019-04-16 0 1.230 1.220 1.240 1.180 1.230 720,000 864,320 1.2004 0.759 0.753 0.765 0.728 0.759 1,166,409 0.7410 0.82%
2019-04-15 0 1.220 1.200 1.230 1.170 1.280 2,208,000 2,668,800 1.2087 0.753 0.741 0.759 0.722 0.790 3,576,987 0.7461 -4.69%
2019-04-12 0 1.280 1.270 1.280 1.270 1.280 320,000 409,520 1.2798 0.790 0.784 0.790 0.784 0.790 518,404 0.7900 -1.54%
2019-04-11 0 1.300 1.290 1.300 1.280 1.300 288,000 372,880 1.2947 0.802 0.796 0.802 0.790 0.802 466,564 0.7992 -1.52%
2019-04-10 0 1.320 1.300 1.320 1.300 1.320 160,000 210,080 1.3130 0.815 0.802 0.815 0.802 0.815 259,202 0.8105 0.00%
2019-04-09 0 1.320 1.310 1.330 1.300 1.330 296,000 389,120 1.3146 0.815 0.809 0.821 0.802 0.821 479,524 0.8115 0.76%
2019-04-08 0 1.310 1.310 1.320 1.300 1.330 976,000 1,274,880 1.3062 0.809 0.809 0.815 0.802 0.821 1,581,132 0.8063 0.00%
2019-04-04 0 1.310 1.300 1.320 1.310 1.320 168,000 220,800 1.3143 0.809 0.802 0.815 0.809 0.815 272,162 0.8113 0.00%
2019-04-03 0 1.310 1.300 1.320 1.300 1.320 736,000 966,080 1.3126 0.809 0.802 0.815 0.802 0.815 1,192,329 0.8102 -1.50%
2019-04-02 0 1.330 1.320 1.340 1.330 1.340 263,000 350,600 1.3331 0.821 0.815 0.827 0.821 0.827 426,063 0.8229 -0.75%
2019-04-01 0 1.340 1.330 1.350 1.330 1.350 1,352,000 1,799,360 1.3309 0.827 0.821 0.833 0.821 0.833 2,190,257 0.8215 -0.74%
2019-03-29 0 1.350 1.340 1.360 1.330 1.380 184,000 247,280 1.3439 0.833 0.827 0.839 0.821 0.852 298,082 0.8296 0.75%
2019-03-28 0 1.340 1.330 1.350 1.310 1.380 288,000 388,160 1.3478 0.827 0.821 0.833 0.809 0.852 466,564 0.8320 -1.47%
2019-03-27 0 1.360 1.340 1.380 1.340 1.380 416,000 568,560 1.3667 0.839 0.827 0.852 0.827 0.852 673,925 0.8437 0.74%
2019-03-26 0 1.350 1.340 1.360 1.330 1.350 424,000 569,360 1.3428 0.833 0.827 0.839 0.821 0.833 686,885 0.8289 3.85%
2019-03-25 0 1.300 1.290 1.300 1.270 1.330 504,000 653,280 1.2962 0.802 0.796 0.802 0.784 0.821 816,486 0.8001 -1.52%
2019-03-22 0 1.320 1.320 1.350 1.310 1.350 208,000 274,000 1.3173 0.815 0.815 0.833 0.809 0.833 336,963 0.8131 0.00%
2019-03-21 0 1.320 1.320 1.330 1.320 1.360 232,000 307,520 1.3255 0.815 0.815 0.821 0.815 0.839 375,843 0.8182 -0.75%
2019-03-20 0 1.330 1.330 1.350 1.320 1.380 280,000 373,040 1.3323 0.821 0.821 0.833 0.815 0.852 453,603 0.8224 -2.21%
2019-03-19 0 1.360 1.350 1.370 1.360 1.400 528,000 729,200 1.3811 0.839 0.833 0.846 0.839 0.864 855,367 0.8525 -0.73%
2019-03-18 0 1.370 1.360 1.370 1.360 1.400 1,080,000 1,486,960 1.3768 0.846 0.839 0.846 0.839 0.864 1,749,613 0.8499 3.79%
2019-03-15 0 1.320 1.300 1.330 1.280 1.320 696,000 900,800 1.2943 0.815 0.802 0.821 0.790 0.815 1,127,529 0.7989 3.13%
2019-03-14 0 1.280 1.280 1.290 1.280 1.320 1,304,000 1,694,880 1.2998 0.790 0.790 0.796 0.790 0.815 2,112,496 0.8023 -4.48%
2019-03-13 0 1.340 1.330 1.340 1.320 1.420 1,400,000 1,886,880 1.3478 0.827 0.821 0.827 0.815 0.877 2,268,017 0.8320 -3.68%
2019-03-12 0 1.450 1.430 1.450 1.430 1.460 1,936,000 2,796,480 1.4445 0.859 0.847 0.859 0.847 0.865 3,268,904 0.8555 1.40%
2019-03-11 0 1.430 1.430 1.440 1.410 1.440 1,256,000 1,793,040 1.4276 0.847 0.847 0.853 0.835 0.853 2,120,735 0.8455 0.70%
2019-03-08 0 1.420 1.420 1.430 1.400 1.440 1,128,000 1,595,040 1.4140 0.841 0.841 0.847 0.829 0.853 1,904,609 0.8375 -1.39%
2019-03-07 0 1.440 1.430 1.450 1.430 1.480 1,248,000 1,794,480 1.4379 0.853 0.847 0.859 0.847 0.877 2,107,227 0.8516 0.00%
2019-03-06 0 1.440 1.440 1.450 1.430 1.480 1,120,000 1,622,800 1.4489 0.853 0.853 0.859 0.847 0.877 1,891,101 0.8581 0.00%
2019-03-05 0 1.440 1.430 1.440 1.420 1.480 1,336,000 1,938,160 1.4507 0.853 0.847 0.853 0.841 0.877 2,255,814 0.8592 0.00%
2019-03-04 0 1.440 1.440 1.460 1.400 1.550 6,354,000 9,426,960 1.4836 0.853 0.853 0.865 0.829 0.918 10,728,623 0.8787 0.00%
2019-03-01 0 1.440 1.420 1.430 1.310 1.450 11,204,000 15,623,120 1.3944 0.853 0.841 0.847 0.776 0.859 18,917,767 0.8258 16.13%
2019-02-28 0 1.240 1.240 1.250 1.240 1.290 296,000 375,600 1.2689 0.734 0.734 0.740 0.734 0.764 499,791 0.7515 1.64%
2019-02-27 0 1.220 1.220 1.250 1.220 1.290 1,120,000 1,413,840 1.2624 0.723 0.723 0.740 0.723 0.764 1,891,101 0.7476 -1.61%
2019-02-26 0 1.240 1.230 1.240 1.230 1.290 512,000 646,240 1.2622 0.734 0.728 0.734 0.728 0.764 864,503 0.7475 -3.12%
2019-02-25 0 1.280 1.260 1.280 1.250 1.300 2,736,000 3,503,600 1.2806 0.758 0.746 0.758 0.740 0.770 4,619,690 0.7584 2.40%
2019-02-22 0 1.250 1.230 1.240 1.180 1.250 2,080,000 2,559,120 1.2303 0.740 0.728 0.734 0.699 0.740 3,512,045 0.7287 6.84%
2019-02-21 0 1.170 1.170 1.180 1.150 1.160 40,000 46,320 1.1580 0.693 0.693 0.699 0.681 0.687 67,539 0.6858 2.63%
2019-02-20 0 1.140 1.140 1.170 1.140 1.180 448,000 517,760 1.1557 0.675 0.675 0.693 0.675 0.699 756,441 0.6845 -1.72%
2019-02-19 0 1.160 1.160 1.180 1.160 1.170 184,000 213,680 1.1613 0.687 0.687 0.699 0.687 0.693 310,681 0.6878 0.87%
2019-02-18 0 1.150 1.150 1.160 1.150 1.180 104,000 120,320 1.1569 0.681 0.681 0.687 0.681 0.699 175,602 0.6852 0.00%
2019-02-15 0 1.150 1.140 1.160 1.140 1.170 304,000 348,240 1.1455 0.681 0.675 0.687 0.675 0.693 513,299 0.6784 -3.36%
2019-02-14 0 1.190 1.160 1.190 1.160 1.190 280,000 328,320 1.1726 0.705 0.687 0.705 0.687 0.705 472,775 0.6945 0.00%
2019-02-13 0 1.190 1.180 1.190 1.140 1.190 384,000 448,480 1.1679 0.705 0.699 0.705 0.675 0.705 648,378 0.6917 3.48%
2019-02-12 0 1.150 1.140 1.150 1.120 1.160 552,000 629,920 1.1412 0.681 0.675 0.681 0.663 0.687 932,043 0.6758 2.68%
2019-02-11 0 1.120 1.120 1.180 1.110 1.130 680,000 760,000 1.1176 0.663 0.663 0.699 0.657 0.669 1,148,169 0.6619 -0.88%
2019-02-08 0 1.130 1.130 1.140 1.120 1.130 72,000 80,960 1.1244 0.669 0.669 0.675 0.663 0.669 121,571 0.6659 -1.74%
2019-02-04 0 1.150 1.150 1.160 1.150 1.150 88,000 101,200 1.1500 0.681 0.681 0.687 0.681 0.681 148,587 0.6811 0.88%
2019-02-01 0 1.140 1.130 1.150 1.140 1.140 88,000 100,240 1.1391 0.675 0.669 0.681 0.675 0.675 148,587 0.6746 0.88%
2019-01-31 0 1.130 1.130 1.150 1.120 1.160 720,000 818,960 1.1374 0.669 0.669 0.681 0.663 0.687 1,215,708 0.6736 -2.59%
2019-01-30 0 1.160 1.160 1.170 1.140 1.170 824,000 955,920 1.1601 0.687 0.687 0.693 0.675 0.693 1,391,310 0.6871 -3.33%
2019-01-29 0 1.200 1.200 1.220 1.080 1.270 1,968,000 2,308,080 1.1728 0.711 0.711 0.723 0.640 0.752 3,322,935 0.6946 7.14%
2019-01-28 0 1.120 1.080 1.120 1.100 1.120 200,000 220,560 1.1028 0.663 0.640 0.663 0.651 0.663 337,697 0.6531 0.90%
2019-01-25 0 1.110 1.110 1.140 1.100 1.130 344,000 385,440 1.1205 0.657 0.657 0.675 0.651 0.669 580,838 0.6636 0.00%
2019-01-24 0 1.110 1.110 1.120 1.100 1.120 112,000 124,880 1.1150 0.657 0.657 0.663 0.651 0.663 189,110 0.6604 0.91%
2019-01-23 0 1.100 1.090 1.150 1.090 1.100 72,000 78,880 1.0956 0.651 0.646 0.681 0.646 0.651 121,571 0.6488 -0.90%
2019-01-22 0 1.110 1.100 1.110 1.110 1.120 208,000 232,000 1.1154 0.657 0.651 0.657 0.657 0.663 351,205 0.6606 -0.89%
2019-01-21 0 1.120 1.100 1.120 1.100 1.120 208,000 228,960 1.1008 0.663 0.651 0.663 0.651 0.663 351,205 0.6519 1.82%
2019-01-18 0 1.100 1.100 1.120 - - 0 0 - 0.651 0.651 0.663 - - 0 - 0.00%
2019-01-17 0 1.100 1.100 1.130 1.050 1.100 136,000 147,440 1.0841 0.651 0.651 0.669 0.622 0.651 229,634 0.6421 0.00%
2019-01-16 0 1.100 1.070 1.100 1.090 1.100 40,000 43,920 1.0980 0.651 0.634 0.651 0.646 0.651 67,539 0.6503 1.85%
2019-01-15 0 1.080 1.080 1.120 1.070 1.120 200,000 220,400 1.1020 0.640 0.640 0.663 0.634 0.663 337,697 0.6527 -3.57%
2019-01-14 0 1.120 1.080 1.150 - - 0 0 - 0.663 0.640 0.681 - - 0 - 0.00%
2019-01-11 0 1.120 1.100 1.130 1.120 1.130 72,000 80,880 1.1233 0.663 0.651 0.669 0.663 0.669 121,571 0.6653 0.90%
2019-01-10 0 1.110 1.100 1.120 - - 0 0 - 0.657 0.651 0.663 - - 0 - 0.00%
2019-01-09 0 1.110 1.110 1.120 1.110 1.110 104,000 115,440 1.1100 0.657 0.657 0.663 0.657 0.657 175,602 0.6574 -0.89%
2019-01-08 0 1.120 1.110 1.120 1.110 1.120 200,000 222,800 1.1140 0.663 0.657 0.663 0.657 0.663 337,697 0.6598 1.82%
2019-01-07 0 1.100 1.100 1.110 1.090 1.100 216,000 237,280 1.0985 0.651 0.651 0.657 0.646 0.651 364,712 0.6506 0.92%
2019-01-04 0 1.090 1.090 1.120 1.080 1.120 32,000 35,040 1.0950 0.646 0.646 0.663 0.640 0.663 54,031 0.6485 -2.68%
2019-01-03 0 1.120 1.110 1.120 1.060 1.120 152,000 167,680 1.1032 0.663 0.657 0.663 0.628 0.663 256,649 0.6533 0.90%
2019-01-02 0 1.110 1.110 1.130 1.080 1.100 104,000 113,920 1.0954 0.657 0.657 0.669 0.640 0.651 175,602 0.6487 -0.89%
2018-12-31 0 1.120 1.110 1.130 1.090 1.120 560,000 619,520 1.1063 0.663 0.657 0.669 0.646 0.663 945,551 0.6552 3.70%
2018-12-28 0 1.080 1.070 1.080 1.030 1.080 240,000 251,200 1.0467 0.640 0.634 0.640 0.610 0.640 405,236 0.6199 8.00%
2018-12-27 0 1.000 1.000 1.040 1.000 1.030 240,000 244,320 1.0180 0.592 0.592 0.616 0.592 0.610 405,236 0.6029 -3.85%
2018-12-24 0 1.040 1.030 1.050 1.030 1.040 56,000 58,000 1.0357 0.616 0.610 0.622 0.610 0.616 94,555 0.6134 0.97%
2018-12-21 0 1.030 1.030 1.100 1.020 1.100 40,000 41,760 1.0440 0.610 0.610 0.651 0.604 0.651 67,539 0.6183 -0.96%
2018-12-20 0 1.040 1.040 1.100 1.000 1.050 240,000 248,000 1.0333 0.616 0.616 0.651 0.592 0.622 405,236 0.6120 -1.89%
2018-12-19 0 1.060 1.060 1.140 1.060 1.070 32,000 34,160 1.0675 0.628 0.628 0.675 0.628 0.634 54,031 0.6322 0.00%
2018-12-18 0 1.060 1.060 1.100 1.060 1.070 40,000 42,560 1.0640 0.628 0.628 0.651 0.628 0.634 67,539 0.6302 0.00%
2018-12-17 0 1.060 1.040 1.080 1.060 1.090 96,000 103,840 1.0817 0.628 0.616 0.640 0.628 0.646 162,094 0.6406 -5.36%
2018-12-14 0 1.120 1.120 1.130 - - 0 0 - 0.663 0.663 0.669 - - 0 - 0.90%
2018-12-13 0 1.110 1.110 1.120 1.100 1.120 48,000 53,360 1.1117 0.657 0.657 0.663 0.651 0.663 81,047 0.6584 -0.89%
2018-12-12 0 1.120 1.100 1.120 1.120 1.120 144,000 161,280 1.1200 0.663 0.651 0.663 0.663 0.663 243,142 0.6633 0.00%
2018-12-11 0 1.120 1.120 1.150 1.110 1.120 120,000 134,320 1.1193 0.663 0.663 0.681 0.657 0.663 202,618 0.6629 0.00%
2018-12-10 0 1.120 1.090 1.120 1.100 1.120 72,000 79,840 1.1089 0.663 0.646 0.663 0.651 0.663 121,571 0.6567 1.82%
2018-12-07 0 1.100 1.100 1.120 1.090 1.100 128,000 140,400 1.0969 0.651 0.651 0.663 0.646 0.651 216,126 0.6496 -1.79%
2018-12-06 0 1.120 1.100 1.130 1.100 1.160 448,000 504,800 1.1268 0.663 0.651 0.669 0.651 0.687 756,441 0.6673 -3.45%
2018-12-05 0 1.160 1.140 1.180 1.140 1.190 136,000 160,160 1.1776 0.687 0.675 0.699 0.675 0.705 229,634 0.6975 -2.52%
2018-12-04 0 1.190 1.170 1.230 1.180 1.190 48,000 56,800 1.1833 0.705 0.693 0.728 0.699 0.705 81,047 0.7008 2.59%
2018-12-03 0 1.160 1.160 1.180 1.150 1.210 320,000 380,160 1.1880 0.687 0.687 0.699 0.681 0.717 540,315 0.7036 0.00%
2018-11-30 0 1.160 1.150 1.220 - - 0 0 - 0.687 0.681 0.723 - - 0 - 0.00%
2018-11-29 0 1.160 1.160 1.180 1.140 1.180 336,000 392,320 1.1676 0.687 0.687 0.699 0.675 0.699 567,330 0.6915 0.00%
2018-11-28 0 1.160 1.140 1.160 1.150 1.180 352,000 407,760 1.1584 0.687 0.675 0.687 0.681 0.699 594,346 0.6861 -1.69%
2018-11-27 0 1.180 1.150 1.180 1.180 1.190 88,000 104,560 1.1882 0.699 0.681 0.699 0.699 0.705 148,587 0.7037 0.00%
2018-11-26 0 1.180 1.160 1.220 1.180 1.200 136,000 163,040 1.1988 0.699 0.687 0.723 0.699 0.711 229,634 0.7100 0.85%
2018-11-23 0 1.170 1.150 1.200 1.150 1.170 72,000 84,080 1.1678 0.693 0.681 0.711 0.681 0.693 121,571 0.6916 -1.68%
2018-11-22 0 1.190 1.190 1.220 1.170 1.170 8,000 9,360 1.1700 0.705 0.705 0.723 0.693 0.693 13,508 0.6929 0.00%
2018-11-21 0 1.190 1.190 1.240 1.160 1.200 256,000 303,680 1.1863 0.705 0.705 0.734 0.687 0.711 432,252 0.7026 -0.83%
2018-11-20 0 1.200 1.200 1.230 1.190 1.210 64,000 76,800 1.2000 0.711 0.711 0.728 0.705 0.717 108,063 0.7107 -4.76%
2018-11-19 0 1.260 1.220 1.260 1.200 1.260 192,000 236,560 1.2321 0.746 0.723 0.746 0.711 0.746 324,189 0.7297 1.61%
2018-11-16 0 1.240 1.200 1.240 1.240 1.240 80,000 99,200 1.2400 0.734 0.711 0.734 0.734 0.734 135,079 0.7344 -1.59%
2018-11-15 0 1.260 1.250 1.270 1.220 1.260 336,500 417,360 1.2403 0.746 0.740 0.752 0.723 0.746 568,175 0.7346 -0.79%
2018-11-14 0 1.270 1.240 1.270 1.230 1.270 232,000 286,800 1.2362 0.752 0.734 0.752 0.728 0.752 391,728 0.7321 3.25%
2018-11-13 0 1.230 1.210 1.240 1.200 1.230 176,000 214,080 1.2164 0.728 0.717 0.734 0.711 0.728 297,173 0.7204 -0.81%
2018-11-12 0 1.240 1.240 1.250 1.220 1.260 320,000 396,480 1.2390 0.734 0.734 0.740 0.723 0.746 540,315 0.7338 0.81%
2018-11-09 0 1.230 1.220 1.230 1.220 1.250 552,000 683,680 1.2386 0.728 0.723 0.728 0.723 0.740 932,043 0.7335 -4.65%
2018-11-08 0 1.290 1.280 1.300 1.250 1.330 2,736,000 3,576,720 1.3073 0.764 0.758 0.770 0.740 0.788 4,619,690 0.7742 0.78%
2018-11-07 0 1.280 1.260 1.290 1.250 1.360 2,424,000 3,162,560 1.3047 0.758 0.746 0.764 0.740 0.805 4,092,884 0.7727 -0.78%
2018-11-06 0 1.290 1.280 1.290 1.180 1.290 3,536,000 4,440,160 1.2557 0.764 0.758 0.764 0.699 0.764 5,970,477 0.7437 7.50%
2018-11-05 0 1.200 1.200 1.210 1.130 1.230 2,160,000 2,572,320 1.1909 0.711 0.711 0.717 0.669 0.728 3,647,124 0.7053 0.00%
2018-11-02 0 1.200 1.200 1.220 1.160 1.200 1,648,000 1,943,280 1.1792 0.711 0.711 0.723 0.687 0.711 2,782,621 0.6984 7.14%
2018-11-01 0 1.120 1.120 1.140 1.120 1.150 848,000 964,960 1.1379 0.663 0.663 0.675 0.663 0.681 1,431,834 0.6739 -0.88%
2018-10-31 0 1.130 1.130 1.150 1.070 1.120 744,000 819,280 1.1012 0.669 0.669 0.681 0.634 0.663 1,256,232 0.6522 4.63%
2018-10-30 0 1.080 1.050 1.090 1.060 1.090 336,000 361,120 1.0748 0.640 0.622 0.646 0.628 0.646 567,330 0.6365 -0.92%
2018-10-29 0 1.090 1.060 1.100 1.080 1.110 176,000 191,680 1.0891 0.646 0.628 0.651 0.640 0.657 297,173 0.6450 2.83%
2018-10-26 0 1.060 1.060 1.100 1.000 1.060 304,000 312,960 1.0295 0.628 0.628 0.651 0.592 0.628 513,299 0.6097 2.91%
2018-10-25 0 1.030 1.010 1.030 1.010 1.040 192,000 197,040 1.0263 0.610 0.598 0.610 0.598 0.616 324,189 0.6078 -1.90%
2018-10-24 0 1.050 1.040 1.050 1.050 1.060 80,000 84,320 1.0540 0.622 0.616 0.622 0.622 0.628 135,079 0.6242 0.00%
2018-10-23 0 1.050 1.040 1.050 1.050 1.070 120,000 126,880 1.0573 0.622 0.616 0.622 0.622 0.634 202,618 0.6262 -4.55%
2018-10-22 0 1.100 1.090 1.120 1.070 1.120 632,000 695,200 1.1000 0.651 0.646 0.663 0.634 0.663 1,067,121 0.6515 2.80%
2018-10-19 0 1.070 1.070 1.080 1.030 1.070 368,000 385,280 1.0470 0.634 0.634 0.640 0.610 0.634 621,362 0.6201 4.90%
2018-10-18 0 1.020 1.010 1.040 0.930 1.020 840,000 830,720 0.9890 0.604 0.598 0.616 0.551 0.604 1,418,326 0.5857 6.25%
2018-10-16 0 0.960 0.950 0.980 0.960 0.970 180,000 173,920 0.9662 0.569 0.563 0.580 0.569 0.574 303,927 0.5722 1.05%
2018-10-15 0 0.950 0.910 0.950 0.950 0.950 80,000 76,000 0.9500 0.563 0.539 0.563 0.563 0.563 135,079 0.5626 0.00%
2018-10-12 0 0.950 0.950 0.960 0.930 0.950 128,000 121,200 0.9469 0.563 0.563 0.569 0.551 0.563 216,126 0.5608 1.06%
2018-10-11 0 0.940 0.930 0.950 0.930 0.960 644,000 611,000 0.9488 0.557 0.551 0.563 0.551 0.569 1,087,383 0.5619 -5.05%
2018-10-10 0 0.990 0.990 1.000 0.980 1.000 88,000 87,360 0.9927 0.586 0.586 0.592 0.580 0.592 148,587 0.5879 3.13%
2018-10-09 0 0.960 0.960 0.980 0.960 0.980 280,000 271,760 0.9706 0.569 0.569 0.580 0.569 0.580 472,775 0.5748 -3.03%
2018-10-08 0 0.990 0.990 1.030 0.950 1.050 448,000 442,720 0.9882 0.586 0.586 0.610 0.563 0.622 756,441 0.5853 -3.88%
2018-10-05 0 1.030 1.030 1.050 1.030 1.050 128,000 133,760 1.0450 0.610 0.610 0.622 0.610 0.622 216,126 0.6189 -2.83%
2018-10-04 0 1.060 1.050 1.080 1.050 1.060 104,000 109,840 1.0562 0.628 0.622 0.640 0.622 0.628 175,602 0.6255 0.00%
2018-10-03 0 1.060 1.060 1.090 1.050 1.060 152,000 160,400 1.0553 0.628 0.628 0.646 0.622 0.628 256,649 0.6250 -1.85%
2018-10-02 0 1.080 1.050 1.100 1.080 1.090 56,000 60,640 1.0829 0.640 0.622 0.651 0.640 0.646 94,555 0.6413 -0.92%
2018-09-28 0 1.090 1.040 1.090 1.090 1.090 16,000 17,440 1.0900 0.646 0.616 0.646 0.646 0.646 27,016 0.6455 0.93%
2018-09-27 0 1.080 1.080 1.100 1.070 1.070 24,000 25,680 1.0700 0.640 0.640 0.651 0.634 0.634 40,524 0.6337 0.00%
2018-09-26 0 1.080 1.080 1.090 1.000 1.110 120,000 128,960 1.0747 0.640 0.640 0.646 0.592 0.657 202,618 0.6365 -2.70%
2018-09-24 0 1.110 1.100 1.110 1.100 1.130 152,001 168,641 1.1095 0.657 0.651 0.657 0.651 0.669 256,651 0.6571 -3.48%
2018-09-21 0 1.150 1.140 1.150 1.100 1.150 688,000 774,880 1.1263 0.681 0.675 0.681 0.651 0.681 1,161,677 0.6670 5.50%
2018-09-20 0 1.090 1.080 1.090 1.080 1.110 96,000 105,520 1.0992 0.646 0.640 0.646 0.640 0.657 162,094 0.6510 -0.91%
2018-09-19 0 1.100 1.080 1.100 1.100 1.100 48,000 52,800 1.1000 0.651 0.640 0.651 0.651 0.651 81,047 0.6515 1.85%
2018-09-18 0 1.080 1.080 1.090 1.040 1.080 592,000 630,000 1.0642 0.640 0.640 0.646 0.616 0.640 999,582 0.6303 1.89%
2018-09-17 0 1.060 1.020 1.080 0.970 1.060 320,000 328,080 1.0253 0.628 0.604 0.640 0.574 0.628 540,315 0.6072 3.92%
2018-09-14 0 1.020 0.990 1.030 0.950 1.020 832,000 822,960 0.9891 0.604 0.586 0.610 0.563 0.604 1,404,818 0.5858 9.68%
2018-09-13 0 0.930 0.930 0.960 0.850 0.970 432,000 395,760 0.9161 0.551 0.551 0.569 0.503 0.574 729,425 0.5426 1.09%
2018-09-12 0 0.920 0.920 0.930 0.870 0.920 2,032,000 1,845,760 0.9083 0.545 0.545 0.551 0.515 0.545 3,430,998 0.5380 -1.08%
2018-09-11 0 0.930 0.930 0.950 0.930 0.950 88,000 83,120 0.9445 0.551 0.551 0.563 0.551 0.563 148,587 0.5594 -2.11%
2018-09-10 0 0.950 0.950 0.980 0.910 1.030 1,064,000 1,051,760 0.9885 0.563 0.563 0.580 0.539 0.610 1,796,546 0.5854 -5.94%
2018-09-07 0 1.010 1.010 1.020 1.010 1.010 120,000 121,200 1.0100 0.598 0.598 0.604 0.598 0.598 202,618 0.5982 -0.98%
2018-09-06 0 1.020 1.020 1.030 0.990 1.020 376,000 380,000 1.0106 0.604 0.604 0.610 0.586 0.604 634,870 0.5985 2.00%
2018-09-05 0 1.000 1.000 1.030 1.000 1.010 88,000 88,160 1.0018 0.592 0.592 0.610 0.592 0.598 148,587 0.5933 -0.99%
2018-09-04 0 1.010 1.010 1.030 1.010 1.020 432,000 437,360 1.0124 0.598 0.598 0.610 0.598 0.604 729,425 0.5996 0.00%
2018-09-03 0 1.010 1.010 1.020 1.010 1.020 152,000 154,160 1.0142 0.598 0.598 0.604 0.598 0.604 256,649 0.6007 -0.98%
2018-08-31 0 1.020 1.020 1.030 1.010 1.020 240,000 243,040 1.0127 0.604 0.604 0.610 0.598 0.604 405,236 0.5997 0.00%
2018-08-30 0 1.020 1.020 1.050 1.010 1.020 424,000 430,320 1.0149 0.604 0.604 0.622 0.598 0.604 715,917 0.6011 0.00%
2018-08-29 0 1.020 1.010 1.070 1.020 1.040 128,000 131,360 1.0263 0.604 0.598 0.634 0.604 0.616 216,126 0.6078 0.00%
2018-08-28 0 1.020 1.020 1.050 1.020 1.080 664,000 686,960 1.0346 0.604 0.604 0.622 0.604 0.640 1,121,153 0.6127 -3.77%
2018-08-27 0 1.060 1.060 1.070 1.040 1.080 736,000 774,720 1.0526 0.628 0.628 0.634 0.616 0.640 1,242,724 0.6234 2.91%
2018-08-24 0 1.030 1.010 1.030 1.010 1.060 192,000 199,040 1.0367 0.610 0.598 0.610 0.598 0.628 324,189 0.6140 1.98%
2018-08-23 0 1.010 1.010 1.040 1.010 1.040 232,000 235,840 1.0166 0.598 0.598 0.616 0.598 0.616 391,728 0.6021 0.00%
2018-08-22 0 1.010 1.000 1.030 1.010 1.050 384,000 391,920 1.0206 0.598 0.592 0.610 0.598 0.622 648,378 0.6045 -3.81%
2018-08-21 0 1.050 1.040 1.050 1.050 1.060 96,000 101,440 1.0567 0.622 0.616 0.622 0.622 0.628 162,094 0.6258 1.94%
2018-08-20 0 1.030 1.030 1.050 1.010 1.030 128,000 131,440 1.0269 0.610 0.610 0.622 0.598 0.610 216,126 0.6082 3.00%
2018-08-17 0 1.000 1.000 1.030 1.000 1.040 544,000 553,360 1.0172 0.592 0.592 0.610 0.592 0.616 918,535 0.6024 -2.91%
2018-08-16 0 1.030 1.030 1.050 1.000 1.080 1,096,000 1,121,520 1.0233 0.610 0.610 0.622 0.592 0.640 1,850,578 0.6060 -0.96%
2018-08-15 0 1.040 1.020 1.040 1.010 1.070 1,128,000 1,156,320 1.0251 0.616 0.604 0.616 0.598 0.634 1,904,609 0.6071 -4.59%
2018-08-14 0 1.090 1.080 1.090 1.070 1.100 360,000 391,440 1.0873 0.646 0.640 0.646 0.634 0.651 607,854 0.6440 -3.54%
2018-08-13 0 1.130 1.120 1.130 1.100 1.150 416,000 463,680 1.1146 0.669 0.663 0.669 0.651 0.681 702,409 0.6601 0.82%
2018-08-10 0 1.150 1.120 1.150 1.120 1.150 360,000 406,080 1.1280 0.664 0.646 0.664 0.646 0.664 623,690 0.6511 0.88%
2018-08-09 0 1.140 1.130 1.140 1.130 1.150 408,000 464,480 1.1384 0.658 0.652 0.658 0.652 0.664 706,849 0.6571 2.70%
2018-08-08 0 1.110 1.110 1.150 1.110 1.200 528,000 600,480 1.1373 0.641 0.641 0.664 0.641 0.693 914,746 0.6564 -1.77%
2018-08-07 0 1.130 1.130 1.140 1.090 1.130 704,000 786,640 1.1174 0.652 0.652 0.658 0.629 0.652 1,219,661 0.6450 1.80%
2018-08-06 0 1.110 1.110 1.140 1.110 1.150 760,000 854,640 1.1245 0.641 0.641 0.658 0.641 0.664 1,316,680 0.6491 -1.77%
2018-08-03 0 1.130 1.130 1.140 1.130 1.150 496,000 564,640 1.1384 0.652 0.652 0.658 0.652 0.664 859,307 0.6571 -1.74%
2018-08-02 0 1.150 1.160 1.180 1.130 1.190 1,472,000 1,689,040 1.1474 0.664 0.670 0.681 0.652 0.687 2,550,200 0.6623 -3.36%
2018-08-01 0 1.190 1.180 1.200 1.160 1.360 4,865,000 6,061,760 1.2460 0.687 0.681 0.693 0.670 0.785 8,428,482 0.7192 -7.03%
2018-07-31 0 1.280 1.280 1.290 1.270 1.310 968,000 1,248,160 1.2894 0.739 0.739 0.745 0.733 0.756 1,677,034 0.7443 -0.78%
2018-07-30 0 1.290 1.280 1.290 1.250 1.300 1,384,000 1,777,760 1.2845 0.745 0.739 0.745 0.722 0.750 2,397,743 0.7414 5.74%
2018-07-27 0 1.220 1.220 1.240 1.200 1.310 1,640,000 2,036,480 1.2418 0.704 0.704 0.716 0.693 0.756 2,841,256 0.7168 -5.43%
2018-07-26 0 1.290 1.290 1.300 1.290 1.370 1,184,000 1,564,240 1.3211 0.745 0.745 0.750 0.745 0.791 2,051,248 0.7626 -3.73%
2018-07-25 0 1.340 1.330 1.340 1.240 1.350 2,256,000 2,952,080 1.3085 0.773 0.768 0.773 0.716 0.779 3,908,459 0.7553 13.56%
2018-07-24 0 1.180 1.180 1.190 1.150 1.210 472,000 548,640 1.1624 0.681 0.681 0.687 0.664 0.698 817,727 0.6709 3.51%
2018-07-23 0 1.140 1.140 1.150 1.140 1.150 352,000 403,520 1.1464 0.658 0.658 0.664 0.658 0.664 609,831 0.6617 -0.87%
2018-07-20 0 1.150 1.120 1.150 1.090 1.150 608,000 683,680 1.1245 0.664 0.646 0.664 0.629 0.664 1,053,344 0.6491 2.68%
2018-07-19 0 1.120 1.120 1.130 1.120 1.200 760,000 874,800 1.1511 0.646 0.646 0.652 0.646 0.693 1,316,680 0.6644 -1.75%
2018-07-18 0 1.140 1.130 1.150 1.110 1.170 640,000 727,840 1.1373 0.658 0.652 0.664 0.641 0.675 1,108,783 0.6564 2.70%
2018-07-17 0 1.110 1.110 1.120 1.100 1.160 1,408,000 1,580,800 1.1227 0.641 0.641 0.646 0.635 0.670 2,439,322 0.6480 -2.63%
2018-07-16 0 1.140 1.140 1.170 1.110 1.190 1,008,000 1,158,080 1.1489 0.658 0.658 0.675 0.641 0.687 1,746,333 0.6631 -5.00%
2018-07-13 0 1.200 1.190 1.200 1.030 1.270 4,802,000 5,625,020 1.1714 0.693 0.687 0.693 0.595 0.733 8,319,336 0.6761 18.81%
2018-07-12 0 1.010 1.000 1.010 0.980 1.030 1,904,000 1,926,320 1.0117 0.583 0.577 0.583 0.566 0.595 3,298,629 0.5840 -1.94%
2018-07-11 0 1.030 1.020 1.030 1.010 1.130 1,856,000 1,938,480 1.0444 0.595 0.589 0.595 0.583 0.652 3,215,470 0.6029 -9.65%
2018-07-10 0 1.140 1.130 1.140 1.140 1.190 888,000 1,025,840 1.1552 0.658 0.652 0.658 0.658 0.687 1,538,436 0.6668 -4.20%
2018-07-09 0 1.190 1.180 1.200 1.190 1.220 544,000 652,880 1.2001 0.687 0.681 0.693 0.687 0.704 942,465 0.6927 -0.83%
2018-07-06 0 1.200 1.190 1.200 1.200 1.250 464,000 562,640 1.2126 0.693 0.687 0.693 0.693 0.722 803,868 0.6999 -1.64%
2018-07-05 0 1.220 1.200 1.220 1.180 1.300 1,627,000 1,976,010 1.2145 0.704 0.693 0.704 0.681 0.750 2,818,734 0.7010 0.00%
2018-07-04 0 1.220 1.220 1.230 1.200 1.270 784,000 960,640 1.2253 0.704 0.704 0.710 0.693 0.733 1,358,259 0.7073 -4.69%
2018-07-03 0 1.280 1.270 1.290 1.240 1.300 664,000 848,080 1.2772 0.739 0.733 0.745 0.716 0.750 1,150,362 0.7372 -2.29%
2018-06-29 0 1.310 1.290 1.320 1.280 1.330 472,000 614,000 1.3008 0.756 0.745 0.762 0.739 0.768 817,727 0.7509 2.34%
2018-06-28 0 1.280 1.270 1.280 1.260 1.330 752,000 960,640 1.2774 0.739 0.733 0.739 0.727 0.768 1,302,820 0.7374 -0.78%
2018-06-27 0 1.290 1.280 1.290 1.290 1.360 976,000 1,274,480 1.3058 0.745 0.739 0.745 0.745 0.785 1,690,894 0.7537 -4.44%
2018-06-26 0 1.350 1.360 1.370 1.340 1.400 400,000 546,640 1.3666 0.779 0.785 0.791 0.773 0.808 692,989 0.7888 -2.88%
2018-06-25 0 1.390 1.380 1.400 1.390 1.400 136,000 189,520 1.3935 0.802 0.797 0.808 0.802 0.808 235,616 0.8044 -1.42%
2018-06-22 0 1.410 1.400 1.430 1.380 1.410 264,000 367,440 1.3918 0.814 0.808 0.825 0.797 0.814 457,373 0.8034 0.71%
2018-06-21 0 1.400 1.390 1.400 1.400 1.460 912,000 1,300,640 1.4261 0.808 0.802 0.808 0.808 0.843 1,580,015 0.8232 0.72%
2018-06-20 0 1.390 1.390 1.410 1.380 1.430 935,360 1,310,444 1.4010 0.802 0.802 0.814 0.797 0.825 1,620,486 0.8087 -0.71%
2018-06-19 0 1.400 1.390 1.410 1.370 1.450 1,640,000 2,295,280 1.3996 0.808 0.802 0.814 0.791 0.837 2,841,256 0.8078 -3.45%
2018-06-15 0 1.450 1.430 1.440 1.420 1.520 2,640,000 3,884,640 1.4715 0.837 0.825 0.831 0.820 0.877 4,573,729 0.8493 -5.23%
2018-06-14 0 1.530 1.530 1.540 1.510 1.570 928,000 1,423,840 1.5343 0.883 0.883 0.889 0.872 0.906 1,607,735 0.8856 -1.29%
2018-06-13 0 1.550 1.550 1.560 1.540 1.560 720,000 1,118,960 1.5541 0.895 0.895 0.900 0.889 0.900 1,247,381 0.8970 -1.27%
2018-06-12 0 1.570 1.570 1.580 1.560 1.580 1,376,000 2,153,920 1.5653 0.906 0.906 0.912 0.900 0.912 2,383,883 0.9035 -0.63%
2018-06-11 0 1.580 1.570 1.590 1.580 1.600 144,000 227,920 1.5828 0.912 0.906 0.918 0.912 0.924 249,476 0.9136 0.00%
2018-06-08 0 1.580 1.580 1.590 1.570 1.600 264,000 417,680 1.5821 0.912 0.912 0.918 0.906 0.924 457,373 0.9132 0.00%
2018-06-07 0 1.580 1.580 1.600 1.580 1.610 632,000 1,005,120 1.5904 0.912 0.912 0.924 0.912 0.929 1,094,923 0.9180 -1.86%
2018-06-06 0 1.610 1.600 1.620 1.600 1.620 376,000 605,440 1.6102 0.929 0.924 0.935 0.924 0.935 651,410 0.9294 -1.23%
2018-06-05 0 1.630 1.630 1.640 1.580 1.650 288,000 468,320 1.6261 0.941 0.941 0.947 0.912 0.952 498,952 0.9386 3.82%
2018-06-04 0 1.570 1.570 1.590 1.550 1.590 392,000 613,520 1.5651 0.906 0.906 0.918 0.895 0.918 679,129 0.9034 -1.26%
2018-06-01 0 1.590 1.570 1.600 1.570 1.600 816,000 1,288,480 1.5790 0.918 0.906 0.924 0.906 0.924 1,413,698 0.9114 -1.24%
2018-05-31 0 1.610 1.600 1.630 1.590 1.620 200,000 320,480 1.6024 0.929 0.924 0.941 0.918 0.935 346,495 0.9249 0.62%
2018-05-30 0 1.600 1.600 1.620 1.590 1.620 1,008,000 1,616,000 1.6032 0.924 0.924 0.935 0.918 0.935 1,746,333 0.9254 -3.61%
2018-05-29 0 1.660 1.640 1.660 1.650 1.670 248,000 410,160 1.6539 0.958 0.947 0.958 0.952 0.964 429,653 0.9546 -1.19%
2018-05-28 0 1.680 1.670 1.690 1.680 1.720 288,000 488,240 1.6953 0.970 0.964 0.975 0.970 0.993 498,952 0.9785 -2.33%
2018-05-25 0 1.720 1.690 1.720 1.670 1.720 496,000 844,720 1.7031 0.993 0.975 0.993 0.964 0.993 859,307 0.9830 2.99%
2018-05-24 0 1.670 1.670 1.700 1.650 1.720 928,000 1,575,680 1.6979 0.964 0.964 0.981 0.952 0.993 1,607,735 0.9801 -2.34%
2018-05-23 0 1.710 1.710 1.720 1.610 1.720 1,760,000 2,975,920 1.6909 0.987 0.987 0.993 0.929 0.993 3,049,153 0.9760 5.56%
2018-05-21 0 1.620 1.620 1.630 1.560 1.660 1,224,000 1,974,880 1.6135 0.935 0.935 0.941 0.900 0.958 2,120,547 0.9313 2.53%
2018-05-18 0 1.580 1.580 1.590 1.550 1.590 576,000 901,360 1.5649 0.912 0.912 0.918 0.895 0.918 997,905 0.9033 0.64%
2018-05-17 0 1.570 1.570 1.590 1.570 1.590 480,000 755,920 1.5748 0.906 0.906 0.918 0.906 0.918 831,587 0.9090 -1.87%
2018-05-16 0 1.600 1.580 1.600 1.560 1.600 304,000 484,640 1.5942 0.924 0.912 0.924 0.900 0.924 526,672 0.9202 1.27%
2018-05-15 0 1.580 1.570 1.580 1.560 1.600 440,000 697,920 1.5862 0.912 0.906 0.912 0.900 0.924 762,288 0.9156 -1.25%
2018-05-14 0 1.600 1.590 1.610 1.580 1.620 896,000 1,434,400 1.6009 0.924 0.918 0.929 0.912 0.935 1,552,296 0.9241 0.00%
2018-05-11 0 1.600 1.590 1.600 1.590 1.620 680,000 1,088,080 1.6001 0.924 0.918 0.924 0.918 0.935 1,178,082 0.9236 -1.84%
2018-05-10 0 1.630 1.620 1.630 1.610 1.650 408,000 661,040 1.6202 0.941 0.935 0.941 0.929 0.952 706,849 0.9352 0.62%
2018-05-09 0 1.620 1.610 1.630 1.620 1.640 104,000 169,120 1.6262 0.935 0.929 0.941 0.935 0.947 180,177 0.9386 -1.22%
2018-05-08 0 1.640 1.620 1.640 1.630 1.640 192,000 313,200 1.6313 0.947 0.935 0.947 0.941 0.947 332,635 0.9416 0.61%
2018-05-07 0 1.630 1.620 1.630 1.620 1.670 576,000 938,160 1.6288 0.941 0.935 0.941 0.935 0.964 997,905 0.9401 -1.21%
2018-05-04 0 1.650 1.640 1.660 1.630 1.670 368,100 610,247 1.6578 0.952 0.947 0.958 0.941 0.964 637,723 0.9569 -0.60%
2018-05-03 0 1.660 1.630 1.660 1.620 1.660 320,000 524,160 1.6380 0.958 0.941 0.958 0.935 0.958 554,391 0.9455 0.61%
2018-05-02 0 1.650 1.640 1.650 1.620 1.680 808,000 1,333,520 1.6504 0.952 0.947 0.952 0.935 0.970 1,399,838 0.9526 2.48%
2018-04-30 0 1.610 1.610 1.620 1.600 1.630 392,000 630,560 1.6086 0.929 0.929 0.935 0.924 0.941 679,129 0.9285 1.26%
2018-04-27 0 1.590 1.590 1.600 1.580 1.610 432,000 686,720 1.5896 0.918 0.918 0.924 0.912 0.929 748,428 0.9175 0.00%
2018-04-26 0 1.590 1.580 1.590 1.570 1.630 779,000 1,245,400 1.5987 0.918 0.912 0.918 0.906 0.941 1,349,597 0.9228 -2.45%
2018-04-25 0 1.630 1.630 1.640 1.610 1.640 352,000 572,960 1.6277 0.941 0.941 0.947 0.929 0.947 609,831 0.9395 -0.61%
2018-04-24 0 1.640 1.630 1.640 1.620 1.650 376,000 616,320 1.6391 0.947 0.941 0.947 0.935 0.952 651,410 0.9461 1.23%
2018-04-23 0 1.620 1.620 1.630 1.610 1.720 376,000 613,280 1.6311 0.935 0.935 0.941 0.929 0.993 651,410 0.9415 0.00%
2018-04-20 0 1.620 1.610 1.630 1.600 1.630 576,000 930,720 1.6158 0.935 0.929 0.941 0.924 0.941 997,905 0.9327 -1.22%
2018-04-19 0 1.640 1.640 1.660 1.630 1.660 256,000 422,640 1.6509 0.947 0.947 0.958 0.941 0.958 443,513 0.9529 1.23%
2018-04-18 0 1.620 1.620 1.630 1.600 1.640 872,000 1,410,160 1.6172 0.935 0.935 0.941 0.924 0.947 1,510,717 0.9334 -1.22%
2018-04-17 0 1.640 1.630 1.660 1.610 1.660 688,000 1,129,760 1.6421 0.947 0.941 0.958 0.929 0.958 1,191,941 0.9478 -1.20%
2018-04-16 0 1.660 1.650 1.660 1.640 1.680 640,000 1,059,040 1.6548 0.958 0.952 0.958 0.947 0.970 1,108,783 0.9551 -1.78%
2018-04-13 0 1.690 1.680 1.690 1.680 1.720 248,000 421,440 1.6994 0.975 0.970 0.975 0.970 0.993 429,653 0.9809 -1.74%
2018-04-12 0 1.720 1.720 1.730 1.690 1.750 488,000 835,600 1.7123 0.993 0.993 0.999 0.975 1.010 845,447 0.9884 -0.58%
2018-04-11 0 1.730 1.730 1.740 1.730 1.780 512,000 899,840 1.7575 0.999 0.999 1.004 0.999 1.027 887,026 1.0144 -2.26%
2018-04-10 0 1.770 1.760 1.770 1.690 1.770 1,728,000 3,014,240 1.7444 1.022 1.016 1.022 0.975 1.022 2,993,714 1.0069 4.73%
2018-04-09 0 1.690 1.680 1.700 1.620 1.780 1,272,000 2,139,840 1.6823 0.975 0.970 0.981 0.935 1.027 2,203,706 0.9710 3.05%
2018-04-06 0 1.640 1.630 1.650 1.630 1.660 1,200,000 1,969,120 1.6409 0.947 0.941 0.952 0.941 0.958 2,078,968 0.9472 -0.61%
2018-04-04 0 1.650 1.650 1.670 1.650 1.700 1,128,000 1,878,320 1.6652 0.952 0.952 0.964 0.952 0.981 1,954,230 0.9612 -2.94%
2018-04-03 0 1.700 1.690 1.700 1.650 1.700 1,288,000 2,146,160 1.6663 0.981 0.975 0.981 0.952 0.981 2,231,425 0.9618 -1.16%
2018-03-29 0 1.720 1.710 1.730 1.710 1.740 680,000 1,169,200 1.7194 0.993 0.987 0.999 0.987 1.004 1,178,082 0.9925 -0.58%
2018-03-28 0 1.730 1.730 1.740 1.730 1.770 864,000 1,502,320 1.7388 0.999 0.999 1.004 0.999 1.022 1,496,857 1.0036 -2.81%
2018-03-27 0 1.780 1.770 1.780 1.730 1.820 1,832,000 3,265,600 1.7825 1.027 1.022 1.027 0.999 1.051 3,173,891 1.0289 2.30%
2018-03-26 0 1.740 1.730 1.740 1.670 1.750 1,976,860 3,368,995 1.7042 1.004 0.999 1.004 0.964 1.010 3,424,857 0.9837 1.16%
2018-03-23 0 1.720 1.710 1.730 1.710 1.790 2,988,000 5,197,280 1.7394 0.993 0.987 0.999 0.987 1.033 5,176,630 1.0040 -5.49%
2018-03-22 0 1.820 1.800 1.820 1.800 1.860 2,072,000 3,750,880 1.8103 1.051 1.039 1.051 1.039 1.074 3,589,684 1.0449 -2.15%
2018-03-21 0 1.860 1.850 1.870 1.830 1.890 1,760,000 3,274,960 1.8608 1.074 1.068 1.079 1.056 1.091 3,049,153 1.0741 -2.11%
2018-03-20 0 1.900 1.880 1.900 1.880 1.910 1,080,000 2,040,800 1.8896 1.097 1.085 1.097 1.085 1.102 1,871,071 1.0907 -0.52%
2018-03-19 0 1.910 1.900 1.910 1.880 1.930 864,000 1,648,240 1.9077 1.102 1.097 1.102 1.085 1.114 1,496,857 1.1011 1.06%
2018-03-16 0 1.890 1.890 1.910 1.880 1.930 1,276,000 2,415,320 1.8929 1.091 1.091 1.102 1.085 1.114 2,210,636 1.0926 -2.07%
2018-03-15 0 1.930 1.930 1.940 1.890 1.940 960,000 1,842,800 1.9196 1.114 1.114 1.120 1.091 1.120 1,663,174 1.1080 0.52%
2018-03-14 0 1.920 1.900 1.920 1.870 1.940 2,592,000 4,939,840 1.9058 1.108 1.097 1.108 1.079 1.120 4,490,570 1.1000 1.05%
2018-03-13 0 1.900 1.900 1.920 1.890 1.970 2,368,000 4,541,520 1.9179 1.097 1.097 1.108 1.091 1.137 4,102,496 1.1070 -3.31%
2018-03-12 0 2.000 2.000 2.020 1.990 2.040 5,559,720 11,186,636 2.0121 1.134 1.134 1.146 1.129 1.157 9,803,629 1.1411 1.01%
2018-03-09 0 1.980 1.970 1.980 1.930 1.990 3,217,140 6,332,726 1.9684 1.123 1.117 1.123 1.095 1.129 5,672,884 1.1163 3.13%
2018-03-08 0 1.920 1.920 1.930 1.860 1.950 1,481,771 2,827,391 1.9081 1.089 1.089 1.095 1.055 1.106 2,612,853 1.0821 2.67%
2018-03-07 0 1.870 1.870 1.890 1.850 1.970 3,864,000 7,401,160 1.9154 1.060 1.060 1.072 1.049 1.117 6,813,512 1.0862 -1.06%
2018-03-06 0 1.890 1.890 1.900 1.870 1.920 3,152,000 5,966,480 1.8929 1.072 1.072 1.078 1.060 1.089 5,558,021 1.0735 1.61%
2018-03-05 0 1.860 1.860 1.870 1.830 1.950 6,576,000 12,249,840 1.8628 1.055 1.055 1.060 1.038 1.106 11,595,667 1.0564 -5.10%
2018-03-02 0 1.960 1.950 1.970 1.930 2.030 6,584,000 13,013,680 1.9766 1.112 1.106 1.117 1.095 1.151 11,609,774 1.1209 -4.39%
2018-03-01 0 2.050 2.050 2.080 1.930 2.160 7,996,000 16,348,520 2.0446 1.163 1.163 1.180 1.095 1.225 14,099,598 1.1595 -2.38%
2018-02-28 0 2.100 2.090 2.100 2.070 2.230 5,384,000 11,611,120 2.1566 1.191 1.185 1.191 1.174 1.265 9,493,776 1.2230 -2.78%
2018-02-27 0 2.160 2.150 2.160 2.060 2.240 10,296,000 22,032,000 2.1399 1.225 1.219 1.225 1.168 1.270 18,155,260 1.2135 3.35%
2018-02-26 0 2.090 2.080 2.100 2.030 2.400 21,912,000 48,203,760 2.1999 1.185 1.180 1.191 1.151 1.361 38,638,117 1.2476 -10.68%
2018-02-23 0 2.340 2.330 2.340 2.070 2.370 30,688,000 69,389,760 2.2611 1.327 1.321 1.327 1.174 1.344 54,113,114 1.2823 13.59%
2018-02-22 0 2.060 2.060 2.070 2.010 2.090 2,536,000 5,220,160 2.0584 1.168 1.168 1.174 1.140 1.185 4,471,808 1.1673 0.00%
2018-02-21 0 2.060 2.050 2.060 2.040 2.090 1,600,000 3,303,600 2.0648 1.168 1.163 1.168 1.157 1.185 2,821,330 1.1709 1.48%
2018-02-20 0 2.030 2.030 2.050 2.020 2.140 2,976,000 6,161,120 2.0703 1.151 1.151 1.163 1.146 1.214 5,247,674 1.1741 -0.49%
2018-02-15 0 2.040 2.040 2.050 2.000 2.090 2,952,000 6,017,600 2.0385 1.157 1.157 1.163 1.134 1.185 5,205,354 1.1560 -0.97%
2018-02-14 0 2.060 2.050 2.060 2.050 2.150 6,556,000 13,700,080 2.0897 1.168 1.163 1.168 1.163 1.219 11,560,401 1.1851 0.49%
2018-02-13 0 2.050 2.050 2.060 1.820 2.100 22,856,080 46,170,722 2.0201 1.163 1.163 1.168 1.032 1.191 40,302,843 1.1456 14.53%
2018-02-12 0 1.790 1.790 1.800 1.760 1.880 2,072,000 3,723,520 1.7971 1.015 1.015 1.021 0.998 1.066 3,653,623 1.0191 -2.19%
2018-02-09 0 1.830 1.810 1.830 1.640 1.840 5,672,000 9,979,040 1.7594 1.038 1.026 1.038 0.930 1.043 10,001,616 0.9977 5.78%
2018-02-08 0 1.730 1.730 1.760 1.660 1.760 1,712,000 2,962,320 1.7303 0.981 0.981 0.998 0.941 0.998 3,018,823 0.9813 3.59%
2018-02-07 0 1.670 1.670 1.690 1.670 1.850 3,808,000 6,578,160 1.7275 0.947 0.947 0.958 0.947 1.049 6,714,766 0.9797 -3.47%
2018-02-06 0 1.730 1.720 1.770 1.690 1.880 6,704,000 11,883,280 1.7726 0.981 0.975 1.004 0.958 1.066 11,821,374 1.0052 -9.90%
2018-02-05 0 1.920 1.920 1.940 1.880 1.940 1,144,000 2,187,600 1.9122 1.089 1.089 1.100 1.066 1.100 2,017,251 1.0844 -2.04%
2018-02-02 0 1.960 1.960 1.980 1.890 2.030 1,384,000 2,758,720 1.9933 1.112 1.112 1.123 1.072 1.151 2,440,451 1.1304 1.03%
2018-02-01 0 1.940 1.920 1.930 1.920 2.070 2,632,000 5,221,520 1.9839 1.100 1.089 1.095 1.089 1.174 4,641,088 1.1251 -2.02%
2018-01-31 0 1.980 1.980 1.990 1.840 1.990 1,872,000 3,578,480 1.9116 1.123 1.123 1.129 1.043 1.129 3,300,956 1.0841 5.32%
2018-01-30 0 1.880 1.880 1.890 1.870 2.060 4,816,000 9,297,760 1.9306 1.066 1.066 1.072 1.060 1.168 8,492,204 1.0949 -6.93%
2018-01-29 0 2.020 2.020 2.040 2.010 2.160 5,264,000 10,892,960 2.0693 1.146 1.146 1.157 1.140 1.225 9,282,176 1.1735 -1.94%
2018-01-26 0 2.060 2.050 2.070 2.000 2.180 11,944,350 25,028,724 2.0954 1.168 1.163 1.174 1.134 1.236 21,061,847 1.1883 0.49%
2018-01-25 0 2.050 2.040 2.050 1.770 2.080 18,864,000 37,341,440 1.9795 1.163 1.157 1.163 1.004 1.180 33,263,483 1.1226 13.89%
2018-01-24 0 1.800 1.780 1.800 1.780 1.870 2,032,000 3,697,360 1.8196 1.021 1.009 1.021 1.009 1.060 3,583,089 1.0319 1.12%
2018-01-23 0 1.780 1.770 1.790 1.750 1.810 2,200,000 3,946,960 1.7941 1.009 1.004 1.015 0.992 1.026 3,879,329 1.0174 2.30%
2018-01-22 0 1.740 1.740 1.750 1.730 1.790 792,000 1,386,240 1.7503 0.987 0.987 0.992 0.981 1.015 1,396,558 0.9926 -2.25%
2018-01-19 0 1.780 1.760 1.780 1.670 1.790 2,580,000 4,511,080 1.7485 1.009 0.998 1.009 0.947 1.015 4,549,395 0.9916 5.95%
2018-01-18 0 1.680 1.680 1.690 1.680 1.740 1,964,000 3,344,320 1.7028 0.953 0.953 0.958 0.953 0.987 3,463,183 0.9657 -3.45%
2018-01-17 0 1.740 1.740 1.750 1.710 1.770 1,088,000 1,889,840 1.7370 0.987 0.987 0.992 0.970 1.004 1,918,505 0.9851 -1.69%
2018-01-16 0 1.770 1.770 1.780 1.750 1.790 936,000 1,654,640 1.7678 1.004 1.004 1.009 0.992 1.015 1,650,478 1.0025 0.00%
2018-01-15 0 1.770 1.770 1.790 1.760 1.800 1,760,000 3,135,920 1.7818 1.004 1.004 1.015 0.998 1.021 3,103,463 1.0105 -2.21%
2018-01-12 0 1.810 1.810 1.820 1.740 1.890 7,960,000 14,552,640 1.8282 1.026 1.026 1.032 0.987 1.072 14,036,118 1.0368 -0.55%
2018-01-11 0 1.820 1.830 1.840 1.590 1.840 9,312,000 16,119,840 1.7311 1.032 1.038 1.043 0.902 1.043 16,420,142 0.9817 15.19%
2018-01-10 0 1.580 1.580 1.590 1.580 1.600 616,000 978,240 1.5881 0.896 0.896 0.902 0.896 0.907 1,086,212 0.9006 1.28%
2018-01-09 0 1.560 1.550 1.580 1.560 1.590 448,000 702,160 1.5673 0.885 0.879 0.896 0.885 0.902 789,972 0.8888 -0.64%
2018-01-08 0 1.570 1.570 1.590 1.560 1.610 728,000 1,154,560 1.5859 0.890 0.890 0.902 0.885 0.913 1,283,705 0.8994 -2.48%
2018-01-05 0 1.610 1.590 1.620 1.600 1.650 624,000 1,003,920 1.6088 0.913 0.902 0.919 0.907 0.936 1,100,319 0.9124 -0.62%
2018-01-04 0 1.620 1.610 1.630 1.600 1.650 784,000 1,274,080 1.6251 0.919 0.913 0.924 0.907 0.936 1,382,452 0.9216 0.62%
2018-01-03 0 1.610 1.600 1.610 1.590 1.620 1,624,000 2,610,160 1.6072 0.913 0.907 0.913 0.902 0.919 2,863,650 0.9115 0.62%
2018-01-02 0 1.600 1.580 1.600 1.560 1.600 704,000 1,113,200 1.5813 0.907 0.896 0.907 0.885 0.907 1,241,385 0.8967 2.56%
2017-12-29 0 1.560 1.550 1.580 1.510 1.580 2,208,000 3,430,640 1.5537 0.885 0.879 0.896 0.856 0.896 3,893,436 0.8811 0.65%
2017-12-28 0 1.550 1.540 1.550 1.510 1.550 736,000 1,121,200 1.5234 0.879 0.873 0.879 0.856 0.879 1,297,812 0.8639 0.00%
2017-12-27 0 1.550 1.550 1.560 1.550 1.580 1,440,000 2,250,880 1.5631 0.879 0.879 0.885 0.879 0.896 2,539,197 0.8865 -1.27%
2017-12-22 0 1.570 1.560 1.570 1.560 1.570 384,000 601,200 1.5656 0.890 0.885 0.890 0.885 0.890 677,119 0.8879 0.00%
2017-12-21 0 1.570 1.560 1.570 1.550 1.610 1,424,000 2,250,960 1.5807 0.890 0.885 0.890 0.879 0.913 2,510,984 0.8964 0.64%
2017-12-20 0 1.560 1.500 1.560 1.560 1.620 742,229 1,179,272 1.5888 0.885 0.851 0.885 0.885 0.919 1,308,796 0.9010 -4.29%
2017-12-19 0 1.630 1.620 1.630 1.610 1.650 600,000 973,600 1.6227 0.924 0.919 0.924 0.913 0.936 1,057,999 0.9202 0.00%
2017-12-18 0 1.630 1.620 1.630 1.600 1.640 880,000 1,430,800 1.6259 0.924 0.919 0.924 0.907 0.930 1,551,732 0.9221 1.87%
2017-12-15 0 1.600 1.580 1.600 1.570 1.640 864,000 1,377,600 1.5944 0.907 0.896 0.907 0.890 0.930 1,523,518 0.9042 -2.44%
2017-12-14 0 1.640 1.640 1.650 1.570 1.640 1,584,000 2,574,880 1.6256 0.930 0.930 0.936 0.890 0.930 2,793,117 0.9219 4.46%
2017-12-13 0 1.570 1.550 1.570 1.520 1.590 1,072,000 1,676,960 1.5643 0.890 0.879 0.890 0.862 0.902 1,890,291 0.8871 3.97%
2017-12-12 0 1.510 1.510 1.520 1.500 1.520 592,000 895,840 1.5132 0.856 0.856 0.862 0.851 0.862 1,043,892 0.8582 -0.66%
2017-12-11 0 1.520 1.500 1.520 1.500 1.540 904,000 1,370,640 1.5162 0.862 0.851 0.862 0.851 0.873 1,594,052 0.8598 2.01%
2017-12-08 0 1.490 1.480 1.490 1.460 1.520 1,024,000 1,533,760 1.4978 0.845 0.839 0.845 0.828 0.862 1,805,651 0.8494 2.76%
2017-12-07 0 1.450 1.430 1.450 1.400 1.470 1,344,000 1,934,000 1.4390 0.822 0.811 0.822 0.794 0.834 2,369,917 0.8161 2.11%
2017-12-06 0 1.420 1.420 1.440 1.410 1.530 2,280,000 3,297,520 1.4463 0.805 0.805 0.817 0.800 0.868 4,020,396 0.8202 -4.70%
2017-12-05 0 1.490 1.480 1.500 1.480 1.550 2,034,000 3,068,600 1.5087 0.845 0.839 0.851 0.839 0.879 3,586,616 0.8556 0.00%
2017-12-04 0 1.490 1.480 1.490 1.460 1.600 4,544,000 6,840,240 1.5053 0.845 0.839 0.845 0.828 0.907 8,012,578 0.8537 -4.49%
2017-12-01 0 1.560 1.560 1.580 1.550 1.580 768,000 1,199,600 1.5620 0.885 0.885 0.896 0.879 0.896 1,354,239 0.8858 0.00%
2017-11-30 0 1.560 1.560 1.580 1.550 1.590 728,000 1,132,880 1.5562 0.885 0.885 0.896 0.879 0.902 1,283,705 0.8825 0.00%
2017-11-29 0 1.560 1.560 1.600 1.560 1.600 744,000 1,181,920 1.5886 0.885 0.885 0.907 0.885 0.907 1,311,919 0.9009 -0.64%
2017-11-28 0 1.570 1.550 1.590 1.530 1.580 968,000 1,503,840 1.5536 0.890 0.879 0.902 0.868 0.896 1,706,905 0.8810 0.64%
2017-11-27 0 1.560 1.560 1.570 1.560 1.580 432,000 679,200 1.5722 0.885 0.885 0.890 0.885 0.896 761,759 0.8916 -1.27%
2017-11-24 0 1.580 1.580 1.590 1.570 1.590 784,000 1,238,400 1.5796 0.896 0.896 0.902 0.890 0.902 1,382,452 0.8958 -0.63%
2017-11-23 0 1.590 1.590 1.600 1.560 1.600 1,480,000 2,337,200 1.5792 0.902 0.902 0.907 0.885 0.907 2,609,730 0.8956 -0.62%
2017-11-22 0 1.600 1.580 1.600 1.530 1.610 2,336,000 3,676,480 1.5738 0.907 0.896 0.907 0.868 0.913 4,119,142 0.8925 -1.23%
2017-11-21 0 1.620 1.620 1.630 1.620 1.680 824,000 1,343,680 1.6307 0.919 0.919 0.924 0.919 0.953 1,452,985 0.9248 -1.22%
2017-11-20 0 1.640 1.640 1.650 1.590 1.680 1,144,000 1,854,880 1.6214 0.930 0.930 0.936 0.902 0.953 2,017,251 0.9195 -1.80%
2017-11-17 0 1.670 1.660 1.680 1.640 1.700 1,680,000 2,805,680 1.6700 0.947 0.941 0.953 0.930 0.964 2,962,397 0.9471 0.00%
2017-11-16 0 1.670 1.660 1.680 1.660 1.760 2,208,000 3,744,000 1.6957 0.947 0.941 0.953 0.941 0.998 3,893,436 0.9616 -3.47%
2017-11-15 0 1.730 1.710 1.730 1.670 1.780 1,872,000 3,233,120 1.7271 0.981 0.970 0.981 0.947 1.009 3,300,956 0.9794 -3.89%
2017-11-14 0 1.800 1.790 1.800 1.750 1.870 2,648,000 4,818,800 1.8198 1.021 1.015 1.021 0.992 1.060 4,669,302 1.0320 -3.74%
2017-11-13 0 1.870 1.870 1.880 1.850 1.920 2,904,000 5,474,080 1.8850 1.060 1.060 1.066 1.049 1.089 5,120,714 1.0690 1.63%
2017-11-10 0 1.840 1.830 1.850 1.750 1.940 10,416,000 19,480,480 1.8702 1.043 1.038 1.049 0.992 1.100 18,366,860 1.0606 2.79%
2017-11-09 0 1.790 1.780 1.790 1.570 1.790 10,408,000 17,825,520 1.7127 1.015 1.009 1.015 0.890 1.015 18,352,753 0.9713 15.48%
2017-11-08 0 1.550 1.540 1.550 1.540 1.580 2,048,000 3,189,800 1.5575 0.879 0.873 0.879 0.873 0.896 3,611,303 0.8833 -1.27%
2017-11-07 0 1.570 1.550 1.570 1.530 1.570 1,672,000 2,573,680 1.5393 0.890 0.879 0.890 0.868 0.890 2,948,290 0.8729 1.29%
2017-11-06 0 1.550 1.540 1.550 1.530 1.600 3,048,000 4,712,320 1.5460 0.879 0.873 0.879 0.868 0.907 5,374,634 0.8768 -3.13%
2017-11-03 0 1.600 1.580 1.600 1.560 1.630 1,384,000 2,200,480 1.5899 0.907 0.896 0.907 0.885 0.924 2,440,451 0.9017 -0.62%
2017-11-02 0 1.610 1.600 1.630 1.580 1.630 848,000 1,366,800 1.6118 0.913 0.907 0.924 0.896 0.924 1,495,305 0.9141 0.00%
2017-11-01 0 1.610 1.600 1.610 1.580 1.640 1,008,000 1,622,160 1.6093 0.913 0.907 0.913 0.896 0.930 1,777,438 0.9126 1.90%
2017-10-31 0 1.580 1.580 1.600 1.570 1.600 600,000 946,960 1.5783 0.896 0.896 0.907 0.890 0.907 1,057,999 0.8950 -1.25%
2017-10-30 0 1.600 1.600 1.620 1.580 1.660 1,632,000 2,618,560 1.6045 0.907 0.907 0.919 0.896 0.941 2,877,757 0.9099 -0.62%
2017-10-27 0 1.610 1.610 1.620 1.610 1.660 1,128,000 1,836,160 1.6278 0.913 0.913 0.919 0.913 0.941 1,989,038 0.9231 -1.23%
2017-10-26 0 1.630 1.620 1.630 1.600 1.660 1,352,000 2,204,560 1.6306 0.924 0.919 0.924 0.907 0.941 2,384,024 0.9247 1.24%
2017-10-25 0 1.610 1.600 1.610 1.590 1.650 2,427,940 3,950,461 1.6271 0.913 0.907 0.913 0.902 0.936 4,281,263 0.9227 3.21%
2017-10-24 0 1.560 1.550 1.570 1.500 1.640 6,624,000 10,262,640 1.5493 0.885 0.879 0.890 0.851 0.930 11,680,307 0.8786 -3.70%
2017-10-23 0 1.620 1.610 1.620 1.600 1.760 4,028,000 6,602,840 1.6392 0.919 0.913 0.919 0.907 0.998 7,102,699 0.9296 -3.57%
2017-10-20 0 1.680 1.670 1.680 1.680 1.720 2,264,000 3,822,160 1.6882 0.953 0.947 0.953 0.953 0.975 3,992,182 0.9574 -1.18%
2017-10-19 0 1.700 1.690 1.710 1.660 1.790 3,964,000 6,748,240 1.7024 0.964 0.958 0.970 0.941 1.015 6,989,846 0.9654 -3.41%
2017-10-18 0 1.760 1.750 1.760 1.710 1.830 3,624,000 6,371,040 1.7580 0.998 0.992 0.998 0.970 1.038 6,390,313 0.9970 2.33%
2017-10-17 0 1.720 1.720 1.730 1.710 1.750 1,456,000 2,512,960 1.7259 0.975 0.975 0.981 0.970 0.992 2,567,411 0.9788 -0.58%
2017-10-16 0 1.730 1.730 1.740 1.710 1.770 2,912,000 5,045,360 1.7326 0.981 0.981 0.987 0.970 1.004 5,134,821 0.9826 -2.81%
2017-10-13 0 1.780 1.780 1.790 1.730 1.800 2,628,000 4,635,680 1.7640 1.009 1.009 1.015 0.981 1.021 4,634,035 1.0004 0.00%
2017-10-12 0 1.780 1.750 1.780 1.710 1.840 3,424,000 6,033,200 1.7620 1.009 0.992 1.009 0.970 1.043 6,037,647 0.9993 -0.56%
2017-10-11 0 1.790 1.780 1.810 1.770 1.860 3,360,000 6,090,560 1.8127 1.015 1.009 1.026 1.004 1.055 5,924,793 1.0280 -3.76%
2017-10-10 0 1.860 1.860 1.870 1.800 1.880 2,994,000 5,533,120 1.8481 1.055 1.055 1.060 1.021 1.066 5,279,414 1.0481 3.91%
2017-10-09 0 1.790 1.780 1.790 1.650 1.840 14,800,000 25,900,400 1.7500 1.015 1.009 1.015 0.936 1.043 26,097,305 0.9925 -6.28%
2017-10-06 0 1.910 1.900 1.910 1.850 1.940 4,000,000 7,536,640 1.8842 1.083 1.078 1.083 1.049 1.100 7,053,326 1.0685 1.60%
2017-10-04 0 1.880 1.880 1.890 1.880 1.920 2,448,000 4,637,760 1.8945 1.066 1.066 1.072 1.066 1.089 4,316,635 1.0744 -1.05%
2017-10-03 0 1.900 1.900 1.910 1.890 1.940 1,776,000 3,401,840 1.9155 1.078 1.078 1.083 1.072 1.100 3,131,677 1.0863 1.06%
2017-09-29 0 1.880 1.880 1.890 1.870 1.900 1,280,000 2,402,960 1.8773 1.066 1.066 1.072 1.060 1.078 2,257,064 1.0646 -1.05%
2017-09-28 0 1.900 1.890 1.900 1.880 1.920 1,072,000 2,047,200 1.9097 1.078 1.072 1.078 1.066 1.089 1,890,291 1.0830 0.53%
2017-09-27 0 1.890 1.880 1.900 1.840 1.920 1,489,500 2,827,840 1.8985 1.072 1.066 1.078 1.043 1.089 2,626,482 1.0767 1.07%
2017-09-26 0 1.870 1.870 1.880 1.790 1.960 2,496,000 4,684,160 1.8767 1.060 1.060 1.066 1.015 1.112 4,401,275 1.0643 -0.53%
2017-09-25 0 1.880 1.880 1.890 1.860 1.980 6,216,000 11,807,520 1.8995 1.066 1.066 1.072 1.055 1.123 10,960,868 1.0772 -5.05%
2017-09-22 0 1.980 1.980 1.990 1.960 2.010 1,883,000 3,739,790 1.9861 1.123 1.123 1.129 1.112 1.140 3,320,353 1.1263 -1.49%
2017-09-21 0 2.010 2.000 2.020 1.980 2.020 3,744,000 7,477,600 1.9972 1.140 1.134 1.146 1.123 1.146 6,601,913 1.1326 -1.47%
2017-09-20 0 2.040 2.030 2.040 1.960 2.120 9,336,000 19,302,480 2.0675 1.157 1.151 1.157 1.112 1.202 16,462,462 1.1725 4.62%
2017-09-19 0 1.950 1.950 1.960 1.950 2.000 3,728,000 7,313,040 1.9617 1.106 1.106 1.112 1.106 1.134 6,573,699 1.1125 -2.01%
2017-09-18 0 1.990 1.980 1.990 1.980 2.040 3,328,000 6,637,440 1.9944 1.129 1.123 1.129 1.123 1.157 5,868,367 1.1311 -0.50%
2017-09-15 0 2.000 1.990 2.010 1.990 2.060 3,072,000 6,191,840 2.0156 1.134 1.129 1.140 1.129 1.168 5,416,954 1.1430 -0.99%
2017-09-14 0 2.020 2.010 2.020 1.980 2.070 3,754,000 7,549,940 2.0112 1.146 1.140 1.146 1.123 1.174 6,619,546 1.1406 -1.94%
2017-09-13 0 2.060 2.060 2.070 2.050 2.110 3,360,001 6,942,002 2.0661 1.168 1.168 1.174 1.163 1.197 5,924,795 1.1717 -2.37%
2017-09-12 0 2.110 2.100 2.110 1.970 2.140 10,152,000 21,086,800 2.0771 1.197 1.191 1.197 1.117 1.214 17,901,340 1.1779 7.65%
2017-09-11 0 1.960 1.950 1.960 1.920 2.060 6,576,000 12,999,520 1.9768 1.112 1.106 1.112 1.089 1.168 11,595,667 1.1211 -2.49%
2017-09-08 0 2.010 2.010 2.020 1.970 2.140 8,488,000 17,238,480 2.0309 1.140 1.140 1.146 1.117 1.214 14,967,157 1.1518 -4.29%
2017-09-07 0 2.100 2.100 2.110 2.060 2.160 6,032,000 12,703,600 2.1060 1.191 1.191 1.197 1.168 1.225 10,636,415 1.1943 0.00%
2017-09-06 0 2.100 2.080 2.100 2.060 2.190 15,016,000 31,914,320 2.1254 1.191 1.180 1.191 1.168 1.242 26,478,184 1.2053 0.00%
2017-09-05 0 2.100 2.100 2.110 1.920 2.250 30,904,000 65,986,080 2.1352 1.191 1.191 1.197 1.089 1.276 54,493,993 1.2109 9.37%
2017-09-04 0 1.920 1.910 1.930 1.860 2.030 14,984,000 28,905,840 1.9291 1.089 1.083 1.095 1.055 1.151 26,421,758 1.0940 -4.95%
2017-09-01 0 2.020 2.010 2.030 2.010 2.160 11,864,000 24,596,480 2.0732 1.146 1.140 1.151 1.140 1.225 20,920,164 1.1757 -0.98%
2017-08-31 0 2.040 2.040 2.050 1.990 2.240 39,814,001 85,253,902 2.1413 1.157 1.157 1.163 1.129 1.270 70,205,278 1.2144 -0.49%
2017-08-30 0 2.050 2.050 2.060 1.700 2.090 47,368,000 92,758,400 1.9583 1.163 1.163 1.168 0.964 1.185 83,525,481 1.1105 20.59%
2017-08-29 0 1.700 1.690 1.700 1.670 1.780 9,864,000 17,024,480 1.7259 0.964 0.958 0.964 0.947 1.009 17,393,501 0.9788 -1.16%
2017-08-28 0 1.720 1.720 1.730 1.690 1.820 17,570,000 30,993,130 1.7640 0.975 0.975 0.981 0.958 1.032 30,981,733 1.0004 0.00%
2017-08-25 0 1.720 1.710 1.720 1.550 1.750 33,132,000 56,168,360 1.6953 0.975 0.970 0.975 0.879 0.992 58,422,696 0.9614 9.55%
2017-08-24 0 1.570 1.570 1.580 1.430 1.580 11,130,000 16,978,580 1.5255 0.890 0.890 0.896 0.811 0.896 19,625,878 0.8651 8.28%
2017-08-22 0 1.450 1.450 1.470 1.400 1.500 6,144,000 8,946,640 1.4562 0.822 0.822 0.834 0.794 0.851 10,833,908 0.8258 2.84%
2017-08-21 0 1.410 1.390 1.410 1.370 1.410 1,384,000 1,932,880 1.3966 0.800 0.788 0.800 0.777 0.800 2,440,451 0.7920 0.00%
2017-08-18 0 1.410 1.390 1.410 1.380 1.410 2,040,000 2,829,520 1.3870 0.800 0.788 0.800 0.783 0.800 3,597,196 0.7866 -0.70%
2017-08-17 0 1.420 1.410 1.420 1.370 1.480 3,544,000 5,003,680 1.4119 0.805 0.800 0.805 0.777 0.839 6,249,246 0.8007 -3.40%
2017-08-16 0 1.470 1.450 1.470 1.440 1.480 2,352,000 3,426,800 1.4570 0.834 0.822 0.834 0.817 0.839 4,147,355 0.8263 2.08%
2017-08-15 0 1.440 1.430 1.440 1.430 1.530 6,816,000 10,116,020 1.4842 0.817 0.811 0.817 0.811 0.868 12,018,867 0.8417 -2.04%
2017-08-14 0 1.470 1.470 1.480 1.310 1.520 14,304,000 20,639,440 1.4429 0.834 0.834 0.839 0.743 0.862 25,222,692 0.8183 11.01%
2017-08-11 0 1.350 1.340 1.350 1.310 1.400 8,128,000 10,863,360 1.3365 0.751 0.745 0.751 0.729 0.779 14,611,601 0.7435 -2.88%
2017-08-10 0 1.390 1.390 1.400 1.330 1.440 11,680,000 16,066,920 1.3756 0.773 0.773 0.779 0.740 0.801 20,996,986 0.7652 -3.47%
2017-08-09 0 1.440 1.430 1.440 1.370 1.500 16,750,000 23,762,572 1.4187 0.801 0.795 0.801 0.762 0.834 30,111,260 0.7892 -4.00%
2017-08-08 0 1.500 1.500 1.510 1.490 1.600 10,598,000 16,227,920 1.5312 0.834 0.834 0.840 0.829 0.890 19,051,889 0.8518 -5.06%
2017-08-07 0 1.580 1.580 1.590 1.550 1.610 5,328,000 8,406,400 1.5778 0.879 0.879 0.884 0.862 0.896 9,578,077 0.8777 -0.63%
2017-08-04 0 1.590 1.570 1.590 1.580 1.650 5,112,000 8,241,516 1.6122 0.884 0.873 0.884 0.879 0.918 9,189,777 0.8968 -1.24%
2017-08-03 0 1.610 1.610 1.620 1.550 1.630 8,252,000 13,104,400 1.5880 0.896 0.896 0.901 0.862 0.907 14,834,515 0.8834 3.87%
2017-08-02 0 1.550 1.550 1.560 1.530 1.660 16,441,000 26,102,150 1.5876 0.862 0.862 0.868 0.851 0.923 29,555,775 0.8831 -4.32%
2017-08-01 0 1.620 1.620 1.630 1.580 1.670 7,592,000 12,368,080 1.6291 0.901 0.901 0.907 0.879 0.929 13,648,041 0.9062 2.53%
2017-07-31 0 1.580 1.570 1.580 1.560 1.650 11,584,000 18,444,400 1.5922 0.879 0.873 0.879 0.868 0.918 20,824,408 0.8857 -3.07%
2017-07-28 0 1.630 1.620 1.640 1.510 1.680 16,856,000 27,408,800 1.6261 0.907 0.901 0.912 0.840 0.935 30,301,815 0.9045 3.16%
2017-07-27 0 1.580 1.570 1.580 1.520 1.720 31,944,000 51,056,800 1.5983 0.879 0.873 0.879 0.846 0.957 57,425,320 0.8891 -4.82%
2017-07-26 0 1.660 1.660 1.670 1.460 1.670 35,692,000 55,827,760 1.5642 0.923 0.923 0.929 0.812 0.929 64,163,051 0.8701 14.48%
2017-07-25 0 1.450 1.440 1.460 1.440 1.510 21,577,000 31,763,450 1.4721 0.807 0.801 0.812 0.801 0.840 38,788,697 0.8189 -3.97%
2017-07-24 0 1.510 1.500 1.520 1.300 1.520 33,388,000 47,675,920 1.4279 0.840 0.834 0.846 0.723 0.846 60,021,180 0.7943 14.39%
2017-07-21 0 1.320 1.310 1.320 1.160 1.330 18,768,000 23,544,880 1.2545 0.734 0.729 0.734 0.645 0.740 33,738,993 0.6979 12.82%
2017-07-20 0 1.170 1.170 1.190 1.160 1.220 6,904,000 8,158,080 1.1816 0.651 0.651 0.662 0.645 0.679 12,411,232 0.6573 -2.50%
2017-07-19 0 1.200 1.190 1.200 1.170 1.240 16,472,000 19,811,280 1.2027 0.668 0.662 0.668 0.651 0.690 29,611,503 0.6690 2.56%
2017-07-18 0 1.170 1.160 1.170 1.070 1.200 27,800,000 31,695,040 1.1401 0.651 0.645 0.651 0.595 0.668 49,975,704 0.6342 12.50%
2017-07-17 0 1.040 1.030 1.040 1.030 1.060 3,088,000 3,231,840 1.0466 0.579 0.573 0.579 0.573 0.590 5,551,258 0.5822 -1.89%
2017-07-14 0 1.060 1.050 1.070 1.020 1.070 2,864,000 3,013,600 1.0522 0.590 0.584 0.595 0.567 0.595 5,148,576 0.5853 1.92%
2017-07-13 0 1.040 1.040 1.050 1.020 1.070 5,984,000 6,233,840 1.0418 0.579 0.579 0.584 0.567 0.595 10,757,360 0.5795 0.97%
2017-07-12 0 1.030 1.020 1.040 1.000 1.040 6,336,000 6,471,120 1.0213 0.573 0.567 0.579 0.556 0.579 11,390,146 0.5681 3.00%
2017-07-11 0 1.000 0.990 1.010 1.000 1.090 12,551,000 13,164,420 1.0489 0.556 0.551 0.562 0.556 0.606 22,562,772 0.5835 -3.85%
2017-07-10 0 1.040 1.030 1.040 0.940 1.050 21,804,000 22,027,320 1.0102 0.579 0.573 0.579 0.523 0.584 39,196,772 0.5620 9.47%
2017-07-07 0 0.950 0.940 0.950 0.910 0.960 5,184,000 4,881,480 0.9416 0.528 0.523 0.528 0.506 0.534 9,319,210 0.5238 3.26%
2017-07-06 0 0.920 0.920 0.930 0.900 0.940 3,536,000 3,273,360 0.9257 0.512 0.512 0.517 0.501 0.523 6,356,622 0.5150 2.22%
2017-07-05 0 0.900 0.900 0.910 0.880 0.910 3,240,000 2,900,320 0.8952 0.501 0.501 0.506 0.490 0.506 5,824,507 0.4980 -1.10%
2017-07-04 0 0.910 0.890 0.910 0.890 0.930 3,352,000 3,041,440 0.9074 0.506 0.495 0.506 0.495 0.517 6,025,847 0.5047 -1.09%
2017-07-03 0 0.920 0.910 0.920 0.900 0.920 2,352,000 2,148,080 0.9133 0.512 0.506 0.512 0.501 0.512 4,228,160 0.5080 0.00%
2017-06-30 0 0.920 0.910 0.920 0.890 0.940 5,344,000 4,894,640 0.9159 0.512 0.506 0.512 0.495 0.523 9,606,840 0.5095 0.00%
2017-06-29 0 0.920 0.910 0.920 0.880 0.920 1,976,000 1,785,040 0.9034 0.512 0.506 0.512 0.490 0.512 3,552,230 0.5025 4.55%
2017-06-28 0 0.880 0.880 0.890 0.870 0.890 1,360,000 1,196,720 0.8799 0.490 0.490 0.495 0.484 0.495 2,444,855 0.4895 -1.12%
2017-06-27 0 0.890 0.870 0.880 0.870 0.920 2,992,000 2,653,120 0.8867 0.495 0.484 0.490 0.484 0.512 5,378,680 0.4933 -3.26%
2017-06-26 0 0.920 0.910 0.920 0.900 0.920 3,296,000 2,995,120 0.9087 0.512 0.506 0.512 0.501 0.512 5,925,177 0.5055 2.22%
2017-06-23 0 0.900 0.880 0.900 0.880 0.900 1,712,000 1,520,240 0.8880 0.501 0.490 0.501 0.490 0.501 3,077,640 0.4940 1.12%
2017-06-22 0 0.890 0.880 0.890 0.880 0.910 3,624,000 3,251,280 0.8972 0.495 0.490 0.495 0.490 0.506 6,514,818 0.4991 -1.11%
2017-06-21 0 0.900 0.890 0.900 0.890 0.900 952,000 852,560 0.8955 0.501 0.495 0.501 0.495 0.501 1,711,398 0.4982 -1.10%
2017-06-20 0 0.910 0.900 0.920 0.860 0.920 5,328,000 4,770,080 0.8953 0.506 0.501 0.512 0.478 0.512 9,578,077 0.4980 4.60%
2017-06-19 0 0.870 0.860 0.870 0.840 0.870 4,016,000 3,433,840 0.8550 0.484 0.478 0.484 0.467 0.484 7,219,512 0.4756 0.00%
2017-06-16 0 0.870 0.860 0.870 0.850 0.910 6,112,000 5,305,360 0.8680 0.484 0.478 0.484 0.473 0.506 10,987,464 0.4829 -3.33%
2017-06-15 0 0.900 0.880 0.900 0.870 0.900 1,496,000 1,324,160 0.8851 0.501 0.490 0.501 0.484 0.501 2,689,340 0.4924 1.12%
2017-06-14 0 0.890 0.870 0.890 0.860 0.910 7,056,000 6,210,160 0.8801 0.495 0.484 0.495 0.478 0.506 12,684,481 0.4896 -2.20%
2017-06-13 0 0.910 0.900 0.910 0.900 0.910 1,832,000 1,651,920 0.9017 0.506 0.501 0.506 0.501 0.506 3,293,363 0.5016 0.00%
2017-06-12 0 0.910 0.900 0.910 0.900 0.930 7,352,000 6,656,720 0.9054 0.506 0.501 0.506 0.501 0.517 13,216,596 0.5037 -2.15%
2017-06-09 0 0.930 0.920 0.940 0.920 0.980 6,216,000 5,821,280 0.9365 0.517 0.512 0.523 0.512 0.545 11,174,424 0.5209 -4.12%
2017-06-08 0 0.970 0.960 0.970 0.920 0.970 3,312,000 3,172,640 0.9579 0.540 0.534 0.540 0.512 0.540 5,953,940 0.5329 3.19%
2017-06-07 0 0.940 0.930 0.940 0.900 0.950 3,408,000 3,119,440 0.9153 0.523 0.517 0.523 0.501 0.528 6,126,518 0.5092 3.30%
2017-06-06 0 0.910 0.900 0.910 0.900 0.960 6,056,000 5,614,400 0.9271 0.506 0.501 0.506 0.501 0.534 10,886,794 0.5157 -3.19%
2017-06-05 0 0.940 0.930 0.940 0.930 0.960 4,864,000 4,575,760 0.9407 0.523 0.517 0.523 0.517 0.534 8,743,951 0.5233 -2.08%
2017-06-02 0 0.960 0.950 0.960 0.930 0.990 6,976,000 6,642,400 0.9522 0.534 0.528 0.534 0.517 0.551 12,540,666 0.5297 -2.04%
2017-06-01 0 0.980 0.970 0.980 0.960 1.000 5,376,000 5,233,840 0.9736 0.545 0.540 0.545 0.534 0.556 9,664,366 0.5416 2.08%
2017-05-31 0 0.960 0.950 0.960 0.930 1.020 23,632,000 23,397,200 0.9901 0.534 0.528 0.534 0.517 0.567 42,482,944 0.5507 -2.04%
2017-05-29 0 0.980 0.970 0.980 0.880 0.990 23,500,000 22,274,280 0.9478 0.545 0.540 0.545 0.490 0.551 42,245,649 0.5273 12.64%
2017-05-26 0 0.870 0.860 0.870 0.860 0.880 1,024,000 888,000 0.8672 0.484 0.478 0.484 0.478 0.490 1,840,832 0.4824 1.16%
2017-05-25 0 0.860 0.850 0.870 0.830 0.900 5,664,000 4,837,440 0.8541 0.478 0.473 0.484 0.462 0.501 10,182,100 0.4751 -3.37%
2017-05-24 0 0.890 0.880 0.890 0.870 0.910 3,424,000 3,015,520 0.8807 0.495 0.490 0.495 0.484 0.506 6,155,281 0.4899 -2.20%
2017-05-23 0 0.910 0.890 0.910 0.900 0.920 1,428,000 1,292,160 0.9049 0.506 0.495 0.506 0.501 0.512 2,567,097 0.5034 -1.09%
2017-05-22 0 0.920 0.910 0.920 0.890 0.930 3,392,000 3,076,800 0.9071 0.512 0.506 0.512 0.495 0.517 6,097,755 0.5046 0.00%
2017-05-19 0 0.920 0.910 0.920 0.880 0.930 4,840,000 4,377,440 0.9044 0.512 0.506 0.512 0.490 0.517 8,700,806 0.5031 3.37%
2017-05-18 0 0.890 0.880 0.890 0.880 0.950 19,536,000 17,933,840 0.9180 0.495 0.490 0.495 0.490 0.528 35,119,617 0.5107 -2.20%
2017-05-17 0 0.910 0.900 0.910 0.870 0.910 14,464,000 12,877,440 0.8903 0.506 0.501 0.506 0.484 0.506 26,001,748 0.4953 1.11%
2017-05-16 0 0.900 0.880 0.900 0.800 0.900 37,219,000 32,111,840 0.8628 0.501 0.490 0.501 0.445 0.501 66,908,120 0.4799 12.50%
2017-05-15 0 0.800 0.790 0.800 0.770 0.800 5,328,000 4,176,560 0.7839 0.445 0.439 0.445 0.428 0.445 9,578,077 0.4361 3.90%
2017-05-12 0 0.770 0.750 0.770 0.750 0.780 2,744,000 2,083,440 0.7593 0.428 0.417 0.428 0.417 0.434 4,932,854 0.4224 0.00%
2017-05-11 0 0.770 0.760 0.770 0.750 0.790 3,704,000 2,836,880 0.7659 0.428 0.423 0.428 0.417 0.439 6,658,633 0.4260 -1.28%
2017-05-10 0 0.780 0.770 0.780 0.760 0.780 4,504,000 3,463,440 0.7690 0.434 0.428 0.434 0.423 0.434 8,096,783 0.4278 1.30%
2017-05-09 0 0.770 0.760 0.770 0.740 0.800 12,264,000 9,425,680 0.7686 0.428 0.423 0.428 0.412 0.445 22,046,836 0.4275 1.32%
2017-05-08 0 0.760 0.750 0.760 0.710 0.760 12,224,000 9,096,480 0.7441 0.423 0.417 0.423 0.395 0.423 21,974,928 0.4139 7.04%
2017-05-05 0 0.710 0.700 0.710 0.680 0.730 6,944,000 4,916,080 0.7080 0.395 0.389 0.395 0.378 0.406 12,483,140 0.3938 4.41%
2017-05-04 0 0.680 0.680 0.690 0.660 0.680 2,200,000 1,466,640 0.6667 0.378 0.378 0.384 0.367 0.378 3,954,912 0.3708 3.03%
2017-05-02 0 0.660 0.660 0.670 0.660 0.670 880,000 585,760 0.6656 0.367 0.367 0.373 0.367 0.373 1,581,965 0.3703 -1.49%
2017-04-28 0 0.670 0.650 0.670 0.650 0.670 3,584,000 2,364,640 0.6598 0.373 0.362 0.373 0.362 0.373 6,442,911 0.3670 0.00%
2017-04-27 0 0.670 0.660 0.680 0.660 0.680 2,232,000 1,487,760 0.6666 0.373 0.367 0.378 0.367 0.378 4,012,438 0.3708 0.00%
2017-04-26 0 0.670 0.670 0.680 0.670 0.690 1,392,000 936,080 0.6725 0.373 0.373 0.378 0.373 0.384 2,502,381 0.3741 -2.90%
2017-04-25 0 0.690 0.680 0.690 0.670 0.710 3,560,000 2,414,400 0.6782 0.384 0.378 0.384 0.373 0.395 6,399,766 0.3773 -1.43%
2017-04-24 0 0.700 0.680 0.700 0.690 0.710 1,648,000 1,142,960 0.6935 0.389 0.378 0.389 0.384 0.395 2,962,588 0.3858 -1.41%
2017-04-21 0 0.710 0.700 0.710 0.710 0.710 3,016,000 2,141,360 0.7100 0.395 0.389 0.395 0.395 0.395 5,421,825 0.3950 0.00%
2017-04-20 0 0.710 0.700 0.710 0.690 0.710 1,168,000 817,280 0.6997 0.395 0.389 0.395 0.384 0.395 2,099,699 0.3892 2.90%
2017-04-19 0 0.690 0.680 0.690 0.670 0.710 3,192,000 2,201,840 0.6898 0.384 0.378 0.384 0.373 0.395 5,738,218 0.3837 -1.43%
2017-04-18 0 0.700 0.690 0.700 0.690 0.710 3,112,000 2,178,080 0.6999 0.389 0.384 0.389 0.384 0.395 5,594,403 0.3893 -1.41%
2017-04-13 0 0.710 0.700 0.720 0.700 0.720 2,128,000 1,503,600 0.7066 0.395 0.389 0.401 0.389 0.401 3,825,478 0.3930 1.43%
2017-04-12 0 0.700 0.700 0.710 0.690 0.700 1,160,000 805,280 0.6942 0.389 0.389 0.395 0.384 0.389 2,085,317 0.3862 1.45%
2017-04-11 0 0.690 0.680 0.690 0.680 0.710 2,616,000 1,812,000 0.6927 0.384 0.378 0.384 0.378 0.395 4,702,750 0.3853 -2.82%
2017-04-10 0 0.710 0.700 0.720 0.700 0.720 1,304,000 926,240 0.7103 0.395 0.389 0.401 0.389 0.401 2,344,184 0.3951 0.00%
2017-04-07 0 0.710 0.700 0.720 0.700 0.710 2,968,000 2,092,800 0.7051 0.395 0.389 0.401 0.389 0.395 5,335,536 0.3922 -1.39%
2017-04-06 0 0.720 0.710 0.720 0.710 0.720 1,856,000 1,327,840 0.7154 0.401 0.395 0.401 0.395 0.401 3,336,507 0.3980 0.00%
2017-04-05 0 0.720 0.720 0.730 0.680 0.730 7,904,000 5,639,920 0.7136 0.401 0.401 0.406 0.378 0.406 14,208,920 0.3969 4.35%
2017-04-03 0 0.690 0.680 0.690 0.670 0.690 1,328,000 903,520 0.6804 0.384 0.378 0.384 0.373 0.384 2,387,329 0.3785 1.47%
2017-03-31 0 0.680 0.660 0.680 0.650 0.680 2,144,000 1,427,120 0.6656 0.378 0.367 0.378 0.362 0.378 3,854,241 0.3703 4.62%
2017-03-30 0 0.650 0.650 0.660 0.650 0.670 1,056,000 695,680 0.6588 0.362 0.362 0.367 0.362 0.373 1,898,358 0.3665 -2.99%
2017-03-29 0 0.670 0.660 0.670 0.660 0.700 2,704,000 1,814,000 0.6709 0.373 0.367 0.373 0.367 0.389 4,860,946 0.3732 -1.47%
2017-03-28 0 0.680 0.670 0.680 0.660 0.680 1,056,000 708,000 0.6705 0.378 0.373 0.378 0.367 0.378 1,898,358 0.3730 3.03%
2017-03-27 0 0.660 0.660 0.670 0.650 0.680 1,488,000 987,520 0.6637 0.367 0.367 0.373 0.362 0.378 2,674,959 0.3692 -2.94%
2017-03-24 0 0.680 0.670 0.680 0.660 0.690 6,536,000 4,386,640 0.6712 0.378 0.373 0.378 0.367 0.384 11,749,683 0.3733 -1.45%
2017-03-23 0 0.690 0.680 0.690 0.670 0.690 1,992,000 1,346,480 0.6759 0.384 0.378 0.384 0.373 0.384 3,580,993 0.3760 0.00%
2017-03-22 0 0.690 0.680 0.690 0.660 0.700 4,720,000 3,194,000 0.6767 0.384 0.378 0.384 0.367 0.389 8,485,084 0.3764 0.00%
2017-03-21 0 0.690 0.680 0.690 0.680 0.710 1,760,000 1,215,760 0.6908 0.384 0.378 0.384 0.378 0.395 3,163,929 0.3843 -1.43%
2017-03-20 0 0.700 0.690 0.700 0.690 0.710 4,832,000 3,373,200 0.6981 0.389 0.384 0.389 0.384 0.395 8,686,425 0.3883 1.45%
2017-03-17 0 0.690 0.680 0.690 0.680 0.700 2,016,000 1,395,200 0.6921 0.384 0.378 0.384 0.378 0.389 3,624,137 0.3850 -1.43%
2017-03-16 0 0.700 0.690 0.700 0.670 0.710 6,600,000 4,571,680 0.6927 0.389 0.384 0.389 0.373 0.395 11,864,735 0.3853 4.48%
2017-03-15 0 0.670 0.660 0.670 0.640 0.670 9,024,000 5,996,560 0.6645 0.373 0.367 0.373 0.356 0.373 16,222,329 0.3696 4.69%
2017-03-14 0 0.640 0.630 0.640 0.630 0.680 10,440,000 6,758,160 0.6473 0.356 0.350 0.356 0.350 0.378 18,767,854 0.3601 -5.88%
2017-03-13 0 0.680 0.680 0.690 0.680 0.720 6,240,000 4,298,320 0.6888 0.378 0.378 0.384 0.378 0.401 11,217,568 0.3832 -4.32%
2017-03-10 0 0.730 0.720 0.730 0.700 0.730 2,880,000 2,048,480 0.7113 0.395 0.390 0.395 0.379 0.395 5,317,937 0.3852 1.39%
2017-03-09 0 0.720 0.700 0.720 0.700 0.730 8,292,000 5,904,000 0.7120 0.390 0.379 0.390 0.379 0.395 15,311,226 0.3856 -1.37%
2017-03-08 0 0.730 0.720 0.730 0.720 0.750 5,192,000 3,813,840 0.7346 0.395 0.390 0.395 0.390 0.406 9,587,058 0.3978 -2.67%
2017-03-07 0 0.750 0.740 0.750 0.740 0.770 8,032,000 6,004,400 0.7476 0.406 0.401 0.406 0.401 0.417 14,831,134 0.4049 -1.32%
2017-03-06 0 0.760 0.750 0.770 0.740 0.780 4,920,000 3,742,560 0.7607 0.412 0.406 0.417 0.401 0.422 9,084,808 0.4120 1.33%
2017-03-03 0 0.750 0.740 0.760 0.720 0.770 7,344,000 5,477,040 0.7458 0.406 0.401 0.412 0.390 0.417 13,560,738 0.4039 1.35%
2017-03-02 0 0.740 0.730 0.740 0.720 0.760 12,712,000 9,446,400 0.7431 0.401 0.395 0.401 0.390 0.412 23,472,781 0.4024 2.78%
2017-03-01 0 0.720 0.710 0.720 0.680 0.740 33,280,000 23,537,760 0.7073 0.390 0.385 0.390 0.368 0.401 61,451,712 0.3830 -5.26%
2017-02-28 0 0.760 0.750 0.760 0.730 0.780 12,352,000 9,299,600 0.7529 0.412 0.406 0.412 0.395 0.422 22,808,039 0.4077 -2.56%
2017-02-27 0 0.780 0.770 0.790 0.750 0.800 20,624,000 16,174,400 0.7843 0.422 0.417 0.428 0.406 0.433 38,082,335 0.4247 1.30%
2017-02-24 0 0.770 0.760 0.770 0.720 0.770 15,016,000 11,238,000 0.7484 0.417 0.412 0.417 0.390 0.417 27,727,131 0.4053 6.94%
2017-02-23 0 0.720 0.710 0.720 0.700 0.720 5,380,000 3,782,680 0.7031 0.390 0.385 0.390 0.379 0.390 9,934,201 0.3808 0.00%
2017-02-22 0 0.720 0.710 0.720 0.710 0.730 6,696,000 4,802,720 0.7173 0.390 0.385 0.390 0.385 0.395 12,364,203 0.3884 -1.37%
2017-02-21 0 0.730 0.720 0.730 0.670 0.740 30,944,000 22,077,520 0.7135 0.395 0.390 0.395 0.363 0.401 57,138,275 0.3864 7.35%
2017-02-20 0 0.680 0.670 0.680 0.670 0.690 4,224,000 2,870,720 0.6796 0.368 0.363 0.368 0.363 0.374 7,799,640 0.3681 0.00%
2017-02-17 0 0.680 0.670 0.680 0.660 0.680 7,720,000 5,148,880 0.6670 0.368 0.363 0.368 0.357 0.368 14,255,025 0.3612 0.00%
2017-02-16 0 0.680 0.670 0.680 0.670 0.710 9,900,000 6,770,240 0.6839 0.368 0.363 0.368 0.363 0.385 18,280,407 0.3704 -2.86%
2017-02-15 0 0.700 0.690 0.700 0.660 0.700 16,216,000 11,064,440 0.6823 0.379 0.374 0.379 0.357 0.379 29,942,938 0.3695 2.94%
2017-02-14 0 0.680 0.670 0.680 0.640 0.690 34,908,000 23,319,680 0.6680 0.368 0.363 0.368 0.347 0.374 64,457,823 0.3618 9.68%
2017-02-13 0 0.620 0.620 0.630 0.620 0.640 5,672,000 3,558,720 0.6274 0.336 0.336 0.341 0.336 0.347 10,473,381 0.3398 0.00%
2017-02-10 0 0.620 0.610 0.620 0.610 0.680 20,912,000 13,386,400 0.6401 0.336 0.330 0.336 0.330 0.368 38,614,129 0.3467 -1.59%
2017-02-09 0 0.630 0.620 0.640 0.630 0.650 8,496,000 5,447,760 0.6412 0.341 0.336 0.347 0.341 0.352 15,687,913 0.3473 0.00%
2017-02-08 0 0.630 0.620 0.630 0.620 0.680 21,860,000 14,064,080 0.6434 0.341 0.336 0.341 0.336 0.368 40,364,616 0.3484 -5.97%
2017-02-07 0 0.670 0.660 0.670 0.580 0.680 46,236,000 29,472,200 0.6374 0.363 0.357 0.363 0.314 0.368 85,375,041 0.3452 9.84%
2017-02-06 0 0.610 0.600 0.610 0.550 0.610 18,696,000 10,914,480 0.5838 0.330 0.325 0.330 0.298 0.330 34,522,272 0.3162 10.91%
2017-02-03 0 0.550 0.540 0.550 0.540 0.550 616,000 332,720 0.5401 0.298 0.292 0.298 0.292 0.298 1,137,448 0.2925 0.00%
2017-02-02 0 0.550 0.540 0.550 0.540 0.560 544,000 299,760 0.5510 0.298 0.292 0.298 0.292 0.303 1,004,499 0.2984 -1.79%
2017-02-01 0 0.560 0.550 0.560 0.550 0.560 328,000 181,120 0.5522 0.303 0.298 0.303 0.298 0.303 605,654 0.2990 1.82%
2017-01-27 0 0.550 0.550 0.560 0.550 0.550 240,000 132,000 0.5500 0.298 0.298 0.303 0.298 0.298 443,161 0.2979 -1.79%
2017-01-26 0 0.560 0.550 0.560 0.550 0.560 840,000 466,080 0.5549 0.303 0.298 0.303 0.298 0.303 1,551,065 0.3005 1.82%
2017-01-25 0 0.550 0.540 0.550 0.550 0.560 792,000 435,920 0.5504 0.298 0.292 0.298 0.298 0.303 1,462,433 0.2981 -1.79%
2017-01-24 0 0.560 0.550 0.560 0.540 0.560 2,340,000 1,285,120 0.5492 0.303 0.298 0.303 0.292 0.303 4,320,823 0.2974 1.82%
2017-01-23 0 0.550 0.540 0.550 0.540 0.570 4,832,000 2,668,240 0.5522 0.298 0.292 0.298 0.292 0.309 8,922,316 0.2991 1.85%
2017-01-20 0 0.540 0.530 0.540 0.520 0.540 832,000 439,600 0.5284 0.292 0.287 0.292 0.282 0.292 1,536,293 0.2861 1.89%
2017-01-19 0 0.530 0.520 0.530 0.520 0.530 808,000 422,480 0.5229 0.287 0.282 0.287 0.282 0.287 1,491,977 0.2832 0.00%
2017-01-18 0 0.530 0.520 0.530 0.520 0.530 744,000 394,240 0.5299 0.287 0.282 0.287 0.282 0.287 1,373,800 0.2870 3.92%
2017-01-17 0 0.510 0.510 0.520 0.510 0.520 320,000 165,360 0.5168 0.276 0.276 0.282 0.276 0.282 590,882 0.2799 -1.92%
2017-01-16 0 0.520 0.520 0.530 0.510 0.530 2,096,000 1,089,200 0.5197 0.282 0.282 0.287 0.276 0.287 3,870,276 0.2814 0.00%
2017-01-13 0 0.520 0.510 0.520 0.510 0.530 4,320,000 2,257,840 0.5226 0.282 0.276 0.282 0.276 0.287 7,976,905 0.2830 -1.89%
2017-01-12 0 0.530 0.520 0.530 0.495 0.540 13,048,000 6,698,040 0.5133 0.287 0.282 0.287 0.268 0.292 24,093,207 0.2780 6.00%
2017-01-11 0 0.500 0.495 0.500 0.495 0.500 208,000 103,760 0.4988 0.271 0.268 0.271 0.268 0.271 384,073 0.2702 0.00%
2017-01-10 0 0.500 0.495 0.500 0.495 0.510 992,000 494,920 0.4989 0.271 0.268 0.271 0.268 0.276 1,831,734 0.2702 0.00%
2017-01-09 0 0.500 0.500 0.510 0.500 0.520 1,120,000 562,560 0.5023 0.271 0.271 0.276 0.271 0.282 2,068,086 0.2720 -1.96%
2017-01-06 0 0.510 0.500 0.510 0.500 0.510 456,000 229,360 0.5030 0.276 0.271 0.276 0.271 0.276 842,007 0.2724 0.00%
2017-01-05 0 0.510 0.500 0.510 0.510 0.520 1,344,000 693,920 0.5163 0.276 0.271 0.276 0.276 0.282 2,481,704 0.2796 0.00%
2017-01-04 0 0.510 0.500 0.510 0.500 0.510 1,184,000 592,160 0.5001 0.276 0.271 0.276 0.271 0.276 2,186,263 0.2709 2.00%
2017-01-03 0 0.500 0.495 0.510 0.500 0.510 624,000 312,080 0.5001 0.271 0.268 0.276 0.271 0.276 1,152,220 0.2709 -1.96%
2016-12-30 0 0.510 0.500 0.510 0.500 0.520 1,160,000 585,600 0.5048 0.276 0.271 0.276 0.271 0.282 2,141,947 0.2734 0.00%
2016-12-29 0 0.510 0.500 0.510 0.490 0.510 2,720,000 1,362,040 0.5008 0.276 0.271 0.276 0.265 0.276 5,022,496 0.2712 4.08%
2016-12-28 0 0.490 0.485 0.490 0.485 0.495 1,160,000 564,640 0.4868 0.265 0.263 0.265 0.263 0.268 2,141,947 0.2636 -1.01%
2016-12-23 0 0.495 0.480 0.495 0.480 0.495 408,000 199,160 0.4881 0.268 0.260 0.268 0.260 0.268 753,374 0.2644 0.00%
2016-12-22 0 0.495 0.485 0.495 0.485 0.500 1,880,000 920,040 0.4894 0.268 0.263 0.268 0.263 0.271 3,471,431 0.2650 -1.00%
2016-12-21 0 0.500 0.495 0.500 0.495 0.500 440,000 219,880 0.4997 0.271 0.268 0.271 0.268 0.271 812,463 0.2706 0.00%
2016-12-20 0 0.500 0.495 0.500 0.495 0.500 2,384,000 1,188,760 0.4986 0.271 0.268 0.271 0.268 0.271 4,402,070 0.2700 0.00%
2016-12-19 0 0.500 0.485 0.500 0.485 0.510 3,032,000 1,506,800 0.4970 0.271 0.263 0.271 0.263 0.276 5,598,605 0.2691 -1.96%
2016-12-16 0 0.510 0.500 0.510 0.500 0.510 920,000 460,320 0.5003 0.276 0.271 0.276 0.271 0.276 1,698,785 0.2710 0.00%
2016-12-15 0 0.510 0.500 0.510 0.495 0.510 4,096,000 2,048,440 0.5001 0.276 0.271 0.276 0.268 0.276 7,563,288 0.2708 0.00%
2016-12-14 0 0.510 0.500 0.510 0.500 0.520 1,240,000 629,760 0.5079 0.276 0.271 0.276 0.271 0.282 2,289,667 0.2750 -1.92%
2016-12-13 0 0.520 0.500 0.520 0.495 0.520 5,936,000 3,003,160 0.5059 0.282 0.271 0.282 0.268 0.282 10,960,858 0.2740 0.00%
2016-12-12 0 0.520 0.510 0.520 0.500 0.520 2,728,000 1,396,000 0.5117 0.282 0.276 0.282 0.271 0.282 5,037,268 0.2771 -1.89%
2016-12-09 0 0.530 0.520 0.530 0.520 0.540 2,712,000 1,416,880 0.5224 0.287 0.282 0.287 0.282 0.292 5,007,724 0.2829 -1.85%
2016-12-08 0 0.540 0.530 0.540 0.510 0.540 9,168,000 4,827,600 0.5266 0.292 0.287 0.292 0.276 0.292 16,928,765 0.2852 3.85%
2016-12-07 0 0.520 0.510 0.520 0.500 0.520 6,104,000 3,099,760 0.5078 0.282 0.276 0.282 0.271 0.282 11,271,071 0.2750 1.96%
2016-12-06 0 0.510 0.500 0.510 0.495 0.550 20,736,000 10,499,480 0.5063 0.276 0.271 0.276 0.268 0.298 38,289,144 0.2742 -5.56%
2016-12-05 0 0.540 0.530 0.540 0.530 0.550 1,576,000 846,160 0.5369 0.292 0.287 0.292 0.287 0.298 2,910,093 0.2908 0.00%
2016-12-02 0 0.540 0.540 0.550 0.530 0.570 7,936,000 4,330,080 0.5456 0.292 0.292 0.298 0.287 0.309 14,653,870 0.2955 0.00%
2016-12-01 0 0.540 0.530 0.540 0.530 0.550 5,648,000 3,037,040 0.5377 0.292 0.287 0.292 0.287 0.298 10,429,065 0.2912 -1.82%
2016-11-30 0 0.550 0.530 0.550 0.530 0.550 4,568,000 2,460,560 0.5387 0.298 0.287 0.298 0.287 0.298 8,434,838 0.2917 0.00%
2016-11-29 0 0.550 0.540 0.550 0.540 0.570 24,352,000 13,259,280 0.5445 0.298 0.292 0.298 0.292 0.309 44,966,108 0.2949 -3.51%
2016-11-28 0 0.570 0.560 0.580 0.560 0.590 7,624,000 4,339,520 0.5692 0.309 0.303 0.314 0.303 0.320 14,077,760 0.3083 -3.39%
2016-11-25 0 0.590 0.580 0.590 0.570 0.590 4,792,000 2,806,000 0.5856 0.320 0.314 0.320 0.309 0.320 8,848,456 0.3171 1.72%
2016-11-24 0 0.580 0.570 0.580 0.550 0.590 12,480,000 7,102,400 0.5691 0.314 0.309 0.314 0.298 0.320 23,044,392 0.3082 -1.69%
2016-11-23 0 0.590 0.580 0.590 0.570 0.640 59,560,000 36,254,960 0.6087 0.320 0.314 0.320 0.309 0.347 109,977,884 0.3297 1.72%
2016-11-22 0 0.580 0.570 0.580 0.560 0.620 21,792,000 12,796,640 0.5872 0.314 0.309 0.314 0.303 0.336 40,239,054 0.3180 -3.33%
2016-11-21 0 0.600 0.600 0.610 0.520 0.620 74,848,000 43,967,120 0.5874 0.325 0.325 0.330 0.282 0.336 138,207,264 0.3181 13.21%
2016-11-18 0 0.530 0.520 0.530 0.500 0.570 35,032,000 18,830,480 0.5375 0.287 0.282 0.287 0.271 0.309 64,686,790 0.2911 3.92%
2016-11-17 0 0.510 0.495 0.510 0.485 0.510 7,208,000 3,629,440 0.5035 0.276 0.268 0.276 0.263 0.276 13,309,614 0.2727 2.00%
2016-11-16 0 0.500 0.495 0.500 0.490 0.500 4,072,000 2,023,160 0.4968 0.271 0.268 0.271 0.265 0.271 7,518,971 0.2691 -1.96%
2016-11-15 0 0.510 0.500 0.510 0.485 0.520 16,112,000 8,116,840 0.5038 0.276 0.271 0.276 0.263 0.282 29,750,901 0.2728 4.08%
2016-11-14 0 0.490 0.485 0.490 0.485 0.495 2,456,000 1,200,880 0.4890 0.265 0.263 0.265 0.263 0.268 4,535,018 0.2648 0.00%
2016-11-11 0 0.490 0.490 0.495 0.470 0.490 7,096,000 3,409,280 0.4805 0.265 0.265 0.268 0.255 0.265 13,102,805 0.2602 1.03%
2016-11-10 0 0.485 0.480 0.490 0.485 0.510 15,664,000 7,786,880 0.4971 0.263 0.260 0.265 0.263 0.276 28,923,666 0.2692 1.04%
2016-11-09 0 0.480 0.480 0.485 0.465 0.490 6,488,000 3,090,600 0.4764 0.260 0.260 0.263 0.252 0.265 11,980,129 0.2580 -2.04%
2016-11-08 0 0.490 0.490 0.495 0.475 0.490 17,988,000 8,720,640 0.4848 0.265 0.265 0.268 0.257 0.265 33,214,946 0.2626 4.26%
2016-11-07 0 0.470 0.470 0.475 0.465 0.480 4,960,000 2,347,440 0.4733 0.255 0.255 0.257 0.252 0.260 9,158,669 0.2563 1.08%
2016-11-04 0 0.465 0.460 0.465 0.460 0.465 3,128,000 1,442,280 0.4611 0.252 0.249 0.252 0.249 0.252 5,775,870 0.2497 1.09%
2016-11-03 0 0.460 0.455 0.460 0.450 0.460 1,296,000 590,160 0.4554 0.249 0.246 0.249 0.244 0.249 2,393,071 0.2466 1.10%
2016-11-02 0 0.455 0.455 0.460 0.450 0.455 1,144,000 520,360 0.4549 0.246 0.246 0.249 0.244 0.246 2,112,403 0.2463 -1.09%
2016-11-01 0 0.460 0.455 0.465 0.455 0.465 1,216,000 560,240 0.4607 0.249 0.246 0.252 0.246 0.252 2,245,351 0.2495 1.10%
2016-10-31 0 0.455 0.455 0.460 0.455 0.470 1,520,000 695,320 0.4574 0.246 0.246 0.249 0.246 0.255 2,806,689 0.2477 -3.19%
2016-10-28 0 0.470 0.465 0.470 0.465 0.490 12,996,000 6,229,020 0.4793 0.255 0.252 0.255 0.252 0.265 23,997,189 0.2596 -1.05%
2016-10-27 0 0.475 0.470 0.475 0.460 0.475 10,740,000 5,043,100 0.4696 0.257 0.255 0.257 0.249 0.257 19,831,472 0.2543 2.15%
2016-10-26 0 0.465 0.460 0.470 0.440 0.465 5,880,000 2,686,400 0.4569 0.252 0.249 0.255 0.238 0.252 10,857,454 0.2474 4.49%
2016-10-25 0 0.445 0.440 0.445 0.435 0.445 1,760,000 774,400 0.4400 0.241 0.238 0.241 0.236 0.241 3,249,850 0.2383 1.14%
2016-10-24 0 0.440 0.435 0.440 0.425 0.440 4,320,000 1,873,080 0.4336 0.238 0.236 0.238 0.230 0.238 7,976,905 0.2348 -1.12%
2016-10-20 0 0.445 0.440 0.450 0.440 0.445 1,104,000 490,960 0.4447 0.241 0.238 0.244 0.238 0.241 2,038,542 0.2408 0.00%
2016-10-19 0 0.445 0.440 0.450 0.445 0.450 1,168,000 520,760 0.4459 0.241 0.238 0.244 0.241 0.244 2,156,719 0.2415 0.00%
2016-10-18 0 0.445 0.445 0.455 0.440 0.460 2,008,000 902,680 0.4495 0.241 0.241 0.246 0.238 0.249 3,707,784 0.2435 0.00%
2016-10-17 0 0.445 0.445 0.450 0.445 0.450 2,648,000 1,186,440 0.4481 0.241 0.241 0.244 0.241 0.244 4,889,547 0.2426 0.00%
2016-10-14 0 0.445 0.445 0.450 0.440 0.475 7,144,000 3,240,640 0.4536 0.241 0.241 0.244 0.238 0.257 13,191,437 0.2457 2.30%
2016-10-13 0 0.435 0.435 0.440 0.430 0.450 4,840,000 2,110,040 0.4360 0.236 0.236 0.238 0.233 0.244 8,937,088 0.2361 -1.14%
2016-10-12 0 0.440 0.435 0.440 0.425 0.445 6,640,000 2,880,520 0.4338 0.238 0.236 0.238 0.230 0.241 12,260,798 0.2349 -1.12%
2016-10-11 0 0.445 0.435 0.445 0.440 0.460 7,624,000 3,408,760 0.4471 0.241 0.236 0.241 0.238 0.249 14,077,760 0.2421 -3.26%
2016-10-07 0 0.460 0.460 0.465 0.455 0.465 3,672,000 1,692,560 0.4609 0.249 0.249 0.252 0.246 0.252 6,780,369 0.2496 -2.13%
2016-10-06 0 0.470 0.465 0.470 0.465 0.470 2,936,000 1,366,200 0.4653 0.255 0.252 0.255 0.252 0.255 5,421,341 0.2520 0.00%
2016-10-05 0 0.470 0.465 0.470 0.465 0.480 5,400,000 2,540,160 0.4704 0.255 0.252 0.255 0.252 0.260 9,971,131 0.2548 -2.08%
2016-10-04 0 0.480 0.475 0.480 0.470 0.485 9,312,000 4,471,440 0.4802 0.260 0.257 0.260 0.255 0.263 17,194,662 0.2600 0.00%
2016-10-03 0 0.480 0.470 0.480 0.465 0.485 4,952,000 2,344,880 0.4735 0.260 0.255 0.260 0.252 0.263 9,143,897 0.2564 3.23%
2016-09-30 0 0.465 0.465 0.470 0.460 0.470 3,448,000 1,606,040 0.4658 0.252 0.252 0.255 0.249 0.255 6,366,752 0.2523 0.00%
2016-09-29 0 0.465 0.465 0.470 0.460 0.490 17,686,000 8,332,520 0.4711 0.252 0.252 0.255 0.249 0.265 32,657,301 0.2552 -4.12%
2016-09-28 0 0.485 0.480 0.485 0.465 0.495 12,440,000 5,998,920 0.4822 0.263 0.260 0.263 0.252 0.268 22,970,532 0.2612 4.30%
2016-09-27 0 0.465 0.465 0.475 0.455 0.475 5,832,000 2,720,840 0.4665 0.252 0.252 0.257 0.246 0.257 10,768,822 0.2527 -2.11%
2016-09-26 0 0.475 0.470 0.475 0.470 0.485 9,976,000 4,751,800 0.4763 0.257 0.255 0.257 0.255 0.263 18,420,742 0.2580 0.00%
2016-09-23 0 0.475 0.475 0.480 0.465 0.495 47,664,000 22,912,000 0.4807 0.257 0.257 0.260 0.252 0.268 88,011,851 0.2603 1.06%
2016-09-22 0 0.470 0.470 0.475 0.465 0.560 207,692,000 106,436,000 0.5125 0.255 0.255 0.257 0.252 0.303 383,504,476 0.2775 -2.08%
2016-09-21 0 0.480 0.475 0.485 0.450 0.485 15,600,000 7,302,320 0.4681 0.260 0.257 0.263 0.244 0.263 28,805,490 0.2535 5.49%
2016-09-20 0 0.455 0.445 0.455 0.445 0.455 1,248,000 562,360 0.4506 0.246 0.241 0.246 0.241 0.246 2,304,439 0.2440 1.11%
2016-09-19 0 0.450 0.445 0.455 0.440 0.455 464,000 208,280 0.4489 0.244 0.241 0.246 0.238 0.246 856,779 0.2431 1.12%
2016-09-15 0 0.445 0.440 0.445 0.445 0.450 432,000 193,080 0.4469 0.241 0.238 0.241 0.241 0.244 797,690 0.2420 1.14%
2016-09-14 0 0.440 0.440 0.445 0.440 0.445 1,256,000 554,400 0.4414 0.238 0.238 0.241 0.238 0.241 2,319,211 0.2390 0.00%
2016-09-13 0 0.440 0.435 0.445 0.440 0.455 968,000 429,880 0.4441 0.238 0.236 0.241 0.238 0.246 1,787,418 0.2405 -2.22%
2016-09-12 0 0.450 0.450 0.455 0.435 0.450 2,312,000 1,031,680 0.4462 0.244 0.244 0.246 0.236 0.244 4,269,121 0.2417 -1.10%
2016-09-09 0 0.455 0.445 0.455 0.445 0.460 3,216,000 1,451,440 0.4513 0.246 0.241 0.246 0.241 0.249 5,938,363 0.2444 0.00%
2016-09-08 0 0.455 0.455 0.460 0.420 0.460 8,352,000 3,745,240 0.4484 0.246 0.246 0.249 0.227 0.249 15,422,016 0.2429 5.81%
2016-09-07 0 0.430 0.430 0.435 0.420 0.445 6,128,000 2,630,200 0.4292 0.233 0.233 0.236 0.227 0.241 11,315,387 0.2324 -3.37%
2016-09-06 0 0.445 0.440 0.445 0.435 0.450 1,824,000 806,760 0.4423 0.241 0.238 0.241 0.236 0.244 3,368,027 0.2395 1.14%
2016-09-05 0 0.440 0.440 0.445 0.430 0.450 6,168,000 2,703,320 0.4383 0.238 0.238 0.241 0.233 0.244 11,389,248 0.2374 -2.22%
2016-09-02 0 0.450 0.445 0.450 0.440 0.490 17,384,000 7,938,800 0.4567 0.244 0.241 0.244 0.238 0.265 32,099,656 0.2473 -6.77%
2016-09-01 0 0.500 0.495 0.500 0.495 0.510 11,224,000 5,611,240 0.4999 0.261 0.259 0.261 0.259 0.267 21,467,973 0.2614 1.01%
2016-08-31 0 0.495 0.490 0.495 0.485 0.495 1,640,000 804,840 0.4908 0.259 0.256 0.259 0.254 0.259 3,136,803 0.2566 -1.00%
2016-08-30 0 0.500 0.495 0.500 0.485 0.500 2,672,000 1,317,560 0.4931 0.261 0.259 0.261 0.254 0.261 5,110,693 0.2578 2.04%
2016-08-29 0 0.490 0.480 0.490 0.485 0.495 2,808,000 1,365,800 0.4864 0.256 0.251 0.256 0.254 0.259 5,370,819 0.2543 0.00%
2016-08-26 0 0.490 0.485 0.490 0.485 0.510 8,456,000 4,165,600 0.4926 0.256 0.254 0.256 0.254 0.267 16,173,661 0.2576 -2.00%
2016-08-25 0 0.500 0.495 0.500 0.495 0.510 5,616,000 2,807,760 0.5000 0.261 0.259 0.261 0.259 0.267 10,741,637 0.2614 1.01%
2016-08-24 0 0.495 0.485 0.495 0.485 0.500 6,224,000 3,065,760 0.4926 0.259 0.254 0.259 0.254 0.261 11,904,549 0.2575 -2.94%
2016-08-23 0 0.510 0.500 0.510 0.490 0.540 34,248,000 17,339,520 0.5063 0.267 0.261 0.267 0.256 0.282 65,505,624 0.2647 6.25%
2016-08-22 0 0.480 0.475 0.480 0.475 0.485 1,832,000 876,360 0.4784 0.251 0.248 0.251 0.248 0.254 3,504,038 0.2501 -1.03%
2016-08-19 0 0.485 0.480 0.485 0.475 0.485 2,088,000 1,003,640 0.4807 0.254 0.251 0.254 0.248 0.254 3,993,686 0.2513 -1.02%
2016-08-18 0 0.490 0.485 0.490 0.480 0.490 2,152,000 1,043,680 0.4850 0.256 0.254 0.256 0.251 0.256 4,116,097 0.2536 1.03%
2016-08-17 0 0.485 0.480 0.485 0.480 0.500 2,248,000 1,092,920 0.4862 0.254 0.251 0.254 0.251 0.261 4,299,715 0.2542 -2.02%
2016-08-16 0 0.495 0.485 0.495 0.475 0.510 6,552,000 3,245,400 0.4953 0.259 0.254 0.259 0.248 0.267 12,531,910 0.2590 4.21%
2016-08-15 0 0.475 0.470 0.475 0.470 0.485 3,288,000 1,551,920 0.4720 0.248 0.246 0.248 0.246 0.254 6,288,907 0.2468 -1.04%
2016-08-12 0 0.480 0.475 0.480 0.475 0.490 1,784,000 856,960 0.4804 0.251 0.248 0.251 0.248 0.256 3,412,229 0.2511 -1.03%
2016-08-11 0 0.485 0.480 0.485 0.465 0.495 3,792,000 1,823,040 0.4808 0.254 0.251 0.254 0.243 0.259 7,252,900 0.2514 1.04%
2016-08-10 0 0.480 0.475 0.480 0.460 0.490 10,880,000 5,167,280 0.4749 0.251 0.248 0.251 0.240 0.256 20,810,009 0.2483 -2.04%
2016-08-09 0 0.490 0.490 0.495 0.490 0.510 8,264,000 4,142,080 0.5012 0.256 0.256 0.259 0.256 0.267 15,806,426 0.2621 -3.92%
2016-08-08 0 0.510 0.500 0.510 0.475 0.540 38,976,000 20,126,920 0.5164 0.267 0.261 0.267 0.248 0.282 74,548,797 0.2700 7.37%
2016-08-05 0 0.475 0.470 0.475 0.460 0.485 5,912,000 2,771,480 0.4688 0.248 0.246 0.248 0.240 0.254 11,307,792 0.2451 0.00%
2016-08-04 0 0.475 0.475 0.480 0.470 0.495 7,272,000 3,503,760 0.4818 0.248 0.248 0.251 0.246 0.259 13,909,043 0.2519 -3.06%
2016-08-03 0 0.490 0.485 0.490 0.470 0.510 55,144,000 27,075,240 0.4910 0.256 0.254 0.256 0.246 0.267 105,473,083 0.2567 11.36%
2016-08-01 0 0.440 0.440 0.450 0.425 0.475 9,344,000 4,163,360 0.4456 0.230 0.230 0.235 0.222 0.248 17,872,125 0.2330 -4.35%
2016-07-29 0 0.460 0.455 0.460 0.455 0.485 7,856,000 3,655,760 0.4653 0.240 0.238 0.240 0.238 0.254 15,026,051 0.2433 -4.17%
2016-07-28 0 0.480 0.475 0.480 0.430 0.495 41,752,000 19,596,840 0.4694 0.251 0.248 0.251 0.225 0.259 79,858,410 0.2454 17.07%
2016-07-27 0 0.410 0.405 0.410 0.395 0.410 3,904,000 1,557,280 0.3989 0.214 0.212 0.214 0.207 0.214 7,467,121 0.2086 2.50%
2016-07-26 0 0.400 0.395 0.400 0.380 0.410 6,048,000 2,379,720 0.3935 0.209 0.207 0.209 0.199 0.214 11,567,917 0.2057 -2.44%
2016-07-25 0 0.410 0.410 0.415 0.410 0.440 4,256,000 1,787,120 0.4199 0.214 0.214 0.217 0.214 0.230 8,140,386 0.2195 -6.82%
2016-07-22 0 0.440 0.435 0.440 0.430 0.470 16,264,000 7,225,800 0.4443 0.230 0.227 0.230 0.225 0.246 31,107,903 0.2323 -6.38%
2016-07-21 0 0.470 0.465 0.470 0.465 0.485 5,976,000 2,828,320 0.4733 0.246 0.243 0.246 0.243 0.254 11,430,204 0.2474 0.00%
2016-07-20 0 0.470 0.465 0.470 0.445 0.475 12,240,000 5,662,000 0.4626 0.246 0.243 0.246 0.233 0.248 23,411,260 0.2418 2.17%
2016-07-19 0 0.460 0.455 0.465 0.450 0.480 21,784,000 10,046,320 0.4612 0.240 0.238 0.243 0.235 0.251 41,665,923 0.2411 -3.16%
2016-07-18 0 0.475 0.475 0.480 0.470 0.500 9,904,000 4,781,840 0.4828 0.248 0.248 0.251 0.246 0.261 18,943,229 0.2524 -3.06%
2016-07-15 0 0.490 0.490 0.495 0.485 0.520 20,016,000 10,052,400 0.5022 0.256 0.256 0.259 0.254 0.272 38,284,296 0.2626 -2.00%
2016-07-14 0 0.500 0.495 0.500 0.450 0.570 127,164,000 65,393,600 0.5142 0.261 0.259 0.261 0.235 0.298 243,224,632 0.2689 2.04%
2016-07-13 0 0.490 0.490 0.495 0.445 0.540 71,320,000 36,087,240 0.5060 0.256 0.256 0.259 0.233 0.282 136,412,670 0.2645

Webb-site Database - Powered By Linux Group

Back to top