Jacobson Pharma Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02633  2016-09-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.250 1.250 1.260 1.240 1.250 66,000 82,120 1.2442 1.250 1.250 1.260 1.240 1.250 66,000 1.2442 0.00%
2026-02-02 0 1.250 1.240 1.260 1.240 1.250 144,000 179,000 1.2431 1.250 1.240 1.260 1.240 1.250 144,000 1.2431 0.81%
2026-01-30 0 1.240 1.240 1.260 1.240 1.270 300,000 375,400 1.2513 1.240 1.240 1.260 1.240 1.270 300,000 1.2513 -2.36%
2026-01-29 0 1.270 1.260 1.270 1.260 1.270 270,000 342,180 1.2673 1.270 1.260 1.270 1.260 1.270 270,000 1.2673 0.79%
2026-01-28 0 1.260 1.250 1.260 1.250 1.260 292,000 366,180 1.2540 1.260 1.250 1.260 1.250 1.260 292,000 1.2540 1.61%
2026-01-27 0 1.240 1.240 1.260 1.240 1.250 328,000 409,800 1.2494 1.240 1.240 1.260 1.240 1.250 328,000 1.2494 -0.80%
2026-01-26 0 1.250 1.240 1.250 1.230 1.250 770,000 959,220 1.2457 1.250 1.240 1.250 1.230 1.250 770,000 1.2457 0.00%
2026-01-23 0 1.250 1.240 1.250 1.240 1.250 376,000 466,640 1.2411 1.250 1.240 1.250 1.240 1.250 376,000 1.2411 0.00%
2026-01-22 0 1.250 1.240 1.250 1.230 1.250 660,319 818,298 1.2392 1.250 1.240 1.250 1.230 1.250 660,319 1.2392 0.00%
2026-01-21 0 1.250 1.240 1.250 1.240 1.250 182,000 227,000 1.2473 1.250 1.240 1.250 1.240 1.250 182,000 1.2473 0.00%
2026-01-20 0 1.250 1.250 1.270 1.250 1.270 570,000 714,660 1.2538 1.250 1.250 1.270 1.250 1.270 570,000 1.2538 -1.57%
2026-01-19 0 1.270 1.260 1.280 1.260 1.270 254,000 322,820 1.2709 1.270 1.260 1.280 1.260 1.270 254,000 1.2709 -0.78%
2026-01-16 0 1.280 1.270 1.280 1.270 1.280 130,000 165,960 1.2766 1.280 1.270 1.280 1.270 1.280 130,000 1.2766 0.00%
2026-01-15 0 1.280 1.270 1.280 1.270 1.290 408,000 521,980 1.2794 1.280 1.270 1.280 1.270 1.290 408,000 1.2794 0.00%
2026-01-14 0 1.280 1.280 1.300 1.280 1.290 612,000 784,620 1.2821 1.280 1.280 1.300 1.280 1.290 612,000 1.2821 -0.78%
2026-01-13 0 1.290 1.290 1.300 1.280 1.300 1,066,000 1,369,920 1.2851 1.290 1.290 1.300 1.280 1.300 1,066,000 1.2851 0.00%
2026-01-09 0 1.290 1.280 1.290 1.280 1.300 786,000 1,014,200 1.2903 1.290 1.280 1.290 1.280 1.300 786,000 1.2903 -0.77%
2026-01-08 0 1.300 1.290 1.300 1.290 1.310 596,990 775,596 1.2992 1.300 1.290 1.300 1.290 1.310 596,990 1.2992 0.00%
2026-01-07 0 1.300 1.290 1.310 1.280 1.300 598,000 775,260 1.2964 1.300 1.290 1.310 1.280 1.300 598,000 1.2964 0.78%
2026-01-06 0 1.290 1.290 1.300 1.280 1.300 448,000 576,580 1.2870 1.290 1.290 1.300 1.280 1.300 448,000 1.2870 -0.77%
2026-01-05 0 1.300 1.300 1.310 1.290 1.310 1,068,000 1,382,180 1.2942 1.300 1.300 1.310 1.290 1.310 1,068,000 1.2942 0.00%
2025-12-31 0 1.300 1.300 1.310 1.260 1.310 1,276,000 1,656,380 1.2981 1.300 1.300 1.310 1.260 1.310 1,276,000 1.2981 0.78%
2025-12-30 0 1.290 1.270 1.290 1.250 1.290 2,086,000 2,673,780 1.2818 1.290 1.270 1.290 1.250 1.290 2,086,000 1.2818 3.20%
2025-12-29 0 1.250 1.250 1.260 1.240 1.260 402,000 501,640 1.2479 1.250 1.250 1.260 1.240 1.260 402,000 1.2479 -0.79%
2025-12-24 0 1.260 1.240 1.260 1.240 1.260 52,021 64,945 1.2484 1.260 1.240 1.260 1.240 1.260 52,021 1.2484 0.80%
2025-12-23 0 1.250 1.250 1.260 1.240 1.260 912,000 1,140,220 1.2502 1.250 1.250 1.260 1.240 1.260 912,000 1.2502 0.00%
2025-12-22 0 1.250 1.250 1.260 1.250 1.260 190,000 239,220 1.2591 1.250 1.250 1.260 1.250 1.260 190,000 1.2591 0.81%
2025-12-19 0 1.240 1.240 1.260 1.240 1.250 402,239 499,598 1.2420 1.240 1.240 1.260 1.240 1.250 402,239 1.2420 -0.80%
2025-12-18 0 1.250 1.240 1.250 1.240 1.260 406,000 507,160 1.2492 1.250 1.240 1.250 1.240 1.260 406,000 1.2492 0.00%
2025-12-17 0 1.250 1.250 1.260 1.250 1.260 136,000 170,400 1.2529 1.250 1.250 1.260 1.250 1.260 136,000 1.2529 0.00%
2025-12-16 0 1.250 1.250 1.270 1.250 1.270 102,000 128,660 1.2614 1.250 1.250 1.270 1.250 1.270 102,000 1.2614 -1.57%
2025-12-15 0 1.270 1.270 1.280 1.270 1.290 470,000 601,340 1.2794 1.270 1.270 1.280 1.270 1.290 470,000 1.2794 -1.55%
2025-12-12 0 1.290 1.290 1.300 1.270 1.300 1,188,000 1,528,720 1.2868 1.290 1.290 1.300 1.270 1.300 1,188,000 1.2868 1.57%
2025-12-11 0 1.270 1.270 1.280 1.250 1.280 238,000 302,920 1.2728 1.270 1.270 1.280 1.250 1.280 238,000 1.2728 0.79%
2025-12-10 0 1.260 1.260 1.270 1.260 1.270 272,000 343,480 1.2628 1.260 1.260 1.270 1.260 1.270 272,000 1.2628 -0.79%
2025-12-09 0 1.270 1.260 1.270 1.230 1.270 860,000 1,081,600 1.2577 1.270 1.260 1.270 1.230 1.270 860,000 1.2577 2.42%
2025-12-08 0 1.240 1.230 1.240 1.220 1.250 500,000 616,140 1.2323 1.240 1.230 1.240 1.220 1.250 500,000 1.2323 -1.59%
2025-12-05 0 1.260 1.240 1.260 1.230 1.260 425,108 524,996 1.2350 1.260 1.240 1.260 1.230 1.260 425,108 1.2350 1.61%
2025-12-04 0 1.240 1.240 1.250 1.240 1.260 651,515 811,553 1.2456 1.240 1.240 1.250 1.240 1.260 651,515 1.2456 -1.59%
2025-12-03 0 1.260 1.260 1.270 1.260 1.280 1,002,286 1,270,491 1.2676 1.260 1.260 1.270 1.260 1.280 1,002,286 1.2676 -2.33%
2025-12-02 0 1.290 1.280 1.290 1.280 1.300 268,000 346,086 1.2914 1.290 1.280 1.290 1.280 1.300 268,000 1.2914 -0.77%
2025-12-01 0 1.300 1.290 1.310 1.300 1.330 636,334 832,520 1.3083 1.300 1.290 1.310 1.300 1.330 636,334 1.3083 -0.57%
2025-11-28 0 1.350 1.350 1.360 1.350 1.370 504,000 684,600 1.3583 1.308 1.308 1.317 1.308 1.327 520,382 1.3156 -0.74%
2025-11-27 0 1.360 1.360 1.370 1.360 1.370 355,892 484,166 1.3604 1.317 1.317 1.327 1.317 1.327 367,460 1.3176 0.74%
2025-11-26 0 1.350 1.350 1.360 1.350 1.360 770,000 1,046,620 1.3592 1.308 1.308 1.317 1.308 1.317 795,029 1.3165 0.00%
2025-11-25 0 1.350 1.350 1.360 1.350 1.360 946,000 1,280,120 1.3532 1.308 1.308 1.317 1.308 1.317 976,750 1.3106 0.75%
2025-11-24 0 1.340 1.330 1.340 1.340 1.380 668,000 907,420 1.3584 1.298 1.288 1.298 1.298 1.337 689,713 1.3156 -1.47%
2025-11-21 0 1.360 1.360 1.370 1.360 1.400 1,418,284 1,960,677 1.3824 1.317 1.317 1.327 1.317 1.356 1,464,385 1.3389 -4.23%
2025-11-20 0 1.420 1.400 1.420 1.370 1.420 880,000 1,233,370 1.4016 1.375 1.356 1.375 1.327 1.375 908,604 1.3574 2.16%
2025-11-19 0 1.390 1.380 1.390 1.340 1.410 8,748,000 11,981,080 1.3696 1.346 1.337 1.346 1.298 1.366 9,032,352 1.3265 -6.08%
2025-11-18 0 1.480 1.460 1.480 1.450 1.490 2,326,000 3,435,920 1.4772 1.433 1.414 1.433 1.404 1.443 2,401,606 1.4307 1.37%
2025-11-17 0 1.460 1.450 1.460 1.450 1.470 206,000 301,180 1.4620 1.414 1.404 1.414 1.404 1.424 212,696 1.4160 -1.35%
2025-11-14 0 1.480 1.470 1.480 1.460 1.490 2,178,000 3,209,580 1.4736 1.433 1.424 1.433 1.414 1.443 2,248,795 1.4272 1.37%
2025-11-13 0 1.460 1.450 1.460 1.440 1.460 776,537 1,129,473 1.4545 1.414 1.404 1.414 1.395 1.414 801,778 1.4087 1.39%
2025-11-12 0 1.440 1.440 1.450 1.440 1.460 477,000 692,730 1.4523 1.395 1.395 1.404 1.395 1.414 492,505 1.4065 -0.69%
2025-11-11 0 1.450 1.430 1.450 1.430 1.450 76,000 109,600 1.4421 1.404 1.385 1.404 1.385 1.404 78,470 1.3967 0.00%
2025-11-10 0 1.450 1.430 1.450 1.430 1.450 148,000 212,720 1.4373 1.404 1.385 1.404 1.385 1.404 152,811 1.3920 0.00%
2025-11-07 0 1.450 1.430 1.450 1.430 1.450 401,032 578,906 1.4435 1.404 1.385 1.404 1.385 1.404 414,067 1.3981 0.69%
2025-11-06 0 1.440 1.440 1.450 1.440 1.450 400,000 576,180 1.4405 1.395 1.395 1.404 1.395 1.404 413,002 1.3951 0.70%
2025-11-05 0 1.430 1.430 1.450 1.420 1.450 652,000 935,420 1.4347 1.385 1.385 1.404 1.375 1.404 673,193 1.3895 -1.38%
2025-11-04 0 1.450 1.440 1.460 1.450 1.460 176,000 255,700 1.4528 1.404 1.395 1.414 1.404 1.414 181,721 1.4071 -0.68%
2025-11-03 0 1.460 1.450 1.460 1.450 1.460 482,000 702,740 1.4580 1.414 1.404 1.414 1.404 1.414 497,667 1.4121 0.69%
2025-10-31 0 1.450 1.450 1.460 1.450 1.460 741,989 1,081,283 1.4573 1.404 1.404 1.414 1.404 1.414 766,107 1.4114 0.00%
2025-10-30 0 1.450 1.450 1.460 1.450 1.470 358,000 522,740 1.4602 1.404 1.404 1.414 1.404 1.424 369,637 1.4142 0.00%
2025-10-28 0 1.450 1.450 1.460 1.450 1.460 212,000 309,240 1.4587 1.404 1.404 1.414 1.404 1.414 218,891 1.4128 -0.68%
2025-10-27 0 1.460 1.460 1.470 1.450 1.460 554,000 806,260 1.4553 1.414 1.414 1.424 1.404 1.414 572,008 1.4095 1.39%
2025-10-24 0 1.440 1.440 1.460 1.440 1.460 434,000 629,820 1.4512 1.395 1.395 1.414 1.395 1.414 448,107 1.4055 -0.69%
2025-10-23 0 1.450 1.450 1.460 1.450 1.460 518,341 755,897 1.4583 1.404 1.404 1.414 1.404 1.414 535,190 1.4124 0.00%
2025-10-22 0 1.450 1.450 1.460 1.450 1.460 108,000 157,240 1.4559 1.404 1.404 1.414 1.404 1.414 111,511 1.4101 -0.68%
2025-10-21 0 1.460 1.460 1.470 1.450 1.480 324,000 474,460 1.4644 1.414 1.414 1.424 1.404 1.433 334,532 1.4183 0.69%
2025-10-20 0 1.450 1.450 1.460 1.450 1.470 230,000 337,180 1.4660 1.404 1.404 1.414 1.404 1.424 237,476 1.4198 0.00%
2025-10-17 0 1.450 1.450 1.460 1.450 1.470 610,000 887,640 1.4551 1.404 1.404 1.414 1.404 1.424 629,828 1.4093 -1.36%
2025-10-16 0 1.470 1.450 1.470 1.450 1.470 132,000 192,200 1.4561 1.424 1.404 1.424 1.404 1.424 136,291 1.4102 1.38%
2025-10-15 0 1.450 1.450 1.470 1.450 1.470 52,000 75,720 1.4562 1.404 1.404 1.424 1.404 1.424 53,690 1.4103 0.00%
2025-10-14 0 1.450 1.450 1.470 1.450 1.460 364,000 528,000 1.4505 1.404 1.404 1.424 1.404 1.414 375,832 1.4049 0.00%
2025-10-13 0 1.450 1.440 1.450 1.440 1.460 1,001,000 1,448,330 1.4469 1.404 1.395 1.404 1.395 1.414 1,033,537 1.4013 0.00%
2025-10-10 0 1.450 1.450 1.460 1.450 1.510 924,000 1,364,800 1.4771 1.404 1.404 1.414 1.404 1.462 954,034 1.4306 -2.68%
2025-10-09 0 1.490 1.480 1.490 1.460 1.500 1,322,665 1,957,757 1.4802 1.443 1.433 1.443 1.414 1.453 1,365,658 1.4336 2.05%
2025-10-08 0 1.460 1.430 1.460 1.440 1.460 566,000 822,080 1.4524 1.414 1.385 1.414 1.395 1.414 584,398 1.4067 1.39%
2025-10-06 0 1.440 1.440 1.450 1.440 1.460 560,000 813,720 1.4531 1.395 1.395 1.404 1.395 1.414 578,203 1.4073 -0.69%
2025-10-03 0 1.450 1.440 1.450 1.440 1.450 222,000 321,140 1.4466 1.404 1.395 1.404 1.395 1.404 229,216 1.4010 -0.68%
2025-10-02 0 1.460 1.450 1.460 1.440 1.460 492,000 713,800 1.4508 1.414 1.404 1.414 1.395 1.414 507,992 1.4051 0.00%
2025-09-30 0 1.460 1.460 1.470 1.460 1.480 261,000 384,180 1.4720 1.414 1.414 1.424 1.414 1.433 269,484 1.4256 -0.68%
2025-09-29 0 1.470 1.450 1.470 1.450 1.470 360,000 525,000 1.4583 1.424 1.404 1.424 1.404 1.424 371,702 1.4124 0.00%
2025-09-26 0 1.470 1.460 1.470 1.470 1.480 474,000 698,300 1.4732 1.424 1.414 1.424 1.424 1.433 489,407 1.4268 -0.68%
2025-09-25 0 1.480 1.470 1.480 1.440 1.490 916,000 1,347,900 1.4715 1.433 1.424 1.433 1.395 1.443 945,774 1.4252 2.07%
2025-09-24 0 1.450 1.450 1.460 1.440 1.470 422,000 612,380 1.4511 1.404 1.404 1.414 1.395 1.424 435,717 1.4055 0.69%
2025-09-23 0 1.440 1.440 1.460 1.440 1.460 42,000 60,520 1.4410 1.395 1.395 1.414 1.395 1.414 43,365 1.3956 -2.04%
2025-09-22 0 1.470 1.450 1.470 1.450 1.470 498,000 724,460 1.4547 1.424 1.404 1.424 1.404 1.424 514,187 1.4089 0.68%
2025-09-19 0 1.460 1.450 1.460 1.450 1.470 520,000 758,300 1.4583 1.414 1.404 1.414 1.404 1.424 536,902 1.4124 0.00%
2025-09-18 0 1.460 1.450 1.460 1.450 1.460 254,000 368,840 1.4521 1.414 1.404 1.414 1.404 1.414 262,256 1.4064 -0.68%
2025-09-17 0 1.470 1.470 1.480 1.450 1.470 286,000 418,160 1.4621 1.424 1.424 1.433 1.404 1.424 295,296 1.4161 1.38%
2025-09-16 0 1.450 1.450 1.470 1.450 1.480 660,000 963,100 1.4592 1.404 1.404 1.424 1.404 1.433 681,453 1.4133 -2.03%
2025-09-15 0 1.480 1.480 1.490 1.480 1.520 1,482,000 2,213,920 1.4939 1.433 1.433 1.443 1.433 1.472 1,530,172 1.4468 0.00%
2025-09-12 0 1.480 1.480 1.490 1.480 1.520 424,000 633,200 1.4934 1.433 1.433 1.443 1.433 1.472 437,782 1.4464 -1.99%
2025-09-11 0 1.510 1.510 1.530 1.500 1.530 186,000 282,170 1.5170 1.462 1.462 1.482 1.453 1.482 192,046 1.4693 0.00%
2025-09-10 0 1.510 1.510 1.520 1.500 1.530 328,000 496,560 1.5139 1.462 1.462 1.472 1.453 1.482 338,662 1.4662 -1.31%
2025-09-09 0 1.530 1.530 1.540 1.430 1.530 3,434,000 5,073,460 1.4774 1.482 1.482 1.492 1.385 1.482 3,545,621 1.4309 5.52%
2025-09-08 0 1.450 1.450 1.460 1.410 1.450 128,000 182,580 1.4264 1.404 1.404 1.414 1.366 1.404 132,161 1.3815 2.84%
2025-09-05 0 1.410 1.410 1.420 1.400 1.450 1,162,688 1,641,657 1.4119 1.366 1.366 1.375 1.356 1.404 1,200,481 1.3675 -1.40%
2025-09-04 0 1.430 1.430 1.450 1.420 1.460 242,000 348,140 1.4386 1.385 1.385 1.404 1.375 1.414 249,866 1.3933 0.00%
2025-09-03 0 1.430 1.420 1.440 1.410 1.440 824,000 1,173,760 1.4245 1.385 1.375 1.395 1.366 1.395 850,784 1.3796 0.00%
2025-09-02 0 1.430 1.430 1.450 1.420 1.450 878,000 1,259,120 1.4341 1.385 1.385 1.404 1.375 1.404 906,539 1.3889 -1.38%
2025-09-01 0 1.450 1.440 1.460 1.440 1.500 550,000 801,300 1.4569 1.404 1.395 1.414 1.395 1.453 567,878 1.4110 -1.36%
2025-08-29 0 1.470 1.470 1.490 1.460 1.480 294,000 431,440 1.4675 1.424 1.424 1.443 1.414 1.433 303,556 1.4213 0.68%
2025-08-28 0 1.460 1.460 1.470 1.460 1.490 288,000 423,920 1.4719 1.414 1.414 1.424 1.414 1.443 297,361 1.4256 -1.35%
2025-08-27 0 1.480 1.480 1.490 1.480 1.520 232,000 345,910 1.4910 1.433 1.433 1.443 1.433 1.472 239,541 1.4441 -1.99%
2025-08-26 0 1.510 1.510 1.520 1.500 1.520 298,000 451,200 1.5141 1.462 1.462 1.472 1.453 1.472 307,686 1.4664 0.67%
2025-08-25 0 1.500 1.500 1.510 1.500 1.520 178,000 268,840 1.5103 1.453 1.453 1.462 1.453 1.472 183,786 1.4628 0.67%
2025-08-22 0 1.490 1.490 1.510 1.490 1.520 514,000 768,420 1.4950 1.443 1.443 1.462 1.443 1.472 530,707 1.4479 -1.32%
2025-08-21 0 1.510 1.500 1.510 1.500 1.520 386,000 581,680 1.5069 1.462 1.453 1.462 1.453 1.472 398,547 1.4595 0.67%
2025-08-20 0 1.500 1.500 1.510 1.480 1.500 350,000 521,060 1.4887 1.453 1.453 1.462 1.433 1.453 361,377 1.4419 1.35%
2025-08-19 0 1.480 1.480 1.490 1.450 1.560 970,000 1,447,200 1.4920 1.433 1.433 1.443 1.404 1.511 1,001,530 1.4450 3.50%
2025-08-18 0 1.430 1.430 1.450 1.420 1.450 884,000 1,269,080 1.4356 1.385 1.385 1.404 1.375 1.404 912,734 1.3904 -1.38%
2025-08-15 0 1.450 1.440 1.460 1.440 1.460 1,140,000 1,658,000 1.4544 1.404 1.395 1.414 1.395 1.414 1,177,055 1.4086 -0.68%
2025-08-14 0 1.460 1.450 1.460 1.440 1.480 2,264,000 3,304,920 1.4598 1.414 1.404 1.414 1.395 1.433 2,337,591 1.4138 0.00%
2025-08-13 0 1.460 1.460 1.480 1.460 1.510 1,906,000 2,820,260 1.4797 1.414 1.414 1.433 1.414 1.462 1,967,954 1.4331 -2.67%
2025-08-12 0 1.500 1.500 1.510 1.500 1.540 1,026,000 1,556,860 1.5174 1.453 1.453 1.462 1.453 1.492 1,059,350 1.4696 -1.32%
2025-08-11 0 1.520 1.520 1.540 1.520 1.600 604,000 931,720 1.5426 1.472 1.472 1.492 1.472 1.550 623,633 1.4940 -0.98%
2025-08-08 0 1.650 1.650 1.660 1.650 1.660 776,000 1,286,140 1.6574 1.487 1.487 1.496 1.487 1.496 861,250 1.4933 -1.20%
2025-08-07 0 1.670 1.650 1.670 1.660 1.670 662,184 1,100,827 1.6624 1.505 1.487 1.505 1.496 1.505 734,931 1.4979 0.60%
2025-08-06 0 1.660 1.650 1.660 1.640 1.680 884,000 1,468,880 1.6616 1.496 1.487 1.496 1.478 1.514 981,115 1.4972 1.22%
2025-08-05 0 1.640 1.630 1.660 1.640 1.680 1,074,000 1,776,260 1.6539 1.478 1.469 1.496 1.478 1.514 1,191,988 1.4902 -1.80%
2025-08-04 0 1.670 1.660 1.680 1.650 1.680 1,094,000 1,816,840 1.6607 1.505 1.496 1.514 1.487 1.514 1,214,185 1.4963 1.83%
2025-08-01 0 1.640 1.630 1.640 1.640 1.670 586,000 966,460 1.6492 1.478 1.469 1.478 1.478 1.505 650,377 1.4860 -1.80%
2025-07-31 0 1.670 1.660 1.670 1.650 1.690 234,000 389,520 1.6646 1.505 1.496 1.505 1.487 1.523 259,707 1.4998 -1.18%
2025-07-30 0 1.690 1.670 1.690 1.660 1.690 716,000 1,201,320 1.6778 1.523 1.505 1.523 1.496 1.523 794,659 1.5117 0.60%
2025-07-29 0 1.680 1.670 1.680 1.600 1.680 1,062,000 1,755,540 1.6531 1.514 1.505 1.514 1.442 1.514 1,178,670 1.4894 2.44%
2025-07-28 0 1.640 1.640 1.660 1.600 1.660 832,782 1,371,138 1.6465 1.478 1.478 1.496 1.442 1.496 924,270 1.4835 -2.38%
2025-07-25 0 1.680 1.670 1.680 1.650 1.680 230,000 382,900 1.6648 1.514 1.505 1.514 1.487 1.514 255,267 1.5000 0.60%
2025-07-24 0 1.670 1.670 1.680 1.660 1.680 790,000 1,317,040 1.6671 1.505 1.505 1.514 1.496 1.514 876,788 1.5021 0.00%
2025-07-23 0 1.670 1.660 1.670 1.650 1.690 1,126,000 1,872,330 1.6628 1.505 1.496 1.505 1.487 1.523 1,249,701 1.4982 -0.60%
2025-07-22 0 1.680 1.680 1.690 1.670 1.690 695,783 1,167,785 1.6784 1.514 1.514 1.523 1.505 1.523 772,221 1.5122 0.00%
2025-07-21 0 1.680 1.680 1.690 1.650 1.690 692,000 1,156,880 1.6718 1.514 1.514 1.523 1.487 1.523 768,022 1.5063 1.82%
2025-07-18 0 1.650 1.650 1.660 1.650 1.670 794,000 1,313,640 1.6545 1.487 1.487 1.496 1.487 1.505 881,228 1.4907 -0.60%
2025-07-17 0 1.660 1.660 1.680 1.650 1.690 632,000 1,052,700 1.6657 1.496 1.496 1.514 1.487 1.523 701,431 1.5008 -0.60%
2025-07-16 0 1.670 1.670 1.690 1.630 1.700 794,000 1,326,440 1.6706 1.505 1.505 1.523 1.469 1.532 881,228 1.5052 -1.18%
2025-07-15 0 1.690 1.680 1.700 1.670 1.700 476,000 802,920 1.6868 1.523 1.514 1.532 1.505 1.532 528,293 1.5198 0.00%
2025-07-14 0 1.690 1.690 1.710 1.670 1.710 500,000 840,140 1.6803 1.523 1.523 1.541 1.505 1.541 554,929 1.5140 -0.59%
2025-07-11 0 1.700 1.690 1.700 1.660 1.720 848,000 1,429,970 1.6863 1.532 1.523 1.532 1.496 1.550 941,160 1.5194 1.19%
2025-07-10 0 1.680 1.680 1.700 1.660 1.720 1,350,000 2,274,740 1.6850 1.514 1.514 1.532 1.496 1.550 1,498,309 1.5182 -1.75%
2025-07-09 0 1.710 1.710 1.730 1.700 1.740 666,000 1,136,800 1.7069 1.541 1.541 1.559 1.532 1.568 739,166 1.5379 -1.72%
2025-07-08 0 1.740 1.710 1.740 1.710 1.780 1,996,807 3,476,596 1.7411 1.568 1.541 1.568 1.541 1.604 2,216,173 1.5687 -0.57%
2025-07-07 0 1.750 1.740 1.750 1.660 1.750 2,362,000 4,072,940 1.7244 1.577 1.568 1.577 1.496 1.577 2,621,486 1.5537 4.17%
2025-07-04 0 1.680 1.660 1.680 1.640 1.680 978,000 1,622,460 1.6590 1.514 1.496 1.514 1.478 1.514 1,085,442 1.4947 0.60%
2025-07-03 0 1.670 1.660 1.670 1.650 1.680 904,000 1,508,220 1.6684 1.505 1.496 1.505 1.487 1.514 1,003,312 1.5032 -0.60%
2025-07-02 0 1.680 1.660 1.680 1.630 1.680 948,000 1,577,260 1.6638 1.514 1.496 1.514 1.469 1.514 1,052,146 1.4991 3.07%
2025-06-30 0 1.630 1.630 1.640 1.590 1.650 1,612,000 2,606,248 1.6168 1.469 1.469 1.478 1.433 1.487 1,789,092 1.4567 1.87%
2025-06-27 0 1.600 1.590 1.600 1.590 1.610 800,000 1,280,550 1.6007 1.442 1.433 1.442 1.433 1.451 887,887 1.4422 -0.62%
2025-06-26 0 1.610 1.600 1.610 1.570 1.620 2,128,000 3,384,870 1.5906 1.451 1.442 1.451 1.415 1.460 2,361,779 1.4332 -1.23%
2025-06-25 0 1.630 1.620 1.630 1.620 1.710 2,456,000 4,044,828 1.6469 1.469 1.460 1.469 1.460 1.541 2,725,813 1.4839 -4.68%
2025-06-24 0 1.710 1.700 1.710 1.680 1.710 1,722,000 2,914,604 1.6926 1.541 1.532 1.541 1.514 1.541 1,911,176 1.5250 1.18%
2025-06-23 0 1.690 1.680 1.690 1.620 1.690 4,292,000 7,191,190 1.6755 1.523 1.514 1.523 1.460 1.523 4,763,513 1.5096 3.05%
2025-06-20 0 1.640 1.630 1.640 1.600 1.640 704,240 1,148,537 1.6309 1.478 1.469 1.478 1.442 1.478 781,607 1.4695 1.86%
2025-06-19 0 1.610 1.610 1.620 1.590 1.640 1,528,000 2,464,010 1.6126 1.451 1.451 1.460 1.433 1.478 1,695,864 1.4530 -2.42%
2025-06-18 0 1.650 1.640 1.650 1.620 1.670 2,966,000 4,901,620 1.6526 1.487 1.478 1.487 1.460 1.505 3,291,840 1.4890 1.23%
2025-06-17 0 1.630 1.630 1.640 1.570 1.640 2,396,000 3,875,080 1.6173 1.469 1.469 1.478 1.415 1.478 2,659,221 1.4572 1.24%
2025-06-16 0 1.610 1.610 1.620 1.450 1.610 7,138,500 11,104,730 1.5556 1.451 1.451 1.460 1.306 1.451 7,922,725 1.4016 13.38%
2025-06-13 0 1.420 1.420 1.430 1.340 1.420 4,986,000 6,956,960 1.3953 1.279 1.279 1.288 1.207 1.279 5,533,755 1.2572 3.65%
2025-06-12 0 1.370 1.360 1.370 1.330 1.370 1,040,000 1,401,220 1.3473 1.234 1.225 1.234 1.198 1.234 1,154,253 1.2140 1.48%
2025-06-11 0 1.350 1.340 1.350 1.320 1.350 362,000 484,120 1.3373 1.216 1.207 1.216 1.189 1.216 401,769 1.2050 0.75%
2025-06-10 0 1.340 1.340 1.350 1.280 1.350 846,000 1,102,980 1.3038 1.207 1.207 1.216 1.153 1.216 938,940 1.1747 3.88%
2025-06-09 0 1.290 1.290 1.300 1.280 1.290 98,000 125,840 1.2841 1.162 1.162 1.171 1.153 1.162 108,766 1.1570 0.78%
2025-06-06 0 1.280 1.280 1.290 1.260 1.290 166,997 213,786 1.2802 1.153 1.153 1.162 1.135 1.162 185,343 1.1535 -0.78%
2025-06-05 0 1.290 1.270 1.300 1.270 1.310 364,000 466,320 1.2811 1.162 1.144 1.171 1.144 1.180 403,989 1.1543 -2.27%
2025-06-04 0 1.320 1.310 1.320 1.300 1.320 134,000 175,240 1.3078 1.189 1.180 1.189 1.171 1.189 148,721 1.1783 0.76%
2025-06-03 0 1.310 1.300 1.310 1.280 1.310 318,000 410,200 1.2899 1.180 1.171 1.180 1.153 1.180 352,935 1.1623 1.55%
2025-06-02 0 1.290 1.290 1.300 1.280 1.320 222,000 287,720 1.2960 1.162 1.162 1.171 1.153 1.189 246,389 1.1677 -2.27%
2025-05-30 0 1.320 1.300 1.320 1.290 1.340 368,000 486,120 1.3210 1.189 1.171 1.189 1.162 1.207 408,428 1.1902 1.54%
2025-05-29 0 1.300 1.280 1.300 1.200 1.320 1,332,000 1,704,140 1.2794 1.171 1.153 1.171 1.081 1.189 1,478,332 1.1527 -0.76%
2025-05-28 0 1.310 1.300 1.310 1.300 1.330 432,000 566,380 1.3111 1.180 1.171 1.180 1.171 1.198 479,459 1.1813 -0.76%
2025-05-27 0 1.320 1.320 1.330 1.280 1.360 1,574,000 2,093,880 1.3303 1.189 1.189 1.198 1.153 1.225 1,746,917 1.1986 3.94%
2025-05-26 0 1.270 1.260 1.270 1.260 1.350 2,094,000 2,712,664 1.2954 1.144 1.135 1.144 1.135 1.216 2,324,044 1.1672 0.00%
2025-05-23 0 1.270 1.260 1.270 1.270 1.310 1,822,226 2,344,653 1.2867 1.144 1.135 1.144 1.144 1.180 2,022,413 1.1593 -2.31%
2025-05-22 0 1.300 1.290 1.300 1.240 1.310 1,862,000 2,385,510 1.2812 1.171 1.162 1.171 1.117 1.180 2,066,557 1.1543 4.84%
2025-05-21 0 1.240 1.230 1.240 1.230 1.260 3,884,000 4,802,780 1.2366 1.117 1.108 1.117 1.108 1.135 4,310,691 1.1142 -1.59%
2025-05-20 0 1.260 1.240 1.260 1.190 1.260 1,480,000 1,834,540 1.2396 1.135 1.117 1.135 1.072 1.135 1,642,591 1.1169 6.78%
2025-05-19 0 1.180 1.170 1.180 1.170 1.200 262,000 312,060 1.1911 1.063 1.054 1.063 1.054 1.081 290,783 1.0732 -2.48%
2025-05-16 0 1.210 1.200 1.210 1.200 1.210 40,000 48,060 1.2015 1.090 1.081 1.090 1.081 1.090 44,394 1.0826 0.00%
2025-05-15 0 1.210 1.200 1.210 1.200 1.210 68,000 81,680 1.2012 1.090 1.081 1.090 1.081 1.090 75,470 1.0823 0.00%
2025-05-14 0 1.210 1.190 1.210 1.190 1.210 436,000 522,700 1.1989 1.090 1.072 1.090 1.072 1.090 483,898 1.0802 0.00%
2025-05-13 0 1.210 1.180 1.210 1.130 1.210 4,590,000 5,360,720 1.1679 1.090 1.063 1.090 1.018 1.090 5,094,251 1.0523 0.83%
2025-05-12 0 1.200 1.200 1.210 1.200 1.210 422,000 506,700 1.2007 1.081 1.081 1.090 1.081 1.090 468,360 1.0819 0.84%
2025-05-09 0 1.190 1.190 1.220 1.190 1.210 625,884 750,339 1.1988 1.072 1.072 1.099 1.072 1.090 694,643 1.0802 -1.65%
2025-05-08 0 1.210 1.210 1.230 1.210 1.230 16,000 19,400 1.2125 1.090 1.090 1.108 1.090 1.108 17,758 1.0925 -1.63%
2025-05-07 0 1.230 1.200 1.260 1.200 1.230 194,000 233,880 1.2056 1.108 1.081 1.135 1.081 1.108 215,313 1.0862 2.50%
2025-05-06 0 1.200 1.200 1.210 1.190 1.200 238,000 284,800 1.1966 1.081 1.081 1.090 1.072 1.081 264,146 1.0782 -0.83%
2025-05-02 0 1.210 1.190 1.210 1.180 1.220 584,000 700,080 1.1988 1.090 1.072 1.090 1.063 1.099 648,157 1.0801 -0.82%
2025-04-30 0 1.220 1.210 1.230 1.210 1.230 466,000 570,000 1.2232 1.099 1.090 1.108 1.090 1.108 517,194 1.1021 -1.61%
2025-04-29 0 1.240 1.220 1.240 1.220 1.240 176,000 215,940 1.2269 1.117 1.099 1.117 1.099 1.117 195,335 1.1055 0.00%
2025-04-28 0 1.240 1.230 1.240 1.230 1.250 276,000 341,360 1.2368 1.117 1.108 1.117 1.108 1.126 306,321 1.1144 0.81%
2025-04-25 0 1.230 1.230 1.240 1.220 1.260 336,000 419,600 1.2488 1.108 1.108 1.117 1.099 1.135 372,912 1.1252 -1.60%
2025-04-24 0 1.250 1.240 1.250 1.210 1.260 660,235 820,193 1.2423 1.126 1.117 1.126 1.090 1.135 732,767 1.1193 2.46%
2025-04-23 0 1.220 1.210 1.220 1.200 1.240 600,000 727,540 1.2126 1.099 1.090 1.099 1.081 1.117 665,915 1.0925 -0.81%
2025-04-22 0 1.230 1.200 1.230 1.200 1.240 76,000 92,780 1.2208 1.108 1.081 1.108 1.081 1.117 84,349 1.1000 0.82%
2025-04-17 0 1.220 1.210 1.220 1.200 1.220 298,000 361,980 1.2147 1.099 1.090 1.099 1.081 1.099 330,738 1.0945 0.00%
2025-04-16 0 1.220 1.220 1.240 1.200 1.230 394,000 480,200 1.2188 1.099 1.099 1.117 1.081 1.108 437,284 1.0981 -2.40%
2025-04-15 0 1.250 1.250 1.270 1.250 1.290 566,000 716,940 1.2667 1.126 1.126 1.144 1.126 1.162 628,180 1.1413 -1.57%
2025-04-14 0 1.270 1.270 1.280 1.260 1.310 1,394,286 1,792,466 1.2856 1.144 1.144 1.153 1.135 1.180 1,547,460 1.1583 1.60%
2025-04-11 0 1.250 1.240 1.250 1.190 1.280 2,216,000 2,749,640 1.2408 1.126 1.117 1.126 1.072 1.153 2,459,447 1.1180 5.04%
2025-04-10 0 1.190 1.180 1.210 1.120 1.210 2,078,000 2,455,060 1.1815 1.072 1.063 1.090 1.009 1.090 2,306,286 1.0645 5.31%
2025-04-09 0 1.130 1.100 1.130 1.100 1.140 604,000 674,560 1.1168 1.018 0.991 1.018 0.991 1.027 670,355 1.0063 0.00%
2025-04-08 0 1.130 1.120 1.140 1.080 1.140 248,703 280,861 1.1293 1.018 1.009 1.027 0.973 1.027 276,025 1.0175 3.67%
2025-04-07 0 1.090 1.090 1.100 0.980 1.140 4,696,000 5,164,660 1.0998 0.982 0.982 0.991 0.883 1.027 5,211,896 0.9909 -7.63%
2025-04-03 0 1.180 1.180 1.190 1.180 1.190 666,000 786,480 1.1809 1.063 1.063 1.072 1.063 1.072 739,166 1.0640 -1.67%
2025-04-02 0 1.200 1.190 1.200 1.190 1.210 650,000 775,180 1.1926 1.081 1.072 1.081 1.072 1.090 721,408 1.0745 -0.83%
2025-04-01 0 1.210 1.200 1.210 1.180 1.210 440,000 525,800 1.1950 1.090 1.081 1.090 1.063 1.090 488,338 1.0767 2.54%
2025-03-31 0 1.180 1.180 1.190 1.180 1.190 610,000 720,320 1.1809 1.063 1.063 1.072 1.063 1.072 677,014 1.0640 -0.84%
2025-03-28 0 1.190 1.190 1.200 1.190 1.200 286,000 341,500 1.1941 1.072 1.072 1.081 1.072 1.081 317,420 1.0759 -0.83%
2025-03-27 0 1.200 1.180 1.200 1.180 1.200 1,862,000 2,220,020 1.1923 1.081 1.063 1.081 1.063 1.081 2,066,557 1.0743 0.84%
2025-03-26 0 1.190 1.180 1.190 1.170 1.190 957,515 1,130,682 1.1809 1.072 1.063 1.072 1.054 1.072 1,062,706 1.0640 3.48%
2025-03-25 0 1.150 1.150 1.170 1.150 1.170 1,124,334 1,303,670 1.1595 1.036 1.036 1.054 1.036 1.054 1,247,852 1.0447 -1.71%
2025-03-24 0 1.170 1.170 1.180 1.170 1.180 42,000 49,200 1.1714 1.054 1.054 1.063 1.054 1.063 46,614 1.0555 -0.85%
2025-03-21 0 1.180 1.170 1.180 1.160 1.180 1,310,418 1,533,653 1.1704 1.063 1.054 1.063 1.045 1.063 1,454,379 1.0545 1.72%
2025-03-20 0 1.160 1.160 1.180 1.160 1.180 244,000 283,870 1.1634 1.045 1.045 1.063 1.045 1.063 270,805 1.0482 -0.85%
2025-03-19 0 1.170 1.170 1.180 1.160 1.190 1,064,000 1,252,280 1.1770 1.054 1.054 1.063 1.045 1.072 1,180,890 1.0605 0.00%
2025-03-18 0 1.170 1.170 1.180 1.160 1.190 400,000 468,620 1.1716 1.054 1.054 1.063 1.045 1.072 443,943 1.0556 0.86%
2025-03-17 0 1.160 1.160 1.170 1.160 1.170 632,000 736,100 1.1647 1.045 1.045 1.054 1.045 1.054 701,431 1.0494 -0.85%
2025-03-14 0 1.170 1.170 1.190 1.160 1.200 1,562,001 1,843,221 1.1800 1.054 1.054 1.072 1.045 1.081 1,733,600 1.0632 -1.68%
2025-03-13 0 1.190 1.190 1.200 1.190 1.200 376,000 447,640 1.1905 1.072 1.072 1.081 1.072 1.081 417,307 1.0727 -0.83%
2025-03-12 0 1.200 1.190 1.210 1.190 1.210 758,000 909,500 1.1999 1.081 1.072 1.090 1.072 1.090 841,273 1.0811 0.00%
2025-03-11 0 1.200 1.180 1.200 1.170 1.200 644,000 761,840 1.1830 1.081 1.063 1.081 1.054 1.081 714,749 1.0659 2.56%
2025-03-10 0 1.170 1.170 1.180 1.170 1.180 1,054,000 1,239,380 1.1759 1.054 1.054 1.063 1.054 1.063 1,169,791 1.0595 -1.68%
2025-03-07 0 1.190 1.190 1.200 1.190 1.200 626,411 745,993 1.1909 1.072 1.072 1.081 1.072 1.081 695,228 1.0730 -0.83%
2025-03-06 0 1.200 1.200 1.210 1.190 1.210 2,136,000 2,563,240 1.2000 1.081 1.081 1.090 1.072 1.090 2,370,658 1.0812 -1.64%
2025-03-05 0 1.220 1.200 1.220 1.200 1.230 210,000 254,520 1.2120 1.099 1.081 1.099 1.081 1.108 233,070 1.0920 0.00%
2025-03-04 0 1.220 1.210 1.220 1.190 1.230 564,000 681,860 1.2090 1.099 1.090 1.099 1.072 1.108 625,960 1.0893 2.52%
2025-03-03 0 1.190 1.190 1.210 1.190 1.200 572,000 683,260 1.1945 1.072 1.072 1.090 1.072 1.081 634,839 1.0763 -0.83%
2025-02-28 0 1.200 1.190 1.200 1.190 1.210 1,560,000 1,862,180 1.1937 1.081 1.072 1.081 1.072 1.090 1,731,379 1.0755 -0.83%
2025-02-27 0 1.210 1.200 1.210 1.190 1.220 1,698,000 2,038,940 1.2008 1.090 1.081 1.090 1.072 1.099 1,884,540 1.0819 0.00%
2025-02-26 0 1.210 1.200 1.210 1.200 1.220 1,746,000 2,103,080 1.2045 1.090 1.081 1.090 1.081 1.099 1,937,813 1.0853 0.00%
2025-02-25 0 1.210 1.200 1.210 1.200 1.240 538,000 652,080 1.2120 1.090 1.081 1.090 1.081 1.117 597,104 1.0921 -1.22%
2025-02-24 0 1.260 1.260 1.270 1.230 1.270 2,014,000 2,526,700 1.2546 1.104 1.104 1.113 1.077 1.113 2,299,120 1.0990 1.61%
2025-02-21 0 1.240 1.230 1.240 1.200 1.250 1,586,050 1,949,940 1.2294 1.086 1.077 1.086 1.051 1.095 1,810,585 1.0770 2.48%
2025-02-20 0 1.210 1.200 1.210 1.190 1.210 1,268,000 1,520,500 1.1991 1.060 1.051 1.060 1.042 1.060 1,447,509 1.0504 -0.82%
2025-02-19 0 1.220 1.210 1.220 1.200 1.220 700,000 847,840 1.2112 1.069 1.060 1.069 1.051 1.069 799,098 1.0610 -1.61%
2025-02-18 0 1.240 1.220 1.240 1.210 1.240 1,352,000 1,656,920 1.2255 1.086 1.069 1.086 1.060 1.086 1,543,401 1.0736 -0.80%
2025-02-17 0 1.250 1.240 1.250 1.230 1.250 716,000 886,590 1.2383 1.095 1.086 1.095 1.077 1.095 817,363 1.0847 0.81%
2025-02-14 0 1.240 1.230 1.240 1.200 1.240 1,734,000 2,119,060 1.2221 1.086 1.077 1.086 1.051 1.086 1,979,480 1.0705 4.20%
2025-02-13 0 1.190 1.180 1.190 1.170 1.220 4,844,000 5,753,340 1.1877 1.042 1.034 1.042 1.025 1.069 5,529,759 1.0404 -1.65%
2025-02-12 0 1.210 1.200 1.210 1.200 1.290 3,144,000 3,884,840 1.2356 1.060 1.051 1.060 1.051 1.130 3,589,092 1.0824 -7.63%
2025-02-11 0 1.310 1.300 1.310 1.300 1.320 928,000 1,210,520 1.3044 1.148 1.139 1.148 1.139 1.156 1,059,376 1.1427 -1.50%
2025-02-10 0 1.330 1.320 1.330 1.310 1.370 1,944,000 2,584,040 1.3292 1.165 1.156 1.165 1.148 1.200 2,219,210 1.1644 -1.48%
2025-02-07 0 1.350 1.340 1.350 1.280 1.370 7,315,626 9,764,858 1.3348 1.183 1.174 1.183 1.121 1.200 8,351,290 1.1693 6.30%
2025-02-06 0 1.270 1.260 1.270 1.230 1.290 1,820,000 2,289,180 1.2578 1.113 1.104 1.113 1.077 1.130 2,077,655 1.1018 3.25%
2025-02-05 0 1.230 1.220 1.230 1.200 1.240 1,368,000 1,670,360 1.2210 1.077 1.069 1.077 1.051 1.086 1,561,666 1.0696 0.82%
2025-02-04 0 1.220 1.210 1.220 1.200 1.260 3,722,000 4,523,880 1.2154 1.069 1.060 1.069 1.051 1.104 4,248,919 1.0647 0.00%
2025-02-03 0 1.220 1.220 1.240 1.220 1.260 2,008,000 2,475,860 1.2330 1.069 1.069 1.086 1.069 1.104 2,292,270 1.0801 -3.17%
2025-01-28 0 1.260 1.240 1.260 1.200 1.260 1,130,000 1,393,720 1.2334 1.104 1.086 1.104 1.051 1.104 1,289,973 1.0804 2.44%
2025-01-27 0 1.230 1.230 1.250 1.230 1.320 5,026,000 6,402,980 1.2740 1.077 1.077 1.095 1.077 1.156 5,737,525 1.1160 -3.91%
2025-01-24 0 1.280 1.280 1.300 1.120 1.300 21,034,000 25,995,020 1.2359 1.121 1.121 1.139 0.981 1.139 24,011,758 1.0826 16.36%
2025-01-23 0 1.100 1.100 1.110 1.030 1.120 14,792,000 15,944,820 1.0779 0.964 0.964 0.972 0.902 0.981 16,886,086 0.9443 6.80%
2025-01-22 0 1.030 1.020 1.030 1.000 1.030 1,762,138 1,799,700 1.0213 0.902 0.894 0.902 0.876 0.902 2,011,602 0.8947 0.98%
2025-01-21 0 1.020 1.010 1.020 1.000 1.020 370,000 371,060 1.0029 0.894 0.885 0.894 0.876 0.894 422,380 0.8785 2.00%
2025-01-20 0 1.000 1.000 1.010 1.000 1.060 4,858,000 4,996,180 1.0284 0.876 0.876 0.885 0.876 0.929 5,545,741 0.9009 -3.85%
2025-01-17 0 1.040 1.030 1.040 1.010 1.040 628,000 644,080 1.0256 0.911 0.902 0.911 0.885 0.911 716,905 0.8984 2.97%
2025-01-16 0 1.010 1.010 1.020 1.010 1.040 2,116,000 2,163,860 1.0226 0.885 0.885 0.894 0.885 0.911 2,415,560 0.8958 -0.98%
2025-01-15 0 1.020 1.000 1.020 0.990 1.020 2,572,000 2,574,880 1.0011 0.894 0.876 0.894 0.867 0.894 2,936,115 0.8770 0.00%
2025-01-14 0 1.020 1.010 1.020 1.000 1.020 410,000 414,600 1.0112 0.894 0.885 0.894 0.876 0.894 468,043 0.8858 2.00%
2025-01-13 0 1.000 1.000 1.010 1.000 1.030 2,756,000 2,770,550 1.0053 0.876 0.876 0.885 0.876 0.902 3,146,164 0.8806 -0.99%
2025-01-10 0 1.010 1.000 1.010 1.000 1.020 584,000 585,780 1.0030 0.885 0.876 0.885 0.876 0.894 666,676 0.8787 -0.98%
2025-01-09 0 1.020 1.000 1.020 1.010 1.030 1,976,000 2,010,820 1.0176 0.894 0.876 0.894 0.885 0.902 2,255,740 0.8914 0.99%
2025-01-08 0 1.010 1.000 1.010 1.000 1.040 2,556,138 2,581,520 1.0099 0.885 0.876 0.885 0.876 0.911 2,918,007 0.8847 -3.81%
2025-01-07 0 1.050 1.040 1.050 1.040 1.060 2,224,000 2,321,700 1.0439 0.920 0.911 0.920 0.911 0.929 2,538,849 0.9145 0.00%
2025-01-06 0 1.050 1.050 1.060 1.020 1.060 3,368,000 3,515,280 1.0437 0.920 0.920 0.929 0.894 0.929 3,844,804 0.9143 3.96%
2025-01-03 0 1.010 1.000 1.010 1.000 1.020 1,362,000 1,371,520 1.0070 0.885 0.876 0.885 0.876 0.894 1,554,817 0.8821 1.00%
2025-01-02 0 1.000 1.000 1.010 1.000 1.020 2,130,000 2,132,340 1.0011 0.876 0.876 0.885 0.876 0.894 2,431,542 0.8769 -2.91%
2024-12-31 0 1.030 1.010 1.030 1.000 1.060 2,106,000 2,192,620 1.0411 0.902 0.885 0.902 0.876 0.929 2,404,144 0.9120 -0.96%
2024-12-30 0 1.040 1.020 1.040 1.020 1.070 5,376,000 5,616,040 1.0447 0.911 0.894 0.911 0.894 0.937 6,137,074 0.9151 -0.95%
2024-12-27 0 1.050 1.050 1.060 0.980 1.060 5,694,000 5,832,720 1.0244 0.920 0.920 0.929 0.858 0.929 6,500,093 0.8973 6.06%
2024-12-24 0 0.990 0.980 0.990 0.950 1.000 2,124,000 2,067,340 0.9733 0.867 0.858 0.867 0.832 0.876 2,424,692 0.8526 -1.00%
2024-12-23 0 1.000 0.990 1.000 0.990 1.020 3,176,000 3,187,940 1.0038 0.876 0.867 0.876 0.867 0.894 3,625,623 0.8793 -0.99%
2024-12-20 0 1.010 1.000 1.010 1.000 1.040 3,422,116 3,472,539 1.0147 0.885 0.876 0.885 0.876 0.911 3,906,581 0.8889 1.00%
2024-12-19 0 1.000 1.000 1.010 0.970 1.020 7,074,000 7,050,220 0.9966 0.876 0.876 0.885 0.850 0.894 8,075,458 0.8730 -0.99%
2024-12-18 0 1.010 1.000 1.010 1.000 1.030 3,792,000 3,821,060 1.0077 0.885 0.876 0.885 0.876 0.902 4,328,829 0.8827 0.00%
2024-12-17 0 1.010 1.010 1.020 0.970 1.030 8,458,000 8,470,660 1.0015 0.885 0.885 0.894 0.850 0.902 9,655,389 0.8773 5.21%
2024-12-16 0 0.960 0.950 0.960 0.920 0.960 4,938,000 4,672,420 0.9462 0.841 0.832 0.841 0.806 0.841 5,637,067 0.8289 4.35%
2024-12-13 0 0.920 0.920 0.930 0.840 0.930 8,020,000 7,226,260 0.9010 0.806 0.806 0.815 0.736 0.815 9,155,382 0.7893 9.52%
2024-12-12 0 0.840 0.830 0.840 0.810 0.840 5,818,000 4,812,000 0.8271 0.736 0.727 0.736 0.710 0.736 6,641,647 0.7245 3.70%
2024-12-11 0 0.810 0.790 0.810 0.790 0.810 2,666,000 2,133,280 0.8002 0.710 0.692 0.710 0.692 0.710 3,043,422 0.7009 1.25%
2024-12-10 0 0.800 0.790 0.800 0.790 0.800 1,778,000 1,407,120 0.7914 0.701 0.692 0.701 0.692 0.701 2,029,709 0.6933 -1.23%
2024-12-09 0 0.810 0.790 0.810 0.780 0.810 2,796,000 2,215,320 0.7923 0.710 0.692 0.710 0.683 0.710 3,191,826 0.6941 2.53%
2024-12-06 0 0.790 0.780 0.790 0.780 0.830 4,702,726 3,741,040 0.7955 0.692 0.683 0.692 0.683 0.727 5,368,485 0.6969 -3.66%
2024-12-05 0 0.820 0.810 0.820 0.800 0.830 3,434,000 2,809,880 0.8183 0.718 0.710 0.718 0.701 0.727 3,920,147 0.7168 2.50%
2024-12-04 0 0.800 0.790 0.800 0.780 0.810 2,274,000 1,805,240 0.7939 0.701 0.692 0.701 0.683 0.710 2,595,927 0.6954 -1.23%
2024-12-03 0 0.810 0.800 0.810 0.800 0.830 4,348,000 3,540,420 0.8143 0.710 0.701 0.710 0.701 0.727 4,963,541 0.7133 -2.41%
2024-12-02 0 0.830 0.820 0.830 0.810 0.830 1,174,000 962,620 0.8199 0.727 0.718 0.727 0.710 0.727 1,340,202 0.7183 0.00%
2024-11-29 0 0.830 0.810 0.830 0.810 0.830 2,286,000 1,871,460 0.8187 0.727 0.710 0.727 0.710 0.727 2,609,626 0.7171 1.22%
2024-11-28 0 0.820 0.800 0.820 0.810 0.830 1,234,000 1,004,080 0.8137 0.718 0.701 0.718 0.710 0.727 1,408,696 0.7128 -1.20%
2024-11-27 0 0.830 0.820 0.830 0.790 0.830 3,078,000 2,479,060 0.8054 0.727 0.718 0.727 0.692 0.727 3,513,749 0.7055 3.75%
2024-11-26 0 0.800 0.790 0.800 0.790 0.830 2,480,000 2,000,760 0.8068 0.701 0.692 0.701 0.692 0.727 2,831,091 0.7067 -3.61%
2024-11-25 0 0.830 0.820 0.830 0.820 0.840 1,378,000 1,145,900 0.8316 0.727 0.718 0.727 0.718 0.736 1,573,082 0.7284 1.22%
2024-11-22 0 0.820 0.800 0.820 0.790 0.830 4,136,000 3,351,060 0.8102 0.718 0.701 0.718 0.692 0.727 4,721,529 0.7097 2.50%
2024-11-21 0 0.800 0.790 0.800 0.790 0.810 896,851 716,960 0.7994 0.701 0.692 0.701 0.692 0.710 1,023,817 0.7003 1.27%
2024-11-20 0 0.790 0.780 0.790 0.780 0.820 1,960,000 1,568,200 0.8001 0.692 0.683 0.692 0.683 0.718 2,237,475 0.7009 0.00%
2024-11-19 0 0.790 0.780 0.790 0.770 0.790 636,000 501,120 0.7879 0.692 0.683 0.692 0.675 0.692 726,038 0.6902 1.28%
2024-11-18 0 0.780 0.770 0.780 0.740 0.800 1,024,000 795,180 0.7765 0.683 0.675 0.683 0.648 0.701 1,168,966 0.6802 2.63%
2024-11-15 0 0.760 0.740 0.760 0.750 0.760 540,000 406,720 0.7532 0.666 0.648 0.666 0.657 0.666 616,447 0.6598 1.33%
2024-11-14 0 0.750 0.720 0.750 0.730 0.790 540,000 401,900 0.7443 0.657 0.631 0.657 0.639 0.692 616,447 0.6520 1.35%
2024-11-13 0 0.740 0.730 0.740 0.710 0.750 1,022,000 746,640 0.7306 0.648 0.639 0.648 0.622 0.657 1,166,683 0.6400 -1.33%
2024-11-12 0 0.750 0.730 0.750 0.730 0.750 882,000 652,920 0.7403 0.657 0.639 0.657 0.639 0.657 1,006,864 0.6485 0.00%
2024-11-11 0 0.750 0.740 0.750 0.720 0.750 1,064,000 786,440 0.7391 0.657 0.648 0.657 0.631 0.657 1,214,629 0.6475 2.74%
2024-11-08 0 0.730 0.720 0.730 0.720 0.750 3,030,000 2,225,820 0.7346 0.639 0.631 0.639 0.631 0.657 3,458,953 0.6435 -2.67%
2024-11-07 0 0.750 0.750 0.760 0.700 0.780 5,939,218 4,349,381 0.7323 0.657 0.657 0.666 0.613 0.683 6,780,026 0.6415 10.29%
2024-11-06 0 0.680 0.660 0.680 0.640 0.680 1,644,000 1,081,660 0.6579 0.596 0.578 0.596 0.561 0.596 1,876,739 0.5764 4.62%
2024-11-05 0 0.650 0.640 0.650 0.630 0.660 944,000 609,540 0.6457 0.569 0.561 0.569 0.552 0.578 1,077,641 0.5656 1.56%
2024-11-04 0 0.640 0.630 0.640 0.640 0.660 892,000 574,040 0.6435 0.561 0.552 0.561 0.561 0.578 1,018,279 0.5637 0.00%
2024-11-01 0 0.640 0.630 0.640 0.620 0.650 690,000 438,360 0.6353 0.561 0.552 0.561 0.543 0.569 787,682 0.5565 0.00%
2024-10-31 0 0.640 0.620 0.640 0.620 0.650 512,000 324,320 0.6334 0.561 0.543 0.561 0.543 0.569 584,483 0.5549 0.00%
2024-10-30 0 0.640 0.630 0.640 0.620 0.640 336,000 213,120 0.6343 0.561 0.552 0.561 0.543 0.561 383,567 0.5556 -1.54%
2024-10-29 0 0.650 0.640 0.650 0.640 0.650 244,000 157,120 0.6439 0.569 0.561 0.569 0.561 0.569 278,543 0.5641 0.00%
2024-10-28 0 0.650 0.630 0.650 0.630 0.650 518,000 333,000 0.6429 0.569 0.552 0.569 0.552 0.569 591,333 0.5631 1.56%
2024-10-25 0 0.640 0.630 0.640 0.620 0.640 654,000 412,000 0.6300 0.561 0.552 0.561 0.543 0.561 746,586 0.5518 1.59%
2024-10-24 0 0.630 0.620 0.630 0.620 0.630 438,000 272,840 0.6229 0.552 0.543 0.552 0.543 0.552 500,007 0.5457 0.00%
2024-10-23 0 0.630 0.610 0.630 0.610 0.630 443,779 275,560 0.6209 0.552 0.534 0.552 0.534 0.552 506,604 0.5439 0.00%
2024-10-22 0 0.630 0.620 0.630 0.610 0.630 650,000 401,640 0.6179 0.552 0.543 0.552 0.534 0.552 742,020 0.5413 1.61%
2024-10-21 0 0.620 0.620 0.630 0.620 0.630 624,000 388,440 0.6225 0.543 0.543 0.552 0.543 0.552 712,339 0.5453 -3.12%
2024-10-18 0 0.640 0.620 0.640 0.610 0.640 740,000 464,220 0.6273 0.561 0.543 0.561 0.534 0.561 844,761 0.5495 4.92%
2024-10-17 0 0.610 0.610 0.620 0.610 0.630 498,000 306,480 0.6154 0.534 0.534 0.543 0.534 0.552 568,501 0.5391 -1.61%
2024-10-16 0 0.620 0.620 0.630 0.620 0.630 72,000 44,960 0.6244 0.543 0.543 0.552 0.543 0.552 82,193 0.5470 -1.59%
2024-10-15 0 0.630 0.610 0.630 0.610 0.650 1,452,000 907,160 0.6248 0.552 0.534 0.552 0.534 0.569 1,657,558 0.5473 0.00%
2024-10-14 0 0.630 0.620 0.630 0.610 0.630 80,000 49,600 0.6200 0.552 0.543 0.552 0.534 0.552 91,326 0.5431 0.00%
2024-10-10 0 0.630 0.620 0.630 0.610 0.630 422,000 261,060 0.6186 0.552 0.543 0.552 0.534 0.552 481,742 0.5419 0.00%
2024-10-09 0 0.630 0.610 0.630 0.610 0.630 444,000 274,340 0.6179 0.552 0.534 0.552 0.534 0.552 506,857 0.5413 0.00%
2024-10-08 0 0.630 0.610 0.630 0.610 0.670 1,857,933 1,155,117 0.6217 0.552 0.534 0.552 0.534 0.587 2,120,958 0.5446 -3.08%
2024-10-07 0 0.650 0.640 0.650 0.620 0.650 1,986,000 1,271,900 0.6404 0.569 0.561 0.569 0.543 0.569 2,267,156 0.5610 3.17%
2024-10-04 0 0.630 0.620 0.630 0.610 0.640 686,000 430,660 0.6278 0.552 0.543 0.552 0.534 0.561 783,116 0.5499 1.61%
2024-10-03 0 0.620 0.610 0.620 0.600 0.640 1,696,000 1,034,600 0.6100 0.543 0.534 0.543 0.526 0.561 1,936,101 0.5344 -3.12%
2024-10-02 0 0.640 0.620 0.640 0.610 0.640 2,250,000 1,408,800 0.6261 0.561 0.543 0.561 0.534 0.561 2,568,530 0.5485 3.23%
2024-09-30 0 0.620 0.610 0.620 0.600 0.630 1,262,000 780,020 0.6181 0.543 0.534 0.543 0.526 0.552 1,440,660 0.5414 3.33%
2024-09-27 0 0.600 0.600 0.610 0.590 0.620 1,528,000 926,280 0.6062 0.526 0.526 0.534 0.517 0.543 1,744,317 0.5310 -1.64%
2024-09-26 0 0.610 0.590 0.610 0.590 0.610 1,002,000 595,820 0.5946 0.534 0.517 0.534 0.517 0.534 1,143,852 0.5209 1.67%
2024-09-25 0 0.600 0.590 0.600 0.600 0.610 280,000 168,100 0.6004 0.526 0.517 0.526 0.526 0.534 319,639 0.5259 0.00%
2024-09-24 0 0.600 0.590 0.600 0.580 0.610 330,000 196,560 0.5956 0.526 0.517 0.526 0.508 0.534 376,718 0.5218 0.00%
2024-09-23 0 0.600 0.580 0.600 0.580 0.600 279,801 165,160 0.5903 0.526 0.508 0.526 0.508 0.526 319,412 0.5171 1.69%
2024-09-20 0 0.590 0.580 0.590 0.580 0.610 180,000 107,160 0.5953 0.517 0.508 0.517 0.508 0.534 205,482 0.5215 -1.67%
2024-09-19 0 0.600 0.590 0.600 0.590 0.600 138,000 82,760 0.5997 0.526 0.517 0.526 0.517 0.526 157,536 0.5253 0.00%
2024-09-17 0 0.600 0.590 0.600 0.600 0.600 14,000 8,400 0.6000 0.526 0.517 0.526 0.526 0.526 15,982 0.5256 0.00%
2024-09-16 0 0.600 0.580 0.600 0.580 0.600 96,000 56,060 0.5840 0.526 0.508 0.526 0.508 0.526 109,591 0.5115 1.69%
2024-09-13 0 0.590 0.580 0.590 0.580 0.590 348,000 205,080 0.5893 0.517 0.508 0.517 0.508 0.517 397,266 0.5162 0.00%
2024-09-12 0 0.590 0.580 0.590 0.590 0.590 14,000 8,260 0.5900 0.517 0.508 0.517 0.517 0.517 15,982 0.5168 0.00%
2024-09-11 0 0.590 0.570 0.590 0.570 0.590 64,000 37,000 0.5781 0.517 0.499 0.517 0.499 0.517 73,060 0.5064 0.00%
2024-09-10 0 0.590 0.580 0.590 0.580 0.590 40,000 23,520 0.5880 0.517 0.508 0.517 0.508 0.517 45,663 0.5151 -1.67%
2024-09-09 0 0.600 0.590 0.600 0.580 0.600 582,000 338,580 0.5818 0.526 0.517 0.526 0.508 0.526 664,393 0.5096 3.45%
2024-09-05 0 0.580 0.570 0.580 0.570 0.580 44,000 25,100 0.5705 0.508 0.499 0.508 0.499 0.508 50,229 0.4997 0.00%
2024-09-04 0 0.580 0.570 0.580 0.560 0.580 434,000 247,240 0.5697 0.508 0.499 0.508 0.491 0.508 495,441 0.4990 0.00%
2024-09-03 0 0.580 0.570 0.580 0.570 0.580 284,000 163,040 0.5741 0.508 0.499 0.508 0.499 0.508 324,206 0.5029 -0.00%
2024-09-02 0 0.610 0.600 0.610 0.590 0.610 226,000 136,820 0.6054 0.508 0.500 0.508 0.491 0.508 271,339 0.5042 0.00%
2024-08-30 0 0.610 0.590 0.610 0.590 0.600 308,000 184,300 0.5984 0.508 0.491 0.508 0.491 0.500 369,790 0.4984 1.67%
2024-08-29 0 0.600 0.590 0.600 0.580 0.600 196,000 115,600 0.5898 0.500 0.491 0.500 0.483 0.500 235,321 0.4912 1.69%
2024-08-28 0 0.590 0.580 0.590 0.580 0.590 288,000 168,320 0.5844 0.491 0.483 0.491 0.483 0.491 345,777 0.4868 0.00%
2024-08-27 0 0.590 0.580 0.590 0.570 0.590 248,000 144,280 0.5818 0.491 0.483 0.491 0.475 0.491 297,753 0.4846 1.72%
2024-08-26 0 0.580 0.570 0.580 0.570 0.580 110,000 63,700 0.5791 0.483 0.475 0.483 0.475 0.483 132,068 0.4823 0.00%
2024-08-23 0 0.580 0.570 0.580 0.570 0.580 164,000 94,020 0.5733 0.483 0.475 0.483 0.475 0.483 196,901 0.4775 0.00%
2024-08-22 0 0.580 0.570 0.580 0.560 0.580 1,472,000 837,260 0.5688 0.483 0.475 0.483 0.466 0.483 1,767,306 0.4737 1.75%
2024-08-21 0 0.570 0.570 0.580 0.570 0.570 142,679 81,333 0.5700 0.475 0.475 0.483 0.475 0.475 171,303 0.4748 0.00%
2024-08-20 0 0.570 0.570 0.580 0.570 0.580 600,000 342,900 0.5715 0.475 0.475 0.483 0.475 0.483 720,369 0.4760 -1.72%
2024-08-19 0 0.580 0.570 0.580 0.570 0.580 664,000 380,020 0.5723 0.483 0.475 0.483 0.475 0.483 797,209 0.4767 1.75%
2024-08-16 0 0.570 0.570 0.580 0.570 0.590 360,000 207,480 0.5763 0.475 0.475 0.483 0.475 0.491 432,222 0.4800 -3.39%
2024-08-15 0 0.590 0.580 0.590 0.570 0.590 498,000 287,700 0.5777 0.491 0.483 0.491 0.475 0.491 597,907 0.4812 1.72%
2024-08-14 0 0.580 0.570 0.580 0.570 0.590 576,000 331,620 0.5757 0.483 0.475 0.483 0.475 0.491 691,555 0.4795 -1.69%
2024-08-13 0 0.590 0.580 0.590 0.570 0.630 2,402,000 1,416,500 0.5897 0.491 0.483 0.491 0.475 0.525 2,883,878 0.4912 3.51%
2024-08-12 0 0.570 0.570 0.580 0.570 0.590 412,000 237,020 0.5753 0.475 0.475 0.483 0.475 0.491 494,654 0.4792 -3.39%
2024-08-09 0 0.590 0.580 0.590 0.570 0.590 684,000 393,980 0.5760 0.491 0.483 0.491 0.475 0.491 821,221 0.4797 1.72%
2024-08-08 0 0.580 0.570 0.580 0.570 0.590 694,000 396,560 0.5714 0.483 0.475 0.483 0.475 0.491 833,227 0.4759 0.00%
2024-08-07 0 0.580 0.570 0.580 0.570 0.580 104,000 60,180 0.5787 0.483 0.475 0.483 0.475 0.483 124,864 0.4820 0.00%
2024-08-06 0 0.580 0.580 0.590 0.570 0.590 680,000 390,800 0.5747 0.483 0.483 0.491 0.475 0.491 816,419 0.4787 0.00%
2024-08-05 0 0.580 0.570 0.580 0.580 0.590 106,000 62,500 0.5896 0.483 0.475 0.483 0.483 0.491 127,265 0.4911 -1.69%
2024-08-02 0 0.590 0.580 0.590 0.580 0.590 280,000 162,440 0.5801 0.491 0.483 0.491 0.483 0.491 336,172 0.4832 0.00%
2024-08-01 0 0.590 0.590 0.600 0.580 0.600 92,000 54,120 0.5883 0.491 0.491 0.500 0.483 0.500 110,457 0.4900 -1.67%
2024-07-31 0 0.600 0.590 0.600 0.580 0.600 8,000 4,740 0.5925 0.500 0.491 0.500 0.483 0.500 9,605 0.4935 1.69%
2024-07-30 0 0.590 0.590 0.600 0.580 0.590 164,000 96,720 0.5898 0.491 0.491 0.500 0.483 0.491 196,901 0.4912 1.72%
2024-07-29 0 0.580 0.580 0.590 0.580 0.590 78,000 45,380 0.5818 0.483 0.483 0.491 0.483 0.491 93,648 0.4846 -1.69%
2024-07-26 0 0.590 0.580 0.590 0.580 0.590 168,000 98,100 0.5839 0.491 0.483 0.491 0.483 0.491 201,703 0.4864 0.00%
2024-07-25 0 0.590 0.580 0.590 0.570 0.580 1,498,000 863,220 0.5762 0.491 0.483 0.491 0.475 0.483 1,798,522 0.4800 0.00%
2024-07-24 0 0.590 0.580 0.590 0.580 0.590 250,000 147,060 0.5882 0.491 0.483 0.491 0.483 0.491 300,154 0.4899 1.72%
2024-07-23 0 0.580 0.580 0.590 0.580 0.590 908,000 532,540 0.5865 0.483 0.483 0.491 0.483 0.491 1,090,159 0.4885 -1.69%
2024-07-22 0 0.590 0.580 0.590 0.580 0.600 673,368 397,267 0.5900 0.491 0.483 0.491 0.483 0.500 808,456 0.4914 0.00%
2024-07-19 0 0.590 0.580 0.590 0.590 0.590 398,000 234,820 0.5900 0.491 0.483 0.491 0.491 0.491 477,845 0.4914 -1.67%
2024-07-18 0 0.600 0.600 0.610 0.590 0.600 676,000 405,560 0.5999 0.500 0.500 0.508 0.491 0.500 811,616 0.4997 -1.64%
2024-07-17 0 0.610 0.600 0.610 0.600 0.610 256,000 153,880 0.6011 0.508 0.500 0.508 0.500 0.508 307,358 0.5007 0.00%
2024-07-16 0 0.610 0.600 0.610 0.600 0.610 432,000 261,960 0.6064 0.508 0.500 0.508 0.500 0.508 518,666 0.5051 -1.61%
2024-07-15 0 0.620 0.610 0.620 0.610 0.630 1,442,000 888,860 0.6164 0.516 0.508 0.516 0.508 0.525 1,731,288 0.5134 -1.59%
2024-07-12 0 0.630 0.620 0.630 0.630 0.640 596,000 375,520 0.6301 0.525 0.516 0.525 0.525 0.533 715,567 0.5248 -1.56%
2024-07-11 0 0.640 0.630 0.640 0.630 0.650 96,000 60,840 0.6338 0.533 0.525 0.533 0.525 0.541 115,259 0.5279 -1.54%
2024-07-10 0 0.650 0.630 0.650 0.630 0.650 106,000 67,840 0.6400 0.541 0.525 0.541 0.525 0.541 127,265 0.5331 0.00%
2024-07-09 0 0.650 0.630 0.650 0.630 0.650 102,000 65,100 0.6382 0.541 0.525 0.541 0.525 0.541 122,463 0.5316 0.00%
2024-07-08 0 0.650 0.630 0.650 0.630 0.650 267,104 170,306 0.6376 0.541 0.525 0.541 0.525 0.541 320,689 0.5311 0.00%
2024-07-05 0 0.650 0.640 0.650 0.640 0.660 160,000 102,600 0.6413 0.541 0.533 0.541 0.533 0.550 192,098 0.5341 -1.52%
2024-07-04 0 0.660 0.650 0.660 0.640 0.660 30,000 19,620 0.6540 0.550 0.541 0.550 0.533 0.550 36,018 0.5447 0.00%
2024-07-03 0 0.660 0.640 0.660 0.640 0.660 248,000 161,020 0.6493 0.550 0.533 0.550 0.533 0.550 297,753 0.5408 1.54%
2024-07-02 0 0.650 0.640 0.650 0.640 0.650 302,000 193,500 0.6407 0.541 0.533 0.541 0.533 0.541 362,586 0.5337 0.00%
2024-06-28 0 0.650 0.640 0.650 0.630 0.660 980,000 630,760 0.6436 0.541 0.533 0.541 0.525 0.550 1,176,603 0.5361 1.56%
2024-06-27 0 0.640 0.630 0.640 0.630 0.640 388,000 245,520 0.6328 0.533 0.525 0.533 0.525 0.533 465,839 0.5270 0.00%
2024-06-26 0 0.640 0.630 0.640 0.630 0.640 212,000 134,600 0.6349 0.533 0.525 0.533 0.525 0.533 254,530 0.5288 0.00%
2024-06-25 0 0.640 0.630 0.640 0.630 0.650 958,000 613,000 0.6399 0.533 0.525 0.533 0.525 0.541 1,150,190 0.5330 3.23%
2024-06-24 0 0.620 0.620 0.630 0.620 0.640 945,104 590,186 0.6245 0.516 0.516 0.525 0.516 0.533 1,134,706 0.5201 -3.12%
2024-06-21 0 0.640 0.630 0.640 0.620 0.640 1,332,000 840,220 0.6308 0.533 0.525 0.533 0.516 0.533 1,599,220 0.5254 0.00%
2024-06-20 0 0.640 0.630 0.640 0.610 0.640 1,050,000 658,140 0.6268 0.533 0.525 0.533 0.508 0.533 1,260,646 0.5221 3.23%
2024-06-19 0 0.620 0.610 0.620 0.610 0.620 456,000 281,360 0.6170 0.516 0.508 0.516 0.508 0.516 547,481 0.5139 1.64%
2024-06-18 0 0.610 0.600 0.610 0.600 0.620 234,000 144,500 0.6175 0.508 0.500 0.508 0.500 0.516 280,944 0.5143 -1.61%
2024-06-17 0 0.620 0.600 0.620 0.600 0.620 398,000 246,580 0.6195 0.516 0.500 0.516 0.500 0.516 477,845 0.5160 0.00%
2024-06-14 0 0.620 0.600 0.620 0.600 0.620 932,000 560,340 0.6012 0.516 0.500 0.516 0.500 0.516 1,118,974 0.5008 1.64%
2024-06-13 0 0.610 0.610 0.620 0.610 0.620 616,000 375,860 0.6102 0.508 0.508 0.516 0.508 0.516 739,579 0.5082 0.00%
2024-06-12 0 0.610 0.600 0.610 0.590 0.610 362,000 215,340 0.5949 0.508 0.500 0.508 0.491 0.508 434,623 0.4955 1.67%
2024-06-11 0 0.600 0.590 0.600 0.590 0.600 672,000 398,300 0.5927 0.500 0.491 0.500 0.491 0.500 806,814 0.4937 -1.64%
2024-06-07 0 0.610 0.590 0.610 - - 481 293 0.6091 0.508 0.491 0.508 - - 577 0.5074 0.00%
2024-06-06 0 0.610 0.590 0.610 0.590 0.610 174,000 104,380 0.5999 0.508 0.491 0.508 0.491 0.508 208,907 0.4996 1.67%
2024-06-05 0 0.600 0.590 0.610 0.590 0.610 508,000 303,520 0.5975 0.500 0.491 0.508 0.491 0.508 609,913 0.4976 0.00%
2024-06-04 0 0.600 0.590 0.600 0.590 0.600 270,000 159,440 0.5905 0.500 0.491 0.500 0.491 0.500 324,166 0.4918 1.69%
2024-06-03 0 0.590 0.580 0.590 0.580 0.600 50,000 29,440 0.5888 0.491 0.483 0.491 0.483 0.500 60,031 0.4904 0.00%
2024-05-31 0 0.590 0.570 0.590 0.580 0.590 228,000 132,900 0.5829 0.491 0.475 0.491 0.483 0.491 273,740 0.4855 0.00%
2024-05-30 0 0.590 0.580 0.590 0.570 0.600 366,000 213,780 0.5841 0.491 0.483 0.491 0.475 0.500 439,425 0.4865 0.00%
2024-05-29 0 0.590 0.580 0.590 0.570 0.590 284,000 163,840 0.5769 0.491 0.483 0.491 0.475 0.491 340,975 0.4805 0.00%
2024-05-28 0 0.590 0.580 0.590 0.580 0.600 852,000 495,840 0.5820 0.491 0.483 0.491 0.483 0.500 1,022,924 0.4847 0.00%
2024-05-27 0 0.590 0.570 0.590 0.570 0.590 52,000 30,140 0.5796 0.491 0.475 0.491 0.475 0.491 62,432 0.4828 0.00%
2024-05-24 0 0.590 0.570 0.590 0.570 0.590 760,000 444,760 0.5852 0.491 0.475 0.491 0.475 0.491 912,468 0.4874 1.72%
2024-05-23 0 0.580 0.570 0.580 0.570 0.580 60,334 34,753 0.5760 0.483 0.475 0.483 0.475 0.483 72,438 0.4798 -1.69%
2024-05-22 0 0.590 0.580 0.590 0.580 0.590 306,000 177,740 0.5808 0.491 0.483 0.491 0.483 0.491 367,388 0.4838 0.00%
2024-05-21 0 0.590 0.580 0.590 0.590 0.610 454,000 268,180 0.5907 0.491 0.483 0.491 0.491 0.508 545,079 0.4920 -3.28%
2024-05-20 0 0.610 0.600 0.610 0.590 0.610 1,808,000 1,085,760 0.6005 0.508 0.500 0.508 0.491 0.508 2,170,713 0.5002 -1.61%
2024-05-17 0 0.620 0.600 0.620 0.600 0.620 648,000 391,500 0.6042 0.516 0.500 0.516 0.500 0.516 777,999 0.5032 1.64%
2024-05-16 0 0.610 0.590 0.610 0.590 0.610 1,906,000 1,146,140 0.6013 0.508 0.491 0.508 0.491 0.508 2,288,373 0.5009 1.67%
2024-05-14 0 0.600 0.590 0.600 0.590 0.600 334,000 199,360 0.5969 0.500 0.491 0.500 0.491 0.500 401,006 0.4972 0.00%
2024-05-13 0 0.600 0.590 0.600 0.580 0.600 1,108,000 654,480 0.5907 0.500 0.491 0.500 0.483 0.500 1,330,282 0.4920 0.00%
2024-05-10 0 0.600 0.590 0.600 0.580 0.600 460,000 272,840 0.5931 0.500 0.491 0.500 0.483 0.500 552,283 0.4940 1.69%
2024-05-09 0 0.590 0.580 0.590 0.580 0.600 642,000 372,680 0.5805 0.491 0.483 0.491 0.483 0.500 770,795 0.4835 0.00%
2024-05-08 0 0.590 0.580 0.590 0.580 0.600 634,000 372,260 0.5872 0.491 0.483 0.491 0.483 0.500 761,190 0.4890 0.00%
2024-05-07 0 0.590 0.580 0.590 0.570 0.590 1,188,000 684,340 0.5760 0.491 0.483 0.491 0.475 0.491 1,426,331 0.4798 0.00%
2024-05-06 0 0.590 0.580 0.590 0.570 0.590 854,000 503,600 0.5897 0.491 0.483 0.491 0.475 0.491 1,025,326 0.4912 3.51%
2024-05-03 0 0.570 0.560 0.570 0.560 0.570 320,000 182,360 0.5699 0.475 0.466 0.475 0.466 0.475 384,197 0.4747 0.00%
2024-05-02 0 0.570 0.570 0.580 0.560 0.570 64,000 36,460 0.5697 0.475 0.475 0.483 0.466 0.475 76,839 0.4745 0.00%
2024-04-30 0 0.570 0.560 0.580 0.560 0.580 146,000 83,200 0.5699 0.475 0.466 0.483 0.466 0.483 175,290 0.4746 1.79%
2024-04-29 0 0.560 0.560 0.580 0.560 0.580 50,000 28,780 0.5756 0.466 0.466 0.483 0.466 0.483 60,031 0.4794 0.00%
2024-04-26 0 0.560 0.560 0.570 0.560 0.570 118,000 67,180 0.5693 0.466 0.466 0.475 0.466 0.475 141,673 0.4742 -1.75%
2024-04-25 0 0.570 0.560 0.570 0.560 0.570 148,000 83,820 0.5664 0.475 0.466 0.475 0.466 0.475 177,691 0.4717 0.00%
2024-04-24 0 0.570 0.560 0.570 0.560 0.570 6,000 3,380 0.5633 0.475 0.466 0.475 0.466 0.475 7,204 0.4692 0.00%
2024-04-23 0 0.570 0.560 0.570 0.560 0.570 196,000 110,600 0.5643 0.475 0.466 0.475 0.466 0.475 235,321 0.4700 0.00%
2024-04-22 0 0.570 0.550 0.570 0.550 0.570 396,000 221,860 0.5603 0.475 0.458 0.475 0.458 0.475 475,444 0.4666 0.00%
2024-04-19 0 0.570 0.560 0.570 0.560 0.570 164,000 92,840 0.5661 0.475 0.466 0.475 0.466 0.475 196,901 0.4715 0.00%
2024-04-18 0 0.570 0.560 0.570 0.560 0.570 36,000 20,460 0.5683 0.475 0.466 0.475 0.466 0.475 43,222 0.4734 -1.72%
2024-04-17 0 0.580 0.560 0.580 0.560 0.580 200,000 113,820 0.5691 0.483 0.466 0.483 0.466 0.483 240,123 0.4740 0.00%
2024-04-16 0 0.580 0.560 0.580 0.560 0.580 66,000 37,840 0.5733 0.483 0.466 0.483 0.466 0.483 79,241 0.4775 1.75%
2024-04-15 0 0.570 0.570 0.580 0.560 0.590 228,000 130,760 0.5735 0.475 0.475 0.483 0.466 0.491 273,740 0.4777 -1.72%
2024-04-12 0 0.580 0.580 0.590 0.580 0.580 82,000 47,560 0.5800 0.483 0.483 0.491 0.483 0.483 98,450 0.4831 -1.69%
2024-04-11 0 0.590 0.580 0.590 0.580 0.590 110,000 64,820 0.5893 0.491 0.483 0.491 0.483 0.491 132,068 0.4908 0.00%
2024-04-10 0 0.590 0.580 0.590 0.570 0.590 226,056 131,913 0.5835 0.491 0.483 0.491 0.475 0.491 271,406 0.4860 1.72%
2024-04-09 0 0.580 0.570 0.580 0.570 0.580 400,000 228,080 0.5702 0.483 0.475 0.483 0.475 0.483 480,246 0.4749 1.75%
2024-04-08 0 0.570 0.570 0.580 0.570 0.590 436,056 253,390 0.5811 0.475 0.475 0.483 0.475 0.491 523,536 0.4840 -1.72%
2024-04-05 0 0.580 0.570 0.580 0.570 0.590 90,000 52,040 0.5782 0.483 0.475 0.483 0.475 0.491 108,055 0.4816 0.00%
2024-04-03 0 0.580 0.580 0.590 0.580 0.610 154,000 90,760 0.5894 0.483 0.483 0.491 0.483 0.508 184,895 0.4909 0.00%
2024-04-02 0 0.580 0.580 0.590 0.570 0.590 190,000 109,940 0.5786 0.483 0.483 0.491 0.475 0.491 228,117 0.4819 -1.69%
2024-03-28 0 0.590 0.580 0.590 0.570 0.590 48,000 28,060 0.5846 0.491 0.483 0.491 0.475 0.491 57,630 0.4869 1.72%
2024-03-27 0 0.580 0.580 0.590 0.560 0.590 306,000 175,160 0.5724 0.483 0.483 0.491 0.466 0.491 367,388 0.4768 -1.69%
2024-03-26 0 0.590 0.570 0.580 0.560 0.600 482,000 273,780 0.5680 0.491 0.475 0.483 0.466 0.500 578,697 0.4731 0.00%
2024-03-25 0 0.590 0.590 0.600 0.590 0.600 68,000 40,200 0.5912 0.491 0.491 0.500 0.491 0.500 81,642 0.4924 -3.28%
2024-03-22 0 0.610 0.600 0.610 0.600 0.610 10,000 6,020 0.6020 0.508 0.500 0.508 0.500 0.508 12,006 0.5014 1.67%
2024-03-21 0 0.600 0.600 0.610 0.600 0.600 192,000 115,200 0.6000 0.500 0.500 0.508 0.500 0.500 230,518 0.4997 0.00%
2024-03-20 0 0.600 0.590 0.600 0.590 0.600 56,000 33,560 0.5993 0.500 0.491 0.500 0.491 0.500 67,234 0.4991 0.00%
2024-03-19 0 0.600 0.590 0.600 0.590 0.610 1,012,000 601,220 0.5941 0.500 0.491 0.500 0.491 0.508 1,215,023 0.4948 0.00%
2024-03-18 0 0.600 0.590 0.610 0.590 0.620 3,360,000 2,066,360 0.6150 0.500 0.491 0.508 0.491 0.516 4,034,068 0.5122 0.00%
2024-03-15 0 0.600 0.580 0.600 0.580 0.600 126,000 74,320 0.5898 0.500 0.483 0.500 0.483 0.500 151,278 0.4913 0.00%
2024-03-14 0 0.600 0.590 0.600 0.590 0.600 1,264,000 745,780 0.5900 0.500 0.491 0.500 0.491 0.500 1,517,578 0.4914 3.45%
2024-03-13 0 0.580 0.580 0.600 0.580 0.600 634,000 374,180 0.5902 0.483 0.483 0.500 0.483 0.500 761,190 0.4916 -4.92%
2024-03-12 0 0.610 0.590 0.610 0.590 0.620 342,000 205,380 0.6005 0.508 0.491 0.508 0.491 0.516 410,610 0.5002 3.39%
2024-03-11 0 0.590 0.590 0.600 0.590 0.600 178,000 105,460 0.5925 0.491 0.491 0.500 0.491 0.500 213,710 0.4935 -1.67%
2024-03-08 0 0.600 0.590 0.610 0.600 0.620 526,000 317,020 0.6027 0.500 0.491 0.508 0.500 0.516 631,524 0.5020 -1.64%
2024-03-07 0 0.610 0.600 0.610 0.600 0.620 32,000 19,420 0.6069 0.508 0.500 0.508 0.500 0.516 38,420 0.5055 1.67%
2024-03-06 0 0.600 0.600 0.620 0.600 0.620 2,158,000 1,328,200 0.6155 0.500 0.500 0.516 0.500 0.516 2,590,928 0.5126 0.00%
2024-03-05 0 0.600 0.590 0.600 0.570 0.620 2,020,000 1,237,260 0.6125 0.500 0.491 0.500 0.475 0.516 2,425,243 0.5102 0.00%
2024-03-04 0 0.600 0.600 0.610 0.600 0.620 3,248,000 2,010,940 0.6191 0.500 0.500 0.508 0.500 0.516 3,899,599 0.5157 0.00%
2024-03-01 0 0.600 0.600 0.610 0.600 0.620 3,356,000 2,029,180 0.6046 0.500 0.500 0.508 0.500 0.516 4,029,266 0.5036 0.00%
2024-02-29 0 0.600 0.580 0.600 0.590 0.620 1,066,000 647,880 0.6078 0.500 0.483 0.500 0.491 0.516 1,279,856 0.5062 -4.76%
2024-02-28 0 0.630 0.610 0.630 0.630 0.630 2,000 1,260 0.6300 0.525 0.508 0.525 0.525 0.525 2,401 0.5247 1.61%
2024-02-27 0 0.620 0.610 0.620 0.600 0.630 210,000 129,340 0.6159 0.516 0.508 0.516 0.500 0.525 252,129 0.5130 1.64%
2024-02-26 0 0.610 0.600 0.610 0.600 0.630 308,000 187,780 0.6097 0.508 0.500 0.508 0.500 0.525 369,790 0.5078 -1.61%
2024-02-23 0 0.620 0.610 0.620 0.610 0.620 264,000 162,860 0.6169 0.516 0.508 0.516 0.508 0.516 316,962 0.5138 1.64%
2024-02-22 0 0.610 0.610 0.620 0.600 0.610 234,000 142,280 0.6080 0.508 0.508 0.516 0.500 0.508 280,944 0.5064 0.00%
2024-02-21 0 0.610 0.610 0.620 0.610 0.620 256,000 156,940 0.6130 0.508 0.508 0.516 0.508 0.516 307,358 0.5106 -1.61%
2024-02-20 0 0.620 0.600 0.620 0.600 0.630 588,000 362,960 0.6173 0.516 0.500 0.516 0.500 0.525 705,962 0.5141 1.64%
2024-02-19 0 0.610 0.610 0.620 0.590 0.620 1,344,000 805,060 0.5990 0.508 0.508 0.516 0.491 0.516 1,613,627 0.4989 1.67%
2024-02-16 0 0.600 0.580 0.600 0.580 0.600 784,000 458,380 0.5847 0.500 0.483 0.500 0.483 0.500 941,283 0.4870 3.45%
2024-02-15 0 0.580 0.570 0.580 0.570 0.600 2,026,000 1,183,540 0.5842 0.483 0.475 0.483 0.475 0.500 2,432,447 0.4866 -1.69%
2024-02-14 0 0.590 0.580 0.590 0.590 0.590 14,000 8,260 0.5900 0.491 0.483 0.491 0.491 0.491 16,809 0.4914 0.00%
2024-02-09 0 0.590 0.580 0.590 0.580 0.590 102,000 59,260 0.5810 0.491 0.483 0.491 0.483 0.491 122,463 0.4839 0.00%
2024-02-08 0 0.590 0.580 0.590 0.570 0.590 164,000 94,980 0.5791 0.491 0.483 0.491 0.475 0.491 196,901 0.4824 0.00%
2024-02-07 0 0.590 0.580 0.590 0.580 0.590 242,000 142,000 0.5868 0.491 0.483 0.491 0.483 0.491 290,549 0.4887 0.00%
2024-02-06 0 0.590 0.580 0.600 0.570 0.610 952,000 561,820 0.5901 0.491 0.483 0.500 0.475 0.508 1,142,986 0.4915 -3.28%
2024-02-05 0 0.610 0.580 0.610 0.580 0.610 42,000 24,800 0.5905 0.508 0.483 0.508 0.483 0.508 50,426 0.4918 3.39%
2024-02-02 0 0.590 0.580 0.610 0.580 0.590 286,000 168,720 0.5899 0.491 0.483 0.508 0.483 0.491 343,376 0.4914 0.00%
2024-02-01 0 0.590 0.590 0.600 0.590 0.600 8,000 4,780 0.5975 0.491 0.491 0.500 0.491 0.500 9,605 0.4977 -1.67%
2024-01-31 0 0.600 0.590 0.600 0.580 0.600 136,000 80,720 0.5935 0.500 0.491 0.500 0.483 0.500 163,284 0.4944 0.00%
2024-01-30 0 0.600 0.590 0.600 0.600 0.600 94,000 56,400 0.6000 0.500 0.491 0.500 0.500 0.500 112,858 0.4997 0.00%
2024-01-29 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.500 0.483 0.500 0.500 0.500 36,018 0.4997 0.00%
2024-01-26 0 0.600 0.570 0.600 0.580 0.600 334,000 196,600 0.5886 0.500 0.475 0.500 0.483 0.500 401,006 0.4903 1.69%
2024-01-25 0 0.590 0.580 0.600 0.560 0.600 502,000 295,620 0.5889 0.491 0.483 0.500 0.466 0.500 602,709 0.4905 5.36%
2024-01-24 0 0.560 0.550 0.560 0.540 0.570 350,000 194,900 0.5569 0.466 0.458 0.466 0.450 0.475 420,215 0.4638 0.00%
2024-01-23 0 0.560 0.550 0.570 0.550 0.560 420,000 235,000 0.5595 0.466 0.458 0.475 0.458 0.466 504,258 0.4660 1.82%
2024-01-22 0 0.550 0.540 0.560 0.550 0.570 402,000 224,140 0.5576 0.458 0.450 0.466 0.458 0.475 482,647 0.4644 -1.79%
2024-01-19 0 0.560 0.550 0.570 0.560 0.570 226,000 127,220 0.5629 0.466 0.458 0.475 0.466 0.475 271,339 0.4689 0.00%
2024-01-18 0 0.560 0.550 0.560 0.550 0.560 120,000 67,200 0.5600 0.466 0.458 0.466 0.458 0.466 144,074 0.4664 -1.75%
2024-01-17 0 0.570 0.560 0.570 0.560 0.570 120,000 67,680 0.5640 0.475 0.466 0.475 0.466 0.475 144,074 0.4698 0.00%
2024-01-16 0 0.570 0.550 0.570 0.550 0.570 260,000 145,340 0.5590 0.475 0.458 0.475 0.458 0.475 312,160 0.4656 0.00%
2024-01-15 0 0.570 0.560 0.590 0.570 0.590 820,000 472,060 0.5757 0.475 0.466 0.491 0.475 0.491 984,505 0.4795 -5.00%
2024-01-12 0 0.600 0.580 0.600 0.590 0.600 356,000 211,100 0.5930 0.500 0.483 0.500 0.491 0.500 427,419 0.4939 0.00%
2024-01-11 0 0.600 0.580 0.600 0.580 0.600 178,000 105,060 0.5902 0.500 0.483 0.500 0.483 0.500 213,710 0.4916 1.69%
2024-01-10 0 0.590 0.580 0.610 0.580 0.590 66,000 38,780 0.5876 0.491 0.483 0.508 0.483 0.491 79,241 0.4894 0.00%
2024-01-09 0 0.590 0.580 0.620 0.590 0.610 1,124,000 672,180 0.5980 0.491 0.483 0.516 0.491 0.508 1,349,492 0.4981 -3.28%
2024-01-08 0 0.610 0.600 0.620 0.610 0.620 664,000 405,760 0.6111 0.508 0.500 0.516 0.508 0.516 797,209 0.5090 -4.69%
2024-01-05 0 0.640 0.630 0.640 0.620 0.640 74,000 46,420 0.6273 0.533 0.525 0.533 0.516 0.533 88,846 0.5225 0.00%
2024-01-04 0 0.640 0.630 0.640 0.640 0.640 30,000 19,200 0.6400 0.533 0.525 0.533 0.533 0.533 36,018 0.5331 0.00%
2024-01-03 0 0.640 0.630 0.640 0.640 0.640 6,000 3,840 0.6400 0.533 0.525 0.533 0.533 0.533 7,204 0.5331 0.00%
2024-01-02 0 0.640 0.630 0.640 - - 0 0 - 0.533 0.525 0.533 - - 0 - 0.00%
2023-12-29 0 0.640 0.640 0.650 0.620 0.640 194,000 123,720 0.6377 0.533 0.533 0.541 0.516 0.533 232,919 0.5312 0.00%
2023-12-28 0 0.640 0.620 0.640 0.620 0.640 212,000 133,380 0.6292 0.533 0.516 0.533 0.516 0.533 254,530 0.5240 0.00%
2023-12-27 0 0.640 0.620 0.640 - - 0 0 - 0.533 0.516 0.533 - - 0 - 0.00%
2023-12-22 0 0.640 0.610 0.640 0.610 0.640 8,000 5,060 0.6325 0.533 0.508 0.533 0.508 0.533 9,605 0.5268 1.59%
2023-12-21 0 0.630 0.620 0.630 0.610 0.630 172,000 108,080 0.6284 0.525 0.516 0.525 0.508 0.525 206,506 0.5234 0.00%
2023-12-20 0 0.630 0.620 0.630 0.610 0.640 50,000 31,560 0.6312 0.525 0.516 0.525 0.508 0.533 60,031 0.5257 3.28%
2023-12-19 0 0.610 0.610 0.630 0.610 0.620 50,000 30,620 0.6124 0.508 0.508 0.525 0.508 0.516 60,031 0.5101 0.00%
2023-12-18 0 0.610 0.610 0.630 0.610 0.640 168,000 104,400 0.6214 0.508 0.508 0.525 0.508 0.533 201,703 0.5176 -0.81%
2023-12-15 0 0.640 0.630 0.650 0.630 0.650 280,000 179,140 0.6398 0.512 0.504 0.520 0.504 0.520 349,838 0.5121 1.59%
2023-12-14 0 0.630 0.630 0.640 0.630 0.640 34,000 21,740 0.6394 0.504 0.504 0.512 0.504 0.512 42,480 0.5118 0.00%
2023-12-13 0 0.630 0.630 0.640 0.630 0.630 90,000 56,700 0.6300 0.504 0.504 0.512 0.504 0.504 112,448 0.5042 0.00%
2023-12-12 0 0.630 0.630 0.640 0.620 0.630 8,000 5,020 0.6275 0.504 0.504 0.512 0.496 0.504 9,995 0.5022 0.00%
2023-12-11 0 0.630 0.610 0.630 0.610 0.630 454,000 284,020 0.6256 0.504 0.488 0.504 0.488 0.504 567,237 0.5007 0.00%
2023-12-08 0 0.630 0.620 0.630 0.620 0.630 518,000 325,260 0.6279 0.504 0.496 0.504 0.496 0.504 647,200 0.5026 0.00%
2023-12-07 0 0.630 0.620 0.630 0.620 0.630 662,000 416,940 0.6298 0.504 0.496 0.504 0.496 0.504 827,117 0.5041 0.00%
2023-12-06 0 0.630 0.620 0.630 0.620 0.630 742,000 467,200 0.6296 0.504 0.496 0.504 0.496 0.504 927,070 0.5040 0.00%
2023-12-05 0 0.630 0.620 0.630 0.620 0.640 714,000 450,760 0.6313 0.504 0.496 0.504 0.496 0.512 892,087 0.5053 -1.56%
2023-12-04 0 0.640 0.640 0.650 0.640 0.640 186,000 119,040 0.6400 0.512 0.512 0.520 0.512 0.512 232,392 0.5122 -3.03%
2023-12-01 0 0.660 0.630 0.660 0.640 0.660 1,948,000 1,266,260 0.6500 0.528 0.504 0.528 0.512 0.528 2,433,872 0.5203 4.76%
2023-11-30 0 0.630 0.630 0.640 0.630 0.640 150,000 95,620 0.6375 0.504 0.504 0.512 0.504 0.512 187,413 0.5102 0.00%
2023-11-29 0 0.630 0.630 0.640 0.620 0.650 463,965 291,879 0.6291 0.504 0.504 0.512 0.496 0.520 579,688 0.5035 -3.08%
2023-11-28 0 0.650 0.630 0.650 0.630 0.650 18,000 11,420 0.6344 0.520 0.504 0.520 0.504 0.520 22,490 0.5078 0.00%
2023-11-27 0 0.650 0.640 0.650 0.640 0.660 440,000 282,940 0.6430 0.520 0.512 0.520 0.512 0.528 549,745 0.5147 -1.52%
2023-11-24 0 0.660 0.650 0.660 0.630 0.670 448,000 294,040 0.6563 0.528 0.520 0.528 0.504 0.536 559,741 0.5253 4.76%
2023-11-23 0 0.630 0.630 0.640 0.630 0.640 20,000 12,760 0.6380 0.504 0.504 0.512 0.504 0.512 24,988 0.5106 -1.56%
2023-11-22 0 0.640 0.620 0.640 0.620 0.640 238,000 149,940 0.6300 0.512 0.496 0.512 0.496 0.512 297,362 0.5042 1.59%
2023-11-21 0 0.630 0.620 0.640 0.610 0.640 322,000 201,160 0.6247 0.504 0.496 0.512 0.488 0.512 402,314 0.5000 -1.56%
2023-11-20 0 0.640 0.630 0.640 0.630 0.650 22,000 14,000 0.6364 0.512 0.504 0.512 0.504 0.520 27,487 0.5093 1.59%
2023-11-17 0 0.630 0.630 0.650 0.630 0.640 98,000 61,800 0.6306 0.504 0.504 0.520 0.504 0.512 122,443 0.5047 -1.56%
2023-11-16 0 0.640 0.630 0.650 0.630 0.640 114,000 71,940 0.6311 0.512 0.504 0.520 0.504 0.512 142,434 0.5051 0.00%
2023-11-15 0 0.640 0.630 0.640 0.630 0.640 40,000 25,480 0.6370 0.512 0.504 0.512 0.504 0.512 49,977 0.5098 1.59%
2023-11-14 0 0.630 0.630 0.640 0.630 0.680 272,000 177,000 0.6507 0.504 0.504 0.512 0.504 0.544 339,843 0.5208 -1.56%
2023-11-13 0 0.640 0.630 0.640 0.630 0.640 162,000 103,260 0.6374 0.512 0.504 0.512 0.504 0.512 202,406 0.5102 1.59%
2023-11-10 0 0.630 0.630 0.640 0.630 0.640 142,000 90,840 0.6397 0.504 0.504 0.512 0.504 0.512 177,418 0.5120 -3.08%
2023-11-09 0 0.650 0.640 0.650 - - 0 0 - 0.520 0.512 0.520 - - 0 - 0.00%
2023-11-08 0 0.650 0.650 0.670 0.640 0.660 180,000 116,020 0.6446 0.520 0.520 0.536 0.512 0.528 224,896 0.5159 1.56%
2023-11-07 0 0.640 0.640 0.650 0.640 0.650 20,759 13,313 0.6413 0.512 0.512 0.520 0.512 0.520 25,937 0.5133 -1.54%
2023-11-06 0 0.650 0.640 0.650 0.650 0.650 30,000 19,500 0.6500 0.520 0.512 0.520 0.520 0.520 37,483 0.5202 1.56%
2023-11-03 0 0.640 0.630 0.650 0.630 0.640 48,000 30,680 0.6392 0.512 0.504 0.520 0.504 0.512 59,972 0.5116 0.00%
2023-11-02 0 0.640 0.630 0.650 0.620 0.640 94,000 59,140 0.6291 0.512 0.504 0.520 0.496 0.512 117,446 0.5036 -1.54%
2023-11-01 0 0.650 0.630 0.650 - - 0 0 - 0.520 0.504 0.520 - - 0 - 0.00%
2023-10-31 0 0.650 0.630 0.650 0.630 0.650 18,000 11,440 0.6356 0.520 0.504 0.520 0.504 0.520 22,490 0.5087 1.56%
2023-10-30 0 0.640 0.630 0.640 0.630 0.650 44,000 27,800 0.6318 0.512 0.504 0.512 0.504 0.520 54,975 0.5057 -3.03%
2023-10-27 0 0.660 0.640 0.660 - - 0 0 - 0.528 0.512 0.528 - - 0 - 0.00%
2023-10-26 0 0.660 0.640 0.660 - - 0 0 - 0.528 0.512 0.528 - - 0 - 0.00%
2023-10-25 0 0.660 0.630 0.660 0.630 0.660 150,000 97,220 0.6481 0.528 0.504 0.528 0.504 0.528 187,413 0.5187 4.76%
2023-10-24 0 0.630 0.620 0.640 0.630 0.640 44,000 27,740 0.6305 0.504 0.496 0.512 0.504 0.512 54,975 0.5046 0.00%
2023-10-20 0 0.630 0.620 0.630 0.620 0.640 72,000 45,280 0.6289 0.504 0.496 0.504 0.496 0.512 89,958 0.5033 0.00%
2023-10-19 0 0.630 0.620 0.630 0.620 0.640 70,000 44,380 0.6340 0.504 0.496 0.504 0.496 0.512 87,459 0.5074 -1.56%
2023-10-18 0 0.640 0.630 0.650 - - 0 0 - 0.512 0.504 0.520 - - 0 - 0.00%
2023-10-17 0 0.640 0.630 0.640 0.630 0.650 134,000 86,120 0.6427 0.512 0.504 0.512 0.504 0.520 167,422 0.5144 -1.54%
2023-10-16 0 0.650 0.640 0.650 0.640 0.640 18,000 11,540 0.6411 0.520 0.512 0.520 0.512 0.512 22,490 0.5131 0.00%
2023-10-13 0 0.650 0.620 0.650 0.620 0.650 152,035 96,161 0.6325 0.520 0.496 0.520 0.496 0.520 189,956 0.5062 0.00%
2023-10-12 0 0.650 0.640 0.650 0.650 0.650 20,000 13,000 0.6500 0.520 0.512 0.520 0.520 0.520 24,988 0.5202 1.56%
2023-10-11 0 0.640 0.640 0.660 0.640 0.650 30,000 19,400 0.6467 0.512 0.512 0.528 0.512 0.520 37,483 0.5176 0.00%
2023-10-10 0 0.640 0.640 0.660 - - 0 0 - 0.512 0.512 0.528 - - 0 - 0.00%
2023-10-09 0 0.640 0.630 0.650 0.640 0.640 22,000 14,080 0.6400 0.512 0.504 0.520 0.512 0.512 27,487 0.5122 -1.54%
2023-10-06 0 0.650 0.650 0.660 0.650 0.650 126,000 81,900 0.6500 0.520 0.520 0.528 0.520 0.520 157,427 0.5202 -1.52%
2023-10-05 0 0.660 0.650 0.660 0.660 0.680 26,000 17,640 0.6785 0.528 0.520 0.528 0.528 0.544 32,485 0.5430 -2.94%
2023-10-04 0 0.680 0.670 0.680 0.670 0.680 138,000 93,660 0.6787 0.544 0.536 0.544 0.536 0.544 172,420 0.5432 1.49%
2023-10-03 0 0.670 0.640 0.680 0.640 0.680 6,000 3,980 0.6633 0.536 0.512 0.544 0.512 0.544 7,497 0.5309 -1.47%
2023-09-29 0 0.680 0.650 0.680 0.640 0.680 232,000 151,860 0.6546 0.544 0.520 0.544 0.512 0.544 289,866 0.5239 4.62%
2023-09-28 0 0.650 0.640 0.650 0.640 0.660 142,000 92,800 0.6535 0.520 0.512 0.520 0.512 0.528 177,418 0.5231 -1.52%
2023-09-27 0 0.660 0.660 0.670 0.660 0.670 190,000 126,000 0.6632 0.528 0.528 0.536 0.528 0.536 237,390 0.5308 -1.49%
2023-09-26 0 0.670 0.650 0.670 0.650 0.680 184,000 122,080 0.6635 0.536 0.520 0.536 0.520 0.544 229,893 0.5310 1.52%
2023-09-25 0 0.660 0.640 0.660 0.640 0.650 48,000 31,160 0.6492 0.528 0.512 0.528 0.512 0.520 59,972 0.5196 3.13%
2023-09-22 0 0.640 0.640 0.660 0.640 0.670 234,000 155,580 0.6649 0.512 0.512 0.528 0.512 0.536 292,365 0.5321 -3.03%
2023-09-21 0 0.660 0.640 0.660 0.630 0.670 150,000 97,820 0.6521 0.528 0.512 0.528 0.504 0.536 187,413 0.5219 3.13%
2023-09-20 0 0.640 0.630 0.640 0.630 0.640 20,000 12,680 0.6340 0.512 0.504 0.512 0.504 0.512 24,988 0.5074 0.00%
2023-09-19 0 0.640 0.630 0.650 0.630 0.660 20,000 12,920 0.6460 0.512 0.504 0.520 0.504 0.528 24,988 0.5170 -4.48%
2023-09-18 0 0.670 0.650 0.670 0.650 0.670 18,000 11,920 0.6622 0.536 0.520 0.536 0.520 0.536 22,490 0.5300 1.52%
2023-09-15 0 0.660 0.650 0.670 0.650 0.660 16,000 10,540 0.6588 0.528 0.520 0.536 0.520 0.528 19,991 0.5272 1.54%
2023-09-14 0 0.650 0.640 0.660 0.630 0.650 18,000 11,440 0.6356 0.520 0.512 0.528 0.504 0.520 22,490 0.5087 3.17%
2023-09-13 0 0.630 0.630 0.650 0.630 0.660 152,000 97,240 0.6397 0.504 0.504 0.520 0.504 0.528 189,912 0.5120 -3.08%
2023-09-12 0 0.650 0.640 0.650 0.620 0.650 154,000 96,720 0.6281 0.520 0.512 0.520 0.496 0.520 192,411 0.5027 -1.52%
2023-09-11 0 0.660 0.650 0.660 0.660 0.680 68,000 44,960 0.6612 0.528 0.520 0.528 0.528 0.544 84,961 0.5292 -2.94%
2023-09-07 0 0.680 0.660 0.680 0.660 0.680 22,000 14,640 0.6655 0.544 0.528 0.544 0.528 0.544 27,487 0.5326 -1.45%
2023-09-06 0 0.690 0.660 0.690 0.660 0.690 686,000 467,360 0.6813 0.552 0.528 0.552 0.528 0.552 857,103 0.5453 0.00%
2023-09-05 0 0.690 0.660 0.690 0.660 0.690 134,000 91,420 0.6822 0.552 0.528 0.552 0.528 0.552 167,422 0.5460 0.00%
2023-09-04 0 0.690 0.680 0.700 0.680 0.690 120,000 81,800 0.6817 0.552 0.544 0.560 0.544 0.552 149,931 0.5456 0.00%
2023-08-31 0 0.690 0.690 0.700 0.670 0.690 56,000 38,280 0.6836 0.552 0.552 0.560 0.536 0.552 69,968 0.5471 1.47%
2023-08-30 0 0.680 0.650 0.680 0.660 0.690 234,000 160,500 0.6859 0.544 0.520 0.544 0.528 0.552 292,365 0.5490 -1.45%
2023-08-29 0 0.690 0.660 0.690 0.660 0.680 174,000 116,080 0.6671 0.552 0.528 0.552 0.528 0.544 217,399 0.5339 6.15%
2023-08-28 0 0.650 0.650 0.660 0.650 0.740 274,000 188,860 0.6893 0.520 0.520 0.528 0.520 0.592 342,341 0.5517 -7.14%
2023-08-25 0 0.700 0.670 0.700 - - 0 0 - 0.560 0.536 0.560 - - 0 - 0.00%
2023-08-24 0 0.700 0.690 0.700 0.670 0.700 252,000 175,940 0.6982 0.560 0.552 0.560 0.536 0.560 314,854 0.5588 1.45%
2023-08-23 0 0.690 0.670 0.690 0.650 0.740 214,000 144,980 0.6775 0.552 0.536 0.552 0.520 0.592 267,376 0.5422 2.99%
2023-08-22 0 0.670 0.650 0.670 0.630 0.680 220,000 146,040 0.6638 0.536 0.520 0.536 0.504 0.544 274,873 0.5313 8.06%
2023-08-21 0 0.620 0.650 0.660 0.620 0.680 452,000 286,120 0.6330 0.496 0.520 0.528 0.496 0.544 564,738 0.5066 -1.59%
2023-08-18 0 0.630 0.620 0.630 0.630 0.640 32,000 20,280 0.6338 0.504 0.496 0.504 0.504 0.512 39,981 0.5072 -1.56%
2023-08-17 0 0.640 0.630 0.640 0.610 0.640 76,000 47,620 0.6266 0.512 0.504 0.512 0.488 0.512 94,956 0.5015 1.59%
2023-08-16 0 0.630 0.600 0.630 0.600 0.650 814,000 509,780 0.6263 0.504 0.480 0.504 0.480 0.520 1,017,029 0.5012 -4.55%
2023-08-15 0 0.660 0.650 0.660 0.650 0.770 1,364,000 951,640 0.6977 0.528 0.520 0.528 0.520 0.616 1,704,210 0.5584 -1.32%
2023-08-14 0 0.970 0.970 0.980 0.960 0.980 458,000 445,100 0.9718 0.535 0.535 0.541 0.530 0.541 829,952 0.5363 0.00%
2023-08-11 0 0.970 0.970 0.980 0.970 0.980 296,000 289,120 0.9768 0.535 0.535 0.541 0.535 0.541 536,388 0.5390 0.00%
2023-08-10 0 0.970 0.970 0.980 0.970 1.000 374,000 369,380 0.9876 0.535 0.535 0.541 0.535 0.552 677,734 0.5450 -3.00%
2023-08-09 0 1.000 0.990 1.000 0.970 1.000 318,000 314,160 0.9879 0.552 0.546 0.552 0.535 0.552 576,255 0.5452 2.04%
2023-08-08 0 0.980 0.980 0.990 0.960 0.980 194,000 188,940 0.9739 0.541 0.541 0.546 0.530 0.541 351,552 0.5374 3.16%
2023-08-07 0 0.950 0.950 0.960 0.950 0.970 36,095 34,893 0.9667 0.524 0.524 0.530 0.524 0.535 65,409 0.5335 0.00%
2023-08-04 0 0.950 0.950 0.960 - - 0 0 - 0.524 0.524 0.530 - - 0 - 0.00%
2023-08-03 0 0.950 0.950 0.970 0.940 0.980 562,000 541,560 0.9636 0.524 0.524 0.535 0.519 0.541 1,018,413 0.5318 -3.06%
2023-08-02 0 0.980 0.970 0.980 0.970 0.980 104,000 100,960 0.9708 0.541 0.535 0.541 0.535 0.541 188,461 0.5357 1.03%
2023-08-01 0 0.970 0.970 0.980 0.970 0.980 122,000 118,700 0.9730 0.535 0.535 0.541 0.535 0.541 221,079 0.5369 0.00%
2023-07-31 0 0.970 0.970 0.990 0.970 0.970 22,000 21,340 0.9700 0.535 0.535 0.546 0.535 0.535 39,867 0.5353 0.00%
2023-07-28 0 0.970 0.970 0.980 0.970 1.000 514,000 502,580 0.9778 0.535 0.535 0.541 0.535 0.552 931,431 0.5396 -2.02%
2023-07-27 0 0.990 0.980 1.000 0.990 0.990 152,000 150,480 0.9900 0.546 0.541 0.552 0.546 0.546 275,443 0.5463 0.00%
2023-07-26 0 0.990 0.970 0.990 0.960 0.990 98,000 95,200 0.9714 0.546 0.535 0.546 0.530 0.546 177,588 0.5361 3.13%
2023-07-25 0 0.960 0.960 0.990 0.960 0.990 38,000 37,500 0.9868 0.530 0.530 0.546 0.530 0.546 68,861 0.5446 0.00%
2023-07-24 0 0.960 0.960 0.990 0.930 1.010 542,000 537,600 0.9919 0.530 0.530 0.546 0.513 0.557 982,170 0.5474 1.05%
2023-07-21 0 0.950 0.940 0.970 0.930 0.980 106,096 102,593 0.9670 0.524 0.519 0.535 0.513 0.541 192,259 0.5336 -1.04%
2023-07-20 0 0.960 0.930 0.960 0.930 0.960 102,000 95,600 0.9373 0.530 0.513 0.530 0.513 0.530 184,836 0.5172 -1.03%
2023-07-19 0 0.970 0.960 0.970 0.930 0.970 150,000 141,480 0.9432 0.535 0.530 0.535 0.513 0.535 271,818 0.5205 5.43%
2023-07-18 0 0.920 0.920 0.930 0.880 0.980 2,090,000 1,937,440 0.9270 0.508 0.508 0.513 0.486 0.541 3,787,336 0.5116 -6.12%
2023-07-14 0 0.980 0.980 0.990 0.980 0.990 162,000 159,260 0.9831 0.541 0.541 0.546 0.541 0.546 293,564 0.5425 0.00%
2023-07-13 0 0.980 0.980 0.990 0.980 0.990 112,000 109,860 0.9809 0.541 0.541 0.546 0.541 0.546 202,958 0.5413 0.00%
2023-07-12 0 0.980 0.980 0.990 0.970 0.980 104,000 101,880 0.9796 0.541 0.541 0.546 0.535 0.541 188,461 0.5406 0.00%
2023-07-11 0 0.980 0.970 0.980 0.970 0.980 246,000 240,660 0.9783 0.541 0.535 0.541 0.535 0.541 445,782 0.5399 0.00%
2023-07-10 0 0.980 0.980 0.990 0.970 1.000 280,000 276,520 0.9876 0.541 0.541 0.546 0.535 0.552 507,394 0.5450 1.03%
2023-07-07 0 0.970 0.970 0.980 0.960 0.970 163,275 157,796 0.9664 0.535 0.535 0.541 0.530 0.535 295,874 0.5333 0.00%
2023-07-06 0 0.970 0.960 0.970 0.960 0.980 230,000 222,900 0.9691 0.535 0.530 0.535 0.530 0.541 416,788 0.5348 -1.02%
2023-07-05 0 0.980 0.970 0.990 0.970 0.980 54,000 52,860 0.9789 0.541 0.535 0.546 0.535 0.541 97,855 0.5402 0.00%
2023-07-04 0 0.980 0.970 0.990 0.960 0.990 334,000 326,600 0.9778 0.541 0.535 0.546 0.530 0.546 605,249 0.5396 1.03%
2023-07-03 0 0.970 0.970 0.980 0.960 0.990 684,000 668,920 0.9780 0.535 0.535 0.541 0.530 0.546 1,239,492 0.5397 1.04%
2023-06-30 0 0.960 0.960 0.990 0.960 0.990 1,922,000 1,863,260 0.9694 0.530 0.530 0.546 0.530 0.546 3,482,899 0.5350 0.00%
2023-06-29 0 0.960 0.960 0.990 0.960 1.000 1,060,000 1,029,240 0.9710 0.530 0.530 0.546 0.530 0.552 1,920,850 0.5358 -4.00%
2023-06-28 0 1.000 0.970 1.000 0.950 1.000 622,000 601,020 0.9663 0.552 0.535 0.552 0.524 0.552 1,127,140 0.5332 -0.99%
2023-06-27 0 1.010 0.980 1.020 0.980 1.020 30,000 30,400 1.0133 0.557 0.541 0.563 0.541 0.563 54,364 0.5592 -0.98%
2023-06-26 0 1.020 0.980 1.020 1.000 1.020 124,000 125,360 1.0110 0.563 0.541 0.563 0.552 0.563 224,703 0.5579 0.99%
2023-06-23 0 1.010 1.000 1.010 1.000 1.020 404,000 404,320 1.0008 0.557 0.552 0.557 0.552 0.563 732,097 0.5523 -0.98%
2023-06-21 0 1.020 1.010 1.030 1.010 1.040 314,121 325,144 1.0351 0.563 0.557 0.568 0.557 0.574 569,226 0.5712 -2.86%
2023-06-20 0 1.050 1.040 1.050 1.040 1.060 324,000 338,920 1.0460 0.579 0.574 0.579 0.574 0.585 587,128 0.5773 -0.94%
2023-06-19 0 1.060 1.060 1.070 1.040 1.080 1,596,000 1,683,140 1.0546 0.585 0.585 0.590 0.574 0.596 2,892,147 0.5820 1.92%
2023-06-16 0 1.040 1.010 1.040 0.970 1.050 2,588,000 2,621,900 1.0131 0.574 0.557 0.574 0.535 0.579 4,689,773 0.5591 5.05%
2023-06-15 0 0.990 0.970 0.990 0.950 0.990 48,000 47,100 0.9813 0.546 0.535 0.546 0.524 0.546 86,982 0.5415 1.02%
2023-06-14 0 0.980 0.950 0.990 0.950 1.000 66,000 64,460 0.9767 0.541 0.524 0.546 0.524 0.552 119,600 0.5390 2.08%
2023-06-13 0 0.960 0.960 0.980 0.960 0.980 166,000 162,380 0.9782 0.530 0.530 0.541 0.530 0.541 300,812 0.5398 0.00%
2023-06-12 0 0.960 0.970 1.000 0.950 0.990 234,000 228,760 0.9776 0.530 0.535 0.552 0.524 0.546 424,037 0.5395 -3.03%
2023-06-09 0 0.990 0.960 0.990 0.950 0.990 614,000 601,680 0.9799 0.546 0.530 0.546 0.524 0.546 1,112,643 0.5408 3.13%
2023-06-08 0 0.960 0.940 0.970 0.920 0.960 34,000 32,060 0.9429 0.530 0.519 0.535 0.508 0.530 61,612 0.5204 1.05%
2023-06-07 0 0.950 0.950 0.960 0.950 0.950 60,097 57,093 0.9500 0.524 0.524 0.530 0.524 0.524 108,903 0.5243 1.06%
2023-06-06 0 0.940 0.920 0.960 0.920 0.940 230,000 212,940 0.9258 0.519 0.508 0.530 0.508 0.519 416,788 0.5109 0.00%
2023-06-05 0 0.940 0.910 0.940 0.910 0.940 12,000 11,060 0.9217 0.519 0.502 0.519 0.502 0.519 21,745 0.5086 2.17%
2023-06-02 0 0.920 0.920 0.940 0.910 0.940 162,000 149,320 0.9217 0.508 0.508 0.519 0.502 0.519 293,564 0.5086 -2.13%
2023-06-01 0 0.940 0.910 0.940 0.910 0.960 186,000 171,200 0.9204 0.519 0.502 0.519 0.502 0.530 337,055 0.5079 -2.08%
2023-05-31 0 0.960 0.940 0.960 0.900 0.960 886,000 815,800 0.9208 0.530 0.519 0.530 0.497 0.530 1,605,540 0.5081 6.67%
2023-05-30 0 0.900 0.900 0.910 0.900 0.920 136,000 123,580 0.9087 0.497 0.497 0.502 0.497 0.508 246,449 0.5014 0.00%
2023-05-29 0 0.900 0.900 0.930 0.890 0.930 304,000 276,660 0.9101 0.497 0.497 0.513 0.491 0.513 550,885 0.5022 3.45%
2023-05-25 0 0.870 0.870 0.910 0.870 0.900 252,000 224,240 0.8898 0.480 0.480 0.502 0.480 0.497 456,655 0.4910 -1.14%
2023-05-24 0 0.880 0.880 0.900 0.880 0.900 156,000 140,120 0.8982 0.486 0.486 0.497 0.486 0.497 282,691 0.4957 -2.22%
2023-05-23 0 0.900 0.890 0.920 0.900 0.900 254,000 228,600 0.9000 0.497 0.491 0.508 0.497 0.497 460,279 0.4967 0.00%
2023-05-22 0 0.900 0.900 0.920 0.900 0.930 90,101 83,333 0.9249 0.497 0.497 0.508 0.497 0.513 163,274 0.5104 -2.17%
2023-05-19 0 0.920 0.900 0.930 0.900 0.920 140,000 127,080 0.9077 0.508 0.497 0.513 0.497 0.508 253,697 0.5009 0.00%
2023-05-18 0 0.920 0.920 0.930 0.910 0.920 136,000 124,860 0.9181 0.508 0.508 0.513 0.502 0.508 246,449 0.5066 0.00%
2023-05-17 0 0.920 0.920 0.940 0.920 0.940 48,000 44,960 0.9367 0.508 0.508 0.519 0.508 0.519 86,982 0.5169 -3.16%
2023-05-16 0 0.950 0.930 0.950 0.920 0.970 54,000 50,840 0.9415 0.524 0.513 0.524 0.508 0.535 97,855 0.5195 3.26%
2023-05-15 0 0.920 0.920 0.940 0.920 0.970 174,000 163,920 0.9421 0.508 0.508 0.519 0.508 0.535 315,309 0.5199 -2.13%
2023-05-12 0 0.940 0.920 0.940 0.910 0.940 454,000 417,520 0.9196 0.519 0.508 0.519 0.502 0.519 822,704 0.5075 3.30%
2023-05-11 0 0.910 0.890 0.920 0.900 0.920 94,000 85,380 0.9083 0.502 0.491 0.508 0.497 0.508 170,339 0.5012 0.00%
2023-05-10 0 0.910 0.890 0.910 0.890 0.910 64,000 57,080 0.8919 0.502 0.491 0.502 0.491 0.502 115,976 0.4922 1.11%
2023-05-09 0 0.900 0.900 0.920 0.900 0.910 116,000 105,400 0.9086 0.497 0.497 0.508 0.497 0.502 210,206 0.5014 -1.10%
2023-05-08 0 0.910 0.910 0.920 0.910 0.920 70,000 63,860 0.9123 0.502 0.502 0.508 0.502 0.508 126,849 0.5034 -1.09%
2023-05-05 0 0.920 0.910 0.920 0.910 0.930 90,000 83,260 0.9251 0.508 0.502 0.508 0.502 0.513 163,091 0.5105 -1.08%
2023-05-04 0 0.930 0.910 0.930 0.900 0.930 890,000 808,620 0.9086 0.513 0.502 0.513 0.497 0.513 1,612,789 0.5014 2.20%
2023-05-03 0 0.910 0.910 0.930 0.910 0.910 102,000 92,820 0.9100 0.502 0.502 0.513 0.502 0.502 184,836 0.5022 -1.09%
2023-05-02 0 0.920 0.920 0.930 0.920 0.930 64,000 59,000 0.9219 0.508 0.508 0.513 0.508 0.513 115,976 0.5087 -3.16%
2023-04-28 0 0.950 0.900 0.950 0.920 0.950 508,000 480,680 0.9462 0.524 0.497 0.524 0.508 0.524 920,558 0.5222 2.15%
2023-04-27 0 0.930 0.910 0.940 0.900 0.940 138,000 127,020 0.9204 0.513 0.502 0.519 0.497 0.519 250,073 0.5079 0.00%
2023-04-26 0 0.930 0.910 0.930 0.890 0.930 56,103 50,693 0.9036 0.513 0.502 0.513 0.491 0.513 101,665 0.4986 3.33%
2023-04-25 0 0.900 0.900 0.910 0.890 0.920 92,000 83,020 0.9024 0.497 0.497 0.502 0.491 0.508 166,715 0.4980 -3.23%
2023-04-24 0 0.930 0.920 0.930 - - 0 0 - 0.513 0.508 0.513 - - 0 - 0.00%
2023-04-21 0 0.930 0.930 0.940 0.910 0.940 50,000 45,900 0.9180 0.513 0.513 0.519 0.502 0.519 90,606 0.5066 1.09%
2023-04-20 0 0.920 0.910 0.930 0.900 0.930 194,000 177,260 0.9137 0.508 0.502 0.513 0.497 0.513 351,552 0.5042 0.00%
2023-04-19 0 0.920 0.910 0.930 0.910 0.930 54,000 49,300 0.9130 0.508 0.502 0.513 0.502 0.513 97,855 0.5038 1.10%
2023-04-18 0 0.910 0.910 0.930 0.910 0.940 124,000 115,000 0.9274 0.502 0.502 0.513 0.502 0.519 224,703 0.5118 0.00%
2023-04-17 0 0.910 0.910 0.930 0.910 0.930 96,000 87,960 0.9163 0.502 0.502 0.513 0.502 0.513 173,964 0.5056 -2.15%
2023-04-14 0 0.930 0.930 0.940 0.930 0.940 82,000 76,380 0.9315 0.513 0.513 0.519 0.513 0.519 148,594 0.5140 -1.06%
2023-04-13 0 0.940 0.920 0.940 0.920 0.940 74,000 68,120 0.9205 0.519 0.508 0.519 0.508 0.519 134,097 0.5080 0.00%
2023-04-12 0 0.940 0.920 0.940 0.920 0.940 136,206 126,293 0.9272 0.519 0.508 0.519 0.508 0.519 246,822 0.5117 0.00%
2023-04-11 0 0.940 0.940 0.950 0.940 0.970 250,000 239,626 0.9585 0.519 0.519 0.524 0.519 0.535 453,031 0.5289 0.00%
2023-04-06 0 0.940 0.940 0.960 0.940 0.960 36,000 33,920 0.9422 0.519 0.519 0.530 0.519 0.530 65,236 0.5200 -1.05%
2023-04-04 0 0.950 0.940 0.950 0.930 0.950 88,000 82,820 0.9411 0.524 0.519 0.524 0.513 0.524 159,467 0.5194 0.00%
2023-04-03 0 0.950 0.950 0.960 0.940 0.970 136,000 128,480 0.9447 0.524 0.524 0.530 0.519 0.535 246,449 0.5213 -2.06%
2023-03-31 0 0.970 0.910 0.970 0.910 0.970 732,000 699,380 0.9554 0.535 0.502 0.535 0.502 0.535 1,326,474 0.5272 6.59%
2023-03-30 0 0.910 0.890 0.910 0.890 0.910 252,000 224,540 0.8910 0.502 0.491 0.502 0.491 0.502 456,655 0.4917 -2.15%
2023-03-29 0 0.930 0.930 0.940 0.910 0.930 156,000 144,700 0.9276 0.513 0.513 0.519 0.502 0.513 282,691 0.5119 1.09%
2023-03-28 0 0.920 0.910 0.920 0.910 0.920 94,000 85,640 0.9111 0.508 0.502 0.508 0.502 0.508 170,339 0.5028 0.00%
2023-03-27 0 0.920 0.900 0.930 0.910 0.930 282,000 260,940 0.9253 0.508 0.497 0.513 0.502 0.513 511,018 0.5106 2.22%
2023-03-24 0 0.900 0.880 0.900 - - 0 0 - 0.497 0.486 0.497 - - 0 - 0.00%
2023-03-23 0 0.900 0.880 0.900 0.860 0.900 82,000 71,460 0.8715 0.497 0.486 0.497 0.475 0.497 148,594 0.4809 2.27%
2023-03-22 0 0.880 0.880 0.890 0.880 0.900 188,000 167,000 0.8883 0.486 0.486 0.491 0.486 0.497 340,679 0.4902 2.33%
2023-03-21 0 0.860 0.860 0.880 0.840 0.870 646,452 556,073 0.8602 0.475 0.475 0.486 0.464 0.480 1,171,450 0.4747 -3.37%
2023-03-20 0 0.890 0.870 0.890 0.860 0.910 702,000 623,180 0.8877 0.491 0.480 0.491 0.475 0.502 1,272,110 0.4899 -4.30%
2023-03-17 0 0.930 0.920 0.930 0.920 0.930 54,000 49,820 0.9226 0.513 0.508 0.513 0.508 0.513 97,855 0.5091 0.00%
2023-03-16 0 0.930 0.930 0.940 0.910 0.940 22,000 20,420 0.9282 0.513 0.513 0.519 0.502 0.519 39,867 0.5122 -1.06%
2023-03-15 0 0.940 0.930 0.940 0.920 0.940 104,000 96,780 0.9306 0.519 0.513 0.519 0.508 0.519 188,461 0.5135 3.30%
2023-03-14 0 0.910 0.910 0.920 0.910 0.920 150,000 136,540 0.9103 0.502 0.502 0.508 0.502 0.508 271,818 0.5023 0.00%
2023-03-13 0 0.910 0.900 0.910 0.900 0.920 54,000 49,000 0.9074 0.502 0.497 0.502 0.497 0.508 97,855 0.5007 -1.09%
2023-03-10 0 0.920 0.900 0.920 0.900 0.940 56,000 51,060 0.9118 0.508 0.497 0.508 0.497 0.519 101,479 0.5032 0.00%
2023-03-09 0 0.920 0.900 0.920 0.900 0.920 558,000 504,180 0.9035 0.508 0.497 0.508 0.497 0.508 1,011,164 0.4986 -1.08%
2023-03-08 0 0.930 0.910 0.930 0.910 0.930 42,000 38,700 0.9214 0.513 0.502 0.513 0.502 0.513 76,109 0.5085 -1.06%
2023-03-07 0 0.940 0.940 0.950 0.930 0.950 274,309 257,713 0.9395 0.519 0.519 0.524 0.513 0.524 497,081 0.5185 -2.08%
2023-03-06 0 0.960 0.940 0.960 0.940 0.970 152,000 144,180 0.9486 0.530 0.519 0.530 0.519 0.535 275,443 0.5234 0.00%
2023-03-03 0 0.960 0.960 0.970 0.960 0.970 102,000 98,020 0.9610 0.530 0.530 0.535 0.530 0.535 184,836 0.5303 -1.03%
2023-03-02 0 0.970 0.960 0.980 0.970 0.980 34,000 33,000 0.9706 0.535 0.530 0.541 0.535 0.541 61,612 0.5356 -1.02%
2023-03-01 0 0.980 0.960 0.980 0.960 0.980 106,000 102,780 0.9696 0.541 0.530 0.541 0.530 0.541 192,085 0.5351 -2.00%
2023-02-28 0 1.000 1.000 1.010 0.940 1.000 758,000 737,120 0.9725 0.552 0.552 0.557 0.519 0.552 1,373,589 0.5366 6.38%
2023-02-27 0 0.940 0.910 0.940 0.910 0.950 362,000 339,820 0.9387 0.519 0.502 0.519 0.502 0.524 655,988 0.5180 3.30%
2023-02-24 0 0.910 0.900 0.910 0.890 0.920 16,000 14,480 0.9050 0.502 0.497 0.502 0.491 0.508 28,994 0.4994 0.00%
2023-02-23 0 0.910 0.890 0.910 0.870 0.910 1,106,000 981,980 0.8879 0.502 0.491 0.502 0.480 0.502 2,004,207 0.4900 0.00%
2023-02-22 0 0.910 0.910 0.930 0.900 0.920 252,000 228,820 0.9080 0.502 0.502 0.513 0.497 0.508 456,655 0.5011 -2.15%
2023-02-21 0 0.930 0.920 0.930 0.930 0.930 34,414 32,013 0.9302 0.513 0.508 0.513 0.513 0.513 62,362 0.5133 -1.06%
2023-02-20 0 0.940 0.940 0.950 0.930 0.950 72,000 67,680 0.9400 0.519 0.519 0.524 0.513 0.524 130,473 0.5187 1.08%
2023-02-17 0 0.930 0.930 0.940 0.930 0.960 352,000 328,240 0.9325 0.513 0.513 0.519 0.513 0.530 637,867 0.5146 -2.11%
2023-02-16 0 0.950 0.950 0.960 0.950 0.970 362,000 347,340 0.9595 0.524 0.524 0.530 0.524 0.535 655,988 0.5295 0.00%
2023-02-15 0 0.950 0.950 0.970 0.950 0.970 814,000 782,780 0.9616 0.524 0.524 0.535 0.524 0.535 1,475,068 0.5307 -4.04%
2023-02-14 0 0.990 0.980 0.990 0.970 0.990 270,000 264,760 0.9806 0.546 0.541 0.546 0.535 0.546 489,273 0.5411 -1.00%
2023-02-13 0 1.000 0.980 1.000 0.970 1.000 292,000 285,100 0.9764 0.552 0.541 0.552 0.535 0.552 529,140 0.5388 0.00%
2023-02-10 0 1.000 0.980 1.000 0.980 1.000 76,000 75,140 0.9887 0.552 0.541 0.552 0.541 0.552 137,721 0.5456 1.01%
2023-02-09 0 0.990 0.980 0.990 0.980 1.010 760,000 753,580 0.9916 0.546 0.541 0.546 0.541 0.557 1,377,213 0.5472 -1.00%
2023-02-08 0 1.000 0.980 1.000 0.980 0.990 186,000 183,240 0.9852 0.552 0.541 0.552 0.541 0.546 337,055 0.5437 1.01%
2023-02-07 0 0.990 0.980 0.990 0.980 0.990 122,390 120,573 0.9852 0.546 0.541 0.546 0.541 0.546 221,786 0.5436 -1.98%
2023-02-06 0 1.010 0.990 1.010 0.980 1.010 1,204,000 1,192,520 0.9905 0.557 0.546 0.557 0.541 0.557 2,181,795 0.5466 0.00%
2023-02-03 0 1.010 1.000 1.010 0.980 1.020 934,000 933,260 0.9992 0.557 0.552 0.557 0.541 0.563 1,692,522 0.5514 -0.98%
2023-02-02 0 1.020 1.010 1.020 1.010 1.060 378,000 389,060 1.0293 0.563 0.557 0.563 0.557 0.585 684,982 0.5680 -1.92%
2023-02-01 0 1.040 1.030 1.040 1.020 1.050 174,007 180,267 1.0360 0.574 0.568 0.574 0.563 0.579 315,322 0.5717 -1.89%
2023-01-31 0 1.060 1.060 1.070 0.980 1.080 2,868,000 2,912,140 1.0154 0.585 0.585 0.590 0.541 0.596 5,197,167 0.5603 7.07%
2023-01-30 0 0.990 0.980 0.990 0.980 1.010 400,000 396,620 0.9916 0.546 0.541 0.546 0.541 0.557 724,849 0.5472 -1.98%
2023-01-27 0 1.010 1.000 1.010 0.990 1.010 176,000 175,040 0.9945 0.557 0.552 0.557 0.546 0.557 318,934 0.5488 0.00%
2023-01-26 0 1.010 0.990 1.010 0.980 1.020 1,052,390 1,050,493 0.9982 0.557 0.546 0.557 0.541 0.563 1,907,059 0.5508 -0.98%
2023-01-20 0 1.020 1.020 1.030 0.990 1.060 412,000 424,020 1.0292 0.563 0.563 0.568 0.546 0.585 746,594 0.5679 -0.97%
2023-01-19 0 1.030 1.010 1.030 1.000 1.030 1,192,000 1,195,220 1.0027 0.568 0.557 0.568 0.552 0.568 2,160,050 0.5533 0.98%
2023-01-18 0 1.020 1.000 1.020 1.010 1.020 104,000 105,320 1.0127 0.563 0.552 0.563 0.557 0.563 188,461 0.5588 0.00%
2023-01-17 0 1.020 1.020 1.030 1.010 1.030 356,000 364,080 1.0227 0.563 0.563 0.568 0.557 0.568 645,116 0.5644 -0.97%
2023-01-16 0 1.030 1.020 1.030 0.980 1.060 1,956,007 1,978,263 1.0114 0.568 0.563 0.568 0.541 0.585 3,544,524 0.5581 -2.83%
2023-01-13 0 1.060 1.050 1.060 1.040 1.080 968,007 1,019,027 1.0527 0.585 0.579 0.585 0.574 0.596 1,754,147 0.5809 -0.93%
2023-01-12 0 1.070 1.060 1.070 1.040 1.110 4,020,000 4,341,560 1.0800 0.590 0.585 0.590 0.574 0.613 7,284,732 0.5960 1.90%
2023-01-11 0 1.050 1.030 1.050 1.000 1.050 2,304,000 2,351,800 1.0207 0.579 0.568 0.579 0.552 0.579 4,175,130 0.5633 5.00%
2023-01-10 0 1.000 0.980 1.000 0.990 1.000 688,000 685,180 0.9959 0.552 0.541 0.552 0.546 0.552 1,246,740 0.5496 0.00%
2023-01-09 0 1.000 0.990 1.000 0.960 1.000 1,104,402 1,092,433 0.9892 0.552 0.546 0.552 0.530 0.552 2,001,312 0.5459 1.01%
2023-01-06 0 0.990 0.980 0.990 0.950 0.990 1,492,000 1,449,480 0.9715 0.546 0.541 0.546 0.524 0.546 2,703,686 0.5361 2.06%
2023-01-05 0 0.970 0.950 0.970 0.950 0.970 542,000 516,900 0.9537 0.535 0.524 0.535 0.524 0.535 982,170 0.5263 2.11%
2023-01-04 0 0.950 0.940 0.960 0.940 0.970 780,000 744,380 0.9543 0.524 0.519 0.530 0.519 0.535 1,413,455 0.5266 0.00%
2023-01-03 0 0.950 0.950 0.960 0.930 0.970 844,000 802,600 0.9509 0.524 0.524 0.530 0.513 0.535 1,529,431 0.5248 3.26%
2022-12-30 0 0.920 0.920 0.940 0.880 0.990 5,462,000 4,985,340 0.9127 0.508 0.508 0.519 0.486 0.546 9,897,812 0.5037 -4.17%
2022-12-29 0 0.960 0.950 0.960 0.880 0.970 3,464,000 3,256,820 0.9402 0.530 0.524 0.530 0.486 0.535 6,277,192 0.5188 9.09%
2022-12-28 0 0.880 0.870 0.880 0.860 0.930 2,530,000 2,252,820 0.8904 0.486 0.480 0.486 0.475 0.513 4,584,669 0.4914 1.15%
2022-12-23 0 0.870 0.840 0.870 0.830 0.870 732,000 617,040 0.8430 0.480 0.464 0.480 0.458 0.480 1,326,474 0.4652 2.35%
2022-12-22 0 0.850 0.850 0.860 0.850 0.880 456,000 389,780 0.8548 0.469 0.469 0.475 0.469 0.486 826,328 0.4717 0.00%
2022-12-21 0 0.850 0.850 0.870 0.840 0.950 2,960,000 2,616,820 0.8841 0.469 0.469 0.480 0.464 0.524 5,363,882 0.4879 -5.56%
2022-12-20 0 0.900 0.890 0.900 0.840 0.900 3,166,000 2,787,940 0.8806 0.497 0.491 0.497 0.464 0.497 5,737,179 0.4859 7.14%
2022-12-19 0 0.840 0.840 0.860 0.820 0.860 410,000 349,460 0.8523 0.464 0.464 0.475 0.453 0.475 742,970 0.4704 2.44%
2022-12-16 0 0.820 0.820 0.830 0.810 0.830 322,000 264,420 0.8212 0.453 0.453 0.458 0.447 0.458 583,503 0.4532 0.00%
2022-12-15 0 0.820 0.800 0.820 0.800 0.820 54,000 44,080 0.8163 0.453 0.441 0.453 0.441 0.453 97,855 0.4505 -1.20%
2022-12-14 0 0.830 0.820 0.840 0.820 0.840 638,000 532,040 0.8339 0.458 0.453 0.464 0.453 0.464 1,156,134 0.4602 0.00%
2022-12-13 0 0.830 0.830 0.840 0.820 0.850 968,000 813,280 0.8402 0.458 0.458 0.464 0.453 0.469 1,754,134 0.4636 0.00%
2022-12-12 0 0.830 0.830 0.850 0.830 0.870 1,122,000 953,140 0.8495 0.458 0.458 0.469 0.458 0.480 2,033,201 0.4688 0.00%
2022-12-09 0 0.830 0.820 0.830 0.810 0.830 206,000 170,620 0.8283 0.458 0.453 0.458 0.447 0.458 373,297 0.4571 0.00%
2022-12-08 0 0.830 0.810 0.830 0.790 0.830 1,086,000 877,280 0.8078 0.458 0.447 0.458 0.436 0.458 1,967,965 0.4458 -0.24%
2022-12-07 0 0.860 0.850 0.860 0.850 0.880 338,000 292,780 0.8662 0.459 0.454 0.459 0.454 0.470 633,110 0.4624 -2.27%
2022-12-06 0 0.880 0.850 0.880 0.840 0.890 710,000 607,820 0.8561 0.470 0.454 0.470 0.448 0.475 1,329,906 0.4570 0.00%
2022-12-05 0 0.880 0.880 0.890 0.870 0.900 662,000 584,860 0.8835 0.470 0.470 0.475 0.464 0.480 1,239,997 0.4717 1.15%
2022-12-02 0 0.870 0.860 0.880 0.860 0.890 202,000 174,780 0.8652 0.464 0.459 0.470 0.459 0.475 378,368 0.4619 0.00%
2022-12-01 0 0.870 0.860 0.870 0.870 0.900 238,000 208,400 0.8756 0.464 0.459 0.464 0.464 0.480 445,800 0.4675 -2.25%
2022-11-30 0 0.890 0.880 0.890 0.870 0.900 474,000 420,820 0.8878 0.475 0.470 0.475 0.464 0.480 887,853 0.4740 2.30%
2022-11-29 0 0.870 0.860 0.870 0.870 0.900 616,000 542,740 0.8811 0.464 0.459 0.464 0.464 0.480 1,153,834 0.4704 2.35%
2022-11-28 0 0.850 0.830 0.850 0.830 0.870 188,000 158,200 0.8415 0.454 0.443 0.454 0.443 0.464 352,144 0.4492 1.19%
2022-11-25 0 0.840 0.830 0.840 0.820 0.840 378,000 317,240 0.8393 0.448 0.443 0.448 0.438 0.448 708,035 0.4481 2.44%
2022-11-24 0 0.820 0.820 0.840 0.820 0.840 746,000 619,120 0.8299 0.438 0.438 0.448 0.438 0.448 1,397,338 0.4431 0.00%
2022-11-23 0 0.820 0.820 0.830 0.810 0.810 4,000 3,240 0.8100 0.438 0.438 0.443 0.432 0.432 7,492 0.4324 -1.20%
2022-11-22 0 0.830 0.820 0.830 0.810 0.840 158,000 130,300 0.8247 0.443 0.438 0.443 0.432 0.448 295,951 0.4403 -1.19%
2022-11-21 0 0.840 0.830 0.850 - - 0 0 - 0.448 0.443 0.454 - - 0 - 0.00%
2022-11-18 0 0.840 0.830 0.840 0.830 0.840 302,000 253,460 0.8393 0.448 0.443 0.448 0.443 0.448 565,678 0.4481 1.20%
2022-11-17 0 0.830 0.830 0.840 0.820 0.830 46,000 38,160 0.8296 0.443 0.443 0.448 0.438 0.443 86,163 0.4429 1.22%
2022-11-16 0 0.820 0.820 0.830 0.820 0.840 190,000 158,020 0.8317 0.438 0.438 0.443 0.438 0.448 355,890 0.4440 0.00%
2022-11-15 0 0.820 0.810 0.820 0.810 0.840 656,000 536,200 0.8174 0.438 0.432 0.438 0.432 0.448 1,228,758 0.4364 -1.20%
2022-11-14 0 0.830 0.830 0.840 0.810 0.840 120,000 99,580 0.8298 0.443 0.443 0.448 0.432 0.448 224,773 0.4430 2.47%
2022-11-11 0 0.810 0.810 0.830 0.810 0.840 172,000 142,520 0.8286 0.432 0.432 0.443 0.432 0.448 322,174 0.4424 0.00%
2022-11-10 0 0.810 0.810 0.820 0.800 0.820 46,000 37,260 0.8100 0.432 0.432 0.438 0.427 0.438 86,163 0.4324 -2.41%
2022-11-09 0 0.830 0.810 0.830 0.820 0.840 38,000 31,200 0.8211 0.443 0.432 0.443 0.438 0.448 71,178 0.4383 1.22%
2022-11-08 0 0.820 0.820 0.830 0.810 0.840 34,000 28,140 0.8276 0.438 0.438 0.443 0.432 0.448 63,686 0.4419 -1.20%
2022-11-07 0 0.830 0.830 0.840 0.800 0.830 122,000 98,980 0.8113 0.443 0.443 0.448 0.427 0.443 228,519 0.4331 2.47%
2022-11-04 0 0.810 0.810 0.820 0.810 0.820 182,000 148,600 0.8165 0.432 0.432 0.438 0.432 0.438 340,906 0.4359 0.00%
2022-11-03 0 0.810 0.810 0.820 0.780 0.820 310,000 246,320 0.7946 0.432 0.432 0.438 0.416 0.438 580,663 0.4242 -1.22%
2022-11-02 0 0.820 0.810 0.820 0.770 0.820 332,000 263,900 0.7949 0.438 0.432 0.438 0.411 0.438 621,872 0.4244 3.80%
2022-11-01 0 0.790 0.780 0.790 0.740 0.790 146,000 111,520 0.7638 0.422 0.416 0.422 0.395 0.422 273,474 0.4078 5.33%
2022-10-31 0 0.750 0.740 0.760 0.740 0.800 458,000 350,940 0.7662 0.400 0.395 0.406 0.395 0.427 857,883 0.4091 -6.25%
2022-10-28 0 0.800 0.790 0.820 0.800 0.830 386,000 312,340 0.8092 0.427 0.422 0.438 0.427 0.443 723,019 0.4320 -5.88%
2022-10-27 0 0.850 0.830 0.850 0.830 0.850 260,000 216,120 0.8312 0.454 0.443 0.454 0.443 0.454 487,008 0.4438 0.00%
2022-10-26 0 0.850 0.840 0.850 0.840 0.850 342,000 287,580 0.8409 0.454 0.448 0.454 0.448 0.454 640,603 0.4489 -2.30%
2022-10-25 0 0.870 0.870 0.880 0.830 0.880 2,478,000 2,121,900 0.8563 0.464 0.464 0.470 0.443 0.470 4,641,560 0.4572 1.16%
2022-10-24 0 0.860 0.830 0.860 0.840 0.860 2,104,000 1,797,960 0.8545 0.459 0.443 0.459 0.448 0.459 3,941,018 0.4562 0.00%
2022-10-21 0 0.860 0.830 0.860 0.840 0.860 1,144,000 977,020 0.8540 0.459 0.443 0.459 0.448 0.459 2,142,835 0.4559 0.00%
2022-10-20 0 0.860 0.830 0.860 0.850 0.860 1,054,000 902,520 0.8563 0.459 0.443 0.459 0.454 0.459 1,974,255 0.4571 2.38%
2022-10-19 0 0.840 0.810 0.840 0.820 0.850 520,000 434,680 0.8359 0.448 0.432 0.448 0.438 0.454 974,016 0.4463 3.70%
2022-10-18 0 0.810 0.800 0.830 0.810 0.830 28,000 23,120 0.8257 0.432 0.427 0.443 0.432 0.443 52,447 0.4408 -2.41%
2022-10-17 0 0.830 0.770 0.830 0.770 0.830 346,000 280,560 0.8109 0.443 0.411 0.443 0.411 0.443 648,095 0.4329 3.75%
2022-10-14 0 0.800 0.790 0.810 0.790 0.820 232,000 189,560 0.8171 0.427 0.422 0.432 0.422 0.438 434,561 0.4362 0.00%
2022-10-13 0 0.800 0.780 0.800 - - 0 0 - 0.427 0.416 0.427 - - 0 - 0.00%
2022-10-12 0 0.800 0.800 0.810 0.780 0.820 640,000 517,260 0.8082 0.427 0.427 0.432 0.416 0.438 1,198,789 0.4315 1.27%
2022-10-11 0 0.790 0.790 0.800 0.790 0.800 94,000 74,620 0.7938 0.422 0.422 0.427 0.422 0.427 176,072 0.4238 -2.47%
2022-10-10 0 0.810 0.810 0.830 0.790 0.830 800,000 642,120 0.8027 0.432 0.432 0.443 0.422 0.443 1,498,486 0.4285 0.00%
2022-10-07 0 0.810 0.810 0.820 0.810 0.830 14,000 11,380 0.8129 0.432 0.432 0.438 0.432 0.443 26,224 0.4340 -2.41%
2022-10-06 0 0.830 0.820 0.830 0.780 0.840 632,000 509,880 0.8068 0.443 0.438 0.443 0.416 0.448 1,183,804 0.4307 3.75%
2022-10-05 0 0.800 0.800 0.820 0.800 0.830 318,000 258,780 0.8138 0.427 0.427 0.438 0.427 0.443 595,648 0.4345 -3.61%
2022-10-03 0 0.830 0.810 0.820 0.800 0.840 800,000 656,160 0.8202 0.443 0.432 0.438 0.427 0.448 1,498,486 0.4379 -0.38%
2022-09-30 0 0.860 0.850 0.860 0.850 0.860 1,084,000 922,080 0.8506 0.445 0.440 0.445 0.440 0.445 2,095,758 0.4400 1.18%
2022-09-29 0 0.850 0.840 0.850 0.840 0.860 602,000 516,980 0.8588 0.440 0.434 0.440 0.434 0.445 1,163,880 0.4442 -1.16%
2022-09-28 0 0.860 0.840 0.860 0.820 0.870 726,000 616,560 0.8493 0.445 0.434 0.445 0.424 0.450 1,403,616 0.4393 0.00%
2022-09-27 0 0.860 0.850 0.860 0.860 0.860 10,000 8,600 0.8600 0.445 0.440 0.445 0.445 0.445 19,334 0.4448 -1.15%
2022-09-26 0 0.870 0.850 0.870 - - 0 0 - 0.450 0.440 0.450 - - 0 - -1.14%
2022-09-23 0 0.880 0.870 0.880 0.840 0.880 846,000 732,480 0.8658 0.455 0.450 0.455 0.434 0.455 1,635,619 0.4478 4.76%
2022-09-22 0 0.840 0.840 0.860 0.840 0.860 266,000 225,900 0.8492 0.434 0.434 0.445 0.434 0.445 514,273 0.4393 -4.55%
2022-09-21 0 0.880 0.860 0.880 0.850 0.880 192,000 165,600 0.8625 0.455 0.445 0.455 0.440 0.455 371,204 0.4461 0.00%
2022-09-20 0 0.880 0.850 0.880 0.850 0.880 188,000 161,300 0.8580 0.455 0.440 0.455 0.440 0.455 363,471 0.4438 -2.22%
2022-09-19 0 0.900 0.870 0.900 0.840 0.900 1,226,000 1,075,280 0.8771 0.466 0.450 0.466 0.434 0.466 2,370,294 0.4536 3.45%
2022-09-16 0 0.870 0.850 0.870 0.840 0.890 1,612,000 1,392,420 0.8638 0.450 0.440 0.450 0.434 0.460 3,116,570 0.4468 1.16%
2022-09-15 0 0.860 0.860 0.880 0.860 0.880 30,000 25,840 0.8613 0.445 0.445 0.455 0.445 0.455 58,001 0.4455 -4.44%
2022-09-14 0 0.900 0.880 0.900 0.850 0.900 1,346,000 1,185,520 0.8808 0.466 0.455 0.466 0.440 0.466 2,602,297 0.4556 1.12%
2022-09-13 0 0.890 0.870 0.890 0.880 0.890 88,000 77,980 0.8861 0.460 0.450 0.460 0.455 0.460 170,135 0.4583 -1.11%
2022-09-09 0 0.900 0.890 0.900 0.870 0.900 1,318,000 1,178,360 0.8941 0.466 0.460 0.466 0.450 0.466 2,548,163 0.4624 2.27%
2022-09-08 0 0.880 0.880 0.890 0.880 0.900 472,000 420,440 0.8908 0.455 0.455 0.460 0.455 0.466 912,544 0.4607 -2.22%
2022-09-07 0 0.900 0.900 0.910 0.850 0.900 3,186,000 2,807,660 0.8812 0.466 0.466 0.471 0.440 0.466 6,159,672 0.4558 0.00%
2022-09-06 0 0.900 0.870 0.900 0.870 0.900 64,000 55,840 0.8725 0.466 0.450 0.466 0.450 0.466 123,735 0.4513 0.00%
2022-09-05 0 0.900 0.870 0.900 0.830 0.900 1,614,000 1,416,060 0.8774 0.466 0.450 0.466 0.429 0.466 3,120,437 0.4538 0.00%
2022-09-02 0 0.900 0.890 0.900 0.880 0.910 1,352,000 1,213,200 0.8973 0.466 0.460 0.466 0.455 0.471 2,613,897 0.4641 1.12%
2022-09-01 0 0.890 0.870 0.890 0.860 0.910 1,134,000 1,010,320 0.8909 0.460 0.450 0.460 0.445 0.471 2,192,426 0.4608 -1.11%
2022-08-31 0 0.900 0.870 0.900 0.860 0.910 1,234,000 1,110,500 0.8999 0.466 0.450 0.466 0.445 0.471 2,385,761 0.4655 0.00%
2022-08-30 0 0.900 0.880 0.900 0.860 0.910 4,256,000 3,771,340 0.8861 0.466 0.455 0.466 0.445 0.471 8,228,363 0.4583 3.45%
2022-08-29 0 0.870 0.860 0.870 0.810 0.940 5,296,000 4,582,340 0.8652 0.450 0.445 0.450 0.419 0.486 10,239,053 0.4475 10.13%
2022-08-26 0 0.790 0.790 0.810 0.760 0.840 2,530,000 2,079,040 0.8218 0.409 0.409 0.419 0.393 0.434 4,891,391 0.4250 1.28%
2022-08-25 0 0.780 0.760 0.780 0.770 0.790 94,000 72,660 0.7730 0.403 0.393 0.403 0.398 0.409 181,735 0.3998 1.30%
2022-08-24 0 0.770 0.760 0.780 0.770 0.810 430,000 336,820 0.7833 0.398 0.393 0.403 0.398 0.419 831,343 0.4052 0.00%
2022-08-23 0 0.770 0.770 0.780 0.770 0.800 300,000 235,800 0.7860 0.398 0.398 0.403 0.398 0.414 580,007 0.4065 -4.94%
2022-08-22 0 0.810 0.790 0.810 0.800 0.810 308,000 247,600 0.8039 0.419 0.409 0.419 0.414 0.419 595,474 0.4158 -1.22%
2022-08-19 0 0.820 0.810 0.820 0.800 0.840 384,000 316,800 0.8250 0.424 0.419 0.424 0.414 0.434 742,409 0.4267 -3.53%
2022-08-18 0 0.850 0.840 0.850 0.840 0.860 2,464,000 2,101,080 0.8527 0.440 0.434 0.440 0.434 0.445 4,763,789 0.4411 1.19%
2022-08-17 0 0.840 0.830 0.840 0.810 0.840 2,230,000 1,851,840 0.8304 0.434 0.429 0.434 0.419 0.434 4,311,384 0.4295 3.70%
2022-08-16 0 0.810 0.810 0.820 0.770 0.840 2,648,000 2,160,860 0.8160 0.419 0.419 0.424 0.398 0.434 5,119,527 0.4221 1.25%
2022-08-15 0 0.800 0.760 0.800 0.760 0.810 488,000 391,140 0.8015 0.414 0.393 0.414 0.393 0.419 943,478 0.4146 -1.23%
2022-08-12 0 0.810 0.800 0.810 0.760 0.810 612,000 488,040 0.7975 0.419 0.414 0.419 0.393 0.419 1,183,214 0.4125 2.53%
2022-08-11 0 0.790 0.770 0.790 0.740 0.790 678,000 523,180 0.7717 0.409 0.398 0.409 0.383 0.409 1,310,815 0.3991 5.33%
2022-08-10 0 0.750 0.740 0.750 0.720 0.760 564,000 414,660 0.7352 0.388 0.383 0.388 0.372 0.393 1,090,413 0.3803 -1.32%
2022-08-09 0 0.760 0.740 0.760 0.740 0.760 700,000 525,160 0.7502 0.393 0.383 0.393 0.383 0.393 1,353,349 0.3880 2.70%
2022-08-08 0 0.740 0.710 0.750 0.730 0.750 458,000 341,700 0.7461 0.383 0.367 0.388 0.378 0.388 885,477 0.3859 4.23%
2022-08-05 0 0.710 0.700 0.710 0.700 0.720 108,000 76,640 0.7096 0.367 0.362 0.367 0.362 0.372 208,802 0.3670 0.00%
2022-08-04 0 0.710 0.700 0.710 0.690 0.710 218,000 152,040 0.6974 0.367 0.362 0.367 0.357 0.367 421,472 0.3607 2.90%
2022-08-03 0 0.690 0.690 0.720 0.690 0.710 142,000 99,060 0.6976 0.357 0.357 0.372 0.357 0.367 274,537 0.3608 -2.82%
2022-08-02 0 0.710 0.710 0.730 0.710 0.730 526,000 378,400 0.7194 0.367 0.367 0.378 0.367 0.378 1,016,945 0.3721 -2.74%
2022-08-01 0 0.730 0.730 0.750 0.730 0.730 174,000 127,020 0.7300 0.378 0.378 0.388 0.378 0.378 336,404 0.3776 -2.67%
2022-07-29 0 0.750 0.730 0.750 0.730 0.760 516,000 378,640 0.7338 0.388 0.378 0.388 0.378 0.393 997,612 0.3795 0.00%
2022-07-28 0 0.750 0.740 0.750 0.740 0.750 34,000 25,180 0.7406 0.388 0.383 0.388 0.383 0.388 65,734 0.3831 0.00%
2022-07-27 0 0.750 0.730 0.750 0.730 0.750 74,000 54,260 0.7332 0.388 0.378 0.388 0.378 0.388 143,068 0.3793 1.35%
2022-07-26 0 0.740 0.730 0.740 0.720 0.750 90,000 66,820 0.7424 0.383 0.378 0.383 0.372 0.388 174,002 0.3840 1.37%
2022-07-25 0 0.730 0.730 0.740 0.680 0.740 328,000 232,320 0.7083 0.378 0.378 0.383 0.352 0.383 634,141 0.3664 5.80%
2022-07-22 0 0.690 0.690 0.700 0.690 0.700 358,000 248,120 0.6931 0.357 0.357 0.362 0.357 0.362 692,141 0.3585 -2.82%
2022-07-21 0 0.710 0.700 0.720 0.710 0.710 2,000 1,420 0.7100 0.367 0.362 0.372 0.367 0.367 3,867 0.3672 -1.39%
2022-07-20 0 0.720 0.700 0.720 0.700 0.720 138,000 97,700 0.7080 0.372 0.362 0.372 0.362 0.372 266,803 0.3662 1.41%
2022-07-19 0 0.710 0.710 0.720 0.710 0.730 188,000 136,140 0.7241 0.367 0.367 0.372 0.367 0.378 363,471 0.3746 -1.39%
2022-07-18 0 0.720 0.720 0.740 0.710 0.740 272,000 195,840 0.7200 0.372 0.372 0.383 0.367 0.383 525,873 0.3724 -1.37%
2022-07-15 0 0.730 0.720 0.730 0.720 0.750 132,000 96,140 0.7283 0.378 0.372 0.378 0.372 0.388 255,203 0.3767 -1.35%
2022-07-14 0 0.740 0.740 0.750 0.710 0.740 372,000 269,520 0.7245 0.383 0.383 0.388 0.367 0.383 719,208 0.3747 1.37%
2022-07-13 0 0.730 0.720 0.730 0.710 0.750 1,222,000 895,340 0.7327 0.378 0.372 0.378 0.367 0.388 2,362,561 0.3790 -3.95%
2022-07-12 0 0.760 0.750 0.760 0.750 0.780 908,000 695,060 0.7655 0.393 0.388 0.393 0.388 0.403 1,755,487 0.3959 1.33%
2022-07-11 0 0.750 0.750 0.760 0.750 0.840 3,508,000 2,700,200 0.7697 0.388 0.388 0.393 0.388 0.434 6,782,213 0.3981 -8.54%
2022-07-08 0 0.820 0.820 0.830 0.790 0.840 3,542,000 2,891,280 0.8163 0.424 0.424 0.429 0.409 0.434 6,847,947 0.4222 5.13%
2022-07-07 0 0.780 0.780 0.790 0.760 0.800 2,296,000 1,783,220 0.7767 0.403 0.403 0.409 0.393 0.414 4,438,985 0.4017 5.41%
2022-07-06 0 0.740 0.720 0.740 0.730 0.770 1,091,800 815,260 0.7467 0.383 0.372 0.383 0.378 0.398 2,110,838 0.3862 1.37%
2022-07-05 0 0.730 0.720 0.730 0.700 0.750 2,290,000 1,674,840 0.7314 0.378 0.372 0.378 0.362 0.388 4,427,385 0.3783 2.82%
2022-07-04 0 0.710 0.690 0.710 0.690 0.730 2,398,000 1,691,660 0.7054 0.367 0.357 0.367 0.357 0.378 4,636,188 0.3649 1.43%
2022-06-30 0 0.700 0.690 0.720 0.670 0.730 2,906,000 2,037,560 0.7012 0.362 0.357 0.372 0.347 0.378 5,618,332 0.3627 4.48%
2022-06-29 0 0.670 0.670 0.680 0.670 0.670 52,000 34,840 0.6700 0.347 0.347 0.352 0.347 0.347 100,535 0.3465 0.00%
2022-06-28 0 0.670 0.660 0.680 0.640 0.680 280,000 185,660 0.6631 0.347 0.341 0.352 0.331 0.352 541,340 0.3430 4.69%
2022-06-27 0 0.640 0.630 0.650 0.630 0.650 240,000 152,700 0.6363 0.331 0.326 0.336 0.326 0.336 464,005 0.3291 -1.54%
2022-06-24 0 0.650 0.640 0.650 0.650 0.650 108,000 70,200 0.6500 0.336 0.331 0.336 0.336 0.336 208,802 0.3362 -1.52%
2022-06-23 0 0.660 0.650 0.660 0.650 0.660 134,000 88,240 0.6585 0.341 0.336 0.341 0.336 0.341 259,070 0.3406 3.13%
2022-06-22 0 0.640 0.630 0.650 0.640 0.640 6,000 3,840 0.6400 0.331 0.326 0.336 0.331 0.331 11,600 0.3310 0.00%
2022-06-21 0 0.640 0.640 0.660 0.610 0.680 700,000 448,740 0.6411 0.331 0.331 0.341 0.316 0.352 1,353,349 0.3316 0.00%
2022-06-20 0 0.640 0.630 0.640 0.610 0.650 116,000 73,080 0.6300 0.331 0.326 0.331 0.316 0.336 224,269 0.3259 3.23%
2022-06-17 0 0.620 0.620 0.630 0.620 0.620 12,000 7,440 0.6200 0.321 0.321 0.326 0.321 0.321 23,200 0.3207 0.00%
2022-06-16 0 0.620 0.610 0.620 0.610 0.630 290,000 179,880 0.6203 0.321 0.316 0.321 0.316 0.326 560,673 0.3208 -1.59%
2022-06-15 0 0.630 0.620 0.640 0.630 0.630 10,000 6,280 0.6280 0.326 0.321 0.331 0.326 0.326 19,334 0.3248 1.61%
2022-06-14 0 0.620 0.610 0.630 0.620 0.620 30,000 18,600 0.6200 0.321 0.316 0.326 0.321 0.321 58,001 0.3207 1.64%
2022-06-13 0 0.610 0.600 0.630 0.610 0.640 360,000 224,780 0.6244 0.316 0.310 0.326 0.316 0.331 696,008 0.3230 -4.69%
2022-06-10 0 0.640 0.640 0.650 0.640 0.650 100,000 64,500 0.6450 0.331 0.331 0.336 0.331 0.336 193,336 0.3336 0.00%
2022-06-09 0 0.640 0.640 0.650 0.640 0.640 120,000 76,800 0.6400 0.331 0.331 0.336 0.331 0.331 232,003 0.3310 0.00%
2022-06-08 0 0.640 0.630 0.640 0.620 0.640 104,655 65,919 0.6299 0.331 0.326 0.331 0.321 0.331 202,335 0.3258 1.59%
2022-06-07 0 0.630 0.620 0.650 0.630 0.640 220,000 140,000 0.6364 0.326 0.321 0.336 0.326 0.331 425,338 0.3291 0.00%
2022-06-06 0 0.630 0.630 0.640 0.630 0.640 116,000 74,040 0.6383 0.326 0.326 0.331 0.326 0.331 224,269 0.3301 -1.56%
2022-06-02 0 0.640 0.640 0.650 0.620 0.650 36,000 22,600 0.6278 0.331 0.331 0.336 0.321 0.336 69,601 0.3247 1.59%
2022-06-01 0 0.630 0.630 0.640 0.620 0.640 110,000 69,460 0.6315 0.326 0.326 0.331 0.321 0.331 212,669 0.3266 -1.56%
2022-05-31 0 0.640 0.630 0.650 0.620 0.640 200,000 127,540 0.6377 0.331 0.326 0.336 0.321 0.331 386,671 0.3298 3.23%
2022-05-30 0 0.620 0.620 0.630 0.590 0.620 754,000 456,620 0.6056 0.321 0.321 0.326 0.305 0.321 1,457,750 0.3132 3.33%
2022-05-27 0 0.600 0.600 0.610 0.600 0.610 224,000 135,840 0.6064 0.310 0.310 0.316 0.310 0.316 433,072 0.3137 -1.64%
2022-05-26 0 0.610 0.610 0.630 0.610 0.620 40,000 24,600 0.6150 0.316 0.316 0.326 0.316 0.321 77,334 0.3181 0.00%
2022-05-25 0 0.610 0.610 0.620 0.610 0.620 102,000 62,320 0.6110 0.316 0.316 0.321 0.316 0.321 197,202 0.3160 -1.61%
2022-05-24 0 0.620 0.610 0.620 0.610 0.620 110,000 67,220 0.6111 0.321 0.316 0.321 0.316 0.321 212,669 0.3161 1.64%
2022-05-23 0 0.610 0.600 0.610 0.610 0.610 52,000 31,720 0.6100 0.316 0.310 0.316 0.316 0.316 100,535 0.3155 0.00%
2022-05-20 0 0.610 0.600 0.630 0.610 0.620 102,000 62,320 0.6110 0.316 0.310 0.326 0.316 0.321 197,202 0.3160 -1.61%
2022-05-19 0 0.620 0.620 0.630 0.610 0.620 100,000 61,920 0.6192 0.321 0.321 0.326 0.316 0.321 193,336 0.3203 -1.59%
2022-05-18 0 0.630 0.610 0.630 0.600 0.630 356,000 219,420 0.6163 0.326 0.316 0.326 0.310 0.326 688,275 0.3188 3.28%
2022-05-17 0 0.610 0.600 0.610 0.600 0.610 88,000 53,100 0.6034 0.316 0.310 0.316 0.310 0.316 170,135 0.3121 1.67%
2022-05-16 0 0.600 0.600 0.610 0.600 0.600 78,000 46,800 0.6000 0.310 0.310 0.316 0.310 0.310 150,802 0.3103 0.00%
2022-05-13 0 0.600 0.600 0.610 0.590 0.610 246,000 147,600 0.6000 0.310 0.310 0.316 0.305 0.316 475,606 0.3103 0.00%
2022-05-12 0 0.600 0.590 0.610 0.590 0.620 332,000 198,220 0.5970 0.310 0.305 0.316 0.305 0.321 641,874 0.3088 -4.76%
2022-05-11 0 0.630 0.620 0.630 0.620 0.630 42,000 26,340 0.6271 0.326 0.321 0.326 0.321 0.326 81,201 0.3244 1.61%
2022-05-10 0 0.620 0.610 0.620 0.610 0.620 114,000 69,840 0.6126 0.321 0.316 0.321 0.316 0.321 220,403 0.3169 -1.59%
2022-05-06 0 0.630 0.610 0.630 0.610 0.630 290,000 179,140 0.6177 0.326 0.316 0.326 0.316 0.326 560,673 0.3195 0.00%
2022-05-05 0 0.630 0.630 0.650 0.630 0.630 4,000 2,520 0.6300 0.326 0.326 0.336 0.326 0.326 7,733 0.3259 0.00%
2022-05-04 0 0.630 0.630 0.650 0.630 0.640 164,000 103,720 0.6324 0.326 0.326 0.336 0.326 0.331 317,070 0.3271 -1.56%
2022-05-03 0 0.640 0.640 0.650 0.630 0.640 182,000 115,800 0.6363 0.331 0.331 0.336 0.326 0.331 351,871 0.3291 -1.54%
2022-04-29 0 0.650 0.650 0.660 0.650 0.650 228,000 148,200 0.6500 0.336 0.336 0.341 0.336 0.336 440,805 0.3362 1.56%
2022-04-28 0 0.640 0.640 0.660 0.640 0.650 112,000 72,720 0.6493 0.331 0.331 0.341 0.331 0.336 216,536 0.3358 -3.03%
2022-04-27 0 0.660 0.640 0.660 0.650 0.660 32,000 20,680 0.6463 0.341 0.331 0.341 0.336 0.341 61,867 0.3343 1.54%
2022-04-26 0 0.650 0.640 0.650 0.640 0.660 184,000 119,820 0.6512 0.336 0.331 0.336 0.331 0.341 355,737 0.3368 1.56%
2022-04-25 0 0.640 0.640 0.650 0.640 0.660 438,000 284,520 0.6496 0.331 0.331 0.336 0.331 0.341 846,810 0.3360 -5.88%
2022-04-22 0 0.680 0.670 0.680 0.660 0.680 224,000 150,220 0.6706 0.352 0.347 0.352 0.341 0.352 433,072 0.3469 0.00%
2022-04-21 0 0.680 0.680 0.690 0.680 0.720 732,000 511,400 0.6986 0.352 0.352 0.357 0.352 0.372 1,415,217 0.3614 0.00%
2022-04-20 0 0.680 0.670 0.680 0.680 0.710 706,000 489,860 0.6939 0.352 0.347 0.352 0.352 0.367 1,364,949 0.3589 -2.86%
2022-04-19 0 0.700 0.680 0.700 0.690 0.700 192,000 133,060 0.6930 0.362 0.352 0.362 0.357 0.362 371,204 0.3585 0.00%
2022-04-14 0 0.700 0.690 0.700 0.690 0.700 266,000 184,120 0.6922 0.362 0.357 0.362 0.357 0.362 514,273 0.3580 -1.41%
2022-04-13 0 0.710 0.700 0.710 0.710 0.730 1,060,000 760,420 0.7174 0.367 0.362 0.367 0.367 0.378 2,049,357 0.3711 0.00%
2022-04-12 0 0.710 0.700 0.710 0.650 0.750 5,094,000 3,671,460 0.7207 0.367 0.362 0.367 0.336 0.388 9,848,515 0.3728 9.23%
2022-04-11 0 0.650 0.650 0.660 0.650 0.680 194,000 129,480 0.6674 0.336 0.336 0.341 0.336 0.352 375,071 0.3452 -4.41%
2022-04-08 0 0.680 0.670 0.680 0.660 0.680 114,000 76,380 0.6700 0.352 0.347 0.352 0.341 0.352 220,403 0.3465 3.03%
2022-04-07 0 0.660 0.660 0.670 0.640 0.670 1,194,000 783,860 0.6565 0.341 0.341 0.347 0.331 0.347 2,308,427 0.3396 -4.35%
2022-04-06 0 0.690 0.680 0.690 0.670 0.690 186,000 126,280 0.6789 0.357 0.352 0.357 0.347 0.357 359,604 0.3512 0.00%
2022-04-04 0 0.690 0.680 0.690 0.660 0.700 974,000 677,520 0.6956 0.357 0.352 0.357 0.341 0.362 1,883,089 0.3598 4.55%
2022-04-01 0 0.660 0.650 0.660 0.650 0.670 264,000 173,580 0.6575 0.341 0.336 0.341 0.336 0.347 510,406 0.3401 1.54%
2022-03-31 0 0.650 0.650 0.660 0.640 0.670 918,000 598,900 0.6524 0.336 0.336 0.341 0.331 0.347 1,774,821 0.3374 -2.99%
2022-03-30 0 0.670 0.670 0.680 0.660 0.690 1,162,000 778,420 0.6699 0.347 0.347 0.352 0.341 0.357 2,246,560 0.3465 -2.90%
2022-03-29 0 0.690 0.690 0.700 0.680 0.690 170,000 116,320 0.6842 0.357 0.357 0.362 0.352 0.357 328,671 0.3539 -1.43%
2022-03-28 0 0.700 0.690 0.700 0.690 0.700 192,000 133,660 0.6961 0.362 0.357 0.362 0.357 0.362 371,204 0.3601 -1.41%
2022-03-25 0 0.710 0.700 0.710 0.700 0.730 312,000 221,180 0.7089 0.367 0.362 0.367 0.362 0.378 603,207 0.3667 -1.39%
2022-03-24 0 0.720 0.710 0.720 0.710 0.730 898,000 643,700 0.7168 0.372 0.367 0.372 0.367 0.378 1,736,154 0.3708 2.86%
2022-03-23 0 0.700 0.700 0.710 0.700 0.710 324,000 228,300 0.7046 0.362 0.362 0.367 0.362 0.367 626,407 0.3645 0.00%
2022-03-22 0 0.700 0.690 0.700 0.670 0.700 572,000 393,120 0.6873 0.362 0.357 0.362 0.347 0.362 1,105,880 0.3555 1.45%
2022-03-21 0 0.690 0.690 0.700 0.680 0.730 1,994,000 1,393,780 0.6990 0.357 0.357 0.362 0.352 0.378 3,855,112 0.3615 -2.82%
2022-03-18 0 0.710 0.710 0.720 0.700 0.760 3,916,000 2,833,200 0.7235 0.367 0.367 0.372 0.362 0.393 7,571,022 0.3742 -4.05%
2022-03-17 0 0.740 0.740 0.750 0.700 0.810 3,736,000 2,817,120 0.7540 0.383 0.383 0.388 0.362 0.419 7,223,018 0.3900 -2.63%
2022-03-16 0 0.760 0.750 0.760 0.730 0.780 1,076,000 820,000 0.7621 0.393 0.388 0.393 0.378 0.403 2,080,291 0.3942 2.70%
2022-03-15 0 0.740 0.740 0.760 0.730 0.790 2,090,000 1,581,540 0.7567 0.383 0.383 0.393 0.378 0.409 4,040,714 0.3914 -6.33%
2022-03-14 0 0.790 0.780 0.790 0.780 0.820 1,622,000 1,299,660 0.8013 0.409 0.403 0.409 0.403 0.424 3,135,903 0.4144 -2.47%
2022-03-11 0 0.810 0.810 0.830 0.790 0.830 1,828,000 1,480,060 0.8097 0.419 0.419 0.429 0.409 0.429 3,534,175 0.4188 -1.22%
2022-03-10 0 0.820 0.810 0.820 0.760 0.820 1,276,000 1,004,840 0.7875 0.424 0.419 0.424 0.393 0.424 2,466,962 0.4073 3.80%
2022-03-09 0 0.790 0.780 0.790 0.780 0.790 570,000 446,380 0.7831 0.409 0.403 0.409 0.403 0.409 1,102,013 0.4051 0.00%
2022-03-08 0 0.790 0.770 0.800 0.760 0.790 1,036,000 813,780 0.7855 0.409 0.398 0.414 0.393 0.409 2,002,957 0.4063 0.00%
2022-03-07 0 0.790 0.760 0.800 0.740 0.790 1,864,000 1,431,140 0.7678 0.409 0.393 0.414 0.383 0.409 3,603,776 0.3971 0.00%
2022-03-04 0 0.790 0.790 0.800 0.770 0.820 2,076,000 1,648,120 0.7939 0.409 0.409 0.414 0.398 0.424 4,013,647 0.4106 -1.25%
2022-03-03 0 0.800 0.790 0.800 0.770 0.820 2,168,000 1,701,240 0.7847 0.414 0.409 0.414 0.398 0.424 4,191,516 0.4059 -2.44%
2022-03-02 0 0.820 0.810 0.820 0.780 0.830 1,296,000 1,032,820 0.7969 0.424 0.419 0.424 0.403 0.429 2,505,629 0.4122 3.80%
2022-03-01 0 0.790 0.780 0.790 0.780 0.800 914,000 721,500 0.7894 0.409 0.403 0.409 0.403 0.414 1,767,087 0.4083 -2.47%
2022-02-28 0 0.810 0.790 0.810 0.780 0.820 884,000 703,320 0.7956 0.419 0.409 0.419 0.403 0.424 1,709,087 0.4115 -1.22%
2022-02-25 0 0.820 0.810 0.820 0.820 0.830 178,000 146,160 0.8211 0.424 0.419 0.424 0.424 0.429 344,137 0.4247 -1.20%
2022-02-24 0 0.830 0.820 0.830 0.810 0.880 2,084,000 1,740,700 0.8353 0.429 0.424 0.429 0.419 0.455 4,029,114 0.4320 -5.68%
2022-02-23 0 0.880 0.870 0.880 0.850 0.880 912,000 788,800 0.8649 0.455 0.450 0.455 0.440 0.455 1,763,221 0.4474 1.15%
2022-02-22 0 0.870 0.860 0.870 0.830 0.870 2,224,000 1,879,900 0.8453 0.450 0.445 0.450 0.429 0.450 4,299,784 0.4372 -2.25%
2022-02-21 0 0.890 0.880 0.890 0.860 0.910 7,278,000 6,463,040 0.8880 0.460 0.455 0.460 0.445 0.471 14,070,965 0.4593 3.49%
2022-02-18 0 0.860 0.850 0.860 0.810 0.860 4,010,000 3,386,720 0.8446 0.445 0.440 0.445 0.419 0.445 7,752,757 0.4368 6.17%
2022-02-17 0 0.810 0.800 0.810 0.790 0.820 818,000 654,920 0.8006 0.419 0.414 0.419 0.409 0.424 1,581,485 0.4141 -1.22%
2022-02-16 0 0.820 0.800 0.820 0.790 0.830 1,430,000 1,161,580 0.8123 0.424 0.414 0.424 0.409 0.429 2,764,699 0.4201 2.50%
2022-02-15 0 0.800 0.790 0.800 0.770 0.800 794,000 625,000 0.7872 0.414 0.409 0.414 0.398 0.414 1,535,085 0.4071 1.27%
2022-02-14 0 0.790 0.790 0.800 0.770 0.830 4,906,000 3,925,200 0.8001 0.409 0.409 0.414 0.398 0.429 9,485,044 0.4138 1.28%
2022-02-11 0 0.780 0.770 0.780 0.760 0.800 2,016,000 1,561,000 0.7743 0.403 0.398 0.403 0.393 0.414 3,897,646 0.4005 0.00%
2022-02-10 0 0.780 0.780 0.790 0.760 0.810 3,788,000 2,950,700 0.7790 0.403 0.403 0.409 0.393 0.419 7,323,552 0.4029 -3.70%
2022-02-09 0 0.810 0.810 0.820 0.730 0.850 17,452,000 14,107,860 0.8084 0.419 0.419 0.424 0.378 0.440 33,740,928 0.4181 12.50%
2022-02-08 0 0.720 0.720 0.730 0.690 0.730 1,366,000 974,360 0.7133 0.372 0.372 0.378 0.357 0.378 2,640,964 0.3689 4.35%
2022-02-07 0 0.690 0.690 0.700 0.680 0.690 258,000 176,660 0.6847 0.357 0.357 0.362 0.352 0.357 498,806 0.3542 0.00%
2022-02-04 0 0.690 0.690 0.700 0.680 0.690 92,000 63,160 0.6865 0.357 0.357 0.362 0.352 0.357 177,869 0.3551 0.00%
2022-01-31 0 0.690 0.670 0.690 0.660 0.690 502,000 342,300 0.6819 0.357 0.347 0.357 0.341 0.357 970,545 0.3527 1.47%
2022-01-28 0 0.680 0.660 0.680 0.660 0.680 490,000 325,600 0.6645 0.352 0.341 0.352 0.341 0.352 947,344 0.3437 0.00%
2022-01-27 0 0.680 0.660 0.680 0.660 0.680 330,000 222,000 0.6727 0.352 0.341 0.352 0.341 0.352 638,007 0.3480 0.00%
2022-01-26 0 0.680 0.660 0.680 0.660 0.680 754,000 506,760 0.6721 0.352 0.341 0.352 0.341 0.352 1,457,750 0.3476 0.00%
2022-01-25 0 0.680 0.670 0.690 0.680 0.690 156,000 106,580 0.6832 0.352 0.347 0.357 0.352 0.357 301,604 0.3534 -2.86%
2022-01-24 0 0.700 0.680 0.700 0.680 0.700 1,438,000 993,140 0.6906 0.362 0.352 0.362 0.352 0.362 2,780,166 0.3572 4.48%
2022-01-21 0 0.670 0.660 0.680 0.650 0.680 300,000 199,420 0.6647 0.347 0.341 0.352 0.336 0.352 580,007 0.3438 0.00%
2022-01-20 0 0.670 0.680 0.690 0.650 0.690 1,174,000 785,100 0.6687 0.347 0.352 0.357 0.336 0.357 2,269,760 0.3459 1.52%
2022-01-19 0 0.660 0.650 0.660 0.650 0.670 474,000 312,460 0.6592 0.341 0.336 0.341 0.336 0.347 916,411 0.3410 0.00%
2022-01-18 0 0.660 0.650 0.660 0.650 0.690 962,000 646,200 0.6717 0.341 0.336 0.341 0.336 0.357 1,859,888 0.3474 -4.35%
2022-01-17 0 0.690 0.680 0.690 0.670 0.700 278,000 191,140 0.6876 0.357 0.352 0.357 0.347 0.362 537,473 0.3556 0.00%
2022-01-14 0 0.690 0.680 0.690 0.670 0.700 240,000 164,480 0.6853 0.357 0.352 0.357 0.347 0.362 464,005 0.3545 -1.43%
2022-01-13 0 0.700 0.680 0.700 0.670 0.700 212,000 145,120 0.6845 0.362 0.352 0.362 0.347 0.362 409,871 0.3541 0.00%
2022-01-12 0 0.700 0.670 0.690 0.670 0.700 508,000 348,940 0.6869 0.362 0.347 0.357 0.347 0.362 982,145 0.3553 1.45%
2022-01-11 0 0.690 0.670 0.690 0.660 0.690 552,000 373,300 0.6763 0.357 0.347 0.357 0.341 0.357 1,067,212 0.3498 1.47%
2022-01-10 0 0.680 0.670 0.680 0.660 0.690 714,000 484,420 0.6785 0.352 0.347 0.352 0.341 0.357 1,380,416 0.3509 -1.45%
2022-01-07 0 0.690 0.670 0.690 0.660 0.690 1,048,000 711,020 0.6785 0.357 0.347 0.357 0.341 0.357 2,026,157 0.3509 0.00%
2022-01-06 0 0.690 0.660 0.680 0.660 0.690 1,212,000 818,900 0.6757 0.357 0.341 0.352 0.341 0.357 2,343,227 0.3495 1.47%
2022-01-05 0 0.680 0.660 0.680 0.660 0.690 1,000,000 675,900 0.6759 0.352 0.341 0.352 0.341 0.357 1,933,356 0.3496 -2.86%
2022-01-04 0 0.700 0.690 0.700 0.680 0.750 7,852,000 5,616,520 0.7153 0.362 0.357 0.362 0.352 0.388 15,180,711 0.3700 -2.78%
2022-01-03 0 0.720 0.710 0.720 0.610 0.720 4,902,000 3,323,060 0.6779 0.372 0.367 0.372 0.316 0.372 9,477,311 0.3506 14.29%
2021-12-31 0 0.630 0.620 0.630 0.600 0.650 902,000 567,860 0.6296 0.326 0.321 0.326 0.310 0.336 1,743,887 0.3256 0.00%
2021-12-30 0 0.630 0.620 0.630 0.600 0.630 924,000 572,000 0.6190 0.326 0.321 0.326 0.310 0.326 1,786,421 0.3202 3.28%
2021-12-29 0 0.610 0.610 0.620 0.580 0.620 1,380,000 840,780 0.6093 0.316 0.316 0.321 0.300 0.321 2,668,031 0.3151 0.00%
2021-12-28 0 0.610 0.590 0.610 0.550 0.630 3,446,000 2,056,340 0.5967 0.316 0.305 0.316 0.284 0.326 6,662,345 0.3087 3.39%
2021-12-24 0 0.590 0.590 0.600 0.540 0.600 2,048,000 1,195,000 0.5835 0.305 0.305 0.310 0.279 0.310 3,959,513 0.3018 7.27%
2021-12-23 0 0.550 0.530 0.550 0.520 0.550 1,074,000 578,480 0.5386 0.284 0.274 0.284 0.269 0.284 2,076,424 0.2786 5.77%
2021-12-22 0 0.520 0.510 0.520 0.470 0.530 764,000 393,290 0.5148 0.269 0.264 0.269 0.243 0.274 1,477,084 0.2663 5.05%
2021-12-21 0 0.495 0.495 0.500 0.490 0.510 772,000 382,820 0.4959 0.256 0.256 0.259 0.253 0.264 1,492,551 0.2565 0.00%
2021-12-20 0 0.495 0.475 0.495 0.450 0.495 798,000 383,300 0.4803 0.256 0.246 0.256 0.233 0.256 1,542,818 0.2484 7.61%
2021-12-17 0 0.460 0.455 0.460 0.435 0.465 2,052,000 931,440 0.4539 0.238 0.235 0.238 0.225 0.241 3,967,246 0.2348 -1.08%
2021-12-16 0 0.465 0.465 0.470 0.450 0.465 1,002,000 458,900 0.4580 0.241 0.241 0.243 0.233 0.241 1,937,223 0.2369 -1.06%
2021-12-15 0 0.470 0.460 0.470 0.450 0.475 2,490,000 1,144,730 0.4597 0.243 0.238 0.243 0.233 0.246 4,814,056 0.2378 2.17%
2021-12-14 0 0.460 0.460 0.490 0.460 0.475 634,000 297,010 0.4685 0.238 0.238 0.253 0.238 0.246 1,225,748 0.2423 -2.13%
2021-12-13 0 0.470 0.470 0.480 0.470 0.475 298,000 140,670 0.4720 0.243 0.243 0.248 0.243 0.246 576,140 0.2442 -1.05%
2021-12-10 0 0.475 0.470 0.480 0.470 0.490 538,000 257,750 0.4791 0.246 0.243 0.248 0.243 0.253 1,040,146 0.2478 -1.04%
2021-12-09 0 0.480 0.480 0.490 0.475 0.485 1,096,000 529,270 0.4829 0.248 0.248 0.253 0.246 0.251 2,118,958 0.2498 0.42%
2021-12-08 0 0.490 0.490 0.500 0.490 0.510 584,000 289,980 0.4965 0.247 0.247 0.252 0.247 0.257 1,157,425 0.2505 -3.92%
2021-12-07 0 0.510 0.510 0.520 0.490 0.520 879,000 439,175 0.4996 0.257 0.257 0.262 0.247 0.262 1,742,083 0.2521 3.03%
2021-12-06 0 0.495 0.495 0.500 0.495 0.500 578,000 287,520 0.4974 0.250 0.250 0.252 0.250 0.252 1,145,534 0.2510 -1.00%
2021-12-03 0 0.500 0.500 0.510 0.500 0.510 519,000 260,760 0.5024 0.252 0.252 0.257 0.252 0.257 1,028,602 0.2535 0.00%
2021-12-02 0 0.500 0.500 0.510 0.500 0.510 444,000 225,680 0.5083 0.252 0.252 0.257 0.252 0.257 879,960 0.2565 -1.96%
2021-12-01 0 0.510 0.500 0.520 0.500 0.520 406,000 205,500 0.5062 0.257 0.252 0.262 0.252 0.262 804,648 0.2554 0.00%
2021-11-30 0 0.510 0.500 0.510 0.500 0.520 596,000 304,720 0.5113 0.257 0.252 0.257 0.252 0.262 1,181,208 0.2580 0.00%
2021-11-29 0 0.510 0.510 0.520 0.510 0.540 756,000 392,320 0.5189 0.257 0.257 0.262 0.257 0.272 1,498,310 0.2618 -1.92%
2021-11-26 0 0.520 0.510 0.520 0.500 0.520 694,000 349,960 0.5043 0.262 0.257 0.262 0.252 0.262 1,375,433 0.2544 4.00%
2021-11-25 0 0.500 0.500 0.520 0.495 0.510 424,000 213,950 0.5046 0.252 0.252 0.262 0.250 0.257 840,322 0.2546 -1.96%
2021-11-24 0 0.510 0.500 0.510 0.495 0.510 652,000 326,980 0.5015 0.257 0.252 0.257 0.250 0.257 1,292,194 0.2530 2.00%
2021-11-23 0 0.500 0.500 0.510 0.500 0.510 412,000 207,040 0.5025 0.252 0.252 0.257 0.252 0.257 816,540 0.2536 -3.85%
2021-11-22 0 0.520 0.500 0.520 0.510 0.530 434,000 224,900 0.5182 0.262 0.252 0.262 0.257 0.267 860,141 0.2615 1.96%
2021-11-19 0 0.510 0.510 0.530 0.500 0.520 284,000 145,920 0.5138 0.257 0.257 0.267 0.252 0.262 562,857 0.2592 -1.92%
2021-11-18 0 0.520 0.510 0.520 0.510 0.530 278,000 143,920 0.5177 0.262 0.257 0.262 0.257 0.267 550,966 0.2612 -1.89%
2021-11-17 0 0.530 0.510 0.530 0.510 0.530 1,050,000 552,960 0.5266 0.267 0.257 0.267 0.257 0.267 2,080,987 0.2657 0.00%
2021-11-16 0 0.530 0.530 0.540 0.520 0.560 960,000 523,600 0.5454 0.267 0.267 0.272 0.262 0.283 1,902,616 0.2752 -1.85%
2021-11-15 0 0.540 0.530 0.540 0.520 0.540 262,000 137,940 0.5265 0.272 0.267 0.272 0.262 0.272 519,256 0.2656 1.89%
2021-11-12 0 0.530 0.510 0.530 0.500 0.530 638,000 328,880 0.5155 0.267 0.257 0.267 0.252 0.267 1,264,447 0.2601 3.92%
2021-11-11 0 0.510 0.500 0.520 0.480 0.550 4,261,300 2,180,194 0.5116 0.257 0.252 0.262 0.242 0.278 8,445,437 0.2582 -5.56%
2021-11-10 0 0.540 0.540 0.550 0.530 0.550 1,432,000 768,740 0.5368 0.272 0.272 0.278 0.267 0.278 2,838,069 0.2709 0.00%
2021-11-09 0 0.540 0.530 0.550 0.540 0.540 784,000 423,360 0.5400 0.272 0.267 0.278 0.272 0.272 1,553,803 0.2725 0.00%
2021-11-08 0 0.540 0.540 0.560 0.540 0.550 36,000 19,780 0.5494 0.272 0.272 0.283 0.272 0.278 71,348 0.2772 -1.82%
2021-11-05 0 0.550 0.540 0.550 0.550 0.560 402,000 221,120 0.5500 0.278 0.272 0.278 0.278 0.283 796,721 0.2775 -1.79%
2021-11-04 0 0.560 0.560 0.580 0.550 0.590 1,146,000 644,880 0.5627 0.283 0.283 0.293 0.278 0.298 2,271,248 0.2839 -1.75%
2021-11-03 0 0.570 0.560 0.570 0.540 0.590 1,008,000 560,280 0.5558 0.288 0.283 0.288 0.272 0.298 1,997,747 0.2805 3.64%
2021-11-02 0 0.550 0.540 0.550 0.540 0.560 704,000 388,880 0.5524 0.278 0.272 0.278 0.272 0.283 1,395,252 0.2787 0.00%
2021-11-01 0 0.550 0.550 0.570 0.550 0.570 1,340,000 752,500 0.5616 0.278 0.278 0.288 0.278 0.288 2,655,735 0.2833 -5.17%
2021-10-29 0 0.580 0.570 0.590 0.570 0.580 454,000 262,860 0.5790 0.293 0.288 0.298 0.288 0.293 899,779 0.2921 0.00%
2021-10-28 0 0.580 0.580 0.590 0.570 0.580 518,000 299,920 0.5790 0.293 0.293 0.298 0.288 0.293 1,026,620 0.2921 1.75%
2021-10-27 0 0.570 0.570 0.580 0.560 0.580 1,258,000 717,180 0.5701 0.288 0.288 0.293 0.283 0.293 2,493,220 0.2877 -3.39%
2021-10-26 0 0.590 0.580 0.590 0.570 0.590 1,212,000 696,520 0.5747 0.298 0.293 0.298 0.288 0.298 2,402,053 0.2900 1.72%
2021-10-25 0 0.580 0.580 0.590 0.580 0.610 1,293,000 761,910 0.5893 0.293 0.293 0.298 0.293 0.308 2,562,586 0.2973 -4.92%
2021-10-22 0 0.610 0.600 0.610 0.600 0.610 240,000 145,640 0.6068 0.308 0.303 0.308 0.303 0.308 475,654 0.3062 1.67%
2021-10-21 0 0.600 0.600 0.620 0.600 0.620 90,000 54,880 0.6098 0.303 0.303 0.313 0.303 0.313 178,370 0.3077 -3.23%
2021-10-20 0 0.620 0.600 0.620 0.600 0.620 428,000 260,600 0.6089 0.313 0.303 0.313 0.303 0.313 848,250 0.3072 1.64%
2021-10-19 0 0.610 0.600 0.610 0.590 0.610 382,000 230,700 0.6039 0.308 0.303 0.308 0.298 0.308 757,083 0.3047 0.00%
2021-10-18 0 0.610 0.590 0.610 0.590 0.610 320,000 190,180 0.5943 0.308 0.298 0.308 0.298 0.308 634,205 0.2999 1.67%
2021-10-15 0 0.600 0.590 0.600 0.580 0.610 1,830,000 1,094,080 0.5979 0.303 0.298 0.303 0.293 0.308 3,626,863 0.3017 -1.64%
2021-10-12 0 0.610 0.610 0.620 0.600 0.610 144,000 87,500 0.6076 0.308 0.308 0.313 0.303 0.308 285,392 0.3066 -1.61%
2021-10-11 0 0.620 0.610 0.620 0.610 0.620 372,000 229,320 0.6165 0.313 0.308 0.313 0.308 0.313 737,264 0.3110 0.00%
2021-10-08 0 0.620 0.610 0.630 0.610 0.630 368,000 228,000 0.6196 0.313 0.308 0.318 0.308 0.318 729,336 0.3126 -1.59%
2021-10-07 0 0.630 0.610 0.630 0.610 0.630 240,000 148,480 0.6187 0.318 0.308 0.318 0.308 0.318 475,654 0.3122 1.61%
2021-10-06 0 0.620 0.610 0.620 0.590 0.660 2,608,000 1,609,600 0.6172 0.313 0.308 0.313 0.298 0.333 5,168,775 0.3114 0.00%
2021-10-05 0 0.620 0.610 0.620 0.600 0.620 1,472,000 898,240 0.6102 0.313 0.308 0.313 0.303 0.313 2,917,345 0.3079 -0.80%
2021-10-04 0 0.640 0.630 0.640 0.620 0.640 552,000 347,660 0.6298 0.315 0.310 0.315 0.306 0.315 1,120,261 0.3103 -1.54%
2021-09-30 0 0.650 0.640 0.650 0.630 0.660 148,000 95,420 0.6447 0.320 0.315 0.320 0.310 0.325 300,360 0.3177 1.56%
2021-09-29 0 0.640 0.630 0.640 0.630 0.650 410,000 261,460 0.6377 0.315 0.310 0.315 0.310 0.320 832,078 0.3142 0.00%
2021-09-28 0 0.640 0.630 0.670 0.620 0.650 818,000 516,780 0.6318 0.315 0.310 0.330 0.306 0.320 1,660,096 0.3113 -1.54%
2021-09-27 0 0.650 0.640 0.650 0.630 0.660 212,000 136,140 0.6422 0.320 0.315 0.320 0.310 0.325 430,245 0.3164 0.00%
2021-09-24 0 0.650 0.640 0.650 0.650 0.680 698,000 459,960 0.6590 0.320 0.315 0.320 0.320 0.335 1,416,561 0.3247 -4.41%
2021-09-23 0 0.680 0.670 0.680 0.650 0.690 1,224,000 815,780 0.6665 0.335 0.330 0.335 0.320 0.340 2,484,056 0.3284 -1.45%
2021-09-21 0 0.690 0.670 0.690 0.620 0.690 2,428,000 1,609,900 0.6631 0.340 0.330 0.340 0.306 0.340 4,927,523 0.3267 9.52%
2021-09-20 0 0.630 0.620 0.640 0.620 0.650 452,000 286,260 0.6333 0.310 0.306 0.315 0.306 0.320 917,315 0.3121 -4.55%
2021-09-17 0 0.660 0.650 0.660 0.640 0.670 1,500,000 989,440 0.6596 0.325 0.320 0.325 0.315 0.330 3,044,186 0.3250 3.13%
2021-09-16 0 0.640 0.640 0.650 0.640 0.680 1,954,000 1,273,380 0.6517 0.315 0.315 0.320 0.315 0.335 3,965,560 0.3211 -4.48%
2021-09-15 0 0.670 0.670 0.680 0.660 0.680 2,106,000 1,406,780 0.6680 0.330 0.330 0.335 0.325 0.335 4,274,038 0.3291 -2.90%
2021-09-14 0 0.690 0.680 0.690 0.660 0.720 5,373,800 3,650,234 0.6793 0.340 0.335 0.340 0.325 0.355 10,905,899 0.3347 -4.17%
2021-09-13 0 0.720 0.710 0.720 0.620 0.730 12,264,000 8,418,000 0.6864 0.355 0.350 0.355 0.306 0.360 24,889,267 0.3382 14.29%
2021-09-10 0 0.630 0.620 0.630 0.610 0.630 508,000 315,200 0.6205 0.310 0.306 0.310 0.301 0.310 1,030,964 0.3057 1.61%
2021-09-09 0 0.620 0.600 0.620 0.610 0.620 70,000 42,900 0.6129 0.306 0.296 0.306 0.301 0.306 142,062 0.3020 1.64%
2021-09-08 0 0.610 0.600 0.620 0.610 0.620 284,000 174,060 0.6129 0.301 0.296 0.306 0.301 0.306 576,366 0.3020 0.00%
2021-09-07 0 0.610 0.600 0.610 0.610 0.620 684,000 419,900 0.6139 0.301 0.296 0.301 0.301 0.306 1,388,149 0.3025 0.00%
2021-09-06 0 0.610 0.610 0.620 0.610 0.620 498,000 306,660 0.6158 0.301 0.301 0.306 0.301 0.306 1,010,670 0.3034 0.00%
2021-09-03 0 0.610 0.610 0.620 0.600 0.620 92,000 56,140 0.6102 0.301 0.301 0.306 0.296 0.306 186,710 0.3007 -1.61%
2021-09-02 0 0.620 0.610 0.620 0.590 0.680 5,714,000 3,493,120 0.6113 0.306 0.301 0.306 0.291 0.335 11,596,320 0.3012 0.00%
2021-09-01 0 0.620 0.610 0.620 0.590 0.620 1,380,000 831,260 0.6024 0.306 0.301 0.306 0.291 0.306 2,800,651 0.2968 0.00%
2021-08-31 0 0.620 0.600 0.620 0.610 0.620 82,000 50,320 0.6137 0.306 0.296 0.306 0.301 0.306 166,416 0.3024 0.00%
2021-08-30 0 0.620 0.610 0.620 0.600 0.630 1,210,000 740,780 0.6122 0.306 0.301 0.306 0.296 0.310 2,455,644 0.3017 1.64%
2021-08-27 0 0.610 0.620 0.630 0.610 0.670 1,102,000 701,460 0.6365 0.301 0.306 0.310 0.301 0.330 2,236,462 0.3136 0.00%
2021-08-26 0 0.610 0.610 0.620 0.610 0.620 478,000 295,180 0.6175 0.301 0.301 0.306 0.301 0.306 970,081 0.3043 0.00%
2021-08-25 0 0.610 0.610 0.620 0.610 0.620 394,000 243,300 0.6175 0.301 0.301 0.306 0.301 0.306 799,606 0.3043 -1.61%
2021-08-24 0 0.620 0.610 0.620 0.610 0.630 276,000 172,120 0.6236 0.306 0.301 0.306 0.301 0.310 560,130 0.3073 0.00%
2021-08-23 0 0.620 0.610 0.620 0.620 0.630 154,000 95,540 0.6204 0.306 0.301 0.306 0.306 0.310 312,536 0.3057 0.00%
2021-08-20 0 0.620 0.620 0.630 0.610 0.620 170,000 103,980 0.6116 0.306 0.306 0.310 0.301 0.306 345,008 0.3014 0.00%
2021-08-19 0 0.620 0.620 0.640 0.620 0.620 28,000 17,360 0.6200 0.306 0.306 0.315 0.306 0.306 56,825 0.3055 -3.12%
2021-08-18 0 0.640 0.630 0.640 0.630 0.650 298,000 190,400 0.6389 0.315 0.310 0.315 0.310 0.320 604,778 0.3148 -1.54%
2021-08-17 0 0.650 0.620 0.650 0.610 0.750 1,420,000 943,260 0.6643 0.320 0.306 0.320 0.301 0.370 2,881,830 0.3273 3.17%
2021-08-16 0 0.630 0.630 0.640 0.620 0.630 472,000 297,320 0.6299 0.310 0.310 0.315 0.306 0.310 957,904 0.3104 0.00%
2021-08-13 0 0.630 0.620 0.630 0.600 0.630 1,314,000 793,980 0.6042 0.310 0.306 0.310 0.296 0.310 2,666,707 0.2977 0.00%
2021-08-12 0 0.630 0.610 0.630 0.600 0.630 744,000 457,180 0.6145 0.310 0.301 0.310 0.296 0.310 1,509,916 0.3028 0.00%
2021-08-11 0 0.630 0.630 0.640 0.610 0.640 1,230,000 766,540 0.6232 0.310 0.310 0.315 0.301 0.315 2,496,233 0.3071 1.61%
2021-08-10 0 0.620 0.620 0.630 0.620 0.630 222,000 138,820 0.6253 0.306 0.306 0.310 0.306 0.310 450,540 0.3081 -1.59%
2021-08-09 0 0.630 0.630 0.640 0.620 0.640 62,000 39,140 0.6313 0.310 0.310 0.315 0.306 0.315 125,826 0.3111 0.00%
2021-08-06 0 0.630 0.630 0.640 0.630 0.640 76,000 48,200 0.6342 0.310 0.310 0.315 0.310 0.315 154,239 0.3125 -1.56%
2021-08-05 0 0.640 0.640 0.650 0.630 0.650 40,000 25,620 0.6405 0.315 0.315 0.320 0.310 0.320 81,178 0.3156 -1.54%
2021-08-04 0 0.650 0.640 0.660 0.640 0.650 178,000 114,460 0.6430 0.320 0.315 0.325 0.315 0.320 361,243 0.3169 1.56%
2021-08-03 0 0.640 0.630 0.650 0.630 0.640 374,000 237,780 0.6358 0.315 0.310 0.320 0.310 0.315 759,017 0.3133 1.59%
2021-08-02 0 0.630 0.620 0.630 0.630 0.650 368,000 235,120 0.6389 0.310 0.306 0.310 0.310 0.320 746,840 0.3148 0.00%
2021-07-30 0 0.630 0.640 0.650 0.620 0.630 400,000 249,980 0.6250 0.310 0.315 0.320 0.306 0.310 811,783 0.3079 0.00%
2021-07-29 0 0.630 0.630 0.640 0.630 0.650 738,000 468,060 0.6342 0.310 0.310 0.315 0.310 0.320 1,497,740 0.3125 -3.08%
2021-07-28 0 0.650 0.630 0.650 0.630 0.660 378,000 243,760 0.6449 0.320 0.310 0.320 0.310 0.325 767,135 0.3178 3.17%
2021-07-27 0 0.630 0.630 0.640 0.630 0.680 566,000 368,760 0.6515 0.310 0.310 0.315 0.310 0.335 1,148,673 0.3210 -4.55%
2021-07-26 0 0.660 0.660 0.670 0.650 0.710 3,892,000 2,608,200 0.6701 0.325 0.325 0.330 0.320 0.350 7,898,649 0.3302 -2.94%
2021-07-23 0 0.680 0.670 0.690 0.680 0.700 716,000 490,600 0.6852 0.335 0.330 0.340 0.335 0.345 1,453,092 0.3376 -1.45%
2021-07-22 0 0.690 0.680 0.690 0.690 0.710 364,000 251,840 0.6919 0.340 0.335 0.340 0.340 0.350 738,723 0.3409 1.47%
2021-07-21 0 0.680 0.680 0.700 0.680 0.700 794,000 543,240 0.6842 0.335 0.335 0.345 0.335 0.345 1,611,389 0.3371 0.00%
2021-07-20 0 0.680 0.680 0.700 0.680 0.690 290,000 199,920 0.6894 0.335 0.335 0.345 0.335 0.340 588,543 0.3397 -1.45%
2021-07-19 0 0.690 0.690 0.700 0.690 0.700 182,000 127,280 0.6993 0.340 0.340 0.345 0.340 0.345 369,361 0.3446 -1.43%
2021-07-16 0 0.700 0.690 0.700 0.690 0.700 444,000 310,020 0.6982 0.345 0.340 0.345 0.340 0.345 901,079 0.3441 0.00%
2021-07-15 0 0.700 0.680 0.700 0.690 0.710 674,000 466,640 0.6923 0.345 0.335 0.345 0.340 0.350 1,367,854 0.3411 0.00%
2021-07-14 0 0.700 0.690 0.700 0.690 0.730 472,000 332,400 0.7042 0.345 0.340 0.345 0.340 0.360 957,904 0.3470 -1.41%
2021-07-13 0 0.710 0.710 0.720 0.700 0.720 386,000 271,100 0.7023 0.350 0.350 0.355 0.345 0.355 783,371 0.3461 1.43%
2021-07-12 0 0.700 0.700 0.710 0.700 0.720 58,000 40,640 0.7007 0.345 0.345 0.350 0.345 0.355 117,709 0.3453 -2.78%
2021-07-09 0 0.720 0.720 0.730 0.680 0.720 430,000 300,460 0.6987 0.355 0.355 0.360 0.335 0.355 872,667 0.3443 1.41%
2021-07-08 0 0.710 0.700 0.710 0.690 0.720 1,134,000 794,280 0.7004 0.350 0.345 0.350 0.340 0.355 2,301,405 0.3451 -2.74%
2021-07-07 0 0.730 0.710 0.730 0.710 0.750 74,000 53,380 0.7214 0.360 0.350 0.360 0.350 0.370 150,180 0.3554 0.00%
2021-07-06 0 0.730 0.720 0.740 0.700 0.760 352,000 256,140 0.7277 0.360 0.355 0.365 0.345 0.374 714,369 0.3586 2.82%
2021-07-05 0 0.710 0.710 0.720 0.710 0.720 90,000 64,580 0.7176 0.350 0.350 0.355 0.350 0.355 182,651 0.3536 0.00%
2021-07-02 0 0.710 0.710 0.720 0.700 0.730 2,362,000 1,665,120 0.7050 0.350 0.350 0.355 0.345 0.360 4,793,579 0.3474 -2.74%
2021-06-30 0 0.730 0.720 0.730 0.720 0.740 570,000 415,060 0.7282 0.360 0.355 0.360 0.355 0.365 1,156,791 0.3588 -3.95%
2021-06-29 0 0.760 0.750 0.770 0.730 0.760 726,000 540,560 0.7446 0.374 0.370 0.379 0.360 0.374 1,473,386 0.3669 5.56%
2021-06-28 0 0.720 0.710 0.720 0.700 0.720 398,000 284,440 0.7147 0.355 0.350 0.355 0.345 0.355 807,724 0.3521 1.41%
2021-06-25 0 0.710 0.710 0.720 0.680 0.760 3,465,900 2,463,870 0.7109 0.350 0.350 0.355 0.335 0.374 7,033,897 0.3503 -6.58%
2021-06-24 0 0.760 0.760 0.790 - - 0 0 - 0.374 0.374 0.389 - - 0 - 0.00%
2021-06-23 0 0.760 0.760 0.770 0.760 0.790 498,000 381,420 0.7659 0.374 0.374 0.379 0.374 0.389 1,010,670 0.3774 0.00%
2021-06-22 0 0.760 0.750 0.760 0.750 0.780 530,000 403,980 0.7622 0.374 0.370 0.374 0.370 0.384 1,075,612 0.3756 -1.30%
2021-06-21 0 0.770 0.770 0.780 0.760 0.770 36,000 27,660 0.7683 0.379 0.379 0.384 0.374 0.379 73,060 0.3786 0.00%
2021-06-18 0 0.770 0.770 0.790 0.770 0.780 304,000 236,880 0.7792 0.379 0.379 0.389 0.379 0.384 616,955 0.3840 -1.28%
2021-06-17 0 0.780 0.780 0.790 0.770 0.780 238,000 185,360 0.7788 0.384 0.384 0.389 0.379 0.384 483,011 0.3838 0.00%
2021-06-16 0 0.780 0.770 0.780 0.760 0.790 406,000 313,880 0.7731 0.384 0.379 0.384 0.374 0.389 823,960 0.3809 -1.27%
2021-06-15 0 0.790 0.780 0.790 0.770 0.800 1,636,000 1,297,600 0.7932 0.389 0.384 0.389 0.379 0.394 3,320,192 0.3908 1.28%
2021-06-11 0 0.780 0.780 0.790 0.770 0.780 328,000 255,820 0.7799 0.384 0.384 0.389 0.379 0.384 665,662 0.3843 1.30%
2021-06-10 0 0.770 0.770 0.780 0.770 0.780 444,000 345,860 0.7790 0.379 0.379 0.384 0.379 0.384 901,079 0.3838 -1.28%
2021-06-09 0 0.780 0.770 0.790 0.770 0.790 566,000 441,480 0.7800 0.384 0.379 0.389 0.379 0.389 1,148,673 0.3843 0.00%
2021-06-08 0 0.780 0.770 0.780 0.780 0.780 166,000 129,480 0.7800 0.384 0.379 0.384 0.384 0.384 336,890 0.3843 0.00%
2021-06-07 0 0.780 0.780 0.800 0.770 0.790 118,000 91,420 0.7747 0.384 0.384 0.394 0.379 0.389 239,476 0.3818 0.00%
2021-06-04 0 0.780 0.770 0.790 0.770 0.790 60,000 46,820 0.7803 0.384 0.379 0.389 0.379 0.389 121,767 0.3845 -1.27%
2021-06-03 0 0.790 0.790 0.800 0.790 0.800 412,000 326,820 0.7933 0.389 0.389 0.394 0.389 0.394 836,136 0.3909 -1.25%
2021-06-02 0 0.800 0.790 0.800 0.780 0.800 44,000 35,040 0.7964 0.394 0.389 0.394 0.384 0.394 89,296 0.3924 0.00%
2021-06-01 0 0.800 0.780 0.800 0.770 0.800 264,000 208,680 0.7905 0.394 0.384 0.394 0.379 0.394 535,777 0.3895 0.00%
2021-05-31 0 0.800 0.790 0.800 0.770 0.800 474,000 375,020 0.7912 0.394 0.389 0.394 0.379 0.394 961,963 0.3898 2.56%
2021-05-28 0 0.780 0.780 0.790 0.770 0.800 662,000 523,140 0.7902 0.384 0.384 0.389 0.379 0.394 1,343,501 0.3894 -1.27%
2021-05-27 0 0.790 0.780 0.810 0.780 0.800 736,000 581,500 0.7901 0.389 0.384 0.399 0.384 0.394 1,493,681 0.3893 1.28%
2021-05-26 0 0.780 0.780 0.790 0.770 0.780 266,000 207,420 0.7798 0.384 0.384 0.389 0.379 0.384 539,836 0.3842 -1.27%
2021-05-25 0 0.790 0.790 0.800 0.790 0.800 296,000 235,880 0.7969 0.389 0.389 0.394 0.389 0.394 600,719 0.3927 -1.25%
2021-05-24 0 0.800 0.790 0.800 0.800 0.810 122,000 98,360 0.8062 0.394 0.389 0.394 0.394 0.399 247,594 0.3973 -1.23%
2021-05-21 0 0.810 0.810 0.820 0.800 0.850 250,000 203,300 0.8132 0.399 0.399 0.404 0.394 0.419 507,364 0.4007 2.53%
2021-05-20 0 0.790 0.780 0.790 0.790 0.830 328,000 265,100 0.8082 0.389 0.384 0.389 0.389 0.409 665,662 0.3983 -4.82%
2021-05-18 0 0.830 0.810 0.840 0.810 0.840 700,000 578,480 0.8264 0.409 0.399 0.414 0.399 0.414 1,420,620 0.4072 1.22%
2021-05-17 0 0.820 0.820 0.830 0.790 0.920 2,502,000 2,108,300 0.8426 0.404 0.404 0.409 0.389 0.453 5,077,703 0.4152 6.49%
2021-05-14 0 0.770 0.770 0.780 0.760 0.770 164,000 126,020 0.7684 0.379 0.379 0.384 0.374 0.379 332,831 0.3786 1.32%
2021-05-13 0 0.760 0.750 0.760 0.760 0.780 720,000 552,800 0.7678 0.374 0.370 0.374 0.374 0.384 1,461,209 0.3783 -3.80%
2021-05-12 0 0.790 0.770 0.790 0.780 0.790 582,000 456,300 0.7840 0.389 0.379 0.389 0.384 0.389 1,181,144 0.3863 2.60%
2021-05-11 0 0.770 0.770 0.780 0.760 0.810 2,402,000 1,858,400 0.7737 0.379 0.379 0.384 0.374 0.399 4,874,757 0.3812 -7.23%
2021-05-10 0 0.830 0.820 0.830 0.790 0.830 1,248,000 1,023,580 0.8202 0.409 0.404 0.409 0.389 0.409 2,532,763 0.4041 1.22%
2021-05-07 0 0.820 0.800 0.820 0.770 0.820 1,100,000 884,960 0.8045 0.404 0.394 0.404 0.379 0.404 2,232,403 0.3964 6.49%
2021-05-06 0 0.770 0.760 0.780 0.760 0.810 1,206,000 933,740 0.7742 0.379 0.374 0.384 0.374 0.399 2,447,526 0.3815 -3.75%
2021-05-05 0 0.800 0.780 0.800 0.790 0.850 614,000 494,160 0.8048 0.394 0.384 0.394 0.389 0.419 1,246,087 0.3966 -3.61%
2021-05-04 0 0.830 0.830 0.840 0.740 0.880 3,294,000 2,645,740 0.8032 0.409 0.409 0.414 0.365 0.434 6,685,033 0.3958 7.79%
2021-05-03 0 0.770 0.760 0.770 0.750 0.780 304,000 233,460 0.7680 0.379 0.374 0.379 0.370 0.384 616,955 0.3784 -1.28%
2021-04-30 0 0.780 0.760 0.780 0.760 0.800 922,000 712,440 0.7727 0.384 0.374 0.384 0.374 0.394 1,871,160 0.3807 -2.50%
2021-04-29 0 0.800 0.790 0.800 0.770 0.800 402,000 317,400 0.7896 0.394 0.389 0.394 0.379 0.394 815,842 0.3890 0.00%
2021-04-28 0 0.800 0.780 0.800 0.770 0.800 916,000 716,420 0.7821 0.394 0.384 0.394 0.379 0.394 1,858,983 0.3854 0.00%
2021-04-27 0 0.800 0.780 0.800 0.680 0.820 4,426,000 3,366,040 0.7605 0.394 0.384 0.394 0.335 0.404 8,982,379 0.3747 0.00%
2021-04-26 0 0.800 0.790 0.800 0.790 0.870 8,540,000 6,957,960 0.8147 0.394 0.389 0.394 0.389 0.429 17,331,567 0.4015 -8.05%
2021-04-23 0 0.870 0.870 0.890 0.840 0.930 3,938,000 3,450,820 0.8763 0.429 0.429 0.439 0.414 0.458 7,992,004 0.4318 -5.43%
2021-04-22 0 0.920 0.910 0.930 0.900 0.940 1,424,000 1,303,180 0.9152 0.453 0.448 0.458 0.443 0.463 2,889,947 0.4509 -1.08%
2021-04-21 0 0.930 0.910 0.930 0.900 0.950 1,818,000 1,658,420 0.9122 0.458 0.448 0.458 0.443 0.468 3,689,554 0.4495 -2.11%
2021-04-20 0 0.950 0.940 0.950 0.910 0.970 1,238,000 1,164,960 0.9410 0.468 0.463 0.468 0.448 0.478 2,512,468 0.4637 0.00%
2021-04-19 0 0.950 0.940 0.950 0.940 0.960 584,000 550,160 0.9421 0.468 0.463 0.468 0.463 0.473 1,185,203 0.4642 -1.04%
2021-04-16 0 0.960 0.950 0.960 0.940 0.970 604,000 572,060 0.9471 0.473 0.468 0.473 0.463 0.478 1,225,792 0.4667 -1.03%
2021-04-15 0 0.970 0.950 0.970 0.960 0.980 130,000 125,180 0.9629 0.478 0.468 0.478 0.473 0.483 263,829 0.4745 0.00%
2021-04-14 0 0.970 0.950 0.970 0.940 0.970 440,000 419,100 0.9525 0.478 0.468 0.478 0.463 0.478 892,961 0.4693 3.19%
2021-04-13 0 0.940 0.930 0.940 0.930 0.960 400,000 376,760 0.9419 0.463 0.458 0.463 0.458 0.473 811,783 0.4641 -1.05%
2021-04-12 0 0.950 0.940 0.960 0.940 0.980 700,000 671,880 0.9598 0.468 0.463 0.473 0.463 0.483 1,420,620 0.4729 -3.06%
2021-04-09 0 0.980 0.970 0.980 0.960 0.990 606,000 591,700 0.9764 0.483 0.478 0.483 0.473 0.488 1,229,851 0.4811 2.08%
2021-04-08 0 0.960 0.960 0.980 0.960 0.990 486,000 475,720 0.9788 0.473 0.473 0.483 0.473 0.488 986,316 0.4823 -1.03%
2021-04-07 0 0.970 0.960 0.970 0.960 0.990 748,000 726,820 0.9717 0.478 0.473 0.478 0.473 0.488 1,518,034 0.4788 -1.02%
2021-04-01 0 0.980 0.960 0.980 0.960 0.980 354,600 343,432 0.9685 0.483 0.473 0.483 0.473 0.483 719,646 0.4772 2.08%
2021-03-31 0 0.960 0.950 0.960 0.950 0.970 326,000 312,840 0.9596 0.473 0.468 0.473 0.468 0.478 661,603 0.4729 -2.04%
2021-03-30 0 0.980 0.980 0.990 0.970 0.980 190,000 186,080 0.9794 0.483 0.483 0.488 0.478 0.483 385,597 0.4826 1.03%
2021-03-29 0 0.970 0.970 0.980 0.950 0.970 250,000 239,820 0.9593 0.478 0.478 0.483 0.468 0.478 507,364 0.4727 0.00%
2021-03-26 0 0.970 0.960 0.970 0.960 0.970 308,000 298,020 0.9676 0.478 0.473 0.478 0.473 0.478 625,073 0.4768 0.00%
2021-03-25 0 0.970 0.970 0.980 0.960 0.980 1,528,000 1,475,060 0.9654 0.478 0.478 0.483 0.473 0.483 3,101,011 0.4757 -1.02%
2021-03-24 0 0.980 0.970 0.980 0.970 1.000 1,138,000 1,120,480 0.9846 0.483 0.478 0.483 0.478 0.493 2,309,523 0.4852 -2.00%
2021-03-23 0 1.000 0.990 1.000 0.990 1.010 324,000 323,920 0.9998 0.493 0.488 0.493 0.488 0.498 657,544 0.4926 0.00%
2021-03-22 0 1.000 1.000 1.010 1.000 1.010 644,000 649,360 1.0083 0.493 0.493 0.498 0.493 0.498 1,306,971 0.4968 0.00%
2021-03-19 0 1.000 1.000 1.010 0.980 1.010 2,064,000 2,052,560 0.9945 0.493 0.493 0.498 0.483 0.498 4,188,800 0.4900 0.00%
2021-03-18 0 1.000 1.000 1.010 1.000 1.020 596,000 599,920 1.0066 0.493 0.493 0.498 0.493 0.503 1,209,557 0.4960 -0.99%
2021-03-17 0 1.010 1.000 1.010 1.000 1.020 464,000 467,860 1.0083 0.498 0.493 0.498 0.493 0.503 941,668 0.4968 0.00%
2021-03-16 0 1.010 1.010 1.020 1.000 1.020 664,000 669,100 1.0077 0.498 0.498 0.503 0.493 0.503 1,347,560 0.4965 -0.98%
2021-03-15 0 1.020 1.010 1.020 1.010 1.030 264,000 270,080 1.0230 0.503 0.498 0.503 0.498 0.508 535,777 0.5041 0.00%
2021-03-12 0 1.020 1.020 1.030 1.010 1.040 720,000 735,300 1.0213 0.503 0.503 0.508 0.498 0.512 1,461,209 0.5032 -1.92%
2021-03-11 0 1.040 1.020 1.050 1.010 1.050 418,000 428,160 1.0243 0.512 0.503 0.517 0.498 0.517 848,313 0.5047 0.97%
2021-03-10 0 1.030 1.010 1.040 1.000 1.040 670,000 679,940 1.0148 0.508 0.498 0.512 0.493 0.512 1,359,737 0.5001 0.98%
2021-03-09 0 1.020 1.020 1.040 1.010 1.050 1,404,000 1,448,680 1.0318 0.503 0.503 0.512 0.498 0.517 2,849,358 0.5084 -0.97%
2021-03-08 0 1.030 1.020 1.040 1.010 1.080 1,742,000 1,798,800 1.0326 0.508 0.503 0.512 0.498 0.532 3,535,315 0.5088 -1.90%
2021-03-05 0 1.050 1.030 1.050 1.010 1.050 1,136,000 1,168,620 1.0287 0.517 0.508 0.517 0.498 0.517 2,305,464 0.5069 0.00%
2021-03-04 0 1.050 1.050 1.060 1.040 1.090 992,000 1,042,720 1.0511 0.517 0.517 0.522 0.512 0.537 2,013,222 0.5179 -2.78%
2021-03-03 0 1.080 1.070 1.090 1.060 1.100 1,464,000 1,566,940 1.0703 0.532 0.527 0.537 0.522 0.542 2,971,126 0.5274 -1.82%
2021-03-02 0 1.100 1.090 1.100 1.080 1.120 1,062,000 1,165,080 1.0971 0.542 0.537 0.542 0.532 0.552 2,155,284 0.5406 0.00%
2021-03-01 0 1.100 1.100 1.110 1.090 1.110 693,400 761,210 1.0978 0.542 0.542 0.547 0.537 0.547 1,407,226 0.5409 -1.79%
2021-02-26 0 1.120 1.100 1.120 1.090 1.130 1,868,000 2,066,680 1.1064 0.552 0.542 0.552 0.537 0.557 3,791,027 0.5452 -1.75%
2021-02-25 0 1.140 1.130 1.140 1.120 1.150 2,310,000 2,640,540 1.1431 0.562 0.557 0.562 0.552 0.567 4,688,047 0.5632 0.88%
2021-02-24 0 1.130 1.120 1.130 1.110 1.180 2,482,000 2,802,500 1.1291 0.557 0.552 0.557 0.547 0.581 5,037,114 0.5564 -1.74%
2021-02-23 0 1.150 1.150 1.160 1.130 1.200 4,478,000 5,178,340 1.1564 0.567 0.567 0.572 0.557 0.591 9,087,911 0.5698 -2.54%
2021-02-22 0 1.180 1.180 1.190 1.180 1.220 4,996,000 6,016,420 1.2042 0.581 0.581 0.586 0.581 0.601 10,139,170 0.5934 -1.67%
2021-02-19 0 1.200 1.200 1.220 1.190 1.220 6,138,000 7,388,020 1.2037 0.591 0.591 0.601 0.586 0.601 12,456,810 0.5931 -2.44%
2021-02-18 0 1.230 1.220 1.230 1.170 1.240 27,968,000 33,664,740 1.2037 0.606 0.601 0.606 0.577 0.611 56,759,868 0.5931 6.96%
2021-02-17 0 1.150 1.140 1.150 1.110 1.150 8,716,000 9,848,820 1.1300 0.567 0.562 0.567 0.547 0.567 17,688,752 0.5568 3.60%
2021-02-16 0 1.110 1.090 1.110 1.020 1.110 10,122,000 10,943,520 1.0812 0.547 0.537 0.547 0.503 0.547 20,542,169 0.5327 2.78%
2021-02-11 0 1.080 1.080 1.090 1.060 1.080 1,392,000 1,489,780 1.0702 0.532 0.532 0.537 0.522 0.532 2,825,005 0.5274 0.00%
2021-02-10 0 1.080 1.050 1.080 1.050 1.080 1,856,001 1,965,281 1.0589 0.532 0.517 0.532 0.517 0.532 3,766,675 0.5218 0.00%
2021-02-09 0 1.080 1.060 1.080 1.060 1.100 1,548,000 1,663,020 1.0743 0.532 0.522 0.532 0.522 0.542 3,141,600 0.5294 1.89%
2021-02-08 0 1.060 1.060 1.070 1.050 1.110 4,798,000 5,182,500 1.0801 0.522 0.522 0.527 0.517 0.547 9,737,337 0.5322 2.91%
2021-02-05 0 1.030 1.030 1.040 1.020 1.160 24,424,000 26,839,220 1.0989 0.508 0.508 0.512 0.503 0.572 49,567,470 0.5415 -1.90%
2021-02-04 0 1.050 1.050 1.070 1.040 1.070 1,838,000 1,945,100 1.0583 0.517 0.517 0.527 0.512 0.527 3,730,143 0.5215 0.96%
2021-02-03 0 1.040 1.040 1.060 0.980 1.070 1,702,000 1,740,160 1.0224 0.512 0.512 0.522 0.483 0.527 3,454,137 0.5038 4.00%
2021-02-02 0 1.000 0.980 1.000 0.960 1.030 4,422,000 4,375,120 0.9894 0.493 0.483 0.493 0.473 0.508 8,974,261 0.4875 -0.99%
2021-02-01 0 1.010 0.990 1.010 1.000 1.050 2,272,000 2,300,460 1.0125 0.498 0.488 0.498 0.493 0.517 4,610,927 0.4989 -3.81%
2021-01-29 0 1.050 1.040 1.050 1.040 1.100 2,032,000 2,157,800 1.0619 0.517 0.512 0.517 0.512 0.542 4,123,858 0.5232 -1.87%
2021-01-28 0 1.070 1.060 1.090 1.070 1.120 2,816,000 3,085,720 1.0958 0.527 0.522 0.537 0.527 0.552 5,714,952 0.5399 -4.46%
2021-01-27 0 1.120 1.120 1.140 1.110 1.190 3,568,000 4,046,200 1.1340 0.552 0.552 0.562 0.547 0.586 7,241,104 0.5588 13.13%
2021-01-26 0 1.260 1.240 1.260 1.240 1.280 6,800,000 8,542,240 1.2562 0.488 0.480 0.488 0.480 0.496 17,564,032 0.4863 2.44%
2021-01-25 0 1.230 1.220 1.230 1.210 1.280 4,384,000 5,454,820 1.2443 0.476 0.472 0.476 0.468 0.496 11,323,635 0.4817 -1.60%
2021-01-22 0 1.250 1.250 1.260 1.220 1.270 3,098,000 3,855,380 1.2445 0.484 0.484 0.488 0.472 0.492 8,001,966 0.4818 0.81%
2021-01-21 0 1.240 1.240 1.250 1.220 1.330 4,082,000 5,134,460 1.2578 0.480 0.480 0.484 0.472 0.515 10,543,585 0.4870 -1.59%
2021-01-20 0 1.260 1.250 1.260 1.190 1.300 10,386,000 13,065,200 1.2580 0.488 0.484 0.488 0.461 0.503 26,826,476 0.4870 8.62%
2021-01-19 0 1.160 1.160 1.180 1.160 1.190 4,826,000 5,663,760 1.1736 0.449 0.449 0.457 0.449 0.461 12,465,297 0.4544 1.75%
2021-01-18 0 1.140 1.140 1.160 1.120 1.210 4,330,000 5,027,280 1.1610 0.441 0.441 0.449 0.434 0.468 11,184,156 0.4495 1.79%
2021-01-15 0 1.120 1.090 1.120 1.090 1.150 1,122,000 1,242,340 1.1073 0.434 0.422 0.434 0.422 0.445 2,898,065 0.4287 0.00%
2021-01-14 0 1.120 1.120 1.130 1.100 1.120 134,000 148,900 1.1112 0.434 0.434 0.437 0.426 0.434 346,115 0.4302 0.90%
2021-01-13 0 1.110 1.100 1.110 1.100 1.120 114,000 127,180 1.1156 0.430 0.426 0.430 0.426 0.434 294,456 0.4319 -1.77%
2021-01-12 0 1.130 1.110 1.130 1.110 1.130 170,000 189,780 1.1164 0.437 0.430 0.437 0.430 0.437 439,101 0.4322 1.80%
2021-01-11 0 1.110 1.100 1.120 1.100 1.150 590,000 654,200 1.1088 0.430 0.426 0.434 0.426 0.445 1,523,938 0.4293 -2.63%
2021-01-08 0 1.140 1.140 1.150 1.120 1.140 228,437 256,353 1.1222 0.441 0.441 0.445 0.434 0.441 590,040 0.4345 0.88%
2021-01-07 0 1.130 1.110 1.130 1.120 1.130 196,000 220,420 1.1246 0.437 0.430 0.437 0.434 0.437 506,257 0.4354 0.00%
2021-01-06 0 1.130 1.110 1.130 1.110 1.130 1,166,000 1,302,200 1.1168 0.437 0.430 0.437 0.430 0.437 3,011,715 0.4324 -0.88%
2021-01-05 0 1.140 1.110 1.130 1.110 1.140 438,000 492,380 1.1242 0.441 0.430 0.437 0.430 0.441 1,131,330 0.4352 -0.87%
2021-01-04 0 1.150 1.110 1.150 1.110 1.150 852,000 958,660 1.1252 0.445 0.430 0.445 0.430 0.445 2,200,670 0.4356 0.00%
2020-12-31 0 1.150 1.150 1.160 1.120 1.160 208,000 238,180 1.1451 0.445 0.445 0.449 0.434 0.449 537,253 0.4433 0.88%
2020-12-30 0 1.140 1.130 1.160 1.130 1.170 682,000 775,480 1.1371 0.441 0.437 0.449 0.437 0.453 1,761,569 0.4402 -0.87%
2020-12-29 0 1.150 1.140 1.150 1.150 1.170 640,000 740,520 1.1571 0.445 0.441 0.445 0.445 0.453 1,653,085 0.4480 0.00%
2020-12-28 0 1.150 1.150 1.160 1.150 1.180 486,000 562,540 1.1575 0.445 0.445 0.449 0.445 0.457 1,255,312 0.4481 -0.86%
2020-12-24 0 1.160 1.150 1.160 1.140 1.190 546,000 633,980 1.1611 0.449 0.445 0.449 0.441 0.461 1,410,288 0.4495 3.57%
2020-12-23 0 1.120 1.110 1.120 1.110 1.130 476,000 535,600 1.1252 0.434 0.430 0.434 0.430 0.437 1,229,482 0.4356 -1.75%
2020-12-22 0 1.140 1.130 1.140 1.140 1.170 326,000 375,500 1.1518 0.441 0.437 0.441 0.441 0.453 842,040 0.4459 -2.56%
2020-12-21 0 1.170 1.170 1.180 1.150 1.170 190,000 220,600 1.1611 0.453 0.453 0.457 0.445 0.453 490,760 0.4495 -1.68%
2020-12-18 0 1.190 1.190 1.200 1.180 1.210 300,000 356,820 1.1894 0.461 0.461 0.465 0.457 0.468 774,884 0.4605 0.00%
2020-12-17 0 1.190 1.170 1.190 1.170 1.200 634,000 757,240 1.1944 0.461 0.453 0.461 0.453 0.465 1,637,588 0.4624 0.68%
2020-12-16 0 1.190 1.190 1.200 1.160 1.240 556,000 660,420 1.1878 0.458 0.458 0.461 0.446 0.477 1,445,838 0.4568 -3.25%
2020-12-15 0 1.230 1.200 1.240 1.200 1.300 1,838,000 2,269,860 1.2350 0.473 0.461 0.477 0.461 0.500 4,779,586 0.4749 -3.91%
2020-12-14 0 1.280 1.260 1.290 1.190 1.400 4,614,000 5,891,040 1.2768 0.492 0.485 0.496 0.458 0.538 11,998,374 0.4910 6.67%
2020-12-11 0 1.200 1.180 1.200 1.110 1.210 1,104,000 1,281,640 1.1609 0.461 0.454 0.461 0.427 0.465 2,870,872 0.4464 6.19%
2020-12-10 0 1.130 1.110 1.140 1.110 1.140 564,000 634,340 1.1247 0.435 0.427 0.438 0.427 0.438 1,466,641 0.4325 0.00%
2020-12-09 0 1.130 1.130 1.140 1.130 1.130 40,000 45,200 1.1300 0.435 0.435 0.438 0.435 0.435 104,017 0.4345 0.00%
2020-12-08 0 1.130 1.130 1.140 1.120 1.150 590,000 666,760 1.1301 0.435 0.435 0.438 0.431 0.442 1,534,252 0.4346 0.00%
2020-12-07 0 1.130 1.130 1.140 1.130 1.150 558,433 634,673 1.1365 0.435 0.435 0.438 0.435 0.442 1,452,165 0.4371 0.00%
2020-12-04 0 1.130 1.130 1.150 1.130 1.150 120,000 137,220 1.1435 0.435 0.435 0.442 0.435 0.442 312,051 0.4397 0.00%
2020-12-03 0 1.130 1.130 1.160 1.130 1.150 54,000 61,860 1.1456 0.435 0.435 0.446 0.435 0.442 140,423 0.4405 -1.74%
2020-12-02 0 1.150 1.100 1.150 1.100 1.150 760,000 851,280 1.1201 0.442 0.423 0.442 0.423 0.442 1,976,325 0.4307 0.88%
2020-12-01 0 1.140 1.130 1.150 1.130 1.140 372,000 421,080 1.1319 0.438 0.435 0.442 0.435 0.438 967,359 0.4353 0.00%
2020-11-30 0 1.140 1.130 1.140 1.110 1.140 990,000 1,117,500 1.1288 0.438 0.435 0.438 0.427 0.438 2,574,424 0.4341 -2.56%
2020-11-27 0 1.170 1.160 1.170 1.150 1.170 184,000 214,200 1.1641 0.450 0.446 0.450 0.442 0.450 478,479 0.4477 1.74%
2020-11-26 0 1.150 1.150 1.180 1.130 1.180 360,000 417,520 1.1598 0.442 0.442 0.454 0.435 0.454 936,154 0.4460 0.00%
2020-11-25 0 1.150 1.130 1.150 1.140 1.170 254,000 293,780 1.1566 0.442 0.435 0.442 0.438 0.450 660,509 0.4448 0.00%
2020-11-24 0 1.150 1.140 1.150 1.130 1.150 62,000 71,260 1.1494 0.442 0.438 0.442 0.435 0.442 161,227 0.4420 0.00%
2020-11-23 0 1.150 1.120 1.150 1.110 1.150 142,000 160,580 1.1308 0.442 0.431 0.442 0.427 0.442 369,261 0.4349 1.77%
2020-11-20 0 1.130 1.110 1.130 1.120 1.130 464,000 519,900 1.1205 0.435 0.427 0.435 0.431 0.435 1,206,598 0.4309 0.89%
2020-11-19 0 1.120 1.120 1.130 1.110 1.140 260,000 291,920 1.1228 0.431 0.431 0.435 0.427 0.438 676,111 0.4318 0.90%
2020-11-18 0 1.110 1.110 1.130 1.110 1.130 840,000 936,020 1.1143 0.427 0.427 0.435 0.427 0.435 2,184,359 0.4285 0.00%
2020-11-17 0 1.110 1.110 1.120 1.100 1.130 856,000 957,320 1.1184 0.427 0.427 0.431 0.423 0.435 2,225,966 0.4301 -1.77%
2020-11-16 0 1.130 1.130 1.140 1.110 1.140 68,000 76,060 1.1185 0.435 0.435 0.438 0.427 0.438 176,829 0.4301 -1.74%
2020-11-13 0 1.150 1.140 1.160 1.140 1.150 212,000 243,780 1.1499 0.442 0.438 0.446 0.438 0.442 551,291 0.4422 0.00%
2020-11-12 0 1.150 1.130 1.150 1.130 1.150 150,000 172,300 1.1487 0.442 0.435 0.442 0.435 0.442 390,064 0.4417 -0.86%
2020-11-11 0 1.160 1.120 1.170 1.120 1.180 552,000 633,420 1.1475 0.446 0.431 0.450 0.431 0.454 1,435,436 0.4413 0.00%
2020-11-10 0 1.160 1.150 1.170 1.140 1.250 1,932,000 2,292,480 1.1866 0.446 0.442 0.450 0.438 0.481 5,024,026 0.4563 2.65%
2020-11-09 0 1.130 1.120 1.130 1.120 1.140 272,000 306,080 1.1253 0.435 0.431 0.435 0.431 0.438 707,316 0.4327 -1.74%
2020-11-06 0 1.150 1.130 1.150 1.120 1.160 92,000 104,600 1.1370 0.442 0.435 0.442 0.431 0.446 239,239 0.4372 -0.86%
2020-11-05 0 1.160 1.120 1.160 1.100 1.160 252,000 285,400 1.1325 0.446 0.431 0.446 0.423 0.446 655,308 0.4355 1.75%
2020-11-04 0 1.140 1.100 1.140 - - 0 0 - 0.438 0.423 0.438 - - 0 - 0.00%
2020-11-03 0 1.140 1.120 1.140 1.100 1.140 140,000 156,360 1.1169 0.438 0.431 0.438 0.423 0.438 364,060 0.4295 1.79%
2020-11-02 0 1.120 1.120 1.140 1.120 1.120 144,000 161,280 1.1200 0.431 0.431 0.438 0.431 0.431 374,462 0.4307 -1.75%
2020-10-30 0 1.140 1.110 1.140 1.110 1.140 126,000 141,200 1.1206 0.438 0.427 0.438 0.427 0.438 327,654 0.4309 1.79%
2020-10-29 0 1.120 1.120 1.150 1.110 1.130 106,000 118,580 1.1187 0.431 0.431 0.442 0.427 0.435 275,645 0.4302 -1.75%
2020-10-28 0 1.140 1.110 1.140 1.110 1.160 118,000 135,080 1.1447 0.438 0.427 0.438 0.427 0.446 306,850 0.4402 0.88%
2020-10-27 0 1.130 1.110 1.140 1.130 1.140 118,000 134,420 1.1392 0.435 0.427 0.438 0.435 0.438 306,850 0.4381 -1.74%
2020-10-23 0 1.150 1.110 1.150 1.140 1.150 72,000 82,700 1.1486 0.442 0.427 0.442 0.438 0.442 187,231 0.4417 0.00%
2020-10-22 0 1.150 1.140 1.150 1.150 1.160 26,000 30,100 1.1577 0.442 0.438 0.442 0.442 0.446 67,611 0.4452 0.00%
2020-10-21 0 1.150 1.140 1.170 - - 0 0 - 0.442 0.438 0.450 - - 0 - 0.00%
2020-10-20 0 1.150 1.150 1.170 1.110 1.170 198,000 227,900 1.1510 0.442 0.442 0.450 0.427 0.450 514,885 0.4426 -1.71%
2020-10-19 0 1.170 1.170 1.180 1.170 1.170 8,000 9,360 1.1700 0.450 0.450 0.454 0.450 0.450 20,803 0.4499 -0.85%
2020-10-16 0 1.180 1.170 1.180 1.170 1.190 46,000 54,300 1.1804 0.454 0.450 0.454 0.450 0.458 119,620 0.4539 1.72%
2020-10-15 0 1.160 1.140 1.180 1.140 1.180 274,000 320,700 1.1704 0.446 0.438 0.454 0.438 0.454 712,517 0.4501 -1.69%
2020-10-14 0 1.180 1.160 1.180 1.150 1.180 296,000 344,400 1.1635 0.454 0.446 0.454 0.442 0.454 769,727 0.4474 2.61%
2020-10-12 0 1.150 1.150 1.180 1.140 1.160 90,000 102,920 1.1436 0.442 0.442 0.454 0.438 0.446 234,039 0.4398 -0.86%
2020-10-09 0 1.160 1.140 1.170 1.130 1.180 46,418 53,773 1.1585 0.446 0.438 0.450 0.435 0.454 120,707 0.4455 0.00%
2020-10-08 0 1.160 1.160 1.180 1.160 1.160 152,000 176,320 1.1600 0.446 0.446 0.454 0.446 0.446 395,265 0.4461 0.00%
2020-10-07 0 1.160 1.150 1.160 1.120 1.170 150,000 172,960 1.1531 0.446 0.442 0.446 0.431 0.450 390,064 0.4434 -0.85%
2020-10-06 0 1.170 1.150 1.170 1.150 1.170 152,000 175,580 1.1551 0.450 0.442 0.450 0.442 0.450 395,265 0.4442 3.54%
2020-10-05 0 1.130 1.140 1.170 1.130 1.150 166,000 188,320 1.1345 0.435 0.438 0.450 0.435 0.442 431,671 0.4363 -2.59%
2020-09-30 0 1.160 1.150 1.160 1.110 1.160 146,000 165,340 1.1325 0.446 0.442 0.446 0.427 0.446 379,662 0.4355 1.75%
2020-09-29 0 1.140 1.120 1.150 1.140 1.140 340,000 387,600 1.1400 0.438 0.431 0.442 0.438 0.438 884,145 0.4384 0.00%
2020-09-28 0 1.140 1.110 1.140 1.080 1.160 632,000 704,040 1.1140 0.438 0.427 0.438 0.415 0.446 1,643,470 0.4284 0.00%
2020-09-25 0 1.140 1.130 1.140 1.120 1.190 334,000 379,460 1.1361 0.438 0.435 0.438 0.431 0.458 868,543 0.4369 -2.15%
2020-09-24 0 1.190 1.190 1.200 1.160 1.250 4,130,000 4,985,200 1.2071 0.448 0.448 0.452 0.437 0.471 10,970,234 0.4544 4.39%
2020-09-23 0 1.140 1.120 1.140 1.120 1.150 732,000 824,860 1.1269 0.429 0.422 0.429 0.422 0.433 1,944,361 0.4242 1.79%
2020-09-22 0 1.120 1.110 1.140 1.120 1.140 428,000 484,620 1.1323 0.422 0.418 0.429 0.422 0.429 1,136,867 0.4263 -0.88%
2020-09-21 0 1.130 1.120 1.130 1.100 1.140 378,000 426,080 1.1272 0.425 0.422 0.425 0.414 0.429 1,004,055 0.4244 0.00%
2020-09-18 0 1.130 1.130 1.140 1.130 1.150 242,000 275,040 1.1365 0.425 0.425 0.429 0.425 0.433 642,808 0.4279 -0.88%
2020-09-17 0 1.140 1.130 1.140 1.120 1.140 264,000 299,980 1.1363 0.429 0.425 0.429 0.422 0.429 701,245 0.4278 1.79%
2020-09-16 0 1.120 1.120 1.140 1.120 1.140 302,000 341,220 1.1299 0.422 0.422 0.429 0.422 0.429 802,182 0.4254 -0.88%
2020-09-15 0 1.130 1.130 1.140 1.130 1.150 428,000 487,700 1.1395 0.425 0.425 0.429 0.425 0.433 1,136,867 0.4290 0.00%
2020-09-14 0 1.130 1.130 1.140 1.100 1.160 1,406,000 1,591,600 1.1320 0.425 0.425 0.429 0.414 0.437 3,734,661 0.4262 -3.42%
2020-09-11 0 1.170 1.150 1.170 1.140 1.180 1,140,000 1,326,860 1.1639 0.440 0.433 0.440 0.429 0.444 3,028,103 0.4382 -1.68%
2020-09-10 0 1.190 1.190 1.200 1.190 1.210 222,000 266,340 1.1997 0.448 0.448 0.452 0.448 0.456 589,683 0.4517 -0.83%
2020-09-09 0 1.200 1.200 1.250 1.200 1.210 174,000 209,520 1.2041 0.452 0.452 0.471 0.452 0.456 462,184 0.4533 -2.44%
2020-09-08 0 1.230 1.220 1.250 1.210 1.270 406,000 506,760 1.2482 0.463 0.459 0.471 0.456 0.478 1,078,430 0.4699 -1.60%
2020-09-07 0 1.250 1.250 1.280 1.250 1.260 100,000 125,100 1.2510 0.471 0.471 0.482 0.471 0.474 265,623 0.4710 -2.34%
2020-09-04 0 1.280 1.260 1.290 1.230 1.280 66,000 83,340 1.2627 0.482 0.474 0.486 0.463 0.482 175,311 0.4754 0.00%
2020-09-03 0 1.280 1.250 1.280 1.230 1.280 252,000 313,560 1.2443 0.482 0.471 0.482 0.463 0.482 669,370 0.4684 0.79%
2020-09-02 0 1.270 1.270 1.280 1.180 1.290 390,000 489,560 1.2553 0.478 0.478 0.482 0.444 0.486 1,035,930 0.4726 5.83%
2020-09-01 0 1.200 1.200 1.230 1.200 1.280 463,000 571,390 1.2341 0.452 0.452 0.463 0.452 0.482 1,229,835 0.4646 -5.51%
2020-08-31 0 1.270 1.250 1.270 1.250 1.360 574,000 743,720 1.2957 0.478 0.471 0.478 0.471 0.512 1,524,677 0.4878 -6.62%
2020-08-28 0 1.360 1.360 1.370 1.310 1.550 4,792,000 6,812,680 1.4217 0.512 0.512 0.516 0.493 0.584 12,728,659 0.5352 5.43%
2020-08-27 0 1.290 1.290 1.310 1.270 1.320 352,000 456,140 1.2959 0.486 0.486 0.493 0.478 0.497 934,993 0.4879 -2.27%
2020-08-26 0 1.320 1.290 1.320 1.320 1.330 346,000 456,780 1.3202 0.497 0.486 0.497 0.497 0.501 919,056 0.4970 -0.75%
2020-08-25 0 1.330 1.290 1.330 1.300 1.350 278,000 369,280 1.3283 0.501 0.486 0.501 0.489 0.508 738,432 0.5001 -1.48%
2020-08-24 0 1.350 1.340 1.360 1.330 1.360 1,516,000 2,042,180 1.3471 0.508 0.504 0.512 0.501 0.512 4,026,846 0.5071 3.05%
2020-08-21 0 1.310 1.300 1.310 1.240 1.320 1,508,000 1,955,700 1.2969 0.493 0.489 0.493 0.467 0.497 4,005,596 0.4882 5.65%
2020-08-20 0 1.240 1.230 1.240 1.170 1.250 568,000 695,640 1.2247 0.467 0.463 0.467 0.440 0.471 1,508,739 0.4611 5.08%
2020-08-19 0 1.180 1.170 1.180 1.150 1.180 628,000 734,640 1.1698 0.444 0.440 0.444 0.433 0.444 1,668,113 0.4404 3.51%
2020-08-18 0 1.140 1.140 1.150 1.130 1.140 16,000 18,160 1.1350 0.429 0.429 0.433 0.425 0.429 42,500 0.4273 0.88%
2020-08-17 0 1.130 1.120 1.160 1.130 1.170 190,000 218,720 1.1512 0.425 0.422 0.437 0.425 0.440 504,684 0.4334 -3.42%
2020-08-14 0 1.170 1.160 1.200 1.170 1.190 76,000 89,160 1.1732 0.440 0.437 0.452 0.440 0.448 201,874 0.4417 0.00%
2020-08-13 0 1.170 1.170 1.190 1.170 1.200 132,000 155,520 1.1782 0.440 0.440 0.448 0.440 0.452 350,622 0.4436 0.00%
2020-08-12 0 1.170 1.160 1.170 1.130 1.180 646,000 754,120 1.1674 0.440 0.437 0.440 0.425 0.444 1,715,925 0.4395 2.63%
2020-08-11 0 1.140 1.120 1.130 1.130 1.150 46,000 52,320 1.1374 0.429 0.422 0.425 0.425 0.433 122,187 0.4282 0.88%
2020-08-10 0 1.130 1.120 1.150 1.080 1.140 290,000 326,440 1.1257 0.425 0.422 0.433 0.407 0.429 770,307 0.4238 -2.59%
2020-08-07 0 1.160 1.160 1.170 1.160 1.160 32,000 37,120 1.1600 0.437 0.437 0.440 0.437 0.437 84,999 0.4367 0.00%
2020-08-06 0 1.160 1.130 1.160 1.160 1.180 454,000 530,560 1.1686 0.437 0.425 0.437 0.437 0.444 1,205,929 0.4400 0.00%
2020-08-05 0 1.160 1.150 1.160 1.120 1.170 362,000 415,880 1.1488 0.437 0.433 0.437 0.422 0.440 961,556 0.4325 3.57%
2020-08-04 0 1.120 1.120 1.130 1.080 1.130 722,000 806,380 1.1169 0.422 0.422 0.425 0.407 0.425 1,917,799 0.4205 2.75%
2020-08-03 0 1.090 1.080 1.100 1.080 1.180 1,364,000 1,506,000 1.1041 0.410 0.407 0.414 0.407 0.444 3,623,099 0.4157 -2.68%
2020-07-31 0 1.120 1.120 1.150 1.120 1.150 220,000 248,500 1.1295 0.422 0.422 0.433 0.422 0.433 584,371 0.4252 -1.75%
2020-07-30 0 1.140 1.140 1.160 1.120 1.150 40,000 45,380 1.1345 0.429 0.429 0.437 0.422 0.433 106,249 0.4271 -0.87%
2020-07-29 0 1.150 1.130 1.150 1.130 1.150 84,000 96,520 1.1490 0.433 0.425 0.433 0.425 0.433 223,123 0.4326 0.88%
2020-07-28 0 1.140 1.120 1.140 1.130 1.140 94,000 106,760 1.1357 0.429 0.422 0.429 0.425 0.429 249,686 0.4276 0.00%
2020-07-27 0 1.140 1.140 1.180 1.130 1.150 460,100 520,970 1.1323 0.429 0.429 0.444 0.425 0.433 1,222,132 0.4263 -2.56%
2020-07-24 0 1.170 1.160 1.170 1.150 1.170 154,000 178,380 1.1583 0.440 0.437 0.440 0.433 0.440 409,060 0.4361 -2.50%
2020-07-23 0 1.200 1.150 1.200 1.150 1.200 380,000 445,140 1.1714 0.452 0.433 0.452 0.433 0.452 1,009,368 0.4410 1.69%
2020-07-22 0 1.180 1.160 1.180 1.130 1.220 1,106,000 1,291,240 1.1675 0.444 0.437 0.444 0.425 0.459 2,937,791 0.4395 -1.67%
2020-07-21 0 1.200 1.190 1.200 1.190 1.220 514,000 617,800 1.2019 0.452 0.448 0.452 0.448 0.459 1,365,303 0.4525 -3.23%
2020-07-20 0 1.240 1.220 1.240 1.220 1.240 96,000 118,300 1.2323 0.467 0.459 0.467 0.459 0.467 254,998 0.4639 1.64%
2020-07-17 0 1.220 1.220 1.230 1.210 1.230 194,000 236,840 1.2208 0.459 0.459 0.463 0.456 0.463 515,309 0.4596 0.83%
2020-07-16 0 1.210 1.170 1.210 1.170 1.220 460,000 551,260 1.1984 0.456 0.440 0.456 0.440 0.459 1,221,866 0.4512 -2.42%
2020-07-15 0 1.240 1.230 1.270 1.240 1.260 144,000 180,380 1.2526 0.467 0.463 0.478 0.467 0.474 382,497 0.4716 -0.80%
2020-07-14 0 1.250 1.250 1.270 1.250 1.300 178,000 226,480 1.2724 0.471 0.471 0.478 0.471 0.489 472,809 0.4790 0.00%
2020-07-13 0 1.250 1.250 1.280 1.240 1.300 1,670,000 2,145,640 1.2848 0.471 0.471 0.482 0.467 0.489 4,435,906 0.4837 1.63%
2020-07-10 0 1.230 1.230 1.250 1.220 1.270 946,000 1,182,000 1.2495 0.463 0.463 0.471 0.459 0.478 2,512,794 0.4704 0.00%
2020-07-09 0 1.230 1.230 1.250 1.170 1.250 1,808,000 2,176,460 1.2038 0.463 0.463 0.471 0.440 0.471 4,802,466 0.4532 1.65%
2020-07-08 0 1.210 1.210 1.220 1.200 1.260 822,000 1,009,520 1.2281 0.456 0.456 0.459 0.452 0.474 2,183,422 0.4624 -3.20%
2020-07-07 0 1.250 1.250 1.260 1.240 1.260 360,000 451,500 1.2542 0.471 0.471 0.474 0.467 0.474 956,243 0.4722 -0.79%
2020-07-06 0 1.260 1.230 1.260 1.230 1.280 908,000 1,142,240 1.2580 0.474 0.463 0.474 0.463 0.482 2,411,858 0.4736 0.00%
2020-07-03 0 1.260 1.260 1.300 1.260 1.310 350,000 453,380 1.2954 0.474 0.474 0.489 0.474 0.493 929,681 0.4877 -2.33%
2020-07-02 0 1.290 1.290 1.300 1.230 1.350 1,492,000 1,898,850 1.2727 0.486 0.486 0.489 0.463 0.508 3,963,097 0.4791 -5.84%
2020-06-30 0 1.370 1.370 1.400 1.360 1.400 288,000 394,960 1.3714 0.516 0.516 0.527 0.512 0.527 764,995 0.5163 0.00%
2020-06-29 0 1.370 1.370 1.390 1.360 1.380 80,000 109,900 1.3738 0.516 0.516 0.523 0.512 0.520 212,498 0.5172 0.00%
2020-06-26 0 1.370 1.360 1.370 1.350 1.370 658,000 890,020 1.3526 0.516 0.512 0.516 0.508 0.516 1,747,800 0.5092 -0.72%
2020-06-24 0 1.380 1.350 1.380 - - 1,520 1,976 1.3000 0.520 0.508 0.520 - - 4,037 0.4894 0.00%
2020-06-23 0 1.380 1.350 1.380 - - 0 0 - 0.520 0.508 0.520 - - 0 - 0.00%
2020-06-22 0 1.380 1.350 1.380 1.340 1.380 50,000 67,380 1.3476 0.520 0.508 0.520 0.504 0.520 132,812 0.5073 0.00%
2020-06-19 0 1.380 1.370 1.380 1.350 1.380 112,000 152,060 1.3577 0.520 0.516 0.520 0.508 0.520 297,498 0.5111 2.22%
2020-06-18 0 1.350 1.350 1.370 1.340 1.380 278,000 377,080 1.3564 0.508 0.508 0.516 0.504 0.520 738,432 0.5106 -2.17%
2020-06-17 0 1.380 1.360 1.380 1.360 1.380 386,000 527,800 1.3674 0.520 0.512 0.520 0.512 0.520 1,025,305 0.5148 1.47%
2020-06-16 0 1.360 1.360 1.380 1.360 1.360 30,000 40,800 1.3600 0.512 0.512 0.520 0.512 0.512 79,687 0.5120 0.00%
2020-06-15 0 1.360 1.340 1.360 1.350 1.360 46,000 62,140 1.3509 0.512 0.504 0.512 0.508 0.512 122,187 0.5086 -1.45%
2020-06-12 0 1.380 1.360 1.380 1.350 1.380 34,000 46,380 1.3641 0.520 0.512 0.520 0.508 0.520 90,312 0.5136 0.00%
2020-06-11 0 1.380 1.370 1.380 1.360 1.380 402,000 549,380 1.3666 0.520 0.516 0.520 0.512 0.520 1,067,805 0.5145 -1.43%
2020-06-10 0 1.400 1.380 1.400 1.360 1.400 398,000 549,660 1.3811 0.527 0.520 0.527 0.512 0.527 1,057,180 0.5199 2.94%
2020-06-09 0 1.360 1.350 1.360 1.340 1.360 336,000 453,760 1.3505 0.512 0.508 0.512 0.504 0.512 892,494 0.5084 0.74%
2020-06-08 0 1.350 1.330 1.350 1.350 1.350 18,000 24,300 1.3500 0.508 0.501 0.508 0.508 0.508 47,812 0.5082 -0.74%
2020-06-05 0 1.360 1.330 1.360 1.330 1.360 116,480 156,914 1.3471 0.512 0.501 0.512 0.501 0.512 309,398 0.5072 0.00%
2020-06-04 0 1.360 1.320 1.360 1.330 1.360 18,000 24,180 1.3433 0.512 0.497 0.512 0.501 0.512 47,812 0.5057 0.00%
2020-06-03 0 1.360 1.330 1.360 1.310 1.360 366,000 486,100 1.3281 0.512 0.501 0.512 0.493 0.512 972,181 0.5000 0.00%
2020-06-02 0 1.360 1.330 1.350 - - 0 0 - 0.512 0.501 0.508 - - 0 - 0.00%
2020-06-01 0 1.360 1.340 1.360 1.330 1.360 152,000 205,320 1.3508 0.512 0.504 0.512 0.501 0.512 403,747 0.5085 2.26%
2020-05-29 0 1.330 1.350 1.390 1.320 1.350 270,000 358,160 1.3265 0.501 0.508 0.523 0.497 0.508 717,182 0.4994 -1.48%
2020-05-28 0 1.350 1.320 1.350 1.270 1.350 138,000 180,180 1.3057 0.508 0.497 0.508 0.478 0.508 366,560 0.4915 -1.46%
2020-05-27 0 1.370 1.350 1.370 1.360 1.370 36,000 49,020 1.3617 0.516 0.508 0.516 0.512 0.516 95,624 0.5126 -0.72%
2020-05-26 0 1.380 1.360 1.380 1.360 1.380 106,100 145,742 1.3736 0.520 0.512 0.520 0.512 0.520 281,826 0.5171 0.00%
2020-05-25 0 1.380 1.370 1.380 1.340 1.380 948,000 1,290,080 1.3608 0.520 0.516 0.520 0.504 0.520 2,518,107 0.5123 2.22%
2020-05-22 0 1.350 1.340 1.350 1.320 1.360 558,000 750,560 1.3451 0.508 0.504 0.508 0.497 0.512 1,482,177 0.5064 -2.88%
2020-05-21 0 1.390 1.370 1.390 1.350 1.410 1,342,000 1,847,780 1.3769 0.523 0.516 0.523 0.508 0.531 3,564,662 0.5184 -2.11%
2020-05-20 0 1.420 1.400 1.420 1.400 1.450 472,000 666,140 1.4113 0.535 0.527 0.535 0.527 0.546 1,253,741 0.5313 -2.74%
2020-05-19 0 1.460 1.440 1.460 1.420 1.470 96,000 138,620 1.4440 0.550 0.542 0.550 0.535 0.553 254,998 0.5436 -0.68%
2020-05-18 0 1.470 1.450 1.470 1.420 1.460 44,000 63,940 1.4532 0.553 0.546 0.553 0.535 0.550 116,874 0.5471 0.00%
2020-05-15 0 1.470 1.460 1.470 1.440 1.480 250,000 364,060 1.4562 0.553 0.550 0.553 0.542 0.557 664,058 0.5482 -0.68%
2020-05-14 0 1.480 1.440 1.480 - - 0 0 - 0.557 0.542 0.557 - - 0 - 0.00%
2020-05-13 0 1.480 1.460 1.490 1.460 1.480 180,000 264,800 1.4711 0.557 0.550 0.561 0.550 0.557 478,122 0.5538 -0.67%
2020-05-12 0 1.490 1.450 1.490 1.450 1.490 240,000 350,980 1.4624 0.561 0.546 0.561 0.546 0.561 637,495 0.5506 -0.67%
2020-05-11 0 1.500 1.480 1.500 1.460 1.520 312,000 464,560 1.4890 0.565 0.557 0.565 0.550 0.572 828,744 0.5606 2.04%
2020-05-08 0 1.470 1.440 1.460 1.470 1.480 90,000 132,540 1.4727 0.553 0.542 0.550 0.553 0.557 239,061 0.5544 -0.68%
2020-05-07 0 1.480 1.470 1.490 1.480 1.490 32,000 47,440 1.4825 0.557 0.553 0.561 0.557 0.561 84,999 0.5581 0.00%
2020-05-06 0 1.480 1.450 1.480 1.450 1.480 120,000 176,860 1.4738 0.557 0.546 0.557 0.546 0.557 318,748 0.5549 0.00%
2020-05-05 0 1.480 1.440 1.480 1.410 1.480 330,000 479,980 1.4545 0.557 0.542 0.557 0.531 0.557 876,556 0.5476 1.37%
2020-05-04 0 1.460 1.460 1.480 1.440 1.500 202,000 297,920 1.4749 0.550 0.550 0.557 0.542 0.565 536,559 0.5552 0.00%
2020-04-29 0 1.460 1.430 1.460 1.420 1.460 180,000 259,860 1.4437 0.550 0.538 0.550 0.535 0.550 478,122 0.5435 1.39%
2020-04-28 0 1.440 1.420 1.450 1.450 1.450 14,000 20,300 1.4500 0.542 0.535 0.546 0.546 0.546 37,187 0.5459 -0.69%
2020-04-27 0 1.450 1.420 1.450 1.430 1.450 26,000 37,340 1.4362 0.546 0.535 0.546 0.538 0.546 69,062 0.5407 0.00%
2020-04-24 0 1.450 1.430 1.450 1.430 1.450 66,000 95,180 1.4421 0.546 0.538 0.546 0.538 0.546 175,311 0.5429 -0.68%
2020-04-23 0 1.460 1.440 1.460 1.440 1.470 162,000 235,080 1.4511 0.550 0.542 0.550 0.542 0.553 430,309 0.5463 -0.68%
2020-04-22 0 1.470 1.440 1.470 1.450 1.470 52,000 75,600 1.4538 0.553 0.542 0.553 0.546 0.553 138,124 0.5473 0.00%
2020-04-21 0 1.470 1.430 1.470 1.450 1.480 543,800 798,754 1.4688 0.553 0.538 0.553 0.546 0.557 1,444,458 0.5530 0.00%
2020-04-20 0 1.470 1.470 1.480 1.470 1.500 222,000 327,780 1.4765 0.553 0.553 0.557 0.553 0.565 589,683 0.5559 1.38%
2020-04-17 0 1.450 1.450 1.460 1.410 1.470 730,000 1,045,920 1.4328 0.546 0.546 0.550 0.531 0.553 1,939,049 0.5394 2.11%
2020-04-16 0 1.420 1.380 1.420 1.380 1.420 204,000 285,880 1.4014 0.535 0.520 0.535 0.520 0.535 541,871 0.5276 0.00%
2020-04-15 0 1.420 1.370 1.420 1.390 1.420 176,000 245,840 1.3968 0.535 0.516 0.535 0.523 0.535 467,497 0.5259 0.00%
2020-04-14 0 1.420 1.400 1.420 1.400 1.420 118,000 166,520 1.4112 0.535 0.527 0.535 0.527 0.535 313,435 0.5313 1.43%
2020-04-09 0 1.400 1.390 1.400 1.370 1.410 240,000 333,700 1.3904 0.527 0.523 0.527 0.516 0.531 637,495 0.5235 -0.71%
2020-04-08 0 1.410 1.370 1.410 1.400 1.410 96,000 134,940 1.4056 0.531 0.516 0.531 0.527 0.531 254,998 0.5292 0.71%
2020-04-07 0 1.400 1.400 1.410 1.360 1.410 284,000 398,300 1.4025 0.527 0.527 0.531 0.512 0.531 754,370 0.5280 1.45%
2020-04-06 0 1.380 1.380 1.390 1.380 1.400 86,000 119,620 1.3909 0.520 0.520 0.523 0.520 0.527 228,436 0.5236 -0.72%
2020-04-03 0 1.390 1.350 1.390 1.350 1.390 521,000 710,280 1.3633 0.523 0.508 0.523 0.508 0.523 1,383,896 0.5132 0.00%
2020-04-02 0 1.390 1.380 1.390 1.350 1.410 872,000 1,206,340 1.3834 0.523 0.520 0.523 0.508 0.531 2,316,233 0.5208 -0.71%
2020-04-01 0 1.400 1.360 1.400 1.370 1.410 124,000 172,420 1.3905 0.527 0.512 0.527 0.516 0.531 329,373 0.5235 -0.71%
2020-03-31 0 1.410 1.400 1.410 1.370 1.410 996,000 1,392,080 1.3977 0.531 0.527 0.531 0.516 0.531 2,645,606 0.5262 2.92%
2020-03-30 0 1.370 1.350 1.370 1.340 1.390 380,000 517,240 1.3612 0.516 0.508 0.516 0.504 0.523 1,009,368 0.5124 -2.14%
2020-03-27 0 1.400 1.360 1.400 1.380 1.400 210,000 291,680 1.3890 0.527 0.512 0.527 0.520 0.527 557,809 0.5229 0.72%
2020-03-26 0 1.390 1.360 1.390 1.360 1.390 170,000 233,900 1.3759 0.523 0.512 0.523 0.512 0.523 451,559 0.5180 -0.71%
2020-03-25 0 1.400 1.370 1.400 1.360 1.430 628,000 866,900 1.3804 0.527 0.516 0.527 0.512 0.538 1,668,113 0.5197 0.72%
2020-03-24 0 1.390 1.350 1.390 1.330 1.430 584,000 805,140 1.3787 0.523 0.508 0.523 0.501 0.538 1,551,239 0.5190 0.00%
2020-03-23 0 1.390 1.360 1.390 1.370 1.400 112,000 155,460 1.3880 0.523 0.512 0.523 0.516 0.527 297,498 0.5226 -1.42%
2020-03-20 0 1.410 1.400 1.410 1.320 1.420 1,398,000 1,959,380 1.4016 0.531 0.527 0.531 0.497 0.535 3,713,411 0.5276 2.92%
2020-03-19 0 1.370 1.320 1.370 1.310 1.370 1,036,000 1,402,100 1.3534 0.516 0.497 0.516 0.493 0.516 2,751,855 0.5095 -0.72%
2020-03-18 0 1.380 1.370 1.380 1.370 1.400 648,000 896,760 1.3839 0.520 0.516 0.520 0.516 0.527 1,721,238 0.5210 -1.43%
2020-03-17 0 1.400 1.390 1.410 1.390 1.420 248,000 347,880 1.4027 0.527 0.523 0.531 0.523 0.535 658,745 0.5281 -2.10%
2020-03-16 0 1.430 1.430 1.440 1.430 1.480 858,000 1,243,460 1.4493 0.538 0.538 0.542 0.538 0.557 2,279,046 0.5456 -4.67%
2020-03-13 0 1.500 1.490 1.500 1.410 1.510 684,000 1,004,000 1.4678 0.565 0.561 0.565 0.531 0.568 1,816,862 0.5526 -3.23%
2020-03-12 0 1.550 1.550 1.560 1.520 1.570 832,000 1,281,000 1.5397 0.584 0.584 0.587 0.572 0.591 2,209,984 0.5796 -3.13%
2020-03-11 0 1.600 1.590 1.600 1.570 1.610 183,000 290,510 1.5875 0.602 0.599 0.602 0.591 0.606 486,090 0.5976 -0.62%
2020-03-10 0 1.610 1.590 1.610 1.560 1.610 1,089,000 1,729,440 1.5881 0.606 0.599 0.606 0.587 0.606 2,892,636 0.5979 0.62%
2020-03-09 0 1.600 1.570 1.600 1.560 1.600 1,848,000 2,929,740 1.5854 0.602 0.591 0.602 0.587 0.602 4,908,715 0.5968 -0.62%
2020-03-06 0 1.610 1.590 1.610 1.570 1.610 852,000 1,362,380 1.5990 0.606 0.599 0.606 0.591 0.606 2,263,109 0.6020 0.62%
2020-03-05 0 1.600 1.590 1.600 1.590 1.600 152,000 242,720 1.5968 0.602 0.599 0.602 0.599 0.602 403,747 0.6012 0.00%
2020-03-04 0 1.600 1.580 1.600 1.560 1.600 708,000 1,122,020 1.5848 0.602 0.595 0.602 0.587 0.602 1,880,612 0.5966 -0.62%
2020-03-03 0 1.610 1.590 1.610 1.590 1.620 220,000 353,840 1.6084 0.606 0.599 0.606 0.599 0.610 584,371 0.6055 -0.62%
2020-03-02 0 1.620 1.600 1.620 1.580 1.620 238,000 380,760 1.5998 0.610 0.602 0.610 0.595 0.610 632,183 0.6023 1.25%
2020-02-28 0 1.600 1.590 1.600 1.570 1.630 608,000 966,340 1.5894 0.602 0.599 0.602 0.591 0.614 1,614,988 0.5984 -3.03%
2020-02-27 0 1.650 1.620 1.660 1.650 1.650 62,000 102,300 1.6500 0.621 0.610 0.625 0.621 0.621 164,686 0.6212 0.61%
2020-02-26 0 1.640 1.630 1.640 1.610 1.650 1,999,800 3,218,759 1.6095 0.617 0.614 0.617 0.606 0.621 5,311,931 0.6059 1.23%
2020-02-25 0 1.620 1.610 1.620 1.550 1.620 964,000 1,539,500 1.5970 0.610 0.606 0.610 0.584 0.610 2,560,607 0.6012 1.25%
2020-02-24 0 1.600 1.590 1.620 1.580 1.650 2,496,000 3,999,320 1.6023 0.602 0.599 0.610 0.595 0.621 6,629,952 0.6032 -4.19%
2020-02-21 0 1.670 1.650 1.670 1.630 1.670 856,000 1,417,300 1.6557 0.629 0.621 0.629 0.614 0.629 2,273,734 0.6233 -1.18%
2020-02-20 0 1.690 1.690 1.700 1.670 1.720 844,000 1,428,220 1.6922 0.636 0.636 0.640 0.629 0.648 2,241,859 0.6371 -0.59%
2020-02-19 0 1.700 1.680 1.700 1.670 1.700 662,000 1,115,760 1.6854 0.640 0.632 0.640 0.629 0.640 1,758,425 0.6345 -0.58%
2020-02-18 0 1.710 1.700 1.710 1.700 1.760 1,186,000 2,042,960 1.7226 0.644 0.640 0.644 0.640 0.663 3,150,290 0.6485 -3.39%
2020-02-17 0 1.770 1.750 1.770 1.740 1.770 444,000 780,920 1.7588 0.666 0.659 0.666 0.655 0.666 1,179,367 0.6622 0.57%
2020-02-14 0 1.760 1.760 1.770 1.760 1.780 600,000 1,063,900 1.7732 0.663 0.663 0.666 0.663 0.670 1,593,739 0.6675 -1.68%
2020-02-13 0 1.790 1.780 1.790 1.760 1.800 1,030,000 1,832,700 1.7793 0.674 0.670 0.674 0.663 0.678 2,735,918 0.6699 0.00%
2020-02-12 0 1.790 1.780 1.790 1.770 1.870 2,806,000 5,072,820 1.8078 0.674 0.670 0.674 0.666 0.704 7,453,384 0.6806 -3.24%
2020-02-11 0 1.850 1.840 1.850 1.770 1.850 5,838,000 10,561,200 1.8090 0.696 0.693 0.696 0.666 0.696 15,507,076 0.6811 4.52%
2020-02-10 0 1.770 1.770 1.780 1.660 1.780 5,886,000 10,189,420 1.7311 0.666 0.666 0.670 0.625 0.670 15,634,575 0.6517 5.36%
2020-02-07 0 1.680 1.660 1.680 1.650 1.720 628,000 1,045,480 1.6648 0.632 0.625 0.632 0.621 0.648 1,668,113 0.6267 0.60%
2020-02-06 0 1.670 1.670 1.690 1.650 1.790 5,198,000 8,813,040 1.6955 0.629 0.629 0.636 0.621 0.674 13,807,089 0.6383 1.21%
2020-02-05 0 1.650 1.630 1.650 1.610 1.660 172,000 281,240 1.6351 0.621 0.614 0.621 0.606 0.625 456,872 0.6156 1.23%
2020-02-04 0 1.630 1.620 1.630 1.610 1.650 676,000 1,103,180 1.6319 0.614 0.610 0.614 0.606 0.621 1,795,612 0.6144 -0.61%
2020-02-03 0 1.640 1.610 1.640 1.610 1.660 472,000 773,280 1.6383 0.617 0.606 0.617 0.606 0.625 1,253,741 0.6168 0.00%
2020-01-31 0 1.640 1.620 1.640 1.590 1.750 2,208,695 3,619,678 1.6388 0.617 0.610 0.617 0.599 0.659 5,866,804 0.6170 3.80%
2020-01-30 0 1.580 1.550 1.580 1.550 1.590 666,000 1,043,140 1.5663 0.595 0.584 0.595 0.584 0.599 1,769,050 0.5897 -1.25%
2020-01-29 0 1.600 1.590 1.600 1.580 1.610 460,000 733,640 1.5949 0.602 0.599 0.602 0.595 0.606 1,221,866 0.6004 -3.03%
2020-01-24 0 1.650 1.620 1.650 1.600 1.650 60,000 97,760 1.6293 0.621 0.610 0.621 0.602 0.621 159,374 0.6134 0.61%
2020-01-23 0 1.640 1.600 1.640 1.570 1.640 692,000 1,113,420 1.6090 0.617 0.602 0.617 0.591 0.617 1,838,112 0.6057 0.00%
2020-01-22 0 1.640 1.620 1.640 1.620 1.640 328,000 534,840 1.6306 0.617 0.610 0.617 0.610 0.617 871,244 0.6139 0.61%
2020-01-21 0 1.630 1.600 1.630 1.600 1.670 1,156,000 1,885,720 1.6312 0.614 0.602 0.614 0.602 0.629 3,070,603 0.6141 -0.61%
2020-01-20 0 1.640 1.640 1.650 1.640 1.680 616,000 1,018,800 1.6539 0.617 0.617 0.621 0.617 0.632 1,636,238 0.6226 -1.80%
2020-01-17 0 1.670 1.640 1.670 1.640 1.680 444,000 740,440 1.6677 0.629 0.617 0.629 0.617 0.632 1,179,367 0.6278 0.00%
2020-01-16 0 1.670 1.640 1.670 1.620 1.670 622,000 1,025,640 1.6489 0.629 0.617 0.629 0.610 0.629 1,652,176 0.6208 3.09%
2020-01-15 0 1.620 1.600 1.620 1.590 1.630 346,000 557,680 1.6118 0.610 0.602 0.610 0.599 0.614 919,056 0.6068 1.89%
2020-01-14 0 1.590 1.580 1.590 1.530 1.630 628,000 992,420 1.5803 0.599 0.595 0.599 0.576 0.614 1,668,113 0.5949 -1.24%
2020-01-13 0 1.610 1.610 1.620 1.610 1.640 918,000 1,487,370 1.6202 0.606 0.606 0.610 0.606 0.617 2,438,420 0.6100 -1.83%
2020-01-10 0 1.640 1.630 1.640 1.610 1.670 1,860,000 3,017,000 1.6220 0.617 0.614 0.617 0.606 0.629 4,940,590 0.6107 -0.61%
2020-01-09 0 1.650 1.650 1.660 1.600 1.660 3,192,000 5,191,340 1.6264 0.621 0.621 0.625 0.602 0.625 8,478,689 0.6123 0.00%
2020-01-08 0 1.650 1.640 1.650 1.620 1.680 1,790,297 2,941,173 1.6428 0.621 0.617 0.621 0.610 0.632 4,755,442 0.6185 -1.79%
2020-01-07 0 1.680 1.670 1.690 1.650 1.710 2,456,000 4,111,220 1.6739 0.632 0.629 0.636 0.621 0.644 6,523,703 0.6302 -1.18%
2020-01-06 0 1.700 1.690 1.700 1.650 1.700 2,368,200 3,967,786 1.6754 0.640 0.636 0.640 0.621 0.640 6,290,486 0.6308 -0.58%
2020-01-03 0 1.710 1.700 1.710 1.630 1.740 4,218,000 7,065,060 1.6750 0.644 0.640 0.644 0.614 0.655 11,203,982 0.6306 -1.16%
2020-01-02 0 1.730 1.730 1.740 1.710 1.750 15,188,000 26,361,500 1.7357 0.651 0.651 0.655 0.644 0.659 40,342,836 0.6534 0.58%
2019-12-31 0 1.720 1.720 1.730 1.690 1.730 11,942,000 20,504,300 1.7170 0.648 0.648 0.651 0.636 0.651 31,720,710 0.6464 1.18%
2019-12-30 0 1.700 1.690 1.700 1.620 1.700 8,656,000 14,578,000 1.6841 0.640 0.636 0.640 0.610 0.640 22,992,335 0.6340 1.19%
2019-12-27 0 1.680 1.680 1.690 1.650 1.700 5,281,000 8,822,320 1.6706 0.632 0.632 0.636 0.621 0.640 14,027,556 0.6289 1.82%
2019-12-24 0 1.650 1.640 1.650 1.630 1.650 6,816,000 11,236,460 1.6485 0.621 0.617 0.621 0.614 0.621 18,104,870 0.6206 1.23%
2019-12-23 0 1.630 1.620 1.630 1.600 1.630 5,393,000 8,733,980 1.6195 0.614 0.610 0.614 0.602 0.614 14,325,054 0.6097 1.87%
2019-12-20 0 1.600 1.580 1.600 1.570 1.600 15,678,000 24,976,240 1.5931 0.602 0.595 0.602 0.591 0.602 41,644,389 0.5998 1.91%
2019-12-19 0 1.570 1.570 1.580 1.540 1.580 4,732,000 7,414,120 1.5668 0.591 0.591 0.595 0.580 0.595 12,569,285 0.5899 1.29%
2019-12-18 0 1.550 1.550 1.560 1.480 1.560 4,378,000 6,702,600 1.5310 0.584 0.584 0.587 0.557 0.587 11,628,979 0.5764 1.31%
2019-12-17 0 1.530 1.520 1.530 1.490 1.530 1,678,000 2,544,460 1.5164 0.576 0.572 0.576 0.561 0.576 4,457,156 0.5709 2.00%
2019-12-16 0 1.500 1.500 1.510 1.450 1.510 2,194,000 3,273,660 1.4921 0.565 0.565 0.568 0.546 0.568 5,827,771 0.5617 2.04%
2019-12-13 0 1.470 1.460 1.470 1.430 1.470 3,240,000 4,725,000 1.4583 0.553 0.550 0.553 0.538 0.553 8,606,188 0.5490 0.68%
2019-12-12 0 1.460 1.450 1.460 1.440 1.470 1,178,000 1,711,940 1.4533 0.550 0.546 0.550 0.542 0.553 3,129,040 0.5471 2.10%
2019-12-11 0 1.430 1.420 1.430 1.400 1.450 6,822,000 9,691,140 1.4206 0.538 0.535 0.538 0.527 0.546 18,120,808 0.5348 1.42%
2019-12-10 0 1.410 1.400 1.410 1.360 1.410 7,514,000 10,374,840 1.3807 0.531 0.527 0.531 0.512 0.531 19,958,919 0.5198 2.17%
2019-12-09 0 1.380 1.360 1.380 1.330 1.380 6,512,000 8,869,220 1.3620 0.520 0.512 0.520 0.501 0.520 17,297,376 0.5127 2.22%
2019-12-06 0 1.350 1.330 1.350 1.310 1.350 3,186,000 4,276,400 1.3422 0.508 0.501 0.508 0.493 0.508 8,462,752 0.5053 1.50%
2019-12-05 0 1.350 1.340 1.350 1.340 1.370 3,002,000 4,051,520 1.3496 0.501 0.497 0.501 0.497 0.508 8,093,915 0.5006 0.00%
2019-12-04 0 1.350 1.350 1.360 1.320 1.370 1,318,000 1,774,140 1.3461 0.501 0.501 0.504 0.490 0.508 3,553,558 0.4993 0.00%
2019-12-03 0 1.350 1.340 1.350 1.270 1.360 7,646,000 10,198,980 1.3339 0.501 0.497 0.501 0.471 0.504 20,614,949 0.4947 3.85%
2019-12-02 0 1.300 1.300 1.310 1.250 1.300 1,534,000 1,966,460 1.2819 0.482 0.482 0.486 0.464 0.482 4,135,931 0.4755 0.78%
2019-11-29 0 1.290 1.290 1.300 1.230 1.310 2,872,000 3,649,620 1.2708 0.478 0.478 0.482 0.456 0.486 7,743,413 0.4713 1.57%
2019-11-28 0 1.270 1.270 1.310 1.270 1.370 6,588,000 8,666,780 1.3155 0.471 0.471 0.486 0.471 0.508 17,762,396 0.4879 -7.30%
2019-11-27 0 1.370 1.340 1.370 1.290 1.540 12,394,000 16,745,580 1.3511 0.508 0.497 0.508 0.478 0.571 33,416,384 0.5011 -8.67%
2019-11-26 0 1.500 1.480 1.500 1.460 1.500 708,000 1,053,640 1.4882 0.556 0.549 0.556 0.542 0.556 1,908,891 0.5520 2.04%
2019-11-25 0 1.470 1.450 1.470 1.440 1.510 2,216,000 3,261,420 1.4718 0.545 0.538 0.545 0.534 0.560 5,974,722 0.5459 -2.00%
2019-11-22 0 1.500 1.500 1.510 1.470 1.500 5,030,000 7,512,300 1.4935 0.556 0.556 0.560 0.545 0.556 13,561,757 0.5539 0.67%
2019-11-21 0 1.490 1.460 1.490 1.450 1.520 2,732,000 4,047,660 1.4816 0.553 0.542 0.553 0.538 0.564 7,365,948 0.5495 -2.61%
2019-11-20 0 1.530 1.510 1.530 1.490 1.580 4,002,000 6,151,540 1.5371 0.567 0.560 0.567 0.553 0.586 10,790,089 0.5701 2.00%
2019-11-19 0 1.500 1.480 1.500 1.420 1.500 1,966,000 2,917,960 1.4842 0.556 0.549 0.556 0.527 0.556 5,300,679 0.5505 4.17%
2019-11-18 0 1.440 1.430 1.440 1.420 1.470 896,000 1,291,160 1.4410 0.534 0.530 0.534 0.527 0.545 2,415,772 0.5345 0.00%
2019-11-15 0 1.440 1.420 1.440 1.400 1.440 1,250,000 1,776,040 1.4208 0.534 0.527 0.534 0.519 0.534 3,370,218 0.5270 0.70%
2019-11-14 0 1.430 1.410 1.430 1.400 1.440 2,578,000 3,651,500 1.4164 0.530 0.523 0.530 0.519 0.534 6,950,737 0.5253 3.62%
2019-11-13 0 1.380 1.360 1.380 1.360 1.430 1,240,000 1,724,300 1.3906 0.512 0.504 0.512 0.504 0.530 3,343,256 0.5158 -2.13%
2019-11-12 0 1.410 1.390 1.420 1.390 1.420 742,000 1,040,480 1.4023 0.523 0.516 0.527 0.516 0.527 2,000,561 0.5201 -0.70%
2019-11-11 0 1.420 1.400 1.420 1.350 1.470 2,242,000 3,165,740 1.4120 0.527 0.519 0.527 0.501 0.545 6,044,823 0.5237 -0.70%
2019-11-08 0 1.430 1.400 1.430 1.400 1.440 1,764,000 2,491,320 1.4123 0.530 0.519 0.530 0.519 0.534 4,756,051 0.5238 2.14%
2019-11-07 0 1.400 1.390 1.400 1.380 1.430 4,778,000 6,715,180 1.4054 0.519 0.516 0.519 0.512 0.530 12,882,321 0.5213 0.00%
2019-11-06 0 1.400 1.390 1.400 1.330 1.410 3,574,000 4,912,880 1.3746 0.519 0.516 0.519 0.493 0.523 9,636,127 0.5098 6.06%
2019-11-05 0 1.320 1.320 1.330 1.270 1.360 3,930,000 5,212,240 1.3263 0.490 0.490 0.493 0.471 0.504 10,595,965 0.4919 3.94%
2019-11-04 0 1.270 1.270 1.280 1.190 1.280 2,762,000 3,425,400 1.2402 0.471 0.471 0.475 0.441 0.475 7,446,833 0.4600 5.83%
2019-11-01 0 1.200 1.200 1.220 1.180 1.240 2,188,000 2,658,700 1.2151 0.445 0.445 0.452 0.438 0.460 5,899,229 0.4507 1.69%
2019-10-31 0 1.180 1.170 1.180 1.170 1.200 2,266,000 2,677,100 1.1814 0.438 0.434 0.438 0.434 0.445 6,109,531 0.4382 -1.67%
2019-10-30 0 1.200 1.190 1.200 1.170 1.200 1,790,000 2,131,680 1.1909 0.445 0.441 0.445 0.434 0.445 4,826,152 0.4417 0.84%
2019-10-29 0 1.190 1.190 1.200 1.170 1.220 4,252,000 5,068,980 1.1921 0.441 0.441 0.445 0.434 0.452 11,464,133 0.4422 -0.83%
2019-10-28 0 1.200 1.190 1.200 1.190 1.220 3,402,000 4,075,500 1.1980 0.445 0.441 0.445 0.441 0.452 9,172,385 0.4443 0.00%
2019-10-25 0 1.200 1.190 1.200 1.180 1.200 1,074,000 1,274,920 1.1871 0.445 0.441 0.445 0.438 0.445 2,895,691 0.4403 0.00%
2019-10-24 0 1.200 1.190 1.200 1.170 1.230 1,484,000 1,759,440 1.1856 0.445 0.441 0.445 0.434 0.456 4,001,123 0.4397 0.00%
2019-10-23 0 1.200 1.190 1.220 1.200 1.300 6,168,000 7,609,720 1.2337 0.445 0.441 0.452 0.445 0.482 16,630,003 0.4576 -0.83%
2019-10-22 0 1.210 1.200 1.210 1.170 1.290 4,164,000 5,079,900 1.2200 0.449 0.445 0.449 0.434 0.478 11,226,870 0.4525 0.83%
2019-10-21 0 1.200 1.180 1.200 1.170 1.240 1,884,000 2,273,840 1.2069 0.445 0.438 0.445 0.434 0.460 5,079,592 0.4476 3.45%
2019-10-18 0 1.160 1.160 1.170 1.160 1.220 2,858,000 3,370,720 1.1794 0.430 0.430 0.434 0.430 0.452 7,705,666 0.4374 -4.92%
2019-10-17 0 1.220 1.220 1.240 1.150 1.260 6,610,000 7,978,420 1.2070 0.452 0.452 0.460 0.427 0.467 17,821,712 0.4477 0.83%
2019-10-16 0 1.210 1.210 1.220 1.180 1.250 3,850,000 4,663,060 1.2112 0.449 0.449 0.452 0.438 0.464 10,380,271 0.4492 3.42%
2019-10-15 0 1.170 1.160 1.170 1.150 1.190 3,012,000 3,508,460 1.1648 0.434 0.430 0.434 0.427 0.441 8,120,877 0.4320 0.86%
2019-10-14 0 1.160 1.150 1.160 1.140 1.200 4,786,000 5,560,370 1.1618 0.430 0.427 0.430 0.423 0.445 12,903,890 0.4309 1.75%
2019-10-11 0 1.140 1.120 1.140 1.060 1.140 9,386,000 10,489,210 1.1175 0.423 0.415 0.423 0.393 0.423 25,306,292 0.4145 8.57%
2019-10-10 0 1.050 1.030 1.050 1.030 1.100 10,082,000 10,650,560 1.0564 0.389 0.382 0.389 0.382 0.408 27,182,829 0.3918 0.00%
2019-10-09 0 1.050 1.040 1.050 1.040 1.120 3,392,000 3,653,480 1.0771 0.389 0.386 0.389 0.386 0.415 9,145,423 0.3995 -6.25%
2019-10-08 0 1.120 1.110 1.120 1.070 1.170 4,322,000 4,810,180 1.1130 0.415 0.412 0.415 0.397 0.434 11,652,865 0.4128 -3.45%
2019-10-04 0 1.160 1.160 1.180 1.150 1.200 1,034,000 1,221,980 1.1818 0.430 0.430 0.438 0.427 0.445 2,787,844 0.4383 -3.33%
2019-10-03 0 1.200 1.200 1.210 1.170 1.230 1,138,000 1,367,520 1.2017 0.445 0.445 0.449 0.434 0.456 3,068,246 0.4457 -4.00%
2019-10-02 0 1.250 1.230 1.250 1.230 1.260 520,000 651,340 1.2526 0.464 0.456 0.464 0.456 0.467 1,402,011 0.4646 -0.79%
2019-09-30 0 1.260 1.260 1.270 1.250 1.270 668,000 842,260 1.2609 0.467 0.467 0.471 0.464 0.471 1,801,044 0.4677 -0.79%
2019-09-27 0 1.270 1.260 1.270 1.260 1.280 1,370,000 1,728,180 1.2614 0.471 0.467 0.471 0.467 0.475 3,693,759 0.4679 0.00%
2019-09-26 0 1.270 1.250 1.270 1.240 1.320 574,000 723,840 1.2610 0.471 0.464 0.471 0.460 0.490 1,547,604 0.4677 -0.78%
2019-09-25 0 1.280 1.270 1.290 1.270 1.300 542,000 691,220 1.2753 0.475 0.471 0.478 0.471 0.482 1,461,326 0.4730 0.00%
2019-09-24 0 1.280 1.280 1.300 1.260 1.300 1,850,000 2,369,080 1.2806 0.475 0.475 0.482 0.467 0.482 4,987,922 0.4750 1.59%
2019-09-23 0 1.260 1.260 1.270 1.260 1.280 608,000 769,740 1.2660 0.467 0.467 0.471 0.467 0.475 1,639,274 0.4696 -0.79%
2019-09-20 0 1.270 1.270 1.280 1.250 1.280 386,000 488,460 1.2654 0.471 0.471 0.475 0.464 0.475 1,040,723 0.4693 0.00%
2019-09-19 0 1.270 1.270 1.280 1.260 1.280 438,000 555,840 1.2690 0.471 0.471 0.475 0.467 0.475 1,180,924 0.4707 -0.78%
2019-09-18 0 1.280 1.270 1.280 1.270 1.290 378,000 482,740 1.2771 0.475 0.471 0.475 0.471 0.478 1,019,154 0.4737 0.00%
2019-09-17 0 1.280 1.270 1.280 1.270 1.290 672,000 857,180 1.2756 0.475 0.471 0.475 0.471 0.478 1,811,829 0.4731 0.00%
2019-09-16 0 1.280 1.270 1.280 1.260 1.280 238,000 301,280 1.2659 0.475 0.471 0.475 0.467 0.475 641,689 0.4695 0.00%
2019-09-13 0 1.280 1.270 1.280 1.260 1.290 358,000 455,500 1.2723 0.475 0.471 0.475 0.467 0.478 965,230 0.4719 -0.78%
2019-09-12 0 1.290 1.260 1.290 1.250 1.290 80,000 102,320 1.2790 0.478 0.467 0.478 0.464 0.478 215,694 0.4744 0.78%
2019-09-11 0 1.280 1.280 1.290 1.260 1.300 432,000 549,220 1.2713 0.475 0.475 0.478 0.467 0.482 1,164,747 0.4715 1.59%
2019-09-10 0 1.260 1.240 1.260 1.250 1.300 1,446,000 1,839,840 1.2724 0.467 0.460 0.467 0.464 0.482 3,898,668 0.4719 -0.79%
2019-09-09 0 1.270 1.260 1.270 1.260 1.300 1,100,000 1,405,710 1.2779 0.471 0.467 0.471 0.467 0.482 2,965,792 0.4740 0.00%
2019-09-06 0 1.270 1.270 1.280 1.260 1.280 296,000 375,540 1.2687 0.471 0.471 0.475 0.467 0.475 798,068 0.4706 0.00%
2019-09-05 0 1.270 1.260 1.290 1.240 1.290 272,000 344,800 1.2676 0.471 0.467 0.478 0.460 0.478 733,359 0.4702 0.79%
2019-09-04 0 1.260 1.260 1.270 1.230 1.290 1,236,000 1,570,640 1.2707 0.467 0.467 0.471 0.456 0.478 3,332,471 0.4713 -1.56%
2019-09-03 0 1.280 1.280 1.290 1.270 1.300 388,000 501,180 1.2917 0.475 0.475 0.478 0.471 0.482 1,046,116 0.4791 0.79%
2019-09-02 0 1.270 1.270 1.280 1.270 1.280 554,000 706,340 1.2750 0.471 0.471 0.475 0.471 0.475 1,493,681 0.4729 -2.31%
2019-08-30 0 1.300 1.260 1.310 1.240 1.310 194,000 248,580 1.2813 0.482 0.467 0.486 0.460 0.486 523,058 0.4752 3.17%
2019-08-29 0 1.290 1.290 1.300 1.260 1.300 303,000 387,180 1.2778 0.467 0.467 0.471 0.456 0.471 836,392 0.4629 0.78%
2019-08-28 0 1.280 1.260 1.280 1.250 1.280 664,000 837,100 1.2607 0.464 0.456 0.464 0.453 0.464 1,832,885 0.4567 0.00%
2019-08-27 0 1.280 1.280 1.290 1.260 1.300 576,000 736,500 1.2786 0.464 0.464 0.467 0.456 0.471 1,589,972 0.4632 0.79%
2019-08-26 0 1.270 1.270 1.280 1.240 1.280 170,000 215,240 1.2661 0.460 0.460 0.464 0.449 0.464 469,263 0.4587 -3.79%
2019-08-23 0 1.320 1.300 1.320 1.290 1.320 768,000 998,340 1.2999 0.478 0.471 0.478 0.467 0.478 2,119,963 0.4709 3.94%
2019-08-22 0 1.270 1.270 1.280 1.250 1.300 430,000 548,160 1.2748 0.460 0.460 0.464 0.453 0.471 1,186,959 0.4618 -2.31%
2019-08-21 0 1.300 1.290 1.300 1.280 1.320 206,000 266,360 1.2930 0.471 0.467 0.471 0.464 0.478 568,636 0.4684 0.78%
2019-08-20 0 1.290 1.270 1.290 1.230 1.290 1,092,000 1,380,320 1.2640 0.467 0.460 0.467 0.446 0.467 3,014,323 0.4579 4.03%
2019-08-19 0 1.240 1.240 1.270 1.230 1.270 352,000 441,700 1.2548 0.449 0.449 0.460 0.446 0.460 971,650 0.4546 4.20%
2019-08-16 0 1.190 1.190 1.210 1.180 1.260 522,000 630,480 1.2078 0.431 0.431 0.438 0.427 0.456 1,440,913 0.4376 -0.83%
2019-08-15 0 1.200 1.190 1.200 1.140 1.230 1,068,000 1,271,200 1.1903 0.435 0.431 0.435 0.413 0.446 2,948,074 0.4312 -2.44%
2019-08-14 0 1.230 1.230 1.250 1.230 1.310 845,000 1,066,250 1.2618 0.446 0.446 0.453 0.446 0.475 2,332,512 0.4571 -4.65%
2019-08-13 0 1.290 1.280 1.290 1.280 1.340 732,000 953,380 1.3024 0.467 0.464 0.467 0.464 0.485 2,020,590 0.4718 -3.01%
2019-08-12 0 1.330 1.330 1.340 1.330 1.370 438,000 587,480 1.3413 0.482 0.482 0.485 0.482 0.496 1,209,042 0.4859 -2.92%
2019-08-09 0 1.370 1.370 1.380 1.350 1.400 178,000 244,280 1.3724 0.496 0.496 0.500 0.489 0.507 491,346 0.4972 -0.72%
2019-08-08 0 1.380 1.380 1.390 1.370 1.410 154,000 213,560 1.3868 0.500 0.500 0.504 0.496 0.511 425,097 0.5024 0.73%
2019-08-07 0 1.370 1.350 1.380 1.330 1.420 848,000 1,156,960 1.3643 0.496 0.489 0.500 0.482 0.514 2,340,793 0.4943 -2.14%
2019-08-06 0 1.400 1.400 1.430 1.330 1.420 1,074,000 1,477,980 1.3761 0.507 0.507 0.518 0.482 0.514 2,964,636 0.4985 -2.10%
2019-08-05 0 1.430 1.430 1.460 1.390 1.480 3,002,000 4,310,140 1.4358 0.518 0.518 0.529 0.504 0.536 8,286,627 0.5201 -2.72%
2019-08-02 0 1.470 1.460 1.470 1.450 1.480 724,000 1,063,380 1.4688 0.533 0.529 0.533 0.525 0.536 1,998,507 0.5321 -1.34%
2019-08-01 0 1.490 1.480 1.490 1.470 1.490 192,000 284,580 1.4822 0.540 0.536 0.540 0.533 0.540 529,991 0.5370 0.00%
2019-07-31 0 1.490 1.480 1.490 1.480 1.490 402,000 595,380 1.4810 0.540 0.536 0.540 0.536 0.540 1,109,668 0.5365 0.68%
2019-07-30 0 1.480 1.480 1.490 1.470 1.490 312,000 462,530 1.4825 0.536 0.536 0.540 0.533 0.540 861,235 0.5371 -0.67%
2019-07-29 0 1.490 1.490 1.500 1.460 1.500 1,004,000 1,487,040 1.4811 0.540 0.540 0.543 0.529 0.543 2,771,410 0.5366 -0.67%
2019-07-26 0 1.500 1.490 1.500 1.490 1.510 514,000 769,300 1.4967 0.543 0.540 0.543 0.540 0.547 1,418,830 0.5422 0.67%
2019-07-25 0 1.490 1.480 1.490 1.490 1.510 316,000 472,560 1.4954 0.540 0.536 0.540 0.540 0.547 872,277 0.5418 0.00%
2019-07-24 0 1.490 1.490 1.500 1.490 1.510 342,000 512,360 1.4981 0.540 0.540 0.543 0.540 0.547 944,046 0.5427 -0.67%
2019-07-23 0 1.500 1.480 1.500 1.480 1.510 282,000 420,620 1.4916 0.543 0.536 0.543 0.536 0.547 778,424 0.5403 0.67%
2019-07-22 0 1.490 1.490 1.500 1.480 1.510 986,000 1,476,480 1.4974 0.540 0.540 0.543 0.536 0.547 2,721,724 0.5425 0.00%
2019-07-19 0 1.490 1.490 1.500 1.490 1.520 1,324,000 1,992,800 1.5051 0.540 0.540 0.543 0.540 0.551 3,654,728 0.5453 -0.67%
2019-07-18 0 1.500 1.490 1.500 1.480 1.510 1,090,000 1,631,360 1.4967 0.543 0.540 0.543 0.536 0.547 3,008,802 0.5422 -0.66%
2019-07-17 0 1.510 1.490 1.510 1.480 1.510 432,000 646,720 1.4970 0.547 0.540 0.547 0.536 0.547 1,192,479 0.5423 0.67%
2019-07-16 0 1.500 1.500 1.510 1.490 1.520 285,999 429,358 1.5013 0.543 0.543 0.547 0.540 0.551 789,463 0.5439 -1.32%
2019-07-15 0 1.520 1.500 1.520 1.480 1.520 934,000 1,403,580 1.5028 0.551 0.543 0.551 0.536 0.551 2,578,185 0.5444 1.33%
2019-07-12 0 1.500 1.500 1.510 1.440 1.510 2,476,000 3,642,640 1.4712 0.543 0.543 0.547 0.522 0.547 6,834,673 0.5330 -0.66%
2019-07-11 0 1.510 1.500 1.510 1.490 1.520 1,402,000 2,108,940 1.5042 0.547 0.543 0.547 0.540 0.551 3,870,037 0.5449 0.67%
2019-07-10 0 1.500 1.480 1.500 1.470 1.510 1,836,000 2,736,610 1.4905 0.543 0.536 0.543 0.533 0.547 5,068,037 0.5400 -1.32%
2019-07-09 0 1.520 1.510 1.520 1.500 1.520 536,000 805,500 1.5028 0.551 0.547 0.551 0.543 0.551 1,479,558 0.5444 0.00%
2019-07-08 0 1.520 1.510 1.520 1.500 1.520 466,000 702,080 1.5066 0.551 0.547 0.551 0.543 0.551 1,286,332 0.5458 -0.65%
2019-07-05 0 1.530 1.520 1.530 1.500 1.530 1,646,000 2,509,340 1.5245 0.554 0.551 0.554 0.543 0.554 4,543,567 0.5523 0.00%
2019-07-04 0 1.530 1.510 1.530 1.510 1.530 464,000 704,820 1.5190 0.554 0.547 0.554 0.547 0.554 1,280,811 0.5503 0.00%
2019-07-03 0 1.530 1.520 1.530 1.490 1.530 1,068,000 1,609,900 1.5074 0.554 0.551 0.554 0.540 0.554 2,948,074 0.5461 0.66%
2019-07-02 0 1.520 1.510 1.520 1.470 1.550 3,018,000 4,605,060 1.5259 0.551 0.547 0.551 0.533 0.562 8,330,793 0.5528 -0.65%
2019-06-28 0 1.530 1.530 1.540 1.520 1.600 5,974,000 9,327,100 1.5613 0.554 0.554 0.558 0.551 0.580 16,490,444 0.5656 0.00%
2019-06-27 0 1.530 1.530 1.540 1.520 1.600 4,562,000 7,135,780 1.5642 0.554 0.554 0.558 0.551 0.580 12,592,803 0.5667 0.66%
2019-06-26 0 1.520 1.520 1.530 1.510 1.580 2,540,000 3,909,040 1.5390 0.551 0.551 0.554 0.547 0.572 7,011,337 0.5575 -1.94%
2019-06-25 0 1.550 1.550 1.570 1.540 1.580 1,046,000 1,631,520 1.5598 0.562 0.562 0.569 0.558 0.572 2,887,346 0.5651 0.65%
2019-06-24 0 1.540 1.540 1.560 1.530 1.560 540,000 832,880 1.5424 0.558 0.558 0.565 0.554 0.565 1,490,599 0.5588 0.65%
2019-06-21 0 1.530 1.530 1.540 1.520 1.550 522,000 802,460 1.5373 0.554 0.554 0.558 0.551 0.562 1,440,913 0.5569 0.00%
2019-06-20 0 1.530 1.530 1.550 1.520 1.570 969,000 1,494,740 1.5426 0.554 0.554 0.562 0.551 0.569 2,674,797 0.5588 -0.65%
2019-06-19 0 1.540 1.530 1.540 1.530 1.560 820,000 1,266,760 1.5448 0.558 0.554 0.558 0.554 0.565 2,263,503 0.5596 0.00%
2019-06-18 0 1.540 1.540 1.550 1.520 1.550 232,000 357,900 1.5427 0.558 0.558 0.562 0.551 0.562 640,406 0.5589 0.65%
2019-06-17 0 1.530 1.530 1.550 1.520 1.550 512,000 784,720 1.5327 0.554 0.554 0.562 0.551 0.562 1,413,309 0.5552 -0.65%
2019-06-14 0 1.540 1.520 1.540 1.520 1.550 258,000 394,180 1.5278 0.558 0.551 0.558 0.551 0.562 712,175 0.5535 0.65%
2019-06-13 0 1.530 1.520 1.540 1.510 1.560 428,000 653,000 1.5257 0.554 0.551 0.558 0.547 0.565 1,181,438 0.5527 0.00%
2019-06-12 0 1.530 1.530 1.550 1.520 1.570 572,000 881,200 1.5406 0.554 0.554 0.562 0.551 0.569 1,578,931 0.5581 -1.92%
2019-06-11 0 1.560 1.550 1.560 1.530 1.580 678,000 1,055,540 1.5568 0.565 0.562 0.565 0.554 0.572 1,871,530 0.5640 0.65%
2019-06-10 0 1.550 1.550 1.560 1.540 1.560 670,000 1,038,900 1.5506 0.562 0.562 0.565 0.558 0.565 1,849,447 0.5617 1.31%
2019-06-06 0 1.530 1.530 1.540 1.500 1.550 962,000 1,467,120 1.5251 0.554 0.554 0.558 0.543 0.562 2,655,475 0.5525 0.66%
2019-06-05 0 1.520 1.500 1.520 1.490 1.530 350,000 528,340 1.5095 0.551 0.543 0.551 0.540 0.554 966,129 0.5469 0.66%
2019-06-04 0 1.510 1.500 1.510 1.480 1.510 490,000 732,680 1.4953 0.547 0.543 0.547 0.536 0.547 1,352,581 0.5417 1.34%
2019-06-03 0 1.490 1.470 1.500 1.480 1.500 190,000 282,920 1.4891 0.540 0.533 0.543 0.536 0.543 524,470 0.5394 -0.67%
2019-05-31 0 1.500 1.480 1.500 1.480 1.500 156,000 232,900 1.4929 0.543 0.536 0.543 0.536 0.543 430,618 0.5409 0.00%
2019-05-30 0 1.500 1.490 1.500 1.460 1.520 910,000 1,345,860 1.4790 0.543 0.540 0.543 0.529 0.551 2,511,936 0.5358 0.00%
2019-05-29 0 1.500 1.500 1.530 1.500 1.540 338,000 513,600 1.5195 0.543 0.543 0.554 0.543 0.558 933,005 0.5505 -0.66%
2019-05-28 0 1.510 1.500 1.520 1.490 1.520 820,000 1,235,000 1.5061 0.547 0.543 0.551 0.540 0.551 2,263,503 0.5456 0.67%
2019-05-27 0 1.500 1.490 1.500 1.460 1.570 4,448,000 6,854,100 1.5409 0.543 0.540 0.543 0.529 0.569 12,278,121 0.5582 0.00%
2019-05-24 0 1.500 1.460 1.500 1.480 1.500 308,000 459,700 1.4925 0.543 0.529 0.543 0.536 0.543 850,194 0.5407 1.35%
2019-05-23 0 1.480 1.470 1.480 1.450 1.500 902,000 1,335,000 1.4800 0.536 0.533 0.536 0.525 0.543 2,489,853 0.5362 0.00%
2019-05-22 0 1.480 1.480 1.490 1.400 1.490 4,612,000 6,780,800 1.4703 0.536 0.536 0.540 0.507 0.540 12,730,821 0.5326 -1.33%
2019-05-21 0 1.500 1.490 1.500 1.480 1.500 812,000 1,215,180 1.4965 0.543 0.540 0.543 0.536 0.543 2,241,420 0.5421 0.00%
2019-05-20 0 1.500 1.480 1.510 1.480 1.510 1,006,000 1,508,600 1.4996 0.543 0.536 0.547 0.536 0.547 2,776,931 0.5433 -1.96%
2019-05-17 0 1.530 1.510 1.540 1.510 1.550 592,000 903,740 1.5266 0.554 0.547 0.558 0.547 0.562 1,634,138 0.5530 -0.65%
2019-05-16 0 1.540 1.540 1.550 1.530 1.560 234,000 361,400 1.5444 0.558 0.558 0.562 0.554 0.565 645,926 0.5595 0.00%
2019-05-15 0 1.540 1.540 1.550 1.530 1.560 432,000 665,940 1.5415 0.558 0.558 0.562 0.554 0.565 1,192,479 0.5584 0.65%
2019-05-14 0 1.530 1.530 1.550 1.500 1.560 414,000 635,340 1.5346 0.554 0.554 0.562 0.543 0.565 1,142,793 0.5560 -1.29%
2019-05-10 0 1.550 1.550 1.560 1.550 1.580 542,000 850,320 1.5689 0.562 0.562 0.565 0.562 0.572 1,496,120 0.5684 0.65%
2019-05-09 0 1.540 1.530 1.540 1.500 1.560 604,000 919,880 1.5230 0.558 0.554 0.558 0.543 0.565 1,667,263 0.5517 -1.91%
2019-05-08 0 1.570 1.560 1.580 1.550 1.580 730,000 1,145,440 1.5691 0.569 0.565 0.572 0.562 0.572 2,015,069 0.5684 -0.63%
2019-05-07 0 1.580 1.570 1.580 1.560 1.600 362,000 569,760 1.5739 0.572 0.569 0.572 0.565 0.580 999,254 0.5702 0.00%
2019-05-06 0 1.580 1.560 1.590 1.540 1.610 3,570,000 5,671,560 1.5887 0.572 0.565 0.576 0.558 0.583 9,854,517 0.5755 -2.47%
2019-05-03 0 1.620 1.620 1.630 1.550 1.630 5,520,000 8,801,020 1.5944 0.587 0.587 0.591 0.562 0.591 15,237,236 0.5776 8.00%
2019-05-02 0 1.500 1.480 1.500 1.480 1.500 220,000 329,600 1.4982 0.543 0.536 0.543 0.536 0.543 607,281 0.5427 1.35%
2019-04-30 0 1.480 1.470 1.480 1.470 1.490 472,000 698,240 1.4793 0.536 0.533 0.536 0.533 0.540 1,302,894 0.5359 -0.67%
2019-04-29 0 1.490 1.490 1.500 1.470 1.500 572,000 851,220 1.4881 0.540 0.540 0.543 0.533 0.543 1,578,931 0.5391 -0.67%
2019-04-26 0 1.500 1.480 1.500 1.480 1.520 1,392,000 2,078,660 1.4933 0.543 0.536 0.543 0.536 0.551 3,842,434 0.5410 0.00%
2019-04-25 0 1.500 1.500 1.510 1.500 1.530 474,000 716,720 1.5121 0.543 0.543 0.547 0.543 0.554 1,308,415 0.5478 -1.96%
2019-04-24 0 1.530 1.530 1.540 1.520 1.560 402,000 616,560 1.5337 0.554 0.554 0.558 0.551 0.565 1,109,668 0.5556 -0.65%
2019-04-23 0 1.540 1.530 1.550 1.540 1.560 108,000 167,160 1.5478 0.558 0.554 0.562 0.558 0.565 298,120 0.5607 -0.65%
2019-04-18 0 1.550 1.550 1.560 1.530 1.560 298,000 462,700 1.5527 0.562 0.562 0.565 0.554 0.565 822,590 0.5625 -1.27%
2019-04-17 0 1.570 1.540 1.570 1.540 1.570 340,000 527,200 1.5506 0.569 0.558 0.569 0.558 0.569 938,525 0.5617 0.64%
2019-04-16 0 1.560 1.550 1.570 1.550 1.570 130,000 202,780 1.5598 0.565 0.562 0.569 0.562 0.569 358,848 0.5651 -1.27%
2019-04-15 0 1.580 1.560 1.580 1.550 1.590 1,136,000 1,775,040 1.5625 0.572 0.565 0.572 0.562 0.576 3,135,779 0.5661 0.64%
2019-04-12 0 1.570 1.560 1.570 1.550 1.580 950,000 1,491,280 1.5698 0.569 0.565 0.569 0.562 0.572 2,622,350 0.5687 -0.63%
2019-04-11 0 1.580 1.570 1.580 1.550 1.580 392,000 612,760 1.5632 0.572 0.569 0.572 0.562 0.572 1,082,065 0.5663 0.00%
2019-04-10 0 1.580 1.580 1.590 1.560 1.590 268,000 424,400 1.5836 0.572 0.572 0.576 0.565 0.576 739,779 0.5737 -0.63%
2019-04-09 0 1.590 1.570 1.590 1.570 1.590 232,000 366,960 1.5817 0.576 0.569 0.576 0.569 0.576 640,406 0.5730 0.63%
2019-04-08 0 1.580 1.570 1.580 1.560 1.590 550,000 865,520 1.5737 0.572 0.569 0.572 0.565 0.576 1,518,203 0.5701 0.00%
2019-04-04 0 1.580 1.570 1.580 1.570 1.590 218,000 344,740 1.5814 0.572 0.569 0.572 0.569 0.576 601,760 0.5729 -1.25%
2019-04-03 0 1.600 1.590 1.600 1.590 1.610 554,000 885,700 1.5987 0.580 0.576 0.580 0.576 0.583 1,529,244 0.5792 0.00%
2019-04-02 0 1.600 1.580 1.600 1.580 1.600 280,000 445,500 1.5911 0.580 0.572 0.580 0.572 0.580 772,903 0.5764 0.63%
2019-04-01 0 1.590 1.580 1.590 1.580 1.590 456,000 721,000 1.5811 0.576 0.572 0.576 0.572 0.576 1,258,728 0.5728 0.00%
2019-03-29 0 1.590 1.580 1.590 1.550 1.590 152,000 239,400 1.5750 0.576 0.572 0.576 0.562 0.576 419,576 0.5706 1.27%
2019-03-28 0 1.570 1.560 1.590 1.550 1.600 730,000 1,160,600 1.5899 0.569 0.565 0.576 0.562 0.580 2,015,069 0.5760 -1.26%
2019-03-27 0 1.590 1.580 1.590 1.560 1.590 328,000 520,200 1.5860 0.576 0.572 0.576 0.565 0.576 905,401 0.5746 0.63%
2019-03-26 0 1.580 1.580 1.600 1.580 1.610 1,523,000 2,430,760 1.5960 0.572 0.572 0.580 0.572 0.583 4,204,042 0.5782 0.00%
2019-03-25 0 1.580 1.580 1.590 1.550 1.610 7,990,000 12,531,440 1.5684 0.572 0.572 0.576 0.562 0.583 22,055,348 0.5682 1.28%
2019-03-22 0 1.560 1.560 1.570 1.540 1.570 5,434,000 8,475,580 1.5597 0.565 0.565 0.569 0.558 0.569 14,999,845 0.5650 0.65%
2019-03-21 0 1.550 1.550 1.560 1.550 1.560 740,000 1,148,100 1.5515 0.562 0.562 0.565 0.562 0.565 2,042,673 0.5621 0.65%
2019-03-20 0 1.540 1.530 1.540 1.530 1.560 942,000 1,446,680 1.5358 0.558 0.554 0.558 0.554 0.565 2,600,268 0.5564 -0.65%
2019-03-19 0 1.550 1.550 1.560 1.530 1.580 984,000 1,526,340 1.5512 0.562 0.562 0.565 0.554 0.572 2,716,203 0.5619 -1.90%
2019-03-18 0 1.580 1.560 1.590 1.540 1.590 988,000 1,550,340 1.5692 0.572 0.565 0.576 0.558 0.576 2,727,244 0.5685 1.28%
2019-03-15 0 1.560 1.560 1.580 1.560 1.590 372,000 585,120 1.5729 0.565 0.565 0.572 0.565 0.576 1,026,857 0.5698 -0.64%
2019-03-14 0 1.570 1.570 1.580 1.550 1.580 554,000 866,940 1.5649 0.569 0.569 0.572 0.562 0.572 1,529,244 0.5669 0.00%
2019-03-13 0 1.570 1.560 1.570 1.550 1.570 474,000 739,400 1.5599 0.569 0.565 0.569 0.562 0.569 1,308,415 0.5651 1.29%
2019-03-12 0 1.550 1.550 1.570 1.540 1.570 732,000 1,139,800 1.5571 0.562 0.562 0.569 0.558 0.569 2,020,590 0.5641 -1.27%
2019-03-11 0 1.570 1.570 1.580 1.550 1.590 850,000 1,327,980 1.5623 0.569 0.569 0.572 0.562 0.576 2,346,314 0.5660 -1.26%
2019-03-08 0 1.590 1.580 1.590 1.570 1.600 272,000 430,700 1.5835 0.576 0.572 0.576 0.569 0.580 750,820 0.5736 -0.62%
2019-03-07 0 1.600 1.590 1.600 1.590 1.620 266,000 425,480 1.5995 0.580 0.576 0.580 0.576 0.587 734,258 0.5795 0.00%
2019-03-06 0 1.600 1.590 1.600 1.580 1.610 620,000 992,960 1.6015 0.580 0.576 0.580 0.572 0.583 1,711,429 0.5802 1.27%
2019-03-05 0 1.580 1.580 1.600 1.570 1.610 820,000 1,311,160 1.5990 0.572 0.572 0.580 0.569 0.583 2,263,503 0.5793 0.64%
2019-03-04 0 1.570 1.570 1.590 1.570 1.600 996,000 1,580,400 1.5867 0.569 0.569 0.576 0.569 0.580 2,749,327 0.5748 -1.26%
2019-03-01 0 1.590 1.570 1.590 1.550 1.590 528,000 836,720 1.5847 0.576 0.569 0.576 0.562 0.576 1,457,475 0.5741 1.27%
2019-02-28 0 1.570 1.570 1.590 1.570 1.600 346,000 546,460 1.5794 0.569 0.569 0.576 0.569 0.580 955,088 0.5722 -0.63%
2019-02-27 0 1.580 1.580 1.590 1.570 1.600 466,000 738,580 1.5849 0.572 0.572 0.576 0.569 0.580 1,286,332 0.5742 -0.63%
2019-02-26 0 1.590 1.570 1.590 1.570 1.620 2,032,000 3,221,140 1.5852 0.576 0.569 0.576 0.569 0.587 5,609,070 0.5743 -0.62%
2019-02-25 0 1.600 1.590 1.610 1.590 1.680 3,610,000 5,964,180 1.6521 0.580 0.576 0.583 0.576 0.609 9,964,932 0.5985 0.00%
2019-02-22 0 1.600 1.580 1.600 1.570 1.600 792,000 1,251,060 1.5796 0.580 0.572 0.580 0.569 0.580 2,186,212 0.5723 0.00%
2019-02-21 0 1.600 1.580 1.600 1.580 1.600 1,130,000 1,794,040 1.5876 0.580 0.572 0.580 0.572 0.580 3,119,217 0.5752 1.27%
2019-02-20 0 1.580 1.580 1.590 1.560 1.590 182,000 286,800 1.5758 0.572 0.572 0.576 0.565 0.576 502,387 0.5709 1.28%
2019-02-19 0 1.560 1.550 1.570 1.510 1.600 4,024,000 6,145,400 1.5272 0.565 0.562 0.569 0.547 0.580 11,107,724 0.5533 -1.89%
2019-02-18 0 1.590 1.580 1.590 1.590 1.630 790,000 1,263,500 1.5994 0.576 0.572 0.576 0.576 0.591 2,180,691 0.5794 0.00%
2019-02-15 0 1.590 1.570 1.590 1.570 1.610 666,000 1,055,340 1.5846 0.576 0.569 0.576 0.569 0.583 1,838,406 0.5741 -0.62%
2019-02-14 0 1.600 1.590 1.600 1.590 1.610 776,000 1,238,840 1.5964 0.580 0.576 0.580 0.576 0.583 2,142,046 0.5783 0.63%
2019-02-13 0 1.590 1.580 1.590 1.590 1.610 796,000 1,273,280 1.5996 0.576 0.572 0.576 0.576 0.583 2,197,254 0.5795 -0.62%
2019-02-12 0 1.600 1.590 1.600 1.540 1.600 1,718,000 2,731,100 1.5897 0.580 0.576 0.580 0.558 0.580 4,742,314 0.5759 1.91%
2019-02-11 0 1.570 1.580 1.590 1.540 1.580 364,000 569,660 1.5650 0.569 0.572 0.576 0.558 0.572 1,004,774 0.5670 -0.63%
2019-02-08 0 1.580 1.570 1.580 1.560 1.590 166,000 261,820 1.5772 0.572 0.569 0.572 0.565 0.576 458,221 0.5714 0.00%
2019-02-04 0 1.580 1.570 1.580 1.560 1.600 520,000 820,980 1.5788 0.572 0.569 0.572 0.565 0.580 1,435,392 0.5720 0.00%
2019-02-01 0 1.580 1.570 1.600 1.570 1.600 558,000 882,900 1.5823 0.572 0.569 0.580 0.569 0.580 1,540,286 0.5732 0.00%
2019-01-31 0 1.580 1.560 1.580 1.560 1.600 1,022,000 1,609,980 1.5753 0.572 0.565 0.572 0.565 0.580 2,821,097 0.5707 0.00%
2019-01-30 0 1.580 1.570 1.590 1.560 1.600 626,000 995,200 1.5898 0.572 0.569 0.576 0.565 0.580 1,727,991 0.5759 0.00%
2019-01-29 0 1.580 1.560 1.580 1.570 1.580 34,000 53,480 1.5729 0.572 0.565 0.572 0.569 0.572 93,853 0.5698 0.00%
2019-01-28 0 1.580 1.570 1.580 1.560 1.600 1,344,000 2,126,080 1.5819 0.572 0.569 0.572 0.565 0.580 3,709,936 0.5731 1.94%
2019-01-25 0 1.550 1.540 1.550 1.550 1.570 200,000 310,560 1.5528 0.562 0.558 0.562 0.562 0.569 552,074 0.5625 0.00%
2019-01-24 0 1.550 1.530 1.550 1.530 1.560 186,000 287,200 1.5441 0.562 0.554 0.562 0.554 0.565 513,429 0.5594 0.00%
2019-01-23 0 1.550 1.540 1.550 1.530 1.560 178,000 274,580 1.5426 0.562 0.558 0.562 0.554 0.565 491,346 0.5588 0.65%
2019-01-22 0 1.540 1.540 1.570 1.530 1.580 590,000 921,700 1.5622 0.558 0.558 0.569 0.554 0.572 1,628,618 0.5659 -0.65%
2019-01-21 0 1.550 1.550 1.570 1.550 1.570 224,000 350,040 1.5627 0.562 0.562 0.569 0.562 0.569 618,323 0.5661 -1.90%
2019-01-18 0 1.580 1.560 1.580 1.560 1.580 208,000 326,640 1.5704 0.572 0.565 0.572 0.565 0.572 574,157 0.5689 0.64%
2019-01-17 0 1.570 1.560 1.580 1.550 1.580 412,000 646,120 1.5683 0.569 0.565 0.572 0.562 0.572 1,137,272 0.5681 1.95%
2019-01-16 0 1.540 1.530 1.540 1.540 1.560 120,000 185,480 1.5457 0.558 0.554 0.558 0.558 0.565 331,244 0.5599 0.65%
2019-01-15 0 1.530 1.530 1.550 1.530 1.560 1,086,000 1,675,540 1.5429 0.554 0.554 0.562 0.554 0.565 2,997,761 0.5589 -1.29%
2019-01-14 0 1.550 1.540 1.560 1.530 1.590 382,000 595,820 1.5597 0.562 0.558 0.565 0.554 0.576 1,054,461 0.5650 -1.90%
2019-01-11 0 1.580 1.560 1.580 1.560 1.600 568,000 895,280 1.5762 0.572 0.565 0.572 0.565 0.580 1,567,890 0.5710 2.60%
2019-01-10 0 1.540 1.540 1.610 1.520 1.600 598,000 927,660 1.5513 0.558 0.558 0.583 0.551 0.580 1,650,701 0.5620 0.00%
2019-01-09 0 1.540 1.520 1.540 1.490 1.550 2,207,000 3,379,150 1.5311 0.558 0.551 0.558 0.540 0.562 6,092,134 0.5547 1.32%
2019-01-08 0 1.520 1.520 1.530 1.500 1.560 1,986,000 3,000,480 1.5108 0.551 0.551 0.554 0.543 0.565 5,482,093 0.5473 -1.94%
2019-01-07 0 1.550 1.530 1.550 1.520 1.580 1,446,000 2,216,400 1.5328 0.562 0.554 0.562 0.551 0.572 3,991,493 0.5553 -0.64%
2019-01-04 0 1.560 1.540 1.560 1.530 1.570 1,642,000 2,524,140 1.5372 0.565 0.558 0.565 0.554 0.569 4,532,526 0.5569 -1.27%
2019-01-03 0 1.580 1.550 1.590 1.520 1.600 1,283,000 1,981,490 1.5444 0.572 0.562 0.576 0.551 0.580 3,541,553 0.5595 -1.25%
2019-01-02 0 1.600 1.580 1.600 1.570 1.670 1,756,000 2,818,800 1.6052 0.580 0.572 0.580 0.569 0.605 4,847,208 0.5815 -7.51%
2018-12-31 0 1.730 1.730 1.740 1.600 1.740 4,014,000 6,838,510 1.7037 0.627 0.627 0.630 0.580 0.630 11,080,121 0.6172 9.49%
2018-12-28 0 1.580 1.550 1.590 1.540 1.590 828,000 1,295,480 1.5646 0.572 0.562 0.576 0.558 0.576 2,285,585 0.5668 0.00%
2018-12-27 0 1.580 1.580 1.610 1.550 1.630 466,000 726,920 1.5599 0.572 0.572 0.583 0.562 0.591 1,286,332 0.5651 0.00%
2018-12-24 0 1.580 1.560 1.580 1.560 1.610 206,000 324,340 1.5745 0.572 0.565 0.572 0.565 0.583 568,636 0.5704 -1.25%
2018-12-21 0 1.600 1.580 1.600 1.570 1.620 553,000 878,150 1.5880 0.580 0.572 0.580 0.569 0.587 1,526,484 0.5753 0.00%
2018-12-20 0 1.600 1.600 1.620 1.600 1.650 2,922,000 4,781,280 1.6363 0.580 0.580 0.587 0.580 0.598 8,065,798 0.5928 -3.03%
2018-12-19 0 1.650 1.630 1.650 1.620 1.650 564,000 927,760 1.6450 0.598 0.591 0.598 0.587 0.598 1,556,848 0.5959 0.00%
2018-12-18 0 1.650 1.620 1.650 1.630 1.650 1,589,000 2,609,530 1.6422 0.598 0.587 0.598 0.591 0.598 4,386,226 0.5949 0.61%
2018-12-17 0 1.640 1.630 1.650 1.620 1.650 654,000 1,072,620 1.6401 0.594 0.591 0.598 0.587 0.598 1,805,281 0.5942 0.00%
2018-12-14 0 1.640 1.630 1.650 1.620 1.650 682,000 1,121,880 1.6450 0.594 0.591 0.598 0.587 0.598 1,882,572 0.5959 -0.61%
2018-12-13 0 1.650 1.640 1.650 1.630 1.660 2,026,000 3,329,840 1.6436 0.598 0.594 0.598 0.591 0.601 5,592,507 0.5954 0.00%
2018-12-12 0 1.650 1.640 1.660 1.590 1.650 784,000 1,278,900 1.6313 0.598 0.594 0.601 0.576 0.598 2,164,129 0.5910 1.23%
2018-12-11 0 1.630 1.620 1.640 1.620 1.650 106,000 172,700 1.6292 0.591 0.587 0.594 0.587 0.598 292,599 0.5902 -0.61%
2018-12-10 0 1.640 1.640 1.660 1.630 1.680 590,000 974,860 1.6523 0.594 0.594 0.601 0.591 0.609 1,628,618 0.5986 -2.96%
2018-12-07 0 1.690 1.650 1.690 1.630 1.700 3,064,000 5,157,860 1.6834 0.612 0.598 0.612 0.591 0.616 8,457,770 0.6098 2.42%
2018-12-06 0 1.650 1.650 1.680 1.650 1.690 532,000 883,400 1.6605 0.598 0.598 0.609 0.598 0.612 1,468,516 0.6016 -2.37%
2018-12-05 0 1.690 1.690 1.710 1.660 1.710 1,094,000 1,846,520 1.6879 0.612 0.612 0.619 0.601 0.619 3,019,844 0.6115 1.50%
2018-12-04 0 1.680 1.680 1.690 1.620 1.680 738,000 1,226,980 1.6626 0.603 0.603 0.607 0.582 0.603 2,055,505 0.5969 1.82%
2018-12-03 0 1.650 1.630 1.660 1.570 1.660 1,936,000 3,132,480 1.6180 0.592 0.585 0.596 0.564 0.596 5,392,219 0.5809 2.48%
2018-11-30 0 1.610 1.620 1.640 1.570 1.620 492,000 785,660 1.5969 0.578 0.582 0.589 0.564 0.582 1,370,337 0.5733 -0.62%
2018-11-29 0 1.620 1.600 1.630 1.600 1.630 562,000 902,920 1.6066 0.582 0.574 0.585 0.574 0.585 1,565,303 0.5768 -0.61%
2018-11-28 0 1.630 1.630 1.660 1.630 1.690 552,000 909,840 1.6483 0.585 0.585 0.596 0.585 0.607 1,537,451 0.5918 -2.40%
2018-11-27 0 1.670 1.650 1.670 1.630 1.670 294,000 484,680 1.6486 0.600 0.592 0.600 0.585 0.600 818,860 0.5919 1.21%
2018-11-26 0 1.650 1.650 1.680 1.620 1.700 520,000 863,660 1.6609 0.592 0.592 0.603 0.582 0.610 1,448,323 0.5963 1.23%
2018-11-23 0 1.630 1.630 1.640 1.600 1.660 1,124,000 1,852,260 1.6479 0.585 0.585 0.589 0.574 0.596 3,130,606 0.5917 1.24%
2018-11-22 0 1.610 1.600 1.610 1.480 1.680 3,472,000 5,346,660 1.5399 0.578 0.574 0.578 0.531 0.603 9,670,343 0.5529 4.55%
2018-11-21 0 1.540 1.540 1.560 1.540 1.570 524,000 814,200 1.5538 0.553 0.553 0.560 0.553 0.564 1,459,464 0.5579 -1.91%
2018-11-20 0 1.570 1.560 1.570 1.540 1.610 582,020 908,669 1.5612 0.564 0.560 0.564 0.553 0.578 1,621,064 0.5605 1.29%
2018-11-19 0 1.550 1.550 1.570 1.550 1.570 302,000 470,620 1.5583 0.557 0.557 0.564 0.557 0.564 841,142 0.5595 -1.27%
2018-11-16 0 1.570 1.570 1.580 1.560 1.580 388,000 609,940 1.5720 0.564 0.564 0.567 0.560 0.567 1,080,672 0.5644 0.00%
2018-11-15 0 1.570 1.570 1.600 1.550 1.610 264,000 419,720 1.5898 0.564 0.564 0.574 0.557 0.578 735,303 0.5708 -1.87%
2018-11-14 0 1.600 1.600 1.610 1.570 1.620 86,000 136,660 1.5891 0.574 0.574 0.578 0.564 0.582 239,530 0.5705 0.63%
2018-11-13 0 1.590 1.570 1.600 1.550 1.590 664,000 1,034,400 1.5578 0.571 0.564 0.574 0.557 0.571 1,849,397 0.5593 1.92%
2018-11-12 0 1.560 1.550 1.570 1.560 1.590 574,000 899,940 1.5678 0.560 0.557 0.564 0.560 0.571 1,598,726 0.5629 0.00%
2018-11-09 0 1.560 1.560 1.570 1.560 1.600 896,000 1,412,080 1.5760 0.560 0.560 0.564 0.560 0.574 2,495,572 0.5658 -2.50%
2018-11-08 0 1.600 1.600 1.630 1.590 1.630 182,000 291,960 1.6042 0.574 0.574 0.585 0.571 0.585 506,913 0.5760 0.00%
2018-11-07 0 1.600 1.610 1.650 1.600 1.680 232,000 374,860 1.6158 0.574 0.578 0.592 0.574 0.603 646,175 0.5801 0.00%
2018-11-06 0 1.600 1.600 1.650 1.590 1.630 200,000 320,740 1.6037 0.574 0.574 0.592 0.571 0.585 557,047 0.5758 -1.23%
2018-11-05 0 1.620 1.610 1.680 1.610 1.650 102,000 166,760 1.6349 0.582 0.578 0.603 0.578 0.592 284,094 0.5870 -3.57%
2018-11-02 0 1.680 1.680 1.700 1.650 1.700 606,000 1,010,680 1.6678 0.603 0.603 0.610 0.592 0.610 1,687,854 0.5988 4.35%
2018-11-01 0 1.610 1.610 1.630 1.600 1.640 178,000 289,340 1.6255 0.578 0.578 0.585 0.574 0.589 495,772 0.5836 0.00%
2018-10-31 0 1.610 1.610 1.630 1.560 1.630 478,000 756,120 1.5818 0.578 0.578 0.585 0.560 0.585 1,331,343 0.5679 1.26%
2018-10-30 0 1.590 1.590 1.610 1.590 1.610 100,000 159,200 1.5920 0.571 0.571 0.578 0.571 0.578 278,524 0.5716 0.00%
2018-10-29 0 1.590 1.590 1.630 1.560 1.630 240,000 381,260 1.5886 0.571 0.571 0.585 0.560 0.585 668,457 0.5704 1.27%
2018-10-26 0 1.570 1.570 1.610 1.570 1.650 116,000 185,340 1.5978 0.564 0.564 0.578 0.564 0.592 323,088 0.5737 -3.09%
2018-10-25 0 1.620 1.590 1.620 1.570 1.620 122,000 192,820 1.5805 0.582 0.571 0.582 0.564 0.582 339,799 0.5675 0.00%
2018-10-24 0 1.620 1.620 1.640 1.570 1.610 250,000 396,980 1.5879 0.582 0.582 0.589 0.564 0.578 696,309 0.5701 1.89%
2018-10-23 0 1.590 1.590 1.610 1.580 1.660 434,000 696,480 1.6048 0.571 0.571 0.578 0.567 0.596 1,208,793 0.5762 -3.05%
2018-10-22 0 1.640 1.640 1.670 1.580 1.700 894,000 1,443,540 1.6147 0.589 0.589 0.600 0.567 0.610 2,490,002 0.5797 2.50%
2018-10-19 0 1.600 1.580 1.600 1.570 1.630 1,116,000 1,776,660 1.5920 0.574 0.567 0.574 0.564 0.585 3,108,325 0.5716 -1.23%
2018-10-18 0 1.620 1.600 1.640 1.600 1.640 92,000 148,760 1.6170 0.582 0.574 0.589 0.574 0.589 256,242 0.5805 0.62%
2018-10-16 0 1.610 1.610 1.630 1.580 1.630 382,000 613,640 1.6064 0.578 0.578 0.585 0.567 0.585 1,063,961 0.5768 1.90%
2018-10-15 0 1.580 1.580 1.610 1.580 1.640 476,000 762,820 1.6026 0.567 0.567 0.578 0.567 0.589 1,325,773 0.5754 -3.66%
2018-10-12 0 1.640 1.610 1.650 1.590 1.700 1,362,000 2,210,620 1.6231 0.589 0.578 0.592 0.571 0.610 3,793,493 0.5827 1.86%
2018-10-11 0 1.610 1.610 1.650 1.530 1.700 708,000 1,162,040 1.6413 0.578 0.578 0.592 0.549 0.610 1,971,948 0.5893 -5.29%
2018-10-10 0 1.700 1.700 1.720 1.680 1.750 846,000 1,456,280 1.7214 0.610 0.610 0.618 0.603 0.628 2,356,311 0.6180 -1.16%
2018-10-09 0 1.720 1.710 1.750 1.690 1.740 810,000 1,382,840 1.7072 0.618 0.614 0.628 0.607 0.625 2,256,042 0.6129 0.58%
2018-10-08 0 1.710 1.710 1.730 1.700 1.770 674,000 1,159,860 1.7209 0.614 0.614 0.621 0.610 0.635 1,877,250 0.6179 -1.16%
2018-10-05 0 1.730 1.720 1.760 1.730 1.770 596,000 1,037,840 1.7413 0.621 0.618 0.632 0.621 0.635 1,660,001 0.6252 -1.14%
2018-10-04 0 1.750 1.750 1.780 1.740 1.780 1,032,000 1,812,240 1.7560 0.628 0.628 0.639 0.625 0.639 2,874,365 0.6305 -0.57%
2018-10-03 0 1.760 1.760 1.780 1.760 1.840 972,000 1,725,140 1.7748 0.632 0.632 0.639 0.632 0.661 2,707,250 0.6372 -2.22%
2018-10-02 0 1.800 1.780 1.820 1.780 1.840 728,000 1,306,940 1.7952 0.646 0.639 0.653 0.639 0.661 2,027,653 0.6446 -2.17%
2018-09-28 0 1.840 1.840 1.870 1.840 1.860 328,000 604,760 1.8438 0.661 0.661 0.671 0.661 0.668 913,558 0.6620 0.00%
2018-09-27 0 1.840 1.840 1.880 1.840 1.860 284,000 524,000 1.8451 0.661 0.661 0.675 0.661 0.668 791,007 0.6624 0.00%
2018-09-26 0 1.840 1.840 1.880 1.840 1.890 350,000 649,340 1.8553 0.661 0.661 0.675 0.661 0.679 974,833 0.6661 -2.13%
2018-09-24 0 1.880 1.880 1.890 1.850 1.880 98,000 183,980 1.8773 0.675 0.675 0.679 0.664 0.675 272,953 0.6740 0.00%
2018-09-21 0 1.880 1.850 1.880 1.850 1.880 40,000 74,580 1.8645 0.675 0.664 0.675 0.664 0.675 111,409 0.6694 0.53%
2018-09-20 0 1.870 1.850 1.870 1.850 1.870 102,000 188,740 1.8504 0.671 0.664 0.671 0.664 0.671 284,094 0.6644 1.63%
2018-09-19 0 1.840 1.840 1.870 1.840 1.870 1,078,000 1,984,160 1.8406 0.661 0.661 0.671 0.661 0.671 3,002,486 0.6608 1.10%
2018-09-18 0 1.820 1.820 1.840 1.820 1.850 476,000 871,820 1.8316 0.653 0.653 0.661 0.653 0.664 1,325,773 0.6576 -0.55%
2018-09-17 0 1.830 1.830 1.840 1.830 1.840 370,000 678,500 1.8338 0.657 0.657 0.661 0.657 0.661 1,030,538 0.6584 0.00%
2018-09-14 0 1.830 1.830 1.850 1.820 1.860 1,556,000 2,855,720 1.8353 0.657 0.657 0.664 0.653 0.668 4,333,829 0.6589 -2.66%
2018-09-13 0 1.880 1.850 1.880 1.850 1.890 628,000 1,181,540 1.8814 0.675 0.664 0.675 0.664 0.679 1,749,129 0.6755 -0.53%
2018-09-12 0 1.890 1.880 1.890 1.860 1.900 1,962,000 3,718,860 1.8954 0.679 0.675 0.679 0.668 0.682 5,464,635 0.6805 1.02%
2018-09-11 0 1.900 1.870 1.900 1.880 1.900 74,000 139,340 1.8830 0.672 0.661 0.672 0.665 0.672 209,302 0.6657 0.00%
2018-09-10 0 1.900 1.870 1.900 1.880 1.900 262,000 496,600 1.8954 0.672 0.661 0.672 0.665 0.672 741,043 0.6701 0.00%
2018-09-07 0 1.900 1.890 1.900 1.880 1.900 1,088,000 2,066,040 1.8989 0.672 0.668 0.672 0.665 0.672 3,077,307 0.6714 0.00%
2018-09-06 0 1.900 1.890 1.900 1.890 1.990 2,624,000 5,193,480 1.9792 0.672 0.668 0.672 0.668 0.704 7,421,741 0.6998 0.00%
2018-09-05 0 1.900 1.880 1.900 1.710 1.930 4,132,000 7,600,620 1.8395 0.672 0.665 0.672 0.605 0.682 11,686,980 0.6503 0.00%
2018-09-04 0 1.900 1.900 1.910 1.890 1.900 86,000 162,900 1.8942 0.672 0.672 0.675 0.668 0.672 243,243 0.6697 0.00%
2018-09-03 0 1.900 1.890 1.900 1.880 1.920 532,000 1,012,980 1.9041 0.672 0.668 0.672 0.665 0.679 1,504,713 0.6732 -0.52%
2018-08-31 0 1.910 1.900 1.910 1.890 1.910 186,000 353,880 1.9026 0.675 0.672 0.675 0.668 0.675 526,084 0.6727 0.53%
2018-08-30 0 1.900 1.870 1.910 1.870 1.910 74,000 140,100 1.8932 0.672 0.661 0.675 0.661 0.675 209,302 0.6694 0.53%
2018-08-29 0 1.890 1.870 1.900 1.870 1.920 1,048,000 1,987,360 1.8963 0.668 0.661 0.672 0.661 0.679 2,964,171 0.6705 -1.56%
2018-08-28 0 1.920 1.910 1.940 1.920 1.950 392,000 757,860 1.9333 0.679 0.675 0.686 0.679 0.689 1,108,736 0.6835 -1.03%
2018-08-27 0 1.940 1.930 1.940 1.910 1.940 392,000 756,600 1.9301 0.686 0.682 0.686 0.675 0.686 1,108,736 0.6824 0.52%
2018-08-24 0 1.930 1.900 1.930 1.920 1.930 38,000 73,100 1.9237 0.682 0.672 0.682 0.679 0.682 107,479 0.6801 1.58%
2018-08-23 0 1.900 1.900 1.910 1.890 1.920 528,000 1,003,400 1.9004 0.672 0.672 0.675 0.668 0.679 1,493,399 0.6719 -2.06%
2018-08-22 0 1.940 1.900 1.940 1.900 1.940 60,000 114,320 1.9053 0.686 0.672 0.686 0.672 0.686 169,704 0.6736 1.04%
2018-08-21 0 1.920 1.910 1.920 1.920 1.960 410,000 791,660 1.9309 0.679 0.675 0.679 0.679 0.693 1,159,647 0.6827 -0.52%
2018-08-20 0 1.930 1.890 1.930 1.880 1.930 834,000 1,587,980 1.9041 0.682 0.668 0.682 0.665 0.682 2,358,892 0.6732 0.52%
2018-08-17 0 1.920 1.890 1.920 1.890 1.980 1,742,000 3,367,280 1.9330 0.679 0.668 0.679 0.668 0.700 4,927,086 0.6834 -2.54%
2018-08-16 0 1.970 1.970 1.980 1.870 1.980 4,932,000 9,635,380 1.9536 0.697 0.697 0.700 0.661 0.700 13,949,706 0.6907 3.14%
2018-08-15 0 1.910 1.900 1.910 1.830 1.920 5,272,000 9,876,620 1.8734 0.675 0.672 0.675 0.647 0.679 14,911,364 0.6624 5.52%
2018-08-14 0 1.810 1.780 1.810 1.780 1.820 192,000 347,200 1.8083 0.640 0.629 0.640 0.629 0.643 543,054 0.6393 1.12%
2018-08-13 0 1.790 1.790 1.830 1.770 1.840 796,000 1,421,900 1.7863 0.633 0.633 0.647 0.626 0.651 2,251,412 0.6316 -2.19%
2018-08-10 0 1.830 1.810 1.830 1.810 1.830 108,000 195,940 1.8143 0.647 0.640 0.647 0.640 0.647 305,468 0.6414 1.10%
2018-08-09 0 1.810 1.810 1.830 1.800 1.830 322,000 583,120 1.8109 0.640 0.640 0.647 0.636 0.647 910,747 0.6403 -0.55%
2018-08-08 0 1.820 1.800 1.830 1.800 1.820 260,000 471,600 1.8138 0.643 0.636 0.647 0.636 0.643 735,386 0.6413 0.00%
2018-08-07 0 1.820 1.810 1.820 1.800 1.820 124,000 225,360 1.8174 0.643 0.640 0.643 0.636 0.643 350,723 0.6426 1.68%
2018-08-06 0 1.790 1.790 1.820 1.790 1.840 682,000 1,240,380 1.8187 0.633 0.633 0.643 0.633 0.651 1,928,974 0.6430 0.00%
2018-08-03 0 1.790 1.780 1.820 1.790 1.810 184,000 332,560 1.8074 0.633 0.629 0.643 0.633 0.640 520,427 0.6390 -0.56%
2018-08-02 0 1.800 1.800 1.820 1.780 1.830 910,000 1,644,000 1.8066 0.636 0.636 0.643 0.629 0.647 2,573,851 0.6387 -0.55%
2018-08-01 0 1.810 1.810 1.820 1.810 1.840 632,000 1,157,420 1.8314 0.640 0.640 0.643 0.640 0.651 1,787,554 0.6475 -2.16%
2018-07-31 0 1.850 1.840 1.850 1.820 1.850 720,000 1,323,060 1.8376 0.654 0.651 0.654 0.643 0.654 2,036,453 0.6497 0.00%
2018-07-30 0 1.850 1.850 1.860 1.780 1.860 744,000 1,367,380 1.8379 0.654 0.654 0.658 0.629 0.658 2,104,335 0.6498 1.09%
2018-07-27 0 1.830 1.830 1.840 1.830 1.850 970,100 1,785,344 1.8404 0.647 0.647 0.651 0.647 0.654 2,743,838 0.6507 0.00%
2018-07-26 0 1.830 1.830 1.840 1.780 1.830 432,000 786,840 1.8214 0.647 0.647 0.651 0.629 0.647 1,221,872 0.6440 1.67%
2018-07-25 0 1.800 1.800 1.820 1.770 1.820 362,000 653,060 1.8040 0.636 0.636 0.643 0.626 0.643 1,023,884 0.6378 0.00%
2018-07-24 0 1.800 1.790 1.800 1.770 1.800 264,000 471,780 1.7870 0.636 0.633 0.636 0.626 0.636 746,700 0.6318 0.00%
2018-07-23 0 1.800 1.790 1.800 1.760 1.800 362,000 644,760 1.7811 0.636 0.633 0.636 0.622 0.636 1,023,884 0.6297 0.56%
2018-07-20 0 1.790 1.760 1.790 1.750 1.790 326,000 576,000 1.7669 0.633 0.622 0.633 0.619 0.633 922,061 0.6247 0.00%
2018-07-19 0 1.790 1.770 1.780 1.770 1.790 120,000 213,320 1.7777 0.633 0.626 0.629 0.626 0.633 339,409 0.6285 0.56%
2018-07-18 0 1.780 1.770 1.790 1.770 1.790 244,000 434,720 1.7816 0.629 0.626 0.633 0.626 0.633 690,131 0.6299 0.00%
2018-07-17 0 1.780 1.770 1.780 1.760 1.790 74,000 132,340 1.7884 0.629 0.626 0.629 0.622 0.633 209,302 0.6323 0.00%
2018-07-16 0 1.780 1.770 1.780 1.760 1.780 456,000 808,200 1.7724 0.629 0.626 0.629 0.622 0.629 1,289,754 0.6266 1.14%
2018-07-13 0 1.760 1.760 1.770 1.730 1.780 540,000 946,780 1.7533 0.622 0.622 0.626 0.612 0.629 1,527,340 0.6199 0.57%
2018-07-12 0 1.750 1.740 1.770 1.720 1.750 404,000 703,720 1.7419 0.619 0.615 0.626 0.608 0.619 1,142,677 0.6159 1.74%
2018-07-11 0 1.720 1.720 1.740 1.710 1.750 1,860,000 3,205,270 1.7233 0.608 0.608 0.615 0.605 0.619 5,260,838 0.6093 -2.27%
2018-07-10 0 1.760 1.750 1.760 1.750 1.800 678,000 1,198,100 1.7671 0.622 0.619 0.622 0.619 0.636 1,917,660 0.6248 -0.56%
2018-07-09 0 1.770 1.760 1.770 1.770 1.800 742,000 1,320,300 1.7794 0.626 0.622 0.626 0.626 0.636 2,098,678 0.6291 -0.56%
2018-07-06 0 1.780 1.760 1.790 1.720 1.790 1,280,000 2,255,700 1.7623 0.629 0.622 0.633 0.608 0.633 3,620,362 0.6231 1.71%
2018-07-05 0 1.750 1.730 1.750 1.720 1.760 2,112,000 3,660,220 1.7331 0.619 0.612 0.619 0.608 0.622 5,973,597 0.6127 0.57%
2018-07-04 0 1.740 1.730 1.740 1.720 1.850 10,218,000 18,110,580 1.7724 0.615 0.612 0.615 0.608 0.654 28,900,668 0.6266 -3.33%
2018-07-03 0 1.800 1.790 1.800 1.780 1.870 1,588,000 2,848,720 1.7939 0.636 0.633 0.636 0.629 0.661 4,491,511 0.6342 -2.70%
2018-06-29 0 1.850 1.850 1.860 1.800 1.870 3,870,000 7,093,300 1.8329 0.654 0.654 0.658 0.636 0.661 10,945,937 0.6480 1.09%
2018-06-28 0 1.830 1.760 1.840 1.720 1.840 6,324,000 11,319,980 1.7900 0.647 0.622 0.651 0.608 0.651 17,886,849 0.6329 2.23%
2018-06-27 0 1.790 1.800 1.820 1.780 1.870 6,786,000 12,267,420 1.8078 0.633 0.636 0.643 0.629 0.661 19,193,573 0.6391 -4.28%
2018-06-26 0 1.870 1.860 1.870 1.810 1.960 5,014,000 9,339,080 1.8626 0.661 0.658 0.661 0.640 0.693 14,181,635 0.6585 -5.08%
2018-06-25 0 1.970 1.970 1.980 1.940 2.000 2,082,000 4,091,540 1.9652 0.697 0.697 0.700 0.686 0.707 5,888,744 0.6948 1.03%
2018-06-22 0 1.950 1.950 1.980 1.940 1.980 1,754,000 3,425,860 1.9532 0.689 0.689 0.700 0.686 0.700 4,961,027 0.6906 0.00%
2018-06-21 0 1.950 1.940 1.960 1.950 1.980 1,124,000 2,203,660 1.9606 0.689 0.686 0.693 0.689 0.700 3,179,130 0.6932 -1.52%
2018-06-20 0 1.980 1.970 1.980 1.930 2.000 2,056,000 4,065,060 1.9772 0.700 0.697 0.700 0.682 0.707 5,815,206 0.6990 1.54%
2018-06-19 0 1.950 1.940 1.950 1.900 2.070 3,064,000 5,965,620 1.9470 0.689 0.686 0.689 0.672 0.732 8,666,241 0.6884 -5.80%
2018-06-15 0 2.070 2.050 2.060 2.050 2.140 2,556,000 5,342,380 2.0901 0.732 0.725 0.728 0.725 0.757 7,229,410 0.7390 -2.36%
2018-06-14 0 2.120 2.110 2.120 2.090 2.160 6,274,000 13,295,160 2.1191 0.750 0.746 0.750 0.739 0.764 17,745,429 0.7492 2.42%
2018-06-13 0 2.070 2.050 2.070 2.050 2.070 428,000 881,680 2.0600 0.732 0.725 0.732 0.725 0.732 1,210,558 0.7283 0.98%
2018-06-12 0 2.050 2.050 2.060 2.040 2.070 852,000 1,748,700 2.0525 0.725 0.725 0.728 0.721 0.732 2,409,803 0.7257 0.00%
2018-06-11 0 2.050 2.040 2.050 2.020 2.070 3,646,000 7,467,040 2.0480 0.725 0.721 0.725 0.714 0.732 10,312,374 0.7241 0.99%
2018-06-08 0 2.030 2.030 2.050 2.020 2.060 574,000 1,172,640 2.0429 0.718 0.718 0.725 0.714 0.728 1,623,506 0.7223 -1.46%
2018-06-07 0 2.060 2.040 2.060 2.020 2.060 868,000 1,767,940 2.0368 0.728 0.721 0.728 0.714 0.728 2,455,058 0.7201 0.98%
2018-06-06 0 2.040 2.010 2.040 2.000 2.040 1,422,000 2,887,380 2.0305 0.721 0.711 0.721 0.707 0.721 4,021,996 0.7179 0.00%
2018-06-05 0 2.040 2.020 2.040 2.000 2.080 7,410,000 15,211,540 2.0528 0.721 0.714 0.721 0.707 0.735 20,958,500 0.7258 2.00%
2018-06-04 0 2.000 1.980 2.000 1.900 2.020 6,374,000 12,487,620 1.9591 0.707 0.700 0.707 0.672 0.714 18,028,270 0.6927 -0.50%
2018-06-01 0 2.010 1.990 2.010 1.940 2.020 1,425,000 2,841,810 1.9943 0.711 0.704 0.711 0.686 0.714 4,030,481 0.7051 2.55%
2018-05-31 0 1.960 1.950 1.960 1.940 1.970 1,398,000 2,733,172 1.9551 0.693 0.689 0.693 0.686 0.697 3,954,114 0.6912 0.00%
2018-05-30 0 1.960 1.940 1.960 1.940 1.980 1,300,000 2,539,220 1.9532 0.693 0.686 0.693 0.686 0.700 3,676,930 0.6906 -1.51%
2018-05-29 0 1.990 1.980 1.990 1.970 2.020 1,624,000 3,233,420 1.9910 0.704 0.700 0.704 0.697 0.714 4,593,334 0.7039 -1.49%
2018-05-28 0 2.020 2.000 2.020 1.970 2.060 3,576,000 7,184,600 2.0091 0.714 0.707 0.714 0.697 0.728 10,114,385 0.7103 2.02%
2018-05-25 0 1.980 1.970 1.980 1.940 1.980 2,378,000 4,658,380 1.9589 0.700 0.697 0.700 0.686 0.700 6,725,953 0.6926 3.13%
2018-05-24 0 1.920 1.920 1.940 1.900 1.960 2,124,000 4,100,620 1.9306 0.679 0.679 0.686 0.672 0.693 6,007,538 0.6826 0.52%
2018-05-23 0 1.910 1.910 1.930 1.910 1.940 398,000 768,540 1.9310 0.675 0.675 0.682 0.675 0.686 1,125,706 0.6827 -1.55%
2018-05-21 0 1.940 1.930 1.940 1.920 1.940 1,502,000 2,898,140 1.9295 0.686 0.682 0.686 0.679 0.686 4,248,268 0.6822 0.00%
2018-05-18 0 1.940 1.920 1.950 1.870 1.960 4,366,000 8,363,540 1.9156 0.686 0.679 0.689 0.661 0.693 12,348,827 0.6773 2.65%
2018-05-17 0 1.890 1.870 1.890 1.850 1.890 928,000 1,732,380 1.8668 0.668 0.661 0.668 0.654 0.668 2,624,762 0.6600 1.07%
2018-05-16 0 1.870 1.860 1.880 1.870 1.900 1,572,000 2,948,500 1.8756 0.661 0.658 0.665 0.661 0.672 4,446,257 0.6631 -1.58%
2018-05-15 0 1.900 1.880 1.900 1.880 1.910 702,000 1,327,040 1.8904 0.672 0.665 0.672 0.665 0.675 1,985,542 0.6684 0.53%
2018-05-14 0 1.890 1.880 1.900 1.880 1.920 1,202,000 2,279,640 1.8965 0.668 0.665 0.672 0.665 0.679 3,399,746 0.6705 0.53%
2018-05-11 0 1.880 1.870 1.890 1.860 1.900 1,074,000 2,017,610 1.8786 0.665 0.661 0.668 0.658 0.672 3,037,710 0.6642 -0.53%
2018-05-10 0 1.890 1.890 1.900 1.890 1.930 2,842,000 5,392,800 1.8975 0.668 0.668 0.672 0.668 0.682 8,038,334 0.6709 0.53%
2018-05-09 0 1.880 1.880 1.890 1.880 1.900 370,000 699,238 1.8898 0.665 0.665 0.668 0.665 0.672 1,046,511 0.6682 0.00%
2018-05-08 0 1.880 1.880 1.890 1.870 1.950 3,662,000 7,020,850 1.9172 0.665 0.665 0.668 0.661 0.689 10,357,628 0.6778 1.08%
2018-05-07 0 1.860 1.840 1.860 1.810 1.870 2,680,000 4,886,580 1.8234 0.658 0.651 0.658 0.640 0.661 7,580,132 0.6447 0.54%
2018-05-04 0 1.850 1.840 1.850 1.830 1.870 988,000 1,830,240 1.8525 0.654 0.651 0.654 0.647 0.661 2,794,467 0.6550 -1.07%
2018-05-03 0 1.870 1.860 1.890 1.850 1.890 420,000 785,380 1.8700 0.661 0.658 0.668 0.654 0.668 1,187,931 0.6611 -0.53%
2018-05-02 0 1.880 1.880 1.890 1.870 1.890 444,000 834,140 1.8787 0.665 0.665 0.668 0.661 0.668 1,255,813 0.6642 -0.53%
2018-04-30 0 1.890 1.850 1.890 1.870 1.920 386,000 733,200 1.8995 0.668 0.654 0.668 0.661 0.679 1,091,765 0.6716 1.07%
2018-04-27 0 1.870 1.870 1.880 1.860 1.880 272,000 507,480 1.8657 0.661 0.661 0.665 0.658 0.665 769,327 0.6596 0.54%
2018-04-26 0 1.860 1.840 1.860 1.850 1.860 132,000 244,240 1.8503 0.658 0.651 0.658 0.654 0.658 373,350 0.6542 -1.59%
2018-04-25 0 1.890 1.880 1.890 1.850 1.890 338,000 635,140 1.8791 0.668 0.665 0.668 0.654 0.668 956,002 0.6644 0.00%
2018-04-24 0 1.890 1.880 1.900 1.840 1.930 2,210,000 4,211,640 1.9057 0.668 0.665 0.672 0.651 0.682 6,250,781 0.6738 2.16%
2018-04-23 0 1.850 1.820 1.850 1.790 1.850 1,788,000 3,228,000 1.8054 0.654 0.643 0.654 0.633 0.654 5,057,193 0.6383 -0.54%
2018-04-20 0 1.860 1.850 1.870 1.850 1.900 1,020,000 1,909,600 1.8722 0.658 0.654 0.661 0.654 0.672 2,884,976 0.6619 -0.53%
2018-04-19 0 1.870 1.880 1.900 1.850 1.900 1,218,000 2,293,740 1.8832 0.661 0.665 0.672 0.654 0.672 3,445,000 0.6658 1.63%
2018-04-18 0 1.840 1.840 1.870 1.820 1.890 1,302,000 2,400,360 1.8436 0.651 0.651 0.661 0.643 0.668 3,682,587 0.6518 -1.08%
2018-04-17 0 1.860 1.860 1.870 1.850 1.910 1,632,000 3,062,420 1.8765 0.658 0.658 0.661 0.654 0.675 4,615,961 0.6634 -1.59%
2018-04-16 0 1.890 1.890 1.900 1.880 1.920 2,588,000 4,915,100 1.8992 0.668 0.668 0.672 0.665 0.679 7,319,919 0.6715 -2.58%
2018-04-13 0 1.940 1.930 1.940 1.920 1.980 1,218,000 2,387,000 1.9598 0.686 0.682 0.686 0.679 0.700 3,445,000 0.6929 -1.02%
2018-04-12 0 1.960 1.940 1.960 1.920 1.980 1,376,000 2,688,340 1.9537 0.693 0.686 0.693 0.679 0.700 3,891,889 0.6908 1.55%
2018-04-11 0 1.930 1.930 1.950 1.910 1.960 5,800,000 11,262,560 1.9418 0.682 0.682 0.689 0.675 0.693 16,404,764 0.6865 0.00%
2018-04-10 0 1.930 1.910 1.930 1.890 1.970 4,522,000 8,813,510 1.9490 0.682 0.675 0.682 0.668 0.697 12,790,059 0.6891 3.21%
2018-04-09 0 1.870 1.870 1.880 1.800 1.900 4,704,000 8,745,400 1.8591 0.661 0.661 0.665 0.636 0.672 13,304,829 0.6573 0.00%
2018-04-06 0 1.870 1.870 1.880 1.850 1.900 1,220,000 2,295,180 1.8813 0.661 0.661 0.665 0.654 0.672 3,450,657 0.6651 -0.53%
2018-04-04 0 1.880 1.870 1.880 1.800 1.950 5,326,000 10,110,680 1.8984 0.665 0.661 0.665 0.636 0.689 15,064,098 0.6712 4.44%
2018-04-03 0 1.800 1.800 1.820 1.770 1.840 1,194,000 2,149,440 1.8002 0.636 0.636 0.643 0.626 0.651 3,377,119 0.6365 -1.10%
2018-03-29 0 1.820 1.810 1.840 1.810 1.850 2,596,000 4,732,002 1.8228 0.643 0.640 0.651 0.640 0.654 7,342,546 0.6445 0.00%
2018-03-28 0 1.820 1.820 1.840 1.810 1.850 618,000 1,128,780 1.8265 0.643 0.643 0.651 0.640 0.654 1,747,956 0.6458 -2.67%
2018-03-27 0 1.870 1.850 1.870 1.830 1.880 1,644,000 3,048,380 1.8542 0.661 0.654 0.661 0.647 0.665 4,649,902 0.6556 1.63%
2018-03-26 0 1.840 1.840 1.870 1.810 1.870 272,000 501,600 1.8441 0.651 0.651 0.661 0.640 0.661 769,327 0.6520 -1.08%
2018-03-23 0 1.860 1.850 1.860 1.790 1.860 1,188,000 2,185,920 1.8400 0.658 0.654 0.658 0.633 0.658 3,360,148 0.6505 -1.06%
2018-03-22 0 1.880 1.900 1.920 1.880 1.970 2,096,000 3,997,820 1.9074 0.665 0.672 0.679 0.665 0.697 5,928,342 0.6744 -3.59%
2018-03-21 0 1.950 1.940 1.960 1.920 1.980 1,970,000 3,868,280 1.9636 0.689 0.686 0.693 0.679 0.700 5,571,963 0.6942 -0.51%
2018-03-20 0 1.960 1.950 1.970 1.920 1.960 2,238,000 4,351,880 1.9445 0.693 0.689 0.697 0.679 0.693 6,329,976 0.6875 1.03%
2018-03-19 0 1.940 1.930 1.940 1.900 1.940 1,044,000 2,013,360 1.9285 0.686 0.682 0.686 0.672 0.686 2,952,857 0.6818 2.11%
2018-03-16 0 1.900 1.890 1.910 1.900 1.940 1,174,000 2,248,660 1.9154 0.672 0.668 0.675 0.672 0.686 3,320,550 0.6772 -0.52%
2018-03-15 0 1.910 1.920 1.930 1.910 1.950 818,000 1,580,080 1.9316 0.675 0.679 0.682 0.675 0.689 2,313,637 0.6829 -1.55%
2018-03-14 0 1.940 1.920 1.930 1.850 1.950 2,906,020 5,552,798 1.9108 0.686 0.679 0.682 0.654 0.689 8,219,409 0.6756 0.00%
2018-03-13 0 1.940 1.930 1.940 1.920 1.950 7,734,000 14,949,200 1.9329 0.686 0.682 0.686 0.679 0.689 21,874,904 0.6834 1.57%
2018-03-12 0 1.910 1.910 1.930 1.800 1.930 9,108,000 17,105,820 1.8781 0.675 0.675 0.682 0.636 0.682 25,761,136 0.6640 3.24%
2018-03-09 0 1.850 1.840 1.860 1.760 1.860 4,106,000 7,501,120 1.8269 0.654 0.651 0.658 0.622 0.658 11,613,441 0.6459 4.52%
2018-03-08 0 1.770 1.750 1.770 1.710 1.780 9,432,000 16,346,600 1.7331 0.626 0.619 0.626 0.605 0.629 26,677,540 0.6127 -0.56%
2018-03-07 0 1.780 1.770 1.780 1.760 1.800 888,000 1,578,980 1.7781 0.629 0.626 0.629 0.622 0.636 2,511,626 0.6287 -1.11%
2018-03-06 0 1.800 1.780 1.800 1.760 1.800 884,000 1,573,640 1.7801 0.636 0.629 0.636 0.622 0.636 2,500,312 0.6294 1.12%
2018-03-05 0 1.780 1.770 1.780 1.750 1.800 1,100,000 1,949,940 1.7727 0.629 0.626 0.629 0.619 0.636 3,111,248 0.6267 1.14%
2018-03-02 0 1.760 1.760 1.780 1.730 1.800 1,564,000 2,746,500 1.7561 0.622 0.622 0.629 0.612 0.636 4,423,629 0.6209 -0.56%
2018-03-01 0 1.770 1.770 1.780 1.700 1.860 3,626,000 6,446,720 1.7779 0.626 0.626 0.629 0.601 0.658 10,255,806 0.6286 -0.56%
2018-02-28 0 1.780 1.780 1.800 1.760 1.800 1,568,000 2,794,960 1.7825 0.629 0.629 0.636 0.622 0.636 4,434,943 0.6302 -1.11%
2018-02-27 0 1.800 1.780 1.800 1.770 1.810 2,722,000 4,851,140 1.7822 0.636 0.629 0.636 0.626 0.640 7,698,925 0.6301 1.69%
2018-02-26 0 1.770 1.770 1.790 1.730 1.830 4,170,000 7,408,970 1.7767 0.626 0.626 0.633 0.612 0.647 11,794,459 0.6282 -1.67%
2018-02-23 0 1.800 1.800 1.810 1.780 1.860 4,340,000 7,887,060 1.8173 0.636 0.636 0.640 0.629 0.658 12,275,289 0.6425 -2.17%
2018-02-22 0 1.840 1.840 1.850 1.810 1.960 11,600,000 21,694,580 1.8702 0.651 0.651 0.654 0.640 0.693 32,809,527 0.6612 -3.66%
2018-02-21 0 1.910 1.900 1.910 1.870 2.020 22,450,000 43,914,860 1.9561 0.675 0.672 0.675 0.661 0.714 63,497,749 0.6916 1.06%
2018-02-20 0 1.890 1.870 1.890 1.860 1.950 4,590,000 8,747,840 1.9058 0.668 0.661 0.668 0.658 0.689 12,982,391 0.6738 1.07%
2018-02-15 0 1.870 1.860 1.880 1.830 1.880 610,000 1,132,440 1.8565 0.661 0.658 0.665 0.647 0.665 1,725,329 0.6564 0.54%
2018-02-14 0 1.860 1.840 1.870 1.830 1.880 1,050,000 1,957,260 1.8641 0.658 0.651 0.661 0.647 0.665 2,969,828 0.6590 0.00%
2018-02-13 0 1.860 1.850 1.870 1.830 1.880 990,000 1,837,080 1.8556 0.658 0.654 0.661 0.647 0.665 2,800,123 0.6561 0.54%
2018-02-12 0 1.850 1.830 1.840 1.810 1.870 2,140,000 3,934,040 1.8383 0.654 0.647 0.651 0.640 0.661 6,052,792 0.6500 1.09%
2018-02-09 0 1.830 1.810 1.820 1.760 1.840 2,960,000 5,360,220 1.8109 0.647 0.640 0.643 0.622 0.651 8,372,086 0.6402 -1.08%
2018-02-08 0 1.850 1.840 1.870 1.770 1.880 5,754,000 10,581,900 1.8391 0.654 0.651 0.661 0.626 0.665 16,274,657 0.6502 3.35%
2018-02-07 0 1.790 1.780 1.800 1.770 1.830 1,542,000 2,761,940 1.7911 0.633 0.629 0.636 0.626 0.647 4,361,404 0.6333 0.00%
2018-02-06 0 1.790 1.750 1.800 1.680 1.810 4,406,000 7,696,820 1.7469 0.633 0.619 0.636 0.594 0.640 12,461,964 0.6176 -2.19%
2018-02-05 0 1.830 1.830 1.850 1.830 1.870 2,062,000 3,817,800 1.8515 0.647 0.647 0.654 0.647 0.661 5,832,176 0.6546 -1.61%
2018-02-02 0 1.860 1.860 1.880 1.820 1.880 2,190,000 4,044,580 1.8468 0.658 0.658 0.665 0.643 0.665 6,194,212 0.6530 0.54%
2018-02-01 0 1.850 1.840 1.870 1.800 1.870 4,068,000 7,474,160 1.8373 0.654 0.651 0.661 0.636 0.661 11,505,962 0.6496 0.00%
2018-01-31 0 1.850 1.850 1.860 1.800 1.870 2,812,000 5,155,620 1.8334 0.654 0.654 0.658 0.636 0.661 7,953,482 0.6482 1.09%
2018-01-30 0 1.830 1.830 1.850 1.800 1.840 1,212,000 2,203,700 1.8182 0.647 0.647 0.654 0.636 0.651 3,428,030 0.6428 0.55%
2018-01-29 0 1.820 1.810 1.830 1.810 1.890 1,812,000 3,317,440 1.8308 0.643 0.640 0.647 0.640 0.668 5,125,074 0.6473 -1.09%
2018-01-26 0 1.840 1.830 1.840 1.790 1.850 678,000 1,233,060 1.8187 0.651 0.647 0.651 0.633 0.654 1,917,660 0.6430 2.79%
2018-01-25 0 1.790 1.790 1.810 1.770 1.820 2,854,000 5,121,660 1.7946 0.633 0.633 0.640 0.626 0.643 8,072,275 0.6345 -1.10%
2018-01-24 0 1.810 1.810 1.820 1.780 1.860 5,620,000 10,174,140 1.8103 0.640 0.640 0.643 0.629 0.658 15,895,650 0.6401 -1.63%
2018-01-23 0 1.840 1.840 1.860 1.840 1.870 1,820,000 3,368,360 1.8507 0.651 0.651 0.658 0.651 0.661 5,147,702 0.6543 -1.08%
2018-01-22 0 1.860 1.850 1.880 1.820 1.920 4,670,000 8,648,700 1.8520 0.658 0.654 0.665 0.643 0.679 13,208,663 0.6548 -1.06%
2018-01-19 0 1.880 1.870 1.880 1.840 1.890 1,802,000 3,349,820 1.8589 0.665 0.661 0.665 0.651 0.668 5,096,790 0.6572 0.53%
2018-01-18 0 1.870 1.870 1.880 1.820 1.920 2,638,000 4,950,820 1.8767 0.661 0.661 0.665 0.643 0.679 7,461,339 0.6635 -1.58%
2018-01-17 0 1.900 1.900 1.910 1.890 1.930 3,356,000 6,381,340 1.9015 0.672 0.672 0.675 0.668 0.682 9,492,136 0.6723 -1.55%
2018-01-16 0 1.930 1.920 1.940 1.910 1.970 1,934,000 3,750,780 1.9394 0.682 0.679 0.686 0.675 0.697 5,470,140 0.6857 -2.03%
2018-01-15 0 1.970 1.970 1.990 1.970 2.010 1,770,000 3,529,180 1.9939 0.697 0.697 0.704 0.697 0.711 5,006,281 0.7050 -1.50%
2018-01-12 0 2.000 2.000 2.010 1.990 2.020 1,506,000 3,011,900 1.9999 0.707 0.707 0.711 0.704 0.714 4,259,582 0.7071 0.00%
2018-01-11 0 2.000 2.000 2.020 1.980 2.020 522,000 1,045,100 2.0021 0.707 0.707 0.714 0.700 0.714 1,476,429 0.7079 -0.99%
2018-01-10 0 2.020 2.000 2.020 1.960 2.040 1,336,000 2,687,880 2.0119 0.714 0.707 0.714 0.693 0.721 3,778,752 0.7113 2.02%
2018-01-09 0 1.980 1.980 2.000 1.970 2.040 6,526,000 13,045,540 1.9990 0.700 0.700 0.707 0.697 0.721 18,458,188 0.7068 -2.46%
2018-01-08 0 2.030 2.010 2.030 2.000 2.040 984,000 1,984,880 2.0172 0.718 0.711 0.718 0.707 0.721 2,783,153 0.7132 -0.49%
2018-01-05 0 2.040 2.020 2.050 2.000 2.080 2,976,000 6,070,360 2.0398 0.721 0.714 0.725 0.707 0.735 8,417,341 0.7212 -1.92%
2018-01-04 0 2.080 2.070 2.080 2.060 2.080 524,000 1,084,900 2.0704 0.735 0.732 0.735 0.728 0.735 1,482,086 0.7320 0.48%
2018-01-03 0 2.070 2.060 2.070 2.060 2.090 1,610,000 3,338,020 2.0733 0.732 0.728 0.732 0.728 0.739 4,553,736 0.7330 -0.96%
2018-01-02 0 2.090 2.080 2.100 2.080 2.120 662,000 1,390,960 2.1011 0.739 0.735 0.742 0.735 0.750 1,872,406 0.7429 -1.42%
2017-12-29 0 2.120 2.090 2.120 2.070 2.130 1,126,000 2,376,040 2.1102 0.750 0.739 0.750 0.732 0.753 3,184,787 0.7461 0.95%
2017-12-28 0 2.100 2.070 2.100 2.060 2.110 2,032,000 4,223,540 2.0785 0.742 0.732 0.742 0.728 0.746 5,747,324 0.7349 0.96%
2017-12-27 0 2.080 2.050 2.080 2.050 2.120 1,958,000 4,060,100 2.0736 0.735 0.725 0.735 0.725 0.750 5,538,022 0.7331 -0.95%
2017-12-22 0 2.100 2.090 2.100 2.090 2.200 5,172,000 11,129,240 2.1518 0.742 0.739 0.742 0.739 0.778 14,628,524 0.7608 0.00%
2017-12-21 0 2.100 2.090 2.100 2.040 2.110 1,892,000 3,951,870 2.0887 0.742 0.739 0.742 0.721 0.746 5,351,347 0.7385 3.45%
2017-12-20 0 2.030 2.010 2.030 2.000 2.030 422,000 852,660 2.0205 0.718 0.711 0.718 0.707 0.718 1,193,588 0.7144 0.00%
2017-12-19 0 2.030 2.010 2.030 1.990 2.030 654,000 1,312,100 2.0063 0.718 0.711 0.718 0.704 0.718 1,849,779 0.7093 0.00%
2017-12-18 0 2.030 2.020 2.030 1.990 2.040 434,000 875,420 2.0171 0.718 0.714 0.718 0.704 0.721 1,227,529 0.7132 0.00%
2017-12-15 0 2.030 2.010 2.030 2.010 2.040 342,000 693,240 2.0270 0.718 0.711 0.718 0.711 0.721 967,315 0.7167 0.50%
2017-12-14 0 2.020 2.020 2.050 1.980 2.040 426,000 857,313 2.0125 0.714 0.714 0.725 0.700 0.721 1,204,902 0.7115 1.51%
2017-12-13 0 1.990 1.980 1.990 1.990 2.020 996,000 1,991,600 1.9996 0.704 0.700 0.704 0.704 0.714 2,817,094 0.7070 -0.50%
2017-12-12 0 2.000 1.990 2.020 1.990 2.030 520,000 1,046,240 2.0120 0.707 0.704 0.714 0.704 0.718 1,470,772 0.7114 0.00%
2017-12-11 0 2.000 2.000 2.040 2.000 2.030 530,000 1,066,660 2.0126 0.707 0.707 0.721 0.707 0.718 1,499,056 0.7116 -0.99%
2017-12-08 0 2.020 2.000 2.020 1.970 2.020 4,153,000 8,279,980 1.9937 0.714 0.707 0.714 0.697 0.714 11,746,376 0.7049 1.00%
2017-12-07 0 2.000 1.980 2.000 1.960 2.000 2,688,000 5,347,060 1.9892 0.707 0.700 0.707 0.693 0.707 7,602,759 0.7033 1.01%
2017-12-06 0 1.980 1.960 1.980 1.940 2.000 1,712,000 3,366,240 1.9663 0.700 0.693 0.700 0.686 0.707 4,842,234 0.6952 0.51%
2017-12-05 0 1.970 1.970 1.990 1.970 2.030 1,082,000 2,171,520 2.0070 0.697 0.697 0.704 0.697 0.718 3,060,337 0.7096 -1.99%
2017-12-04 0 2.010 2.010 2.040 1.990 2.100 2,312,000 4,723,520 2.0430 0.711 0.711 0.721 0.704 0.742 6,539,278 0.7223 0.00%
2017-12-01 0 2.010 2.010 2.030 1.990 2.100 3,546,000 7,185,940 2.0265 0.711 0.711 0.718 0.704 0.742 10,029,533 0.7165 -0.50%
2017-11-30 0 2.020 2.020 2.040 1.950 2.060 3,154,000 6,405,220 2.0308 0.714 0.714 0.721 0.689 0.728 8,920,797 0.7180 1.51%
2017-11-29 0 1.990 1.990 2.010 1.990 2.050 2,250,000 4,504,120 2.0018 0.704 0.704 0.711 0.704 0.725 6,363,917 0.7078 -3.86%
2017-11-28 0 2.070 2.060 2.070 2.050 2.080 847,000 1,748,120 2.0639 0.732 0.728 0.732 0.725 0.735 2,395,661 0.7297 0.98%
2017-11-27 0 2.050 2.050 2.060 1.990 2.070 1,920,000 3,897,910 2.0302 0.725 0.725 0.728 0.704 0.732 5,430,542 0.7178 0.94%
2017-11-24 0 2.040 2.020 2.050 1.980 2.110 9,488,000 19,377,500 2.0423 0.718 0.711 0.722 0.697 0.743 26,954,849 0.7189 3.55%
2017-11-23 0 1.970 1.970 1.990 1.890 2.000 2,740,000 5,358,160 1.9555 0.693 0.693 0.700 0.665 0.704 7,784,179 0.6883 1.03%
2017-11-22 0 1.950 1.950 1.980 1.850 1.990 2,334,000 4,486,520 1.9222 0.686 0.686 0.697 0.651 0.700 6,630,757 0.6766 5.98%
2017-11-21 0 1.840 1.840 1.850 1.820 1.910 1,656,000 3,073,140 1.8558 0.648 0.648 0.651 0.641 0.672 4,704,598 0.6532 -3.66%
2017-11-20 0 1.910 1.890 1.930 1.900 1.930 1,160,000 2,216,420 1.9107 0.672 0.665 0.679 0.669 0.679 3,295,492 0.6726 0.53%
2017-11-17 0 1.900 1.900 1.920 1.900 1.950 1,152,000 2,220,180 1.9272 0.669 0.669 0.676 0.669 0.686 3,272,764 0.6784 -0.52%
2017-11-16 0 1.910 1.910 1.940 1.890 1.990 2,446,000 4,760,540 1.9463 0.672 0.672 0.683 0.665 0.700 6,948,942 0.6851 -3.54%
2017-11-15 0 1.980 1.970 1.980 1.980 2.000 744,000 1,479,580 1.9887 0.697 0.693 0.697 0.697 0.704 2,113,660 0.7000 -1.00%
2017-11-14 0 2.000 1.980 1.990 1.970 2.020 1,106,000 2,210,480 1.9986 0.704 0.697 0.700 0.693 0.711 3,142,081 0.7035 0.50%
2017-11-13 0 1.990 1.970 1.990 1.970 2.000 1,456,000 2,879,260 1.9775 0.700 0.693 0.700 0.693 0.704 4,136,410 0.6961 1.02%
2017-11-10 0 1.970 1.970 1.980 1.960 2.000 1,438,000 2,849,200 1.9814 0.693 0.693 0.697 0.690 0.704 4,085,273 0.6974 -1.50%
2017-11-09 0 2.000 1.990 2.000 1.980 2.030 1,112,000 2,220,040 1.9964 0.704 0.700 0.704 0.697 0.715 3,159,126 0.7027 -1.48%
2017-11-08 0 2.030 2.010 2.030 2.000 2.040 1,040,000 2,108,740 2.0276 0.715 0.708 0.715 0.704 0.718 2,954,579 0.7137 0.50%
2017-11-07 0 2.020 2.010 2.020 2.000 2.030 1,066,000 2,149,080 2.0160 0.711 0.708 0.711 0.704 0.715 3,028,443 0.7096 1.00%
2017-11-06 0 2.000 2.000 2.010 1.990 2.050 1,948,000 3,908,200 2.0063 0.704 0.704 0.708 0.700 0.722 5,534,153 0.7062 -2.44%
2017-11-03 0 2.050 2.040 2.050 2.030 2.070 1,358,000 2,782,240 2.0488 0.722 0.718 0.722 0.715 0.729 3,857,998 0.7212 -1.44%
2017-11-02 0 2.080 2.060 2.080 2.030 2.100 1,286,000 2,642,260 2.0546 0.732 0.725 0.732 0.715 0.739 3,653,450 0.7232 2.46%
2017-11-01 0 2.030 2.030 2.040 2.010 2.050 1,446,000 2,953,940 2.0428 0.715 0.715 0.718 0.708 0.722 4,108,001 0.7191 0.50%
2017-10-31 0 2.020 2.020 2.030 2.000 2.030 482,000 969,020 2.0104 0.711 0.711 0.715 0.704 0.715 1,369,334 0.7077 1.00%
2017-10-30 0 2.000 1.990 2.000 2.000 2.020 754,000 1,513,240 2.0069 0.704 0.700 0.704 0.704 0.711 2,142,070 0.7064 0.50%
2017-10-27 0 1.990 1.990 2.000 1.990 2.040 2,046,000 4,112,770 2.0102 0.700 0.700 0.704 0.700 0.718 5,812,565 0.7076 -1.97%
2017-10-26 0 2.030 2.030 2.040 2.010 2.050 1,632,000 3,315,880 2.0318 0.715 0.715 0.718 0.708 0.722 4,636,416 0.7152 0.00%
2017-10-25 0 2.030 2.030 2.040 2.030 2.070 696,000 1,423,980 2.0459 0.715 0.715 0.718 0.715 0.729 1,977,295 0.7202 -0.98%
2017-10-24 0 2.050 2.050 2.090 2.050 2.090 206,000 424,000 2.0583 0.722 0.722 0.736 0.722 0.736 585,234 0.7245 -0.49%
2017-10-23 0 2.060 2.060 2.090 2.050 2.110 140,000 289,960 2.0711 0.725 0.725 0.736 0.722 0.743 397,732 0.7290 -0.48%
2017-10-20 0 2.070 2.060 2.070 2.060 2.080 1,006,000 2,083,600 2.0712 0.729 0.725 0.729 0.725 0.732 2,857,987 0.7290 0.00%
2017-10-19 0 2.070 2.070 2.090 2.040 2.150 582,000 1,197,060 2.0568 0.729 0.729 0.736 0.718 0.757 1,653,428 0.7240 0.00%
2017-10-18 0 2.070 2.070 2.100 2.070 2.100 312,000 649,200 2.0808 0.729 0.729 0.739 0.729 0.739 886,374 0.7324 -0.96%
2017-10-17 0 2.090 2.090 2.120 2.090 2.120 506,000 1,066,060 2.1068 0.736 0.736 0.746 0.736 0.746 1,437,516 0.7416 -2.79%
2017-10-16 0 2.150 2.130 2.150 2.100 2.160 598,000 1,268,880 2.1219 0.757 0.750 0.757 0.739 0.760 1,698,883 0.7469 1.90%
2017-10-13 0 2.110 2.100 2.110 2.070 2.110 358,000 745,180 2.0815 0.743 0.739 0.743 0.729 0.743 1,017,057 0.7327 -0.47%
2017-10-12 0 2.120 2.080 2.120 2.090 2.150 700,000 1,483,060 2.1187 0.746 0.732 0.746 0.736 0.757 1,988,659 0.7458 -1.85%
2017-10-11 0 2.160 2.150 2.170 2.150 2.180 250,000 539,940 2.1598 0.760 0.757 0.764 0.757 0.767 710,235 0.7602 0.00%
2017-10-10 0 2.160 2.160 2.170 2.150 2.160 346,000 745,320 2.1541 0.760 0.760 0.764 0.757 0.760 982,966 0.7582 -0.46%
2017-10-09 0 2.170 2.170 2.180 2.160 2.210 1,826,000 3,975,700 2.1773 0.764 0.764 0.767 0.760 0.778 5,187,558 0.7664 -0.46%
2017-10-06 0 2.180 2.150 2.180 2.150 2.190 1,748,000 3,805,900 2.1773 0.767 0.757 0.767 0.757 0.771 4,965,965 0.7664 0.00%
2017-10-04 0 2.180 2.180 2.190 2.150 2.210 2,494,000 5,447,940 2.1844 0.767 0.767 0.771 0.757 0.778 7,085,307 0.7689 0.46%
2017-10-03 0 2.170 2.140 2.170 2.030 2.170 3,458,000 7,289,240 2.1079 0.764 0.753 0.764 0.715 0.764 9,823,974 0.7420 6.37%
2017-09-29 0 2.040 2.020 2.040 2.000 2.050 244,000 495,340 2.0301 0.718 0.711 0.718 0.704 0.722 693,190 0.7146 0.99%
2017-09-28 0 2.020 2.010 2.020 2.000 2.040 96,000 192,880 2.0092 0.711 0.708 0.711 0.704 0.718 272,730 0.7072 0.00%
2017-09-27 0 2.020 2.010 2.020 2.000 2.040 114,000 229,900 2.0167 0.711 0.708 0.711 0.704 0.718 323,867 0.7099 -0.49%
2017-09-26 0 2.030 2.020 2.030 2.000 2.050 368,000 741,320 2.0145 0.715 0.711 0.715 0.704 0.722 1,045,466 0.7091 1.00%
2017-09-25 0 2.010 2.000 2.010 1.990 2.010 554,000 1,108,740 2.0013 0.708 0.704 0.708 0.700 0.708 1,573,881 0.7045 -0.50%
2017-09-22 0 2.020 2.020 2.030 1.980 2.030 1,308,000 2,617,280 2.0010 0.711 0.711 0.715 0.697 0.715 3,715,951 0.7043 0.50%
2017-09-21 0 2.010 2.000 2.020 1.990 2.020 1,440,000 2,880,500 2.0003 0.708 0.704 0.711 0.700 0.711 4,090,955 0.7041 -0.50%
2017-09-20 0 2.020 2.010 2.020 1.990 2.020 572,000 1,144,860 2.0015 0.711 0.708 0.711 0.700 0.711 1,625,018 0.7045 0.00%
2017-09-19 0 2.020 2.020 2.030 1.960 2.040 1,294,000 2,586,280 1.9987 0.711 0.711 0.715 0.690 0.718 3,676,178 0.7035 -0.98%
2017-09-18 0 2.040 2.030 2.050 2.030 2.060 396,000 805,320 2.0336 0.718 0.715 0.722 0.715 0.725 1,125,013 0.7158 -0.97%
2017-09-15 0 2.060 2.040 2.060 2.030 2.060 240,000 491,560 2.0482 0.725 0.718 0.725 0.715 0.725 681,826 0.7209 0.49%
2017-09-14 0 2.050 2.050 2.060 2.030 2.050 558,000 1,136,280 2.0363 0.722 0.722 0.725 0.715 0.722 1,585,245 0.7168 -0.97%
2017-09-13 0 2.070 2.050 2.070 2.050 2.080 242,000 499,060 2.0622 0.729 0.722 0.729 0.722 0.732 687,508 0.7259 0.00%
2017-09-12 0 2.070 2.070 2.080 2.050 2.100 990,000 2,044,120 2.0648 0.729 0.729 0.732 0.722 0.739 2,812,532 0.7268 -0.29%
2017-09-11 0 2.090 2.080 2.090 2.070 2.120 688,000 1,444,740 2.0999 0.731 0.727 0.731 0.724 0.741 1,967,749 0.7342 -0.48%
2017-09-08 0 2.100 2.080 2.100 2.070 2.110 1,050,000 2,194,060 2.0896 0.734 0.727 0.734 0.724 0.738 3,003,105 0.7306 0.96%
2017-09-07 0 2.080 2.070 2.080 2.060 2.140 2,490,000 5,219,640 2.0962 0.727 0.724 0.727 0.720 0.748 7,121,648 0.7329 1.46%
2017-09-06 0 2.050 2.040 2.050 2.020 2.120 5,140,000 10,607,870 2.0638 0.717 0.713 0.717 0.706 0.741 14,700,912 0.7216 1.49%
2017-09-05 0 2.020 2.020 2.040 2.020 2.040 896,000 1,813,200 2.0237 0.706 0.706 0.713 0.706 0.713 2,562,649 0.7075 -1.94%
2017-09-04 0 2.060 2.060 2.070 2.030 2.060 140,000 287,680 2.0549 0.720 0.720 0.724 0.710 0.720 400,414 0.7185 0.00%
2017-09-01 0 2.060 2.060 2.090 2.050 2.070 464,000 957,780 2.0642 0.720 0.720 0.731 0.717 0.724 1,327,086 0.7217 -2.37%
2017-08-31 0 2.110 2.110 2.120 2.070 2.120 1,242,000 2,614,920 2.1054 0.738 0.738 0.741 0.724 0.741 3,552,244 0.7361 1.93%
2017-08-30 0 2.070 2.070 2.080 2.030 2.100 872,000 1,807,560 2.0729 0.724 0.724 0.727 0.710 0.734 2,494,007 0.7248 1.97%
2017-08-29 0 2.030 2.030 2.050 2.000 2.040 946,000 1,911,820 2.0210 0.710 0.710 0.717 0.699 0.713 2,705,654 0.7066 0.00%
2017-08-28 0 2.030 2.030 2.040 2.000 2.060 1,334,000 2,693,800 2.0193 0.710 0.710 0.713 0.699 0.720 3,815,373 0.7060 -1.46%
2017-08-25 0 2.060 2.050 2.060 2.040 2.090 290,000 595,480 2.0534 0.720 0.717 0.720 0.713 0.731 829,429 0.7179 -0.48%
2017-08-24 0 2.070 2.040 2.070 2.030 2.070 492,000 1,010,820 2.0545 0.724 0.713 0.724 0.710 0.724 1,407,169 0.7183 0.00%
2017-08-22 0 2.070 2.060 2.070 2.050 2.100 640,000 1,329,480 2.0773 0.724 0.720 0.724 0.717 0.734 1,830,464 0.7263 0.98%
2017-08-21 0 2.050 2.040 2.050 2.050 2.130 1,844,000 3,855,220 2.0907 0.717 0.713 0.717 0.717 0.745 5,274,024 0.7310 -2.38%
2017-08-18 0 2.100 2.100 2.150 2.100 2.140 300,000 634,260 2.1142 0.734 0.734 0.752 0.734 0.748 858,030 0.7392 -1.87%
2017-08-17 0 2.140 2.130 2.160 2.130 2.140 150,000 320,480 2.1365 0.748 0.745 0.755 0.745 0.748 429,015 0.7470 -0.47%
2017-08-16 0 2.150 2.150 2.160 2.140 2.170 262,000 565,540 2.1585 0.752 0.752 0.755 0.748 0.759 749,346 0.7547 -0.46%
2017-08-15 0 2.160 2.160 2.170 2.140 2.180 1,008,000 2,180,800 2.1635 0.755 0.755 0.759 0.748 0.762 2,882,980 0.7564 0.93%
2017-08-14 0 2.140 2.140 2.150 2.120 2.160 306,000 654,580 2.1392 0.748 0.748 0.752 0.741 0.755 875,190 0.7479 1.90%
2017-08-11 0 2.100 2.090 2.110 2.080 2.130 2,794,000 5,870,360 2.1011 0.734 0.731 0.738 0.727 0.745 7,991,118 0.7346 -1.87%
2017-08-10 0 2.140 2.130 2.140 2.080 2.200 1,554,000 3,305,560 2.1271 0.748 0.745 0.748 0.727 0.769 4,444,595 0.7437 -2.28%
2017-08-09 0 2.190 2.190 2.200 2.180 2.250 3,980,000 8,751,780 2.1989 0.766 0.766 0.769 0.762 0.787 11,383,197 0.7688 -1.79%
2017-08-08 0 2.230 2.220 2.230 2.200 2.280 3,854,000 8,610,600 2.2342 0.780 0.776 0.780 0.769 0.797 11,022,824 0.7812 0.90%
2017-08-07 0 2.210 2.200 2.210 2.090 2.210 4,800,000 10,273,750 2.1404 0.773 0.769 0.773 0.731 0.773 13,728,478 0.7484 5.24%
2017-08-04 0 2.100 2.100 2.110 2.080 2.120 2,674,000 5,593,980 2.0920 0.734 0.734 0.738 0.727 0.741 7,647,906 0.7314 0.96%
2017-08-03 0 2.080 2.080 2.090 2.030 2.090 638,000 1,325,460 2.0775 0.727 0.727 0.731 0.710 0.731 1,824,744 0.7264 1.46%
2017-08-02 0 2.050 2.050 2.060 2.010 2.050 2,240,000 4,558,900 2.0352 0.717 0.717 0.720 0.703 0.717 6,406,623 0.7116 1.49%
2017-08-01 0 2.020 2.020 2.030 2.000 2.050 736,180 1,493,285 2.0284 0.706 0.706 0.710 0.699 0.717 2,105,548 0.7092 -0.98%
2017-07-31 0 2.040 2.040 2.050 2.030 2.060 1,322,000 2,694,680 2.0383 0.713 0.713 0.717 0.710 0.720 3,781,052 0.7127 0.00%
2017-07-28 0 2.040 2.040 2.050 2.020 2.060 996,000 2,028,640 2.0368 0.713 0.713 0.717 0.706 0.720 2,848,659 0.7121 -0.97%
2017-07-27 0 2.060 2.060 2.070 2.010 2.070 812,000 1,663,200 2.0483 0.720 0.720 0.724 0.703 0.724 2,322,401 0.7162 -0.48%
2017-07-26 0 2.070 2.050 2.070 2.050 2.140 1,440,000 3,000,744 2.0839 0.724 0.717 0.724 0.717 0.748 4,118,544 0.7286 -2.36%
2017-07-25 0 2.120 2.120 2.130 2.100 2.160 2,702,000 5,774,930 2.1373 0.741 0.741 0.745 0.734 0.755 7,727,989 0.7473 0.95%
2017-07-24 0 2.100 2.090 2.100 2.040 2.120 2,656,000 5,522,640 2.0793 0.734 0.731 0.734 0.713 0.741 7,596,425 0.7270 3.45%
2017-07-21 0 2.030 2.030 2.040 1.990 2.050 2,506,000 5,069,100 2.0228 0.710 0.710 0.713 0.696 0.717 7,167,410 0.7072 0.50%
2017-07-20 0 2.020 2.010 2.020 1.990 2.030 2,974,000 5,960,960 2.0044 0.706 0.703 0.706 0.696 0.710 8,505,936 0.7008 1.51%
2017-07-19 0 1.990 1.980 1.990 1.870 2.010 3,298,000 6,520,380 1.9771 0.696 0.692 0.696 0.654 0.703 9,432,609 0.6913 5.85%
2017-07-18 0 1.880 1.880 1.910 1.870 1.930 1,860,000 3,525,160 1.8952 0.657 0.657 0.668 0.654 0.675 5,319,785 0.6627 -2.59%
2017-07-17 0 1.930 1.890 1.930 1.890 1.940 1,250,000 2,386,120 1.9089 0.675 0.661 0.675 0.661 0.678 3,575,125 0.6674 0.00%
2017-07-14 0 1.930 1.920 1.930 1.900 1.960 1,134,000 2,178,780 1.9213 0.675 0.671 0.675 0.664 0.685 3,243,353 0.6718 -1.03%
2017-07-13 0 1.950 1.940 1.950 1.940 1.960 1,064,000 2,070,860 1.9463 0.682 0.678 0.682 0.678 0.685 3,043,146 0.6805 0.00%
2017-07-12 0 1.950 1.940 1.950 1.910 1.960 984,000 1,907,400 1.9384 0.682 0.678 0.682 0.668 0.685 2,814,338 0.6777 0.52%
2017-07-11 0 1.940 1.930 1.940 1.900 1.940 1,542,000 2,950,280 1.9133 0.678 0.675 0.678 0.664 0.678 4,410,274 0.6690 0.00%
2017-07-10 0 1.940 1.940 1.950 1.920 1.980 2,896,000 5,675,120 1.9596 0.678 0.678 0.682 0.671 0.692 8,282,849 0.6852 -0.51%
2017-07-07 0 1.950 1.940 1.960 1.920 2.000 1,398,000 2,723,640 1.9482 0.682 0.678 0.685 0.671 0.699 3,998,419 0.6812 -2.01%
2017-07-06 0 1.990 1.980 1.990 1.970 2.070 3,840,000 7,723,780 2.0114 0.696 0.692 0.696 0.689 0.724 10,982,783 0.7033 0.51%
2017-07-05 0 1.980 1.980 1.990 1.950 2.000 1,466,000 2,898,900 1.9774 0.692 0.692 0.696 0.682 0.699 4,192,906 0.6914 1.02%
2017-07-04 0 1.960 1.960 1.980 1.940 2.000 2,592,000 5,080,940 1.9602 0.685 0.685 0.692 0.678 0.699 7,413,378 0.6854 -1.51%
2017-07-03 0 1.990 1.990 2.000 1.970 2.140 4,878,100 9,841,220 2.0174 0.696 0.696 0.699 0.689 0.748 13,951,852 0.7054 -3.40%
2017-06-30 0 2.060 2.050 2.060 1.850 2.120 18,759,000 37,634,940 2.0062 0.720 0.717 0.720 0.647 0.741 53,652,609 0.7015 10.16%
2017-06-29 0 1.870 1.860 1.870 1.800 1.870 5,428,000 9,994,120 1.8412 0.654 0.650 0.654 0.629 0.654 15,524,621 0.6438 3.89%
2017-06-28 0 1.800 1.800 1.810 1.740 1.800 2,838,000 5,006,260 1.7640 0.629 0.629 0.633 0.608 0.629 8,116,963 0.6168 2.86%
2017-06-27 0 1.750 1.750 1.760 1.740 1.780 1,076,000 1,887,840 1.7545 0.612 0.612 0.615 0.608 0.622 3,077,467 0.6134 -0.57%
2017-06-26 0 1.760 1.750 1.770 1.680 1.840 5,368,000 9,495,240 1.7689 0.615 0.612 0.619 0.587 0.643 15,353,015 0.6185 -2.22%
2017-06-23 0 1.800 1.790 1.810 1.790 1.820 1,794,000 3,231,520 1.8013 0.629 0.626 0.633 0.626 0.636 5,131,019 0.6298 0.56%
2017-06-22 0 1.790 1.780 1.800 1.780 1.800 311,000 556,380 1.7890 0.626 0.622 0.629 0.622 0.629 889,491 0.6255 0.00%
2017-06-21 0 1.790 1.790 1.800 1.780 1.810 1,734,000 3,119,480 1.7990 0.626 0.626 0.629 0.622 0.633 4,959,413 0.6290 -0.56%
2017-06-20 0 1.800 1.790 1.810 1.760 1.820 3,056,000 5,458,280 1.7861 0.629 0.626 0.633 0.615 0.636 8,740,465 0.6245 1.69%
2017-06-19 0 1.770 1.770 1.780 1.770 1.780 876,000 1,552,860 1.7727 0.619 0.619 0.622 0.619 0.622 2,505,447 0.6198 0.57%
2017-06-16 0 1.760 1.760 1.770 1.750 1.770 1,168,000 2,059,540 1.7633 0.615 0.615 0.619 0.612 0.619 3,340,596 0.6165 -0.56%
2017-06-15 0 1.770 1.770 1.780 1.740 1.770 1,494,000 2,630,180 1.7605 0.619 0.619 0.622 0.608 0.619 4,272,989 0.6155 0.00%
2017-06-14 0 1.770 1.760 1.780 1.750 1.780 1,384,000 2,446,820 1.7679 0.619 0.615 0.622 0.612 0.622 3,958,378 0.6181 1.14%
2017-06-13 0 1.750 1.750 1.760 1.740 1.760 1,060,000 1,852,640 1.7478 0.612 0.612 0.615 0.608 0.615 3,031,706 0.6111 1.16%
2017-06-12 0 1.730 1.730 1.740 1.720 1.750 304,000 527,140 1.7340 0.605 0.605 0.608 0.601 0.612 869,470 0.6063 -0.57%
2017-06-09 0 1.740 1.740 1.750 1.730 1.760 2,098,000 3,655,360 1.7423 0.608 0.608 0.612 0.605 0.615 6,000,489 0.6092 -1.14%
2017-06-08 0 1.760 1.750 1.760 1.740 1.760 1,644,000 2,889,280 1.7575 0.615 0.612 0.615 0.608 0.615 4,702,004 0.6145 -0.56%
2017-06-07 0 1.770 1.760 1.770 1.760 1.780 276,000 488,460 1.7698 0.619 0.615 0.619 0.615 0.622 789,388 0.6188 0.57%
2017-06-06 0 1.760 1.760 1.770 1.750 1.790 1,070,000 1,894,220 1.7703 0.615 0.615 0.619 0.612 0.626 3,060,307 0.6190 -1.12%
2017-06-05 0 1.780 1.760 1.780 1.760 1.800 1,758,000 3,123,240 1.7766 0.622 0.615 0.622 0.615 0.629 5,028,055 0.6212 0.56%
2017-06-02 0 1.770 1.770 1.790 1.770 1.800 1,270,000 2,261,140 1.7804 0.619 0.619 0.626 0.619 0.629 3,632,327 0.6225 -1.67%
2017-06-01 0 1.800 1.770 1.800 1.750 1.800 1,830,000 3,266,360 1.7849 0.629 0.619 0.629 0.612 0.629 5,233,982 0.6241 2.86%
2017-05-31 0 1.750 1.740 1.750 1.740 1.760 970,000 1,696,340 1.7488 0.612 0.608 0.612 0.608 0.615 2,774,297 0.6114 0.00%
2017-05-29 0 1.750 1.740 1.760 1.720 1.760 2,340,000 4,092,300 1.7488 0.612 0.608 0.615 0.601 0.615 6,692,633 0.6115 0.57%
2017-05-26 0 1.740 1.740 1.750 1.720 1.760 2,100,000 3,656,340 1.7411 0.608 0.608 0.612 0.601 0.615 6,006,209 0.6088 -0.57%
2017-05-25 0 1.750 1.750 1.760 1.750 1.760 394,000 689,700 1.7505 0.612 0.612 0.615 0.612 0.615 1,126,879 0.6120 0.00%
2017-05-24 0 1.750 1.750 1.760 1.730 1.760 644,000 1,126,880 1.7498 0.612 0.612 0.615 0.605 0.615 1,841,904 0.6118 -0.57%
2017-05-23 0 1.760 1.760 1.770 1.740 1.850 3,042,000 5,418,140 1.7811 0.615 0.615 0.619 0.608 0.647 8,700,423 0.6227 0.57%
2017-05-22 0 1.750 1.730 1.740 1.720 1.750 922,000 1,601,660 1.7372 0.612 0.605 0.608 0.601 0.612 2,637,012 0.6074 1.16%
2017-05-19 0 1.730 1.730 1.740 1.720 1.740 488,000 845,720 1.7330 0.605 0.605 0.608 0.601 0.608 1,395,729 0.6059 0.58%
2017-05-18 0 1.720 1.720 1.730 1.700 1.750 888,000 1,527,680 1.7204 0.601 0.601 0.605 0.594 0.612 2,539,768 0.6015 -0.58%
2017-05-17 0 1.730 1.730 1.750 1.720 1.760 470,000 819,120 1.7428 0.605 0.605 0.612 0.601 0.615 1,344,247 0.6094 -0.57%
2017-05-16 0 1.740 1.720 1.740 1.720 1.740 400,000 692,000 1.7300 0.608 0.601 0.608 0.601 0.608 1,144,040 0.6049 0.00%
2017-05-15 0 1.740 1.730 1.740 1.720 1.750 380,000 657,000 1.7289 0.608 0.605 0.608 0.601 0.612 1,086,838 0.6045 -1.14%
2017-05-12 0 1.760 1.750 1.760 1.740 1.760 774,000 1,359,320 1.7562 0.615 0.612 0.615 0.608 0.615 2,213,717 0.6140 0.00%
2017-05-11 0 1.760 1.760 1.770 1.710 1.770 1,368,000 2,395,660 1.7512 0.615 0.615 0.619 0.598 0.619 3,912,616 0.6123 0.57%
2017-05-10 0 1.750 1.750 1.760 1.740 1.770 1,352,000 2,365,500 1.7496 0.612 0.612 0.615 0.608 0.619 3,866,855 0.6117 -1.69%
2017-05-09 0 1.780 1.740 1.780 1.690 1.780 3,484,000 6,052,260 1.7372 0.622 0.608 0.622 0.591 0.622 9,964,587 0.6074 2.89%
2017-05-08 0 1.730 1.710 1.730 1.700 1.740 1,064,000 1,830,520 1.7204 0.605 0.598 0.605 0.594 0.608 3,043,146 0.6015 2.37%
2017-05-05 0 1.690 1.690 1.700 1.690 1.710 216,000 366,920 1.6987 0.591 0.591 0.594 0.591 0.598 617,782 0.5939 0.00%
2017-05-04 0 1.690 1.690 1.710 1.690 1.720 824,000 1,406,280 1.7067 0.591 0.591 0.598 0.591 0.601 2,356,722 0.5967 -1.17%
2017-05-02 0 1.710 1.700 1.710 1.690 1.740 1,420,000 2,435,640 1.7152 0.598 0.594 0.598 0.591 0.608 4,061,342 0.5997 0.00%
2017-04-28 0 1.710 1.710 1.720 1.660 1.720 656,000 1,108,840 1.6903 0.598 0.598 0.601 0.580 0.601 1,876,225 0.5910 0.59%
2017-04-27 0 1.700 1.680 1.700 1.670 1.710 1,076,000 1,814,980 1.6868 0.594 0.587 0.594 0.584 0.598 3,077,467 0.5898 0.59%
2017-04-26 0 1.690 1.690 1.700 1.690 1.730 1,012,000 1,723,540 1.7031 0.591 0.591 0.594 0.591 0.605 2,894,421 0.5955 -2.31%
2017-04-25 0 1.730 1.730 1.740 1.660 1.780 2,864,000 4,960,320 1.7320 0.605 0.605 0.608 0.580 0.622 8,191,325 0.6056 2.98%
2017-04-24 0 1.680 1.670 1.690 1.630 1.700 822,000 1,368,140 1.6644 0.587 0.584 0.591 0.570 0.594 2,351,002 0.5819 0.00%
2017-04-21 0 1.680 1.680 1.690 1.660 1.690 562,000 941,500 1.6753 0.587 0.587 0.591 0.580 0.591 1,607,376 0.5857 0.60%
2017-04-20 0 1.670 1.670 1.690 1.630 1.680 468,000 775,760 1.6576 0.584 0.584 0.591 0.570 0.587 1,338,527 0.5796 1.83%
2017-04-19 0 1.640 1.640 1.670 1.610 1.670 404,000 660,400 1.6347 0.573 0.573 0.584 0.563 0.584 1,155,480 0.5715 0.00%
2017-04-18 0 1.640 1.640 1.660 1.640 1.700 1,338,000 2,224,860 1.6628 0.573 0.573 0.580 0.573 0.594 3,826,813 0.5814 -4.65%
2017-04-13 0 1.720 1.720 1.730 1.710 1.750 678,000 1,174,080 1.7317 0.601 0.601 0.605 0.598 0.612 1,939,148 0.6055 0.58%
2017-04-12 0 1.710 1.710 1.720 1.680 1.780 6,954,000 12,069,300 1.7356 0.598 0.598 0.601 0.587 0.622 19,889,133 0.6068 2.40%
2017-04-11 0 1.670 1.670 1.690 1.650 1.700 1,974,000 3,288,340 1.6658 0.584 0.584 0.591 0.577 0.594 5,645,837 0.5824 -1.76%
2017-04-10 0 1.700 1.670 1.700 1.650 1.700 2,488,000 4,181,100 1.6805 0.594 0.584 0.594 0.577 0.594 7,115,928 0.5876 1.19%
2017-04-07 0 1.680 1.680 1.690 1.600 1.710 4,294,000 7,187,980 1.6740 0.587 0.587 0.591 0.559 0.598 12,281,268 0.5853 5.00%
2017-04-06 0 1.600 1.610 1.620 1.580 1.620 8,174,000 13,035,150 1.5947 0.559 0.563 0.566 0.552 0.566 23,378,455 0.5576 -0.62%
2017-04-05 0 1.610 1.600 1.610 1.580 1.620 770,000 1,231,740 1.5997 0.563 0.559 0.563 0.552 0.566 2,202,277 0.5593 1.90%
2017-04-03 0 1.580 1.560 1.580 1.560 1.620 2,006,000 3,164,680 1.5776 0.552 0.545 0.552 0.545 0.566 5,737,360 0.5516 -1.25%
2017-03-31 0 1.600 1.600 1.620 1.590 1.610 992,000 1,588,940 1.6018 0.559 0.559 0.566 0.556 0.563 2,837,219 0.5600 0.00%
2017-03-30 0 1.600 1.600 1.610 1.600 1.610 264,000 424,240 1.6070 0.559 0.559 0.563 0.559 0.563 755,066 0.5619 0.63%
2017-03-29 0 1.590 1.590 1.600 1.560 1.600 1,550,500 2,466,125 1.5905 0.556 0.556 0.559 0.545 0.559 4,434,585 0.5561 0.00%
2017-03-28 0 1.590 1.590 1.600 1.580 1.620 2,210,000 3,531,260 1.5979 0.556 0.556 0.559 0.552 0.566 6,320,820 0.5587 -0.62%
2017-03-27 0 1.600 1.600 1.610 1.600 1.650 2,042,000 3,289,460 1.6109 0.559 0.559 0.563 0.559 0.577 5,840,323 0.5632 -1.23%
2017-03-24 0 1.620 1.620 1.640 1.620 1.640 310,000 505,100 1.6294 0.566 0.566 0.573 0.566 0.573 886,631 0.5697 -2.41%
2017-03-23 0 1.660 1.660 1.670 1.630 1.660 360,000 596,700 1.6575 0.580 0.580 0.584 0.570 0.580 1,029,636 0.5795 1.22%
2017-03-22 0 1.640 1.630 1.640 1.620 1.660 478,000 780,520 1.6329 0.573 0.570 0.573 0.566 0.580 1,367,128 0.5709 -0.61%
2017-03-21 0 1.650 1.650 1.660 1.610 1.660 914,000 1,505,720 1.6474 0.577 0.577 0.580 0.563 0.580 2,614,131 0.5760 0.61%
2017-03-20 0 1.640 1.630 1.650 1.640 1.670 600,000 992,680 1.6545 0.573 0.570 0.577 0.573 0.584 1,716,060 0.5785 -1.20%
2017-03-17 0 1.660 1.650 1.660 1.660 1.680 478,000 800,500 1.6747 0.580 0.577 0.580 0.580 0.587 1,367,128 0.5855 -0.60%
2017-03-16 0 1.670 1.660 1.670 1.650 1.680 824,000 1,380,120 1.6749 0.584 0.580 0.584 0.577 0.587 2,356,722 0.5856 1.83%
2017-03-15 0 1.640 1.640 1.650 1.620 1.650 448,000 734,440 1.6394 0.573 0.573 0.577 0.566 0.577 1,281,325 0.5732 1.86%
2017-03-14 0 1.610 1.610 1.620 1.600 1.640 1,284,000 2,071,600 1.6134 0.563 0.563 0.566 0.559 0.573 3,672,368 0.5641 -0.62%
2017-03-13 0 1.620 1.620 1.630 1.620 1.650 848,000 1,381,780 1.6295 0.566 0.566 0.570 0.566 0.577 2,425,365 0.5697 -1.22%
2017-03-10 0 1.640 1.640 1.660 1.630 1.670 1,434,000 2,357,260 1.6438 0.573 0.573 0.580 0.570 0.584 4,101,383 0.5747 1.23%
2017-03-09 0 1.620 1.620 1.630 1.600 1.680 2,882,000 4,718,580 1.6373 0.566 0.566 0.570 0.559 0.587 8,242,807 0.5724 -4.14%
2017-03-08 0 1.690 1.680 1.690 1.670 1.720 3,280,000 5,534,600 1.6874 0.591 0.587 0.591 0.584 0.601 9,381,127 0.5900 -1.17%
2017-03-07 0 1.710 1.700 1.710 1.680 1.710 1,174,000 1,993,420 1.6980 0.598 0.594 0.598 0.587 0.598 3,357,757 0.5937 0.59%
2017-03-06 0 1.700 1.690 1.710 1.690 1.720 1,464,000 2,495,020 1.7042 0.594 0.591 0.598 0.591 0.601 4,187,186 0.5959 0.59%
2017-03-03 0 1.690 1.680 1.690 1.670 1.700 662,000 1,113,740 1.6824 0.591 0.587 0.591 0.584 0.594 1,893,386 0.5882 -1.17%
2017-03-02 0 1.710 1.680 1.710 1.680 1.720 1,324,000 2,238,900 1.6910 0.598 0.587 0.598 0.587 0.601 3,786,772 0.5912 0.59%
2017-03-01 0 1.700 1.690 1.700 1.690 1.740 1,784,000 3,037,640 1.7027 0.594 0.591 0.594 0.591 0.608 5,102,418 0.5953 -1.73%
2017-02-28 0 1.730 1.700 1.730 1.680 1.750 1,582,000 2,706,920 1.7111 0.605 0.594 0.605 0.587 0.612 4,524,678 0.5983 1.17%
2017-02-27 0 1.710 1.710 1.720 1.700 1.730 886,000 1,521,000 1.7167 0.598 0.598 0.601 0.594 0.605 2,534,048 0.6002 -0.58%
2017-02-24 0 1.720 1.720 1.730 1.720 1.760 2,132,000 3,706,080 1.7383 0.601 0.601 0.605 0.601 0.615 6,097,732 0.6078 -0.58%
2017-02-23 0 1.730 1.730 1.740 1.670 1.770 3,108,000 5,367,940 1.7271 0.605 0.605 0.608 0.584 0.619 8,889,190 0.6039 2.98%
2017-02-22 0 1.680 1.680 1.690 1.670 1.710 804,000 1,356,340 1.6870 0.587 0.587 0.591 0.584 0.598 2,299,520 0.5898 -1.75%
2017-02-21 0 1.710 1.700 1.710 1.700 1.710 722,000 1,233,420 1.7083 0.598 0.594 0.598 0.594 0.598 2,064,992 0.5973 0.00%
2017-02-20 0 1.710 1.710 1.720 1.660 1.720 3,410,000 5,792,520 1.6987 0.598 0.598 0.601 0.580 0.601 9,752,940 0.5939 0.59%
2017-02-17 0 1.700 1.680 1.700 1.680 1.710 380,000 642,580 1.6910 0.594 0.587 0.594 0.587 0.598 1,086,838 0.5912 0.00%
2017-02-16 0 1.700 1.690 1.700 1.680 1.730 2,868,000 4,878,840 1.7011 0.594 0.591 0.594 0.587 0.605 8,202,766 0.5948 -1.73%
2017-02-15 0 1.730 1.710 1.730 1.710 1.740 7,142,000 12,177,540 1.7051 0.605 0.598 0.605 0.598 0.608 20,426,832 0.5962 0.58%
2017-02-14 0 1.720 1.710 1.730 1.710 1.750 1,270,000 2,190,160 1.7245 0.601 0.598 0.605 0.598 0.612 3,632,327 0.6030 -2.27%
2017-02-13 0 1.760 1.760 1.770 1.720 1.780 846,000 1,485,120 1.7555 0.615 0.615 0.619 0.601 0.622 2,419,644 0.6138 1.15%
2017-02-10 0 1.740 1.740 1.760 1.730 1.760 1,016,000 1,775,200 1.7472 0.608 0.608 0.615 0.605 0.615 2,905,861 0.6109 -0.57%
2017-02-09 0 1.750 1.740 1.750 1.700 1.750 1,904,000 3,294,640 1.7304 0.612 0.608 0.612 0.594 0.612 5,445,630 0.6050 2.34%
2017-02-08 0 1.710 1.710 1.720 1.690 1.720 870,000 1,484,680 1.7065 0.598 0.598 0.601 0.591 0.601 2,488,287 0.5967 0.00%
2017-02-07 0 1.710 1.710 1.720 1.690 1.720 916,000 1,557,140 1.6999 0.598 0.598 0.601 0.591 0.601 2,619,851 0.5944 0.59%
2017-02-06 0 1.700 1.700 1.710 1.680 1.740 1,552,000 2,652,000 1.7088 0.594 0.594 0.598 0.587 0.608 4,438,875 0.5974 -1.16%
2017-02-03 0 1.720 1.720 1.740 1.690 1.740 844,000 1,446,620 1.7140 0.601 0.601 0.608 0.591 0.608 2,413,924 0.5993 -0.58%
2017-02-02 0 1.730 1.730 1.750 1.710 1.750 522,000 903,640 1.7311 0.605 0.605 0.612 0.598 0.612 1,492,972 0.6053 -1.70%
2017-02-01 0 1.760 1.760 1.770 1.730 1.780 564,000 991,140 1.7573 0.615 0.615 0.619 0.605 0.622 1,613,096 0.6144 -1.68%
2017-01-27 0 1.790 1.770 1.790 1.730 1.810 776,000 1,374,300 1.7710 0.626 0.619 0.626 0.605 0.633 2,219,437 0.6192 2.29%
2017-01-26 0 1.750 1.750 1.760 1.740 1.770 252,000 441,200 1.7508 0.612 0.612 0.615 0.608 0.619 720,745 0.6121 -1.13%
2017-01-25 0 1.770 1.760 1.770 1.680 1.770 2,552,000 4,394,600 1.7220 0.619 0.615 0.619 0.587 0.619 7,298,974 0.6021 2.31%
2017-01-24 0 1.730 1.720 1.730 1.710 1.780 1,302,000 2,271,860 1.7449 0.605 0.601 0.605 0.598 0.622 3,723,850 0.6101 -2.81%
2017-01-23 0 1.780 1.760 1.780 1.760 1.810 1,522,000 2,731,680 1.7948 0.622 0.615 0.622 0.615 0.633 4,353,072 0.6275 -0.56%
2017-01-20 0 1.790 1.780 1.790 1.760 1.800 1,622,000 2,884,160 1.7782 0.626 0.622 0.626 0.615 0.629 4,639,082 0.6217 0.00%
2017-01-19 0 1.790 1.780 1.790 1.780 1.830 2,130,000 3,809,990 1.7887 0.626 0.622 0.626 0.622 0.640 6,092,012 0.6254 0.00%
2017-01-18 0 1.790 1.790 1.800 1.770 1.800 2,094,000 3,743,720 1.7878 0.626 0.626 0.629 0.619 0.629 5,989,049 0.6251 -0.56%
2017-01-17 0 1.800 1.790 1.800 1.790 1.800 466,000 834,640 1.7911 0.629 0.626 0.629 0.626 0.629 1,332,806 0.6262 0.56%
2017-01-16 0 1.790 1.780 1.790 1.780 1.800 2,470,000 4,405,120 1.7834 0.626 0.622 0.626 0.622 0.629 7,064,446 0.6236 -0.56%
2017-01-13 0 1.800 1.800 1.810 1.790 1.820 1,236,000 2,231,720 1.8056 0.629 0.629 0.633 0.626 0.636 3,535,083 0.6313 -1.10%
2017-01-12 0 1.820 1.800 1.820 1.790 1.870 6,078,500 11,050,580 1.8180 0.636 0.629 0.636 0.626 0.654 17,385,116 0.6356 -0.55%
2017-01-11 0 1.830 1.820 1.830 1.780 1.870 5,712,000 10,377,140 1.8167 0.640 0.636 0.640 0.622 0.654 16,336,889 0.6352 1.67%
2017-01-10 0 1.800 1.790 1.800 1.750 1.810 5,364,000 9,617,540 1.7930 0.629 0.626 0.629 0.612 0.633 15,341,575 0.6269 1.69%
2017-01-09 0 1.770 1.770 1.780 1.740 1.820 1,826,000 3,239,900 1.7743 0.619 0.619 0.622 0.608 0.636 5,222,542 0.6204 -1.78%
2017-01-06 0 1.810 1.810 1.820 1.790 1.860 5,138,000 9,380,020 1.8256 0.630 0.630 0.634 0.623 0.647 14,760,431 0.6355 -1.63%
2017-01-05 0 1.840 1.830 1.840 1.780 1.870 11,160,000 20,484,660 1.8355 0.640 0.637 0.640 0.620 0.651 32,060,416 0.6389 3.37%
2017-01-04 0 1.780 1.770 1.780 1.730 1.830 7,100,000 12,617,560 1.7771 0.620 0.616 0.620 0.602 0.637 20,396,859 0.6186 -0.56%
2017-01-03 0 1.790 1.780 1.790 1.690 1.820 19,742,000 35,048,860 1.7753 0.623 0.620 0.623 0.588 0.634 56,714,760 0.6180 5.29%
2016-12-30 0 1.700 1.690 1.710 1.630 1.730 8,158,000 13,731,380 1.6832 0.592 0.588 0.595 0.567 0.602 23,436,279 0.5859 3.03%
2016-12-29 0 1.650 1.630 1.650 1.610 1.650 1,140,000 1,860,580 1.6321 0.574 0.567 0.574 0.560 0.574 3,274,989 0.5681 1.23%
2016-12-28 0 1.630 1.620 1.630 1.590 1.630 2,310,000 3,729,080 1.6143 0.567 0.564 0.567 0.553 0.567 6,636,161 0.5619 -0.61%
2016-12-23 0 1.640 1.620 1.640 1.620 1.640 820,000 1,335,620 1.6288 0.571 0.564 0.571 0.564 0.571 2,355,694 0.5670 0.00%
2016-12-22 0 1.640 1.630 1.640 1.620 1.640 948,000 1,552,440 1.6376 0.571 0.567 0.571 0.564 0.571 2,723,412 0.5700 0.00%
2016-12-21 0 1.640 1.630 1.640 1.610 1.640 648,000 1,054,080 1.6267 0.571 0.567 0.571 0.560 0.571 1,861,573 0.5662 0.61%
2016-12-20 0 1.630 1.610 1.630 1.610 1.640 870,000 1,414,970 1.6264 0.567 0.560 0.567 0.560 0.571 2,499,333 0.5661 -0.61%
2016-12-19 0 1.640 1.620 1.640 1.620 1.650 810,000 1,323,120 1.6335 0.571 0.564 0.571 0.564 0.574 2,326,966 0.5686 -1.20%
2016-12-16 0 1.660 1.640 1.660 1.620 1.660 2,146,000 3,529,080 1.6445 0.578 0.571 0.578 0.564 0.578 6,165,023 0.5724 1.84%
2016-12-15 0 1.630 1.620 1.630 1.610 1.670 3,792,000 6,198,680 1.6347 0.567 0.564 0.567 0.560 0.581 10,893,647 0.5690 -2.40%
2016-12-14 0 1.670 1.650 1.670 1.650 1.710 4,062,000 6,847,060 1.6856 0.581 0.574 0.581 0.574 0.595 11,669,302 0.5868 -0.60%
2016-12-13 0 1.680 1.670 1.680 1.610 1.730 9,336,000 15,702,640 1.6819 0.585 0.581 0.585 0.560 0.602 26,820,434 0.5855 3.70%
2016-12-12 0 1.620 1.600 1.620 1.560 1.640 3,136,000 5,034,800 1.6055 0.564 0.557 0.564 0.543 0.571 9,009,092 0.5589 0.00%
2016-12-09 0 1.620 1.600 1.620 1.580 1.660 3,446,000 5,595,980 1.6239 0.564 0.557 0.564 0.550 0.578 9,899,659 0.5653 -1.22%
2016-12-08 0 1.640 1.630 1.650 1.560 1.680 18,430,000 30,243,160 1.6410 0.571 0.567 0.574 0.543 0.585 52,945,651 0.5712 3.14%
2016-12-07 0 1.590 1.580 1.590 1.500 1.640 7,970,000 12,593,800 1.5802 0.553 0.550 0.553 0.522 0.571 22,896,193 0.5500 4.61%
2016-12-06 0 1.520 1.510 1.530 1.500 1.530 876,000 1,325,700 1.5134 0.529 0.526 0.533 0.522 0.533 2,516,570 0.5268 0.66%
2016-12-05 0 1.510 1.510 1.520 1.510 1.520 132,000 200,320 1.5176 0.526 0.526 0.529 0.526 0.529 379,209 0.5283 -0.66%
2016-12-02 0 1.520 1.510 1.530 1.510 1.530 524,000 794,700 1.5166 0.529 0.526 0.533 0.526 0.533 1,505,346 0.5279 0.00%
2016-12-01 0 1.520 1.510 1.530 1.510 1.530 350,000 531,900 1.5197 0.529 0.526 0.533 0.526 0.533 1,005,479 0.5290 -0.65%
2016-11-30 0 1.530 1.530 1.550 1.500 1.550 3,092,000 4,735,980 1.5317 0.533 0.533 0.540 0.522 0.540 8,882,689 0.5332 2.00%
2016-11-29 0 1.500 1.500 1.510 1.480 1.510 926,000 1,388,480 1.4994 0.522 0.522 0.526 0.515 0.526 2,660,210 0.5219 0.00%
2016-11-28 0 1.500 1.490 1.500 1.480 1.510 2,162,000 3,214,660 1.4869 0.522 0.519 0.522 0.515 0.526 6,210,987 0.5176 -0.66%
2016-11-25 0 1.510 1.500 1.510 1.480 1.520 2,950,000 4,408,940 1.4946 0.526 0.522 0.526 0.515 0.529 8,474,751 0.5202 -0.66%
2016-11-24 0 1.520 1.520 1.530 1.510 1.600 7,414,000 11,667,540 1.5737 0.529 0.529 0.533 0.526 0.557 21,298,918 0.5478 -0.65%
2016-11-23 0 1.530 1.530 1.550 1.510 1.550 752,000 1,150,600 1.5301 0.533 0.533 0.540 0.526 0.540 2,160,343 0.5326 1.32%
2016-11-22 0 1.510 1.510 1.520 1.490 1.530 400,000 603,060 1.5077 0.526 0.526 0.529 0.519 0.533 1,149,119 0.5248 0.00%
2016-11-21 0 1.510 1.500 1.520 1.490 1.540 906,000 1,368,120 1.5101 0.526 0.522 0.529 0.519 0.536 2,602,754 0.5256 -2.58%
2016-11-18 0 1.550 1.530 1.550 1.540 1.580 1,038,000 1,605,760 1.5470 0.540 0.533 0.540 0.536 0.550 2,981,963 0.5385 -0.64%
2016-11-17 0 1.560 1.540 1.560 1.520 1.570 3,514,000 5,442,720 1.5489 0.543 0.536 0.543 0.529 0.547 10,095,009 0.5391 1.30%
2016-11-16 0 1.540 1.530 1.540 1.530 1.540 1,106,000 1,695,260 1.5328 0.536 0.533 0.536 0.533 0.536 3,177,314 0.5336 0.65%
2016-11-15 0 1.530 1.530 1.540 1.500 1.550 1,716,000 2,633,600 1.5347 0.533 0.533 0.536 0.522 0.540 4,929,720 0.5342 0.66%
2016-11-14 0 1.520 1.500 1.520 1.500 1.540 592,000 893,360 1.5091 0.529 0.522 0.529 0.522 0.536 1,700,696 0.5253 0.66%
2016-11-11 0 1.510 1.500 1.510 1.430 1.520 2,050,000 3,055,420 1.4904 0.526 0.522 0.526 0.498 0.529 5,889,234 0.5188 0.67%
2016-11-10 0 1.500 1.480 1.500 1.480 1.520 2,058,000 3,084,160 1.4986 0.522 0.515 0.522 0.515 0.529 5,912,216 0.5217 3.45%
2016-11-09 0 1.450 1.440 1.450 1.430 1.490 3,760,000 5,450,420 1.4496 0.505 0.501 0.505 0.498 0.519 10,801,717 0.5046 -2.68%
2016-11-08 0 1.490 1.490 1.510 1.490 1.580 2,470,000 3,771,760 1.5270 0.519 0.519 0.526 0.519 0.550 7,095,809 0.5315 -4.49%
2016-11-07 0 1.560 1.550 1.560 1.460 1.580 2,688,000 4,113,380 1.5303 0.543 0.540 0.543 0.508 0.550 7,722,079 0.5327 6.12%
2016-11-04 0 1.470 1.470 1.480 1.470 1.490 1,626,000 2,395,660 1.4733 0.512 0.512 0.515 0.512 0.519 4,671,168 0.5129 -1.34%
2016-11-03 0 1.490 1.490 1.500 1.490 1.510 850,000 1,271,940 1.4964 0.519 0.519 0.522 0.519 0.526 2,441,878 0.5209 -0.67%
2016-11-02 0 1.500 1.490 1.500 1.500 1.540 1,784,000 2,698,000 1.5123 0.522 0.519 0.522 0.522 0.536 5,125,070 0.5264 -2.60%
2016-11-01 0 1.540 1.530 1.540 1.510 1.570 9,114,000 14,108,400 1.5480 0.536 0.533 0.536 0.526 0.547 26,182,673 0.5388 2.67%
2016-10-31 0 1.500 1.510 1.520 1.490 1.530 1,354,000 2,049,560 1.5137 0.522 0.526 0.529 0.519 0.533 3,889,767 0.5269 -0.66%
2016-10-28 0 1.510 1.500 1.510 1.460 1.530 4,656,000 6,970,100 1.4970 0.526 0.522 0.526 0.508 0.533 13,375,743 0.5211 3.42%
2016-10-27 0 1.460 1.460 1.490 1.460 1.520 1,364,000 2,026,920 1.4860 0.508 0.508 0.519 0.508 0.529 3,918,495 0.5173 -2.01%
2016-10-26 0 1.490 1.480 1.490 1.480 1.500 560,000 833,260 1.4880 0.519 0.515 0.519 0.515 0.522 1,608,766 0.5179 -0.67%
2016-10-25 0 1.500 1.490 1.510 1.490 1.510 1,564,000 2,346,380 1.5002 0.522 0.519 0.526 0.519 0.526 4,493,055 0.5222 -0.66%
2016-10-24 0 1.510 1.490 1.500 1.490 1.520 992,000 1,493,040 1.5051 0.526 0.519 0.522 0.519 0.529 2,849,815 0.5239 1.34%
2016-10-20 0 1.490 1.490 1.500 1.490 1.520 1,294,000 1,943,780 1.5021 0.519 0.519 0.522 0.519 0.529 3,717,399 0.5229 -0.67%
2016-10-19 0 1.500 1.480 1.500 1.480 1.510 1,696,000 2,534,540 1.4944 0.522 0.515 0.522 0.515 0.526 4,872,264 0.5202 0.00%
2016-10-18 0 1.500 1.490 1.500 1.470 1.530 3,272,000 4,894,140 1.4958 0.522 0.519 0.522 0.512 0.533 9,399,792 0.5207 -1.32%
2016-10-17 0 1.520 1.500 1.520 1.500 1.540 4,748,000 7,209,080 1.5183 0.529 0.522 0.529 0.522 0.536 13,640,041 0.5285 -3.18%
2016-10-14 0 1.570 1.550 1.570 1.530 1.580 1,488,000 2,305,220 1.5492 0.547 0.540 0.547 0.533 0.550 4,274,722 0.5393 0.64%
2016-10-13 0 1.560 1.550 1.560 1.550 1.590 1,522,000 2,372,480 1.5588 0.543 0.540 0.543 0.540 0.553 4,372,397 0.5426 -1.27%
2016-10-12 0 1.580 1.570 1.580 1.560 1.610 6,006,000 9,527,380 1.5863 0.550 0.547 0.550 0.543 0.560 17,254,019 0.5522 0.00%
2016-10-11 0 1.580 1.580 1.590 1.560 1.620 2,992,000 4,750,560 1.5878 0.550 0.550 0.553 0.543 0.564 8,595,409 0.5527 0.64%
2016-10-07 0 1.570 1.570 1.580 1.570 1.600 1,078,000 1,700,280 1.5773 0.547 0.547 0.550 0.547 0.557 3,096,875 0.5490 -1.26%
2016-10-06 0 1.590 1.590 1.600 1.560 1.610 4,418,000 7,013,300 1.5874 0.553 0.553 0.557 0.543 0.560 12,692,018 0.5526 -1.85%
2016-10-05 0 1.620 1.610 1.630 1.570 1.630 1,750,000 2,816,660 1.6095 0.564 0.560 0.567 0.547 0.567 5,027,395 0.5603 2.53%
2016-10-04 0 1.580 1.580 1.590 1.560 1.580 2,038,000 3,207,380 1.5738 0.550 0.550 0.553 0.543 0.550 5,854,760 0.5478 -0.63%
2016-10-03 0 1.590 1.590 1.600 1.580 1.650 3,394,000 5,410,500 1.5941 0.553 0.553 0.557 0.550 0.574 9,750,273 0.5549 -1.85%
2016-09-30 0 1.620 1.610 1.620 1.560 1.640 4,348,000 6,995,180 1.6088 0.564 0.560 0.564 0.543 0.571 12,490,922 0.5600 0.62%
2016-09-29 0 1.610 1.610 1.630 1.590 1.650 5,652,000 9,119,620 1.6135 0.560 0.560 0.567 0.553 0.574 16,237,049 0.5617 -1.23%
2016-09-28 0 1.630 1.620 1.640 1.540 1.660 10,746,000 17,432,380 1.6222 0.567 0.564 0.571 0.536 0.578 30,871,078 0.5647 5.84%
2016-09-27 0 1.540 1.530 1.550 1.530 1.570 5,112,000 7,908,120 1.5470 0.536 0.533 0.540 0.533 0.547 14,685,739 0.5385 0.65%
2016-09-26 0 1.530 1.530 1.550 1.530 1.610 11,965,000 18,791,110 1.5705 0.533 0.533 0.540 0.533 0.560 34,373,017 0.5467 -4.38%
2016-09-23 0 1.600 1.600 1.610 1.590 1.690 26,981,980 44,037,048 1.6321 0.557 0.557 0.560 0.553 0.588 77,513,754 0.5681 -5.33%
2016-09-22 0 1.690 1.690 1.700 1.670 1.760 54,382,000 93,204,700 1.7139 0.588 0.588 0.592 0.581 0.613 156,228,452 0.5966 0.60%
2016-09-21 0 1.680 1.670 1.680 1.550 1.690 107,290,000 173,359,240 1.6158 0.585 0.581 0.585 0.540 0.588 308,222,401 0.5624

Webb-site Database - Powered By Linux Group

Back to top