TSIT WING INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02119  2018-05-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-08 0 0.485 0.480 0.490 0.480 0.485 70,000 33,900 0.4843 0.485 0.480 0.490 0.480 0.485 70,000 0.4843 1.04%
2026-05-07 0 0.480 0.480 0.485 0.480 0.485 60,000 29,090 0.4848 0.480 0.480 0.485 0.480 0.485 60,000 0.4848 -1.03%
2026-05-06 0 0.485 0.480 0.490 0.480 0.485 28,000 13,570 0.4846 0.485 0.480 0.490 0.480 0.485 28,000 0.4846 1.04%
2026-05-05 0 0.480 0.480 0.490 0.480 0.490 246,000 119,040 0.4839 0.480 0.480 0.490 0.480 0.490 246,000 0.4839 -1.03%
2026-05-04 0 0.485 0.485 0.490 0.480 0.490 364,000 177,250 0.4870 0.485 0.485 0.490 0.480 0.490 364,000 0.4870 -0.29%
2026-04-30 0 0.500 0.495 0.500 0.500 0.500 2,000 1,000 0.5000 0.486 0.482 0.486 0.486 0.486 2,056 0.4864 -1.96%
2026-04-29 0 0.510 0.495 0.510 0.490 0.510 140,000 69,650 0.4975 0.496 0.482 0.496 0.477 0.496 143,914 0.4840 3.03%
2026-04-28 0 0.495 0.490 0.500 - - 0 0 - 0.482 0.477 0.486 - - 0 - 0.00%
2026-04-27 0 0.495 0.495 0.500 0.495 0.500 12,000 5,970 0.4975 0.482 0.482 0.486 0.482 0.486 12,336 0.4840 -1.00%
2026-04-24 0 0.500 0.495 0.500 - - 0 0 - 0.486 0.482 0.486 - - 0 - 0.00%
2026-04-23 0 0.500 0.495 0.510 - - 0 0 - 0.486 0.482 0.496 - - 0 - 0.00%
2026-04-22 0 0.500 0.490 0.500 0.490 0.500 50,000 24,640 0.4928 0.486 0.477 0.486 0.477 0.486 51,398 0.4794 1.01%
2026-04-21 0 0.495 0.490 0.510 - - 0 0 - 0.482 0.477 0.496 - - 0 - 0.00%
2026-04-20 0 0.495 0.490 0.500 0.490 0.495 14,000 6,920 0.4943 0.482 0.477 0.486 0.477 0.482 14,391 0.4808 0.00%
2026-04-17 0 0.495 0.490 0.500 0.490 0.495 18,000 8,860 0.4922 0.482 0.477 0.486 0.477 0.482 18,503 0.4788 0.00%
2026-04-16 0 0.495 0.495 0.500 - - 0 0 - 0.482 0.482 0.486 - - 0 - 1.02%
2026-04-15 0 0.490 0.490 0.500 0.490 0.495 22,000 10,880 0.4945 0.477 0.477 0.486 0.477 0.482 22,615 0.4811 -1.01%
2026-04-14 0 0.495 0.490 0.500 0.490 0.495 148,000 73,250 0.4949 0.482 0.477 0.486 0.477 0.482 152,138 0.4815 0.00%
2026-04-13 0 0.495 0.490 0.495 0.490 0.495 64,000 31,670 0.4948 0.482 0.477 0.482 0.477 0.482 65,789 0.4814 1.02%
2026-04-10 0 0.490 0.490 0.500 - - 0 0 - 0.477 0.477 0.486 - - 0 - 0.00%
2026-04-09 0 0.490 0.490 0.495 0.490 0.495 160,000 78,570 0.4911 0.477 0.477 0.482 0.477 0.482 164,474 0.4777 -1.01%
2026-04-08 0 0.495 0.495 0.500 0.490 0.500 86,000 42,560 0.4949 0.482 0.482 0.486 0.477 0.486 88,405 0.4814 1.02%
2026-04-02 0 0.490 0.485 0.495 0.485 0.495 254,000 124,890 0.4917 0.477 0.472 0.482 0.472 0.482 261,102 0.4783 0.00%
2026-04-01 0 0.490 0.485 0.495 0.485 0.495 350,000 171,890 0.4911 0.477 0.472 0.482 0.472 0.482 359,786 0.4778 0.00%
2026-03-31 0 0.490 0.490 0.495 0.490 0.495 216,000 106,880 0.4948 0.477 0.477 0.482 0.477 0.482 222,039 0.4814 0.00%
2026-03-30 0 0.490 0.490 0.500 0.490 0.495 12,000 5,930 0.4942 0.477 0.477 0.486 0.477 0.482 12,336 0.4807 -1.01%
2026-03-27 0 0.495 0.495 0.500 0.490 0.500 482,000 238,670 0.4952 0.482 0.482 0.486 0.477 0.486 495,477 0.4817 0.00%
2026-03-26 0 0.495 0.495 0.500 0.495 0.500 544,000 271,330 0.4988 0.482 0.482 0.486 0.482 0.486 559,211 0.4852 -1.00%
2026-03-25 0 0.500 0.500 0.510 0.500 0.500 90,000 45,000 0.5000 0.486 0.486 0.496 0.486 0.486 92,516 0.4864 1.01%
2026-03-24 0 0.495 0.495 0.500 0.495 0.510 258,000 130,960 0.5076 0.482 0.482 0.486 0.482 0.496 265,214 0.4938 -1.00%
2026-03-23 0 0.500 0.495 0.510 0.495 0.500 322,000 160,440 0.4983 0.486 0.482 0.496 0.482 0.486 331,003 0.4847 -1.96%
2026-03-20 0 0.510 0.495 0.510 0.500 0.510 290,586 145,738 0.5015 0.496 0.482 0.496 0.486 0.496 298,711 0.4879 2.00%
2026-03-19 0 0.500 0.500 0.510 0.500 0.500 364,000 182,000 0.5000 0.486 0.486 0.496 0.486 0.486 374,178 0.4864 -1.96%
2026-03-18 0 0.510 0.500 0.510 0.500 0.510 230,000 115,100 0.5004 0.496 0.486 0.496 0.486 0.496 236,431 0.4868 2.00%
2026-03-17 0 0.500 0.500 0.510 0.500 0.510 404,000 202,300 0.5007 0.486 0.486 0.496 0.486 0.496 415,296 0.4871 -1.96%
2026-03-16 0 0.510 0.510 0.520 0.500 0.510 134,000 67,820 0.5061 0.496 0.496 0.506 0.486 0.496 137,747 0.4924 0.00%
2026-03-13 0 0.510 0.500 0.510 0.500 0.520 732,000 367,580 0.5022 0.496 0.486 0.496 0.486 0.506 752,467 0.4885 -3.77%
2026-03-12 0 0.530 0.530 0.540 0.530 0.540 84,000 44,720 0.5324 0.516 0.516 0.525 0.516 0.525 86,349 0.5179 0.00%
2026-03-11 0 0.530 0.530 0.540 0.530 0.530 110,000 58,300 0.5300 0.516 0.516 0.525 0.516 0.516 113,076 0.5156 0.00%
2026-03-10 0 0.530 0.530 0.540 0.530 0.540 250,000 132,700 0.5308 0.516 0.516 0.525 0.516 0.525 256,990 0.5164 0.00%
2026-03-09 0 0.530 0.520 0.530 0.530 0.530 34,000 18,020 0.5300 0.516 0.506 0.516 0.516 0.516 34,951 0.5156 0.00%
2026-03-06 0 0.530 0.520 0.540 0.530 0.540 198,000 104,960 0.5301 0.516 0.506 0.525 0.516 0.525 203,536 0.5157 0.00%
2026-03-05 0 0.530 0.520 0.530 0.520 0.530 112,000 59,040 0.5271 0.516 0.506 0.516 0.506 0.516 115,132 0.5128 1.92%
2026-03-04 0 0.520 0.510 0.530 0.510 0.520 102,000 52,560 0.5153 0.506 0.496 0.516 0.496 0.506 104,852 0.5013 0.00%
2026-03-03 0 0.520 0.520 0.530 0.520 0.520 54,000 28,080 0.5200 0.506 0.506 0.516 0.506 0.506 55,510 0.5059 0.00%
2026-03-02 0 0.520 0.510 0.520 0.520 0.520 244,000 126,880 0.5200 0.506 0.496 0.506 0.506 0.506 250,822 0.5059 -1.89%
2026-02-27 0 0.530 0.520 0.530 0.510 0.530 194,000 100,880 0.5200 0.516 0.506 0.516 0.496 0.516 199,424 0.5059 1.92%
2026-02-26 0 0.520 0.520 0.530 0.520 0.520 562,000 292,240 0.5200 0.506 0.506 0.516 0.506 0.506 577,714 0.5059 1.96%
2026-02-25 0 0.510 0.510 0.520 0.510 0.520 736,000 381,880 0.5189 0.496 0.496 0.506 0.496 0.506 756,579 0.5047 -1.92%
2026-02-24 0 0.520 0.520 0.530 0.510 0.530 1,016,000 528,700 0.5204 0.506 0.506 0.516 0.496 0.516 1,044,408 0.5062 0.00%
2026-02-23 0 0.520 0.510 0.530 0.520 0.520 544,000 282,880 0.5200 0.506 0.496 0.516 0.506 0.506 559,211 0.5059 -1.89%
2026-02-20 0 0.530 0.520 0.530 0.520 0.530 60,000 31,500 0.5250 0.516 0.506 0.516 0.506 0.516 61,678 0.5107 1.92%
2026-02-16 0 0.520 0.520 0.530 0.510 0.520 816,000 422,640 0.5179 0.506 0.506 0.516 0.496 0.506 838,816 0.5039 -1.89%
2026-02-13 0 0.530 0.520 0.530 0.520 0.530 24,000 12,520 0.5217 0.516 0.506 0.516 0.506 0.516 24,671 0.5075 1.92%
2026-02-12 0 0.520 0.520 0.530 0.520 0.520 14,000 7,280 0.5200 0.506 0.506 0.516 0.506 0.506 14,391 0.5059 0.00%
2026-02-11 0 0.520 0.520 0.530 0.520 0.530 36,000 18,980 0.5272 0.506 0.506 0.516 0.506 0.516 37,007 0.5129 0.00%
2026-02-10 0 0.520 0.510 0.520 0.520 0.520 206,000 107,120 0.5200 0.506 0.496 0.506 0.506 0.506 211,760 0.5059 0.00%
2026-02-09 0 0.520 0.510 0.520 0.510 0.520 434,000 225,660 0.5200 0.506 0.496 0.506 0.496 0.506 446,135 0.5058 0.00%
2026-02-06 0 0.520 0.520 0.530 0.520 0.520 40,000 20,800 0.5200 0.506 0.506 0.516 0.506 0.506 41,118 0.5059 0.00%
2026-02-05 0 0.520 0.520 0.530 0.520 0.520 18,000 9,360 0.5200 0.506 0.506 0.516 0.506 0.506 18,503 0.5059 -1.89%
2026-02-04 0 0.530 0.520 0.530 0.520 0.530 110,000 57,280 0.5207 0.516 0.506 0.516 0.506 0.516 113,076 0.5066 0.00%
2026-02-03 0 0.530 0.520 0.530 0.520 0.530 536,000 283,540 0.5290 0.516 0.506 0.516 0.506 0.516 550,987 0.5146 1.92%
2026-02-02 0 0.520 0.520 0.530 0.520 0.520 26,000 13,520 0.5200 0.506 0.506 0.516 0.506 0.506 26,727 0.5059 0.00%
2026-01-30 0 0.520 0.520 0.530 0.520 0.530 320,000 167,960 0.5249 0.506 0.506 0.516 0.506 0.516 328,947 0.5106 -1.89%
2026-01-29 0 0.530 0.530 0.540 0.530 0.540 204,000 108,580 0.5323 0.516 0.516 0.525 0.516 0.525 209,704 0.5178 -1.85%
2026-01-28 0 0.540 0.530 0.540 0.530 0.540 860,000 456,400 0.5307 0.525 0.516 0.525 0.516 0.525 884,046 0.5163 0.00%
2026-01-27 0 0.540 0.540 0.550 0.530 0.540 214,000 115,360 0.5391 0.525 0.525 0.535 0.516 0.525 219,984 0.5244 0.00%
2026-01-26 0 0.540 0.530 0.540 0.530 0.540 18,000 9,640 0.5356 0.525 0.516 0.525 0.516 0.525 18,503 0.5210 0.00%
2026-01-23 0 0.540 0.540 0.550 0.530 0.550 262,000 142,060 0.5422 0.525 0.525 0.535 0.516 0.535 269,326 0.5275 0.00%
2026-01-22 0 0.540 0.540 0.550 0.530 0.540 358,000 191,640 0.5353 0.525 0.525 0.535 0.516 0.525 368,010 0.5207 1.89%
2026-01-21 0 0.530 0.530 0.540 0.530 0.540 84,000 44,760 0.5329 0.516 0.516 0.525 0.516 0.525 86,349 0.5184 -1.85%
2026-01-20 0 0.540 0.540 0.550 0.530 0.540 262,000 141,460 0.5399 0.525 0.525 0.535 0.516 0.525 269,326 0.5252 0.00%
2026-01-19 0 0.540 0.540 0.550 0.530 0.550 176,000 95,140 0.5406 0.525 0.525 0.535 0.516 0.535 180,921 0.5259 0.00%
2026-01-16 0 0.540 0.540 0.550 0.540 0.540 186,000 100,440 0.5400 0.525 0.525 0.535 0.525 0.525 191,201 0.5253 0.00%
2026-01-15 0 0.540 0.540 0.550 - - 0 0 - 0.525 0.525 0.535 - - 0 - 0.00%
2026-01-14 0 0.540 0.540 0.550 0.540 0.540 164,000 88,560 0.5400 0.525 0.525 0.535 0.525 0.525 168,586 0.5253 0.00%
2026-01-13 0 0.540 0.540 0.550 0.540 0.540 392,000 211,680 0.5400 0.525 0.525 0.535 0.525 0.525 402,961 0.5253 -1.82%
2026-01-09 0 0.550 0.550 0.560 0.540 0.550 508,000 279,100 0.5494 0.535 0.535 0.545 0.525 0.535 522,204 0.5345 1.85%
2026-01-08 0 0.540 0.540 0.550 0.540 0.550 180,000 97,700 0.5428 0.525 0.525 0.535 0.525 0.535 185,033 0.5280 -1.82%
2026-01-07 0 0.550 0.550 0.560 0.550 0.550 16,000 8,800 0.5500 0.535 0.535 0.545 0.535 0.535 16,447 0.5350 0.00%
2026-01-06 0 0.550 0.540 0.550 0.540 0.550 54,000 29,480 0.5459 0.535 0.525 0.535 0.525 0.535 55,510 0.5311 0.00%
2026-01-05 0 0.550 0.540 0.550 0.550 0.550 50,000 27,500 0.5500 0.535 0.525 0.535 0.535 0.535 51,398 0.5350 -1.79%
2025-12-31 0 0.560 0.550 0.560 - - 0 0 - 0.545 0.535 0.545 - - 0 - 0.00%
2025-12-30 0 0.560 0.550 0.560 0.540 0.560 32,656 18,008 0.5514 0.545 0.535 0.545 0.525 0.545 33,569 0.5364 1.82%
2025-12-29 0 0.550 0.540 0.560 0.540 0.550 130,000 71,440 0.5495 0.535 0.525 0.545 0.525 0.535 133,635 0.5346 0.00%
2025-12-24 0 0.550 0.550 0.560 - - 0 0 - 0.535 0.535 0.545 - - 0 - 0.00%
2025-12-23 0 0.550 0.540 0.560 0.540 0.550 106,000 57,940 0.5466 0.535 0.525 0.545 0.525 0.535 108,964 0.5317 1.85%
2025-12-22 0 0.540 0.540 0.550 0.540 0.550 428,000 234,500 0.5479 0.525 0.525 0.535 0.525 0.535 439,967 0.5330 -1.82%
2025-12-19 0 0.550 0.540 0.550 0.540 0.550 116,000 63,780 0.5498 0.535 0.525 0.535 0.525 0.535 119,243 0.5349 0.00%
2025-12-18 0 0.550 0.540 0.560 - - 0 0 - 0.535 0.525 0.545 - - 0 - 0.00%
2025-12-17 0 0.550 0.550 0.560 - - 0 0 - 0.535 0.535 0.545 - - 0 - 0.00%
2025-12-16 0 0.550 0.540 0.550 0.550 0.550 10,000 5,500 0.5500 0.535 0.525 0.535 0.535 0.535 10,280 0.5350 -1.79%
2025-12-15 0 0.560 0.550 0.560 0.550 0.560 100,000 55,900 0.5590 0.545 0.535 0.545 0.535 0.545 102,796 0.5438 1.82%
2025-12-12 0 0.550 0.550 0.560 0.550 0.550 10,000 5,500 0.5500 0.535 0.535 0.545 0.535 0.535 10,280 0.5350 1.85%
2025-12-11 0 0.540 0.540 0.550 0.540 0.540 40,000 21,600 0.5400 0.525 0.525 0.535 0.525 0.525 41,118 0.5253 0.00%
2025-12-10 0 0.540 0.540 0.550 0.540 0.540 10,000 5,400 0.5400 0.525 0.525 0.535 0.525 0.525 10,280 0.5253 -1.82%
2025-12-09 0 0.550 0.540 0.560 0.550 0.550 2,000 1,100 0.5500 0.535 0.525 0.545 0.535 0.535 2,056 0.5350 0.00%
2025-12-08 0 0.550 0.550 0.560 0.550 0.550 116,000 63,800 0.5500 0.535 0.535 0.545 0.535 0.535 119,243 0.5350 1.85%
2025-12-05 0 0.540 0.540 0.550 0.540 0.540 12,000 6,480 0.5400 0.525 0.525 0.535 0.525 0.525 12,336 0.5253 0.00%
2025-12-04 0 0.540 0.540 0.550 0.540 0.540 56,000 30,240 0.5400 0.525 0.525 0.535 0.525 0.525 57,566 0.5253 0.00%
2025-12-03 0 0.540 0.540 0.550 0.540 0.550 362,000 195,580 0.5403 0.525 0.525 0.535 0.525 0.535 372,122 0.5256 -1.82%
2025-12-02 0 0.550 0.550 0.560 0.540 0.550 542,000 294,900 0.5441 0.535 0.535 0.545 0.525 0.535 557,155 0.5293 0.00%
2025-12-01 0 0.550 0.550 0.560 0.550 0.560 178,000 98,000 0.5506 0.535 0.535 0.545 0.535 0.545 182,977 0.5356 -1.79%
2025-11-28 0 0.560 0.560 0.570 - - 0 0 - 0.545 0.545 0.554 - - 0 - 0.00%
2025-11-27 0 0.560 0.550 0.570 0.560 0.570 62,000 34,820 0.5616 0.545 0.535 0.554 0.545 0.554 63,734 0.5463 -1.75%
2025-11-26 0 0.570 0.560 0.570 0.560 0.570 235,600 132,972 0.5644 0.554 0.545 0.554 0.545 0.554 242,188 0.5490 3.64%
2025-11-25 0 0.550 0.550 0.560 0.550 0.550 52,000 28,600 0.5500 0.535 0.535 0.545 0.535 0.535 53,454 0.5350 0.00%
2025-11-24 0 0.550 0.550 0.560 0.550 0.550 12,000 6,600 0.5500 0.535 0.535 0.545 0.535 0.535 12,336 0.5350 0.00%
2025-11-21 0 0.550 0.540 0.560 0.550 0.550 140,000 77,000 0.5500 0.535 0.525 0.545 0.535 0.535 143,914 0.5350 -1.79%
2025-11-20 0 0.560 0.560 0.570 0.550 0.560 46,000 25,740 0.5596 0.545 0.545 0.554 0.535 0.545 47,286 0.5443 0.00%
2025-11-19 0 0.560 0.550 0.560 0.540 0.560 242,000 132,880 0.5491 0.545 0.535 0.545 0.525 0.545 248,766 0.5342 0.00%
2025-11-18 0 0.560 0.560 0.570 0.560 0.560 2,000 1,120 0.5600 0.545 0.545 0.554 0.545 0.545 2,056 0.5448 -1.75%
2025-11-17 0 0.570 0.560 0.570 0.560 0.570 58,000 32,700 0.5638 0.554 0.545 0.554 0.545 0.554 59,622 0.5485 1.79%
2025-11-14 0 0.560 0.550 0.570 0.560 0.560 34,000 19,040 0.5600 0.545 0.535 0.554 0.545 0.545 34,951 0.5448 -1.75%
2025-11-13 0 0.570 0.560 0.570 0.560 0.570 70,000 39,880 0.5697 0.554 0.545 0.554 0.545 0.554 71,957 0.5542 3.64%
2025-11-12 0 0.550 0.550 0.570 0.550 0.560 22,000 12,140 0.5518 0.535 0.535 0.554 0.535 0.545 22,615 0.5368 0.00%
2025-11-11 0 0.550 0.550 0.560 0.550 0.550 14,000 7,700 0.5500 0.535 0.535 0.545 0.535 0.535 14,391 0.5350 0.00%
2025-11-10 0 0.550 0.550 0.560 0.550 0.550 94,000 51,700 0.5500 0.535 0.535 0.545 0.535 0.535 96,628 0.5350 0.00%
2025-11-07 0 0.550 0.550 0.560 0.550 0.570 258,000 144,040 0.5583 0.535 0.535 0.545 0.535 0.554 265,214 0.5431 -1.79%
2025-11-06 0 0.560 0.550 0.570 0.550 0.570 464,000 259,840 0.5600 0.545 0.535 0.554 0.535 0.554 476,974 0.5448 0.00%
2025-11-05 0 0.560 0.550 0.560 0.550 0.560 92,000 51,220 0.5567 0.545 0.535 0.545 0.535 0.545 94,572 0.5416 1.82%
2025-11-04 0 0.550 0.540 0.560 0.540 0.550 112,000 60,980 0.5445 0.535 0.525 0.545 0.525 0.535 115,132 0.5297 -1.79%
2025-11-03 0 0.560 0.540 0.560 0.540 0.560 186,000 101,680 0.5467 0.545 0.525 0.545 0.525 0.545 191,201 0.5318 1.82%
2025-10-31 0 0.550 0.550 0.560 0.540 0.540 10,000 5,400 0.5400 0.535 0.535 0.545 0.525 0.525 10,280 0.5253 0.00%
2025-10-30 0 0.550 0.540 0.560 0.550 0.560 334,000 183,780 0.5502 0.535 0.525 0.545 0.535 0.545 343,339 0.5353 0.00%
2025-10-28 0 0.550 0.550 0.560 0.540 0.560 204,000 112,400 0.5510 0.535 0.535 0.545 0.525 0.545 209,704 0.5360 -1.79%
2025-10-27 0 0.560 0.550 0.570 0.560 0.560 40,000 22,400 0.5600 0.545 0.535 0.554 0.545 0.545 41,118 0.5448 1.82%
2025-10-24 0 0.550 0.550 0.570 0.550 0.560 384,000 211,500 0.5508 0.535 0.535 0.554 0.535 0.545 394,737 0.5358 -1.79%
2025-10-23 0 0.560 0.560 0.570 - - 0 0 - 0.545 0.545 0.554 - - 0 - 0.00%
2025-10-22 0 0.560 0.560 0.570 0.560 0.560 10,000 5,600 0.5600 0.545 0.545 0.554 0.545 0.545 10,280 0.5448 1.82%
2025-10-21 0 0.550 0.550 0.570 0.550 0.570 42,000 23,900 0.5690 0.535 0.535 0.554 0.535 0.554 43,174 0.5536 -3.51%
2025-10-20 0 0.570 0.560 0.570 0.570 0.570 4,000 2,280 0.5700 0.554 0.545 0.554 0.554 0.554 4,112 0.5545 3.64%
2025-10-17 0 0.550 0.550 0.560 0.550 0.570 218,000 120,240 0.5516 0.535 0.535 0.545 0.535 0.554 224,095 0.5366 -1.79%
2025-10-16 0 0.560 0.560 0.570 0.560 0.560 2,000 1,120 0.5600 0.545 0.545 0.554 0.545 0.545 2,056 0.5448 0.00%
2025-10-15 0 0.560 0.560 0.570 0.540 0.570 132,000 72,880 0.5521 0.545 0.545 0.554 0.525 0.554 135,691 0.5371 -1.75%
2025-10-14 0 0.570 0.560 0.570 0.570 0.570 4,000 2,280 0.5700 0.554 0.545 0.554 0.554 0.554 4,112 0.5545 1.79%
2025-10-13 0 0.560 0.550 0.570 0.550 0.560 102,000 56,780 0.5567 0.545 0.535 0.554 0.535 0.545 104,852 0.5415 0.00%
2025-10-10 0 0.560 0.550 0.570 0.560 0.570 96,000 54,060 0.5631 0.545 0.535 0.554 0.545 0.554 98,684 0.5478 0.00%
2025-10-09 0 0.560 0.560 0.570 0.550 0.560 56,000 31,340 0.5596 0.545 0.545 0.554 0.535 0.545 57,566 0.5444 -1.75%
2025-10-08 0 0.570 0.560 0.570 - - 0 0 - 0.554 0.545 0.554 - - 0 - 0.00%
2025-10-06 0 0.570 0.560 0.570 - - 0 0 - 0.554 0.545 0.554 - - 0 - 0.00%
2025-10-03 0 0.570 0.560 0.600 0.560 0.570 52,000 29,140 0.5604 0.554 0.545 0.584 0.545 0.554 53,454 0.5451 0.00%
2025-10-02 0 0.570 0.560 0.580 0.560 0.570 36,000 20,260 0.5628 0.554 0.545 0.564 0.545 0.554 37,007 0.5475 1.79%
2025-09-30 0 0.560 0.560 0.590 0.560 0.560 6,000 3,360 0.5600 0.545 0.545 0.574 0.545 0.545 6,168 0.5448 0.00%
2025-09-29 0 0.560 0.560 0.580 0.560 0.570 122,000 68,620 0.5625 0.545 0.545 0.564 0.545 0.554 125,411 0.5472 -1.75%
2025-09-26 0 0.570 0.560 0.590 0.560 0.590 106,000 60,960 0.5751 0.554 0.545 0.574 0.545 0.574 108,964 0.5595 0.00%
2025-09-25 0 0.570 0.570 0.590 0.570 0.580 220,000 126,100 0.5732 0.554 0.554 0.574 0.554 0.564 226,151 0.5576 -1.72%
2025-09-24 0 0.580 0.570 0.580 0.580 0.590 4,000 2,340 0.5850 0.564 0.554 0.564 0.564 0.574 4,112 0.5691 1.75%
2025-09-23 0 0.570 0.560 0.580 0.570 0.580 84,000 48,680 0.5795 0.554 0.545 0.564 0.554 0.564 86,349 0.5638 -1.72%
2025-09-22 0 0.580 0.580 0.590 0.580 0.580 8,000 4,640 0.5800 0.564 0.564 0.574 0.564 0.564 8,224 0.5642 0.00%
2025-09-19 0 0.580 0.580 0.590 0.580 0.580 20,000 11,600 0.5800 0.564 0.564 0.574 0.564 0.564 20,559 0.5642 -1.69%
2025-09-18 0 0.590 0.580 0.590 0.590 0.600 456,000 272,360 0.5973 0.574 0.564 0.574 0.574 0.584 468,750 0.5810 0.00%
2025-09-17 0 0.590 0.570 0.590 0.570 0.590 324,000 187,740 0.5794 0.574 0.554 0.574 0.554 0.574 333,059 0.5637 1.72%
2025-09-16 0 0.580 0.580 0.590 - - 0 0 - 0.564 0.564 0.574 - - 0 - 0.00%
2025-09-15 0 0.580 0.580 0.590 0.580 0.580 176,000 102,080 0.5800 0.564 0.564 0.574 0.564 0.564 180,921 0.5642 0.00%
2025-09-12 0 0.580 0.580 0.590 0.580 0.580 2,000 1,160 0.5800 0.564 0.564 0.574 0.564 0.564 2,056 0.5642 0.00%
2025-09-11 0 0.580 0.580 0.590 0.580 0.580 26,000 15,080 0.5800 0.564 0.564 0.574 0.564 0.564 26,727 0.5642 0.00%
2025-09-10 0 0.580 0.580 0.590 0.580 0.590 156,000 90,580 0.5806 0.564 0.564 0.574 0.564 0.574 160,362 0.5648 0.00%
2025-09-09 0 0.580 0.570 0.590 0.570 0.580 126,000 73,060 0.5798 0.564 0.554 0.574 0.554 0.564 129,523 0.5641 0.00%
2025-09-08 0 0.580 0.570 0.580 0.570 0.580 20,000 11,500 0.5750 0.564 0.554 0.564 0.554 0.564 20,559 0.5594 1.75%
2025-09-05 0 0.570 0.570 0.580 0.570 0.570 62,000 35,340 0.5700 0.554 0.554 0.564 0.554 0.554 63,734 0.5545 0.00%
2025-09-04 0 0.570 0.570 0.580 0.570 0.580 78,000 44,560 0.5713 0.554 0.554 0.564 0.554 0.564 80,181 0.5557 -1.72%
2025-09-03 0 0.580 0.570 0.580 0.570 0.580 40,000 23,080 0.5770 0.564 0.554 0.564 0.554 0.564 41,118 0.5613 0.00%
2025-09-02 0 0.580 0.570 0.580 0.570 0.580 172,000 99,560 0.5788 0.564 0.554 0.564 0.554 0.564 176,809 0.5631 0.00%
2025-09-01 0 0.580 0.570 0.600 0.570 0.590 140,000 81,040 0.5789 0.564 0.554 0.584 0.554 0.574 143,914 0.5631 -1.69%
2025-08-29 0 0.590 0.580 0.590 0.580 0.590 300,000 175,640 0.5855 0.574 0.564 0.574 0.564 0.574 308,388 0.5695 0.00%
2025-08-28 0 0.590 0.580 0.600 0.580 0.590 206,320 119,709 0.5802 0.574 0.564 0.584 0.564 0.574 212,089 0.5644 0.00%
2025-08-27 0 0.590 0.580 0.590 0.590 0.590 74,000 43,660 0.5900 0.574 0.564 0.574 0.574 0.574 76,069 0.5740 -0.17%
2025-08-26 0 0.610 0.600 0.610 0.600 0.610 238,000 145,080 0.6096 0.575 0.565 0.575 0.565 0.575 252,520 0.5745 1.67%
2025-08-25 0 0.600 0.600 0.610 0.590 0.620 48,000 29,440 0.6133 0.565 0.565 0.575 0.556 0.584 50,928 0.5781 1.69%
2025-08-22 0 0.590 0.590 0.600 0.590 0.600 84,000 50,380 0.5998 0.556 0.556 0.565 0.556 0.565 89,125 0.5653 -1.67%
2025-08-21 0 0.600 0.590 0.610 0.600 0.600 332,000 199,200 0.6000 0.565 0.556 0.575 0.565 0.565 352,255 0.5655 0.00%
2025-08-20 0 0.600 0.590 0.600 0.600 0.600 36,000 21,600 0.6000 0.565 0.556 0.565 0.565 0.565 38,196 0.5655 0.00%
2025-08-19 0 0.600 0.600 0.610 0.600 0.600 98,000 58,800 0.6000 0.565 0.565 0.575 0.565 0.565 103,979 0.5655 0.00%
2025-08-18 0 0.600 0.600 0.610 0.590 0.600 308,000 184,500 0.5990 0.565 0.565 0.575 0.556 0.565 326,791 0.5646 1.69%
2025-08-15 0 0.590 0.590 0.600 0.580 0.600 368,000 215,540 0.5857 0.556 0.556 0.565 0.547 0.565 390,451 0.5520 -1.67%
2025-08-14 0 0.600 0.590 0.600 0.600 0.600 334,000 200,400 0.6000 0.565 0.556 0.565 0.565 0.565 354,377 0.5655 -1.64%
2025-08-13 0 0.610 0.600 0.610 0.600 0.610 146,000 87,900 0.6021 0.575 0.565 0.575 0.565 0.575 154,907 0.5674 0.00%
2025-08-12 0 0.610 0.600 0.610 0.600 0.620 484,000 292,680 0.6047 0.575 0.565 0.575 0.565 0.584 513,528 0.5699 1.67%
2025-08-11 0 0.600 0.600 0.610 0.600 0.600 66,000 39,660 0.6009 0.565 0.565 0.575 0.565 0.565 70,027 0.5664 0.00%
2025-08-08 0 0.600 0.600 0.610 - - 0 0 - 0.565 0.565 0.575 - - 0 - 0.00%
2025-08-07 0 0.600 0.600 0.610 0.600 0.600 48,000 28,800 0.6000 0.565 0.565 0.575 0.565 0.565 50,928 0.5655 0.00%
2025-08-06 0 0.600 0.600 0.610 0.600 0.600 46,000 27,600 0.6000 0.565 0.565 0.575 0.565 0.565 48,806 0.5655 0.00%
2025-08-05 0 0.600 0.600 0.610 0.590 0.600 54,000 32,100 0.5944 0.565 0.565 0.575 0.556 0.565 57,294 0.5603 0.00%
2025-08-04 0 0.600 0.600 0.610 0.600 0.610 188,000 113,800 0.6053 0.565 0.565 0.575 0.565 0.575 199,470 0.5705 0.00%
2025-08-01 0 0.600 0.600 0.620 0.590 0.600 152,000 91,100 0.5993 0.565 0.565 0.584 0.556 0.565 161,273 0.5649 0.00%
2025-07-31 0 0.600 0.600 0.610 0.600 0.610 4,000 2,420 0.6050 0.565 0.565 0.575 0.565 0.575 4,244 0.5702 -1.64%
2025-07-30 0 0.610 0.600 0.610 0.600 0.610 124,000 75,140 0.6060 0.575 0.565 0.575 0.565 0.575 131,565 0.5711 1.67%
2025-07-29 0 0.600 0.590 0.610 0.600 0.610 100,000 60,100 0.6010 0.565 0.556 0.575 0.565 0.575 106,101 0.5664 0.00%
2025-07-28 0 0.600 0.600 0.610 0.600 0.600 112,000 67,200 0.6000 0.565 0.565 0.575 0.565 0.565 118,833 0.5655 -1.64%
2025-07-25 0 0.610 0.600 0.610 0.600 0.610 50,000 30,480 0.6096 0.575 0.565 0.575 0.565 0.575 53,050 0.5745 1.67%
2025-07-24 0 0.600 0.600 0.610 0.600 0.600 602,000 361,200 0.6000 0.565 0.565 0.575 0.565 0.565 638,727 0.5655 0.00%
2025-07-23 0 0.600 0.590 0.600 0.590 0.600 410,000 244,640 0.5967 0.565 0.556 0.565 0.556 0.565 435,013 0.5624 1.69%
2025-07-22 0 0.590 0.590 0.600 0.580 0.600 1,490,000 882,380 0.5922 0.556 0.556 0.565 0.547 0.565 1,580,902 0.5581 -6.35%
2025-07-21 0 0.630 0.620 0.630 0.620 0.630 272,000 169,780 0.6242 0.594 0.584 0.594 0.584 0.594 288,594 0.5883 0.00%
2025-07-18 0 0.630 0.620 0.630 0.600 0.630 680,000 420,640 0.6186 0.594 0.584 0.594 0.565 0.594 721,486 0.5830 3.28%
2025-07-17 0 0.610 0.600 0.610 0.600 0.610 108,000 64,820 0.6002 0.575 0.565 0.575 0.565 0.575 114,589 0.5657 1.67%
2025-07-16 0 0.600 0.600 0.610 0.600 0.610 104,000 62,420 0.6002 0.565 0.565 0.575 0.565 0.575 110,345 0.5657 0.00%
2025-07-15 0 0.600 0.600 0.620 0.600 0.610 176,000 107,300 0.6097 0.565 0.565 0.584 0.565 0.575 186,737 0.5746 0.00%
2025-07-14 0 0.600 0.600 0.620 0.600 0.630 416,000 251,960 0.6057 0.565 0.565 0.584 0.565 0.594 441,379 0.5708 -1.64%
2025-07-11 0 0.610 0.610 0.620 0.610 0.630 608,000 376,160 0.6187 0.575 0.575 0.584 0.575 0.594 645,093 0.5831 0.00%
2025-07-10 0 0.610 0.590 0.610 0.590 0.610 508,000 304,800 0.6000 0.575 0.556 0.575 0.556 0.575 538,992 0.5655 3.39%
2025-07-09 0 0.590 0.580 0.590 0.590 0.590 158,000 93,220 0.5900 0.556 0.547 0.556 0.556 0.556 167,639 0.5561 0.00%
2025-07-08 0 0.590 0.590 0.600 0.590 0.600 252,561 151,296 0.5990 0.556 0.556 0.565 0.556 0.565 267,969 0.5646 0.00%
2025-07-07 0 0.590 0.590 0.600 0.580 0.600 538,000 318,480 0.5920 0.556 0.556 0.565 0.547 0.565 570,822 0.5579 0.00%
2025-07-04 0 0.590 0.590 0.600 0.580 0.600 132,000 78,560 0.5952 0.556 0.556 0.565 0.547 0.565 140,053 0.5609 0.00%
2025-07-03 0 0.590 0.580 0.590 0.590 0.590 264,000 155,760 0.5900 0.556 0.547 0.556 0.556 0.556 280,106 0.5561 0.00%
2025-07-02 0 0.590 0.580 0.590 0.580 0.590 186,000 108,240 0.5819 0.556 0.547 0.556 0.547 0.556 197,348 0.5485 3.51%
2025-06-30 0 0.570 0.570 0.580 0.570 0.570 146,000 83,220 0.5700 0.537 0.537 0.547 0.537 0.537 154,907 0.5372 0.00%
2025-06-27 0 0.570 0.560 0.570 0.560 0.570 260,000 147,520 0.5674 0.537 0.528 0.537 0.528 0.537 275,862 0.5348 1.79%
2025-06-26 0 0.560 0.560 0.570 0.560 0.570 378,000 214,160 0.5666 0.528 0.528 0.537 0.528 0.537 401,061 0.5340 0.00%
2025-06-25 0 0.560 0.560 0.570 0.560 0.570 170,000 96,000 0.5647 0.528 0.528 0.537 0.528 0.537 180,371 0.5322 -1.75%
2025-06-24 0 0.570 0.560 0.570 0.560 0.570 618,000 348,820 0.5644 0.537 0.528 0.537 0.528 0.537 655,703 0.5320 0.00%
2025-06-23 0 0.570 0.570 0.580 0.560 0.570 316,000 178,600 0.5652 0.537 0.537 0.547 0.528 0.537 335,279 0.5327 0.00%
2025-06-20 0 0.570 0.570 0.580 - - 0 0 - 0.537 0.537 0.547 - - 0 - 0.00%
2025-06-19 0 0.570 0.560 0.580 0.560 0.570 242,000 137,420 0.5679 0.537 0.528 0.547 0.528 0.537 256,764 0.5352 0.00%
2025-06-18 0 0.570 0.560 0.570 0.560 0.570 186,000 104,920 0.5641 0.537 0.528 0.537 0.528 0.537 197,348 0.5317 1.79%
2025-06-17 0 0.560 0.560 0.570 0.560 0.560 50,000 28,000 0.5600 0.528 0.528 0.537 0.528 0.528 53,050 0.5278 0.00%
2025-06-16 0 0.560 0.560 0.570 0.560 0.570 274,000 154,920 0.5654 0.528 0.528 0.537 0.528 0.537 290,716 0.5329 0.00%
2025-06-13 0 0.560 0.560 0.570 0.550 0.580 252,000 141,400 0.5611 0.528 0.528 0.537 0.518 0.547 267,374 0.5288 -1.75%
2025-06-12 0 0.570 0.570 0.580 0.560 0.570 456,000 259,860 0.5699 0.537 0.537 0.547 0.528 0.537 483,820 0.5371 0.00%
2025-06-11 0 0.570 0.560 0.570 0.560 0.570 200,000 113,000 0.5650 0.537 0.528 0.537 0.528 0.537 212,202 0.5325 1.79%
2025-06-10 0 0.560 0.560 0.570 0.560 0.560 84,000 47,040 0.5600 0.528 0.528 0.537 0.528 0.528 89,125 0.5278 -1.75%
2025-06-09 0 0.570 0.560 0.570 0.560 0.570 74,000 41,520 0.5611 0.537 0.528 0.537 0.528 0.537 78,515 0.5288 1.79%
2025-06-06 0 0.560 0.550 0.560 0.560 0.560 23,239 13,013 0.5600 0.528 0.518 0.528 0.528 0.528 24,657 0.5278 0.00%
2025-06-05 0 0.560 0.550 0.560 0.560 0.560 202,000 113,120 0.5600 0.528 0.518 0.528 0.528 0.528 214,324 0.5278 0.00%
2025-06-04 0 0.560 0.560 0.570 0.560 0.560 17,600 9,792 0.5564 0.528 0.528 0.537 0.528 0.528 18,674 0.5244 0.00%
2025-06-03 0 0.560 0.560 0.570 0.560 0.570 50,000 28,060 0.5612 0.528 0.528 0.537 0.528 0.537 53,050 0.5289 -1.75%
2025-06-02 0 0.570 0.550 0.570 0.550 0.570 194,000 109,520 0.5645 0.537 0.518 0.537 0.518 0.537 205,836 0.5321 3.64%
2025-05-30 0 0.550 0.550 0.560 0.550 0.560 40,000 22,200 0.5550 0.518 0.518 0.528 0.518 0.528 42,440 0.5231 0.00%
2025-05-29 0 0.550 0.550 0.570 0.550 0.570 118,000 66,060 0.5598 0.518 0.518 0.537 0.518 0.537 125,199 0.5276 0.00%
2025-05-28 0 0.550 0.550 0.560 0.550 0.560 304,000 167,540 0.5511 0.518 0.518 0.528 0.518 0.528 322,547 0.5194 -1.79%
2025-05-27 0 0.560 0.550 0.570 0.560 0.560 20,000 11,200 0.5600 0.528 0.518 0.537 0.528 0.528 21,220 0.5278 0.00%
2025-05-26 0 0.560 0.550 0.560 0.550 0.560 52,000 29,100 0.5596 0.528 0.518 0.528 0.518 0.528 55,172 0.5274 1.82%
2025-05-23 0 0.550 0.550 0.560 0.550 0.550 30,000 16,500 0.5500 0.518 0.518 0.528 0.518 0.518 31,830 0.5184 0.00%
2025-05-22 0 0.550 0.550 0.570 0.550 0.560 240,000 132,300 0.5513 0.518 0.518 0.537 0.518 0.528 254,642 0.5196 -1.79%
2025-05-21 0 0.560 0.550 0.560 0.560 0.560 218,000 122,080 0.5600 0.528 0.518 0.528 0.528 0.528 231,300 0.5278 0.00%
2025-05-20 0 0.560 0.560 0.570 0.560 0.570 38,000 21,540 0.5668 0.528 0.528 0.537 0.528 0.537 40,318 0.5342 -1.75%
2025-05-19 0 0.570 0.560 0.570 0.560 0.570 256,000 143,720 0.5614 0.537 0.528 0.537 0.528 0.537 271,618 0.5291 1.79%
2025-05-16 0 0.560 0.560 0.570 0.560 0.560 104,000 58,240 0.5600 0.528 0.528 0.537 0.528 0.528 110,345 0.5278 0.00%
2025-05-15 0 0.560 0.560 0.570 0.560 0.560 22,000 12,320 0.5600 0.528 0.528 0.537 0.528 0.528 23,342 0.5278 -1.75%
2025-05-14 0 0.570 0.560 0.570 0.560 0.570 140,000 78,500 0.5607 0.537 0.528 0.537 0.528 0.537 148,541 0.5285 0.00%
2025-05-13 0 0.570 0.550 0.570 0.570 0.570 16,000 9,120 0.5700 0.537 0.518 0.537 0.537 0.537 16,976 0.5372 0.00%
2025-05-12 0 0.570 0.550 0.570 0.570 0.570 242,000 137,940 0.5700 0.537 0.518 0.537 0.537 0.537 256,764 0.5372 3.64%
2025-05-09 0 0.550 0.560 0.570 0.550 0.550 4,000 2,200 0.5500 0.518 0.528 0.537 0.518 0.518 4,244 0.5184 -3.51%
2025-05-08 0 0.570 0.550 0.570 0.570 0.570 14,000 7,980 0.5700 0.537 0.518 0.537 0.537 0.537 14,854 0.5372 1.79%
2025-05-07 0 0.560 0.550 0.560 0.550 0.560 64,000 35,660 0.5572 0.528 0.518 0.528 0.518 0.528 67,905 0.5251 1.82%
2025-05-06 0 0.550 0.540 0.550 0.550 0.550 40,000 22,000 0.5500 0.518 0.509 0.518 0.518 0.518 42,440 0.5184 0.00%
2025-05-02 0 0.550 0.550 0.560 0.550 0.560 78,000 42,980 0.5510 0.518 0.518 0.528 0.518 0.528 82,759 0.5193 0.29%
2025-04-30 0 0.570 0.570 0.580 0.570 0.580 298,000 170,260 0.5713 0.517 0.517 0.526 0.517 0.526 328,634 0.5181 0.00%
2025-04-29 0 0.570 0.570 0.580 0.560 0.580 256,000 146,260 0.5713 0.517 0.517 0.526 0.508 0.526 282,316 0.5181 1.79%
2025-04-28 0 0.560 0.550 0.570 0.550 0.560 10,000 5,580 0.5580 0.508 0.499 0.517 0.499 0.508 11,028 0.5060 1.82%
2025-04-25 0 0.550 0.550 0.570 0.550 0.570 144,000 81,600 0.5667 0.499 0.499 0.517 0.499 0.517 158,803 0.5138 0.00%
2025-04-24 0 0.550 0.550 0.570 0.550 0.550 20,000 11,000 0.5500 0.499 0.499 0.517 0.499 0.499 22,056 0.4987 -1.79%
2025-04-23 0 0.560 0.560 0.570 0.550 0.570 60,000 33,620 0.5603 0.508 0.508 0.517 0.499 0.517 66,168 0.5081 1.82%
2025-04-22 0 0.550 0.550 0.570 0.550 0.570 120,000 66,960 0.5580 0.499 0.499 0.517 0.499 0.517 132,336 0.5060 0.00%
2025-04-17 0 0.550 0.540 0.560 0.550 0.550 20,000 11,000 0.5500 0.499 0.490 0.508 0.499 0.499 22,056 0.4987 -1.79%
2025-04-16 0 0.560 0.540 0.560 0.550 0.560 30,000 16,660 0.5553 0.508 0.490 0.508 0.499 0.508 33,084 0.5036 1.82%
2025-04-15 0 0.550 0.550 0.560 0.550 0.560 42,000 23,500 0.5595 0.499 0.499 0.508 0.499 0.508 46,318 0.5074 0.00%
2025-04-14 0 0.550 0.550 0.560 0.550 0.560 8,000 4,460 0.5575 0.499 0.499 0.508 0.499 0.508 8,822 0.5055 0.00%
2025-04-11 0 0.550 0.540 0.560 0.540 0.550 56,000 30,780 0.5496 0.499 0.490 0.508 0.490 0.499 61,757 0.4984 -1.79%
2025-04-10 0 0.560 0.550 0.560 0.540 0.560 148,000 81,940 0.5536 0.508 0.499 0.508 0.490 0.508 163,214 0.5020 1.82%
2025-04-09 0 0.550 0.540 0.550 0.540 0.550 172,000 92,980 0.5406 0.499 0.490 0.499 0.490 0.499 189,681 0.4902 1.85%
2025-04-08 0 0.540 0.530 0.540 0.530 0.550 135,079 72,813 0.5390 0.490 0.481 0.490 0.481 0.499 148,965 0.4888 1.89%
2025-04-07 0 0.530 0.520 0.540 0.530 0.550 906,000 482,820 0.5329 0.481 0.472 0.490 0.481 0.499 999,136 0.4832 -5.36%
2025-04-03 0 0.560 0.560 0.570 0.550 0.560 134,000 74,840 0.5585 0.508 0.508 0.517 0.499 0.508 147,775 0.5064 0.00%
2025-04-02 0 0.560 0.550 0.560 0.550 0.570 388,000 215,960 0.5566 0.508 0.499 0.508 0.499 0.517 427,886 0.5047 1.82%
2025-04-01 0 0.550 0.550 0.560 0.550 0.570 28,000 15,760 0.5629 0.499 0.499 0.508 0.499 0.517 30,878 0.5104 -1.79%
2025-03-31 0 0.560 0.550 0.560 0.550 0.570 646,000 360,500 0.5580 0.508 0.499 0.508 0.499 0.517 712,408 0.5060 -1.75%
2025-03-28 0 0.570 0.570 0.580 0.570 0.580 166,000 95,820 0.5772 0.517 0.517 0.526 0.517 0.526 183,065 0.5234 0.00%
2025-03-27 0 0.570 0.570 0.580 0.570 0.580 116,000 67,040 0.5779 0.517 0.517 0.526 0.517 0.526 127,925 0.5241 0.00%
2025-03-26 0 0.570 0.570 0.580 0.570 0.570 24,000 13,680 0.5700 0.517 0.517 0.526 0.517 0.517 26,467 0.5169 -1.72%
2025-03-25 0 0.580 0.570 0.580 0.570 0.580 68,000 39,280 0.5776 0.526 0.517 0.526 0.517 0.526 74,990 0.5238 0.00%
2025-03-24 0 0.580 0.570 0.580 0.570 0.580 36,000 20,640 0.5733 0.526 0.517 0.526 0.517 0.526 39,701 0.5199 0.00%
2025-03-21 0 0.580 0.570 0.580 0.570 0.580 122,000 69,660 0.5710 0.526 0.517 0.526 0.517 0.526 134,541 0.5178 1.75%
2025-03-20 0 0.570 0.570 0.580 0.560 0.590 208,000 118,840 0.5713 0.517 0.517 0.526 0.508 0.535 229,382 0.5181 -1.72%
2025-03-19 0 0.580 0.580 0.590 0.570 0.590 514,000 298,500 0.5807 0.526 0.526 0.535 0.517 0.535 566,838 0.5266 -1.69%
2025-03-18 0 0.590 0.580 0.590 0.580 0.590 94,000 54,740 0.5823 0.535 0.526 0.535 0.526 0.535 103,663 0.5281 0.00%
2025-03-17 0 0.590 0.580 0.590 0.580 0.590 148,000 86,160 0.5822 0.535 0.526 0.535 0.526 0.535 163,214 0.5279 0.00%
2025-03-14 0 0.590 0.580 0.590 0.580 0.590 308,005 181,662 0.5898 0.535 0.526 0.535 0.526 0.535 339,667 0.5348 0.00%
2025-03-13 0 0.590 0.580 0.600 0.580 0.590 334,000 195,640 0.5857 0.535 0.526 0.544 0.526 0.535 368,335 0.5311 0.00%
2025-03-12 0 0.590 0.580 0.590 0.580 0.600 264,000 154,260 0.5843 0.535 0.526 0.535 0.526 0.544 291,139 0.5299 -1.67%
2025-03-11 0 0.600 0.580 0.600 0.570 0.600 350,000 203,500 0.5814 0.544 0.526 0.544 0.517 0.544 385,980 0.5272 3.45%
2025-03-10 0 0.580 0.580 0.590 0.570 0.600 1,006,000 588,260 0.5848 0.526 0.526 0.535 0.517 0.544 1,109,415 0.5302 -1.69%
2025-03-07 0 0.590 0.570 0.590 0.570 0.590 1,456,000 844,240 0.5798 0.535 0.517 0.535 0.517 0.535 1,605,675 0.5258 -1.67%
2025-03-06 0 0.600 0.590 0.600 0.580 0.600 642,000 378,820 0.5901 0.544 0.535 0.544 0.526 0.544 707,997 0.5351 3.45%
2025-03-05 0 0.580 0.570 0.580 0.560 0.590 492,000 285,300 0.5799 0.526 0.517 0.526 0.508 0.535 542,577 0.5258 3.57%
2025-03-04 0 0.560 0.560 0.570 - - 0 0 - 0.508 0.508 0.517 - - 0 - 0.00%
2025-03-03 0 0.560 0.560 0.570 0.560 0.570 92,000 51,920 0.5643 0.508 0.508 0.517 0.508 0.517 101,457 0.5117 0.00%
2025-02-28 0 0.560 0.560 0.570 0.560 0.580 108,000 60,880 0.5637 0.508 0.508 0.517 0.508 0.526 119,102 0.5112 -1.75%
2025-02-27 0 0.570 0.570 0.580 0.550 0.580 458,000 259,180 0.5659 0.517 0.517 0.526 0.499 0.526 505,082 0.5131 0.00%
2025-02-26 0 0.570 0.560 0.570 0.560 0.580 294,000 167,680 0.5703 0.517 0.508 0.517 0.508 0.526 324,223 0.5172 1.79%
2025-02-25 0 0.560 0.560 0.570 0.560 0.560 142,000 79,520 0.5600 0.508 0.508 0.517 0.508 0.508 156,597 0.5078 1.82%
2025-02-24 0 0.550 0.550 0.570 0.550 0.550 22,000 12,100 0.5500 0.499 0.499 0.517 0.499 0.499 24,262 0.4987 -1.79%
2025-02-21 0 0.560 0.560 0.570 0.550 0.570 150,000 83,700 0.5580 0.508 0.508 0.517 0.499 0.517 165,420 0.5060 0.00%
2025-02-20 0 0.560 0.550 0.570 0.560 0.560 116,160 65,075 0.5602 0.508 0.499 0.517 0.508 0.508 128,101 0.5080 0.00%
2025-02-19 0 0.560 0.550 0.560 0.540 0.560 66,000 36,180 0.5482 0.508 0.499 0.508 0.490 0.508 72,785 0.4971 1.82%
2025-02-18 0 0.550 0.550 0.560 0.550 0.550 296,000 162,800 0.5500 0.499 0.499 0.508 0.499 0.499 326,428 0.4987 0.00%
2025-02-17 0 0.550 0.550 0.560 0.550 0.560 542,000 299,600 0.5528 0.499 0.499 0.508 0.499 0.508 597,717 0.5012 -1.79%
2025-02-14 0 0.560 0.560 0.570 0.560 0.560 190,000 106,400 0.5600 0.508 0.508 0.517 0.508 0.508 209,532 0.5078 0.00%
2025-02-13 0 0.560 0.560 0.570 0.560 0.570 242,000 136,740 0.5650 0.508 0.508 0.517 0.508 0.517 266,877 0.5124 -1.75%
2025-02-12 0 0.570 0.570 0.580 0.550 0.580 206,000 116,020 0.5632 0.517 0.517 0.526 0.499 0.526 227,177 0.5107 1.79%
2025-02-11 0 0.560 0.550 0.560 0.560 0.560 16,000 8,960 0.5600 0.508 0.499 0.508 0.508 0.508 17,645 0.5078 0.00%
2025-02-10 0 0.560 0.560 0.570 0.550 0.560 84,000 46,680 0.5557 0.508 0.508 0.517 0.499 0.508 92,635 0.5039 0.00%
2025-02-07 0 0.560 0.550 0.570 0.550 0.570 256,000 142,620 0.5571 0.508 0.499 0.517 0.499 0.517 282,316 0.5052 -1.75%
2025-02-06 0 0.570 0.550 0.570 0.550 0.570 24,000 13,620 0.5675 0.517 0.499 0.517 0.499 0.517 26,467 0.5146 1.79%
2025-02-05 0 0.560 0.550 0.570 0.550 0.560 12,000 6,620 0.5517 0.508 0.499 0.517 0.499 0.508 13,234 0.5002 0.00%
2025-02-04 0 0.560 0.550 0.570 0.560 0.570 128,000 71,700 0.5602 0.508 0.499 0.517 0.508 0.517 141,158 0.5079 0.00%
2025-02-03 0 0.560 0.560 0.570 0.550 0.550 8,000 4,440 0.5550 0.508 0.508 0.517 0.499 0.499 8,822 0.5033 -1.75%
2025-01-28 0 0.570 0.550 0.590 0.570 0.570 12,000 6,840 0.5700 0.517 0.499 0.535 0.517 0.517 13,234 0.5169 0.00%
2025-01-27 0 0.570 0.560 0.570 0.560 0.570 64,000 35,940 0.5616 0.517 0.508 0.517 0.508 0.517 70,579 0.5092 1.79%
2025-01-24 0 0.560 0.560 0.580 0.560 0.560 46,000 25,760 0.5600 0.508 0.508 0.526 0.508 0.508 50,729 0.5078 0.00%
2025-01-23 0 0.560 0.540 0.560 - - 0 0 - 0.508 0.490 0.508 - - 0 - 0.00%
2025-01-22 0 0.560 0.550 0.560 0.550 0.560 104,000 58,080 0.5585 0.508 0.499 0.508 0.499 0.508 114,691 0.5064 1.82%
2025-01-21 0 0.550 0.540 0.550 0.550 0.550 14,000 7,700 0.5500 0.499 0.490 0.499 0.499 0.499 15,439 0.4987 0.00%
2025-01-20 0 0.550 0.540 0.560 0.540 0.550 40,000 21,900 0.5475 0.499 0.490 0.508 0.490 0.499 44,112 0.4965 0.00%
2025-01-17 0 0.550 0.540 0.560 0.550 0.550 62,000 34,100 0.5500 0.499 0.490 0.508 0.499 0.499 68,374 0.4987 0.00%
2025-01-16 0 0.550 0.540 0.550 0.540 0.550 180,000 97,380 0.5410 0.499 0.490 0.499 0.490 0.499 198,504 0.4906 0.00%
2025-01-15 0 0.550 0.540 0.550 0.550 0.550 12,000 6,600 0.5500 0.499 0.490 0.499 0.499 0.499 13,234 0.4987 0.00%
2025-01-14 0 0.550 0.540 0.560 0.550 0.550 32,000 17,600 0.5500 0.499 0.490 0.508 0.499 0.499 35,290 0.4987 0.00%
2025-01-13 0 0.550 0.540 0.550 0.540 0.550 454,000 247,700 0.5456 0.499 0.490 0.499 0.490 0.499 500,671 0.4947 -1.79%
2025-01-10 0 0.560 0.550 0.560 0.550 0.560 226,000 124,380 0.5504 0.508 0.499 0.508 0.499 0.508 249,232 0.4991 -1.75%
2025-01-09 0 0.570 0.550 0.570 0.550 0.590 44,000 24,560 0.5582 0.517 0.499 0.517 0.499 0.535 48,523 0.5062 1.79%
2025-01-08 0 0.560 0.550 0.570 0.560 0.560 18,000 10,080 0.5600 0.508 0.499 0.517 0.508 0.508 19,850 0.5078 -1.75%
2025-01-07 0 0.570 0.550 0.570 0.540 0.570 12,000 6,700 0.5583 0.517 0.499 0.517 0.490 0.517 13,234 0.5063 1.79%
2025-01-06 0 0.560 0.550 0.570 0.550 0.560 202,000 111,320 0.5511 0.508 0.499 0.517 0.499 0.508 222,765 0.4997 -3.45%
2025-01-03 0 0.580 0.550 0.580 - - 0 0 - 0.526 0.499 0.526 - - 0 - 0.00%
2025-01-02 0 0.580 0.550 0.580 - - 0 0 - 0.526 0.499 0.526 - - 0 - 0.00%
2024-12-31 0 0.580 0.560 0.580 - - 0 0 - 0.526 0.508 0.526 - - 0 - 0.00%
2024-12-30 0 0.580 0.560 0.580 0.550 0.580 14,000 7,860 0.5614 0.526 0.508 0.526 0.499 0.526 15,439 0.5091 0.00%
2024-12-27 0 0.580 0.550 0.580 - - 0 0 - 0.526 0.499 0.526 - - 0 - 0.00%
2024-12-24 0 0.580 0.540 0.580 0.550 0.580 114,000 64,500 0.5658 0.526 0.490 0.526 0.499 0.526 125,719 0.5130 1.75%
2024-12-23 0 0.570 0.540 0.570 0.540 0.570 528,000 288,120 0.5457 0.517 0.490 0.517 0.490 0.517 582,278 0.4948 1.79%
2024-12-20 0 0.560 0.550 0.560 - - 0 0 - 0.508 0.499 0.508 - - 0 - 0.00%
2024-12-19 0 0.560 0.560 0.570 0.560 0.560 52,000 29,120 0.5600 0.508 0.508 0.517 0.508 0.508 57,346 0.5078 -1.75%
2024-12-18 0 0.570 0.560 0.570 0.550 0.570 216,000 120,760 0.5591 0.517 0.508 0.517 0.499 0.517 238,204 0.5070 1.79%
2024-12-17 0 0.560 0.560 0.570 0.560 0.570 10,000 5,680 0.5680 0.508 0.508 0.517 0.508 0.517 11,028 0.5151 -1.75%
2024-12-16 0 0.570 0.560 0.570 0.550 0.570 142,000 80,300 0.5655 0.517 0.508 0.517 0.499 0.517 156,597 0.5128 1.79%
2024-12-13 0 0.560 0.550 0.570 - - 0 0 - 0.508 0.499 0.517 - - 0 - 0.00%
2024-12-12 0 0.560 0.550 0.570 - - 0 0 - 0.508 0.499 0.517 - - 0 - 0.00%
2024-12-11 0 0.560 0.550 0.560 - - 0 0 - 0.508 0.499 0.508 - - 0 - 0.00%
2024-12-10 0 0.560 0.550 0.560 0.560 0.560 36,000 20,160 0.5600 0.508 0.499 0.508 0.508 0.508 39,701 0.5078 1.82%
2024-12-09 0 0.550 0.550 0.570 0.550 0.560 52,000 29,100 0.5596 0.499 0.499 0.517 0.499 0.508 57,346 0.5075 0.00%
2024-12-06 0 0.550 0.550 0.560 - - 0 0 - 0.499 0.499 0.508 - - 0 - 0.00%
2024-12-05 0 0.550 0.550 0.560 0.550 0.550 160,000 88,000 0.5500 0.499 0.499 0.508 0.499 0.499 176,448 0.4987 -1.79%
2024-12-04 0 0.560 0.550 0.570 0.560 0.560 30,000 16,800 0.5600 0.508 0.499 0.517 0.508 0.508 33,084 0.5078 0.00%
2024-12-03 0 0.560 0.550 0.560 0.550 0.570 30,000 16,820 0.5607 0.508 0.499 0.508 0.499 0.517 33,084 0.5084 1.82%
2024-12-02 0 0.550 0.560 0.580 0.550 0.570 148,000 83,560 0.5646 0.499 0.508 0.526 0.499 0.517 163,214 0.5120 -1.79%
2024-11-29 0 0.560 0.560 0.570 0.560 0.560 24,000 13,440 0.5600 0.508 0.508 0.517 0.508 0.508 26,467 0.5078 0.00%
2024-11-28 0 0.560 0.550 0.570 - - 0 0 - 0.508 0.499 0.517 - - 0 - 0.00%
2024-11-27 0 0.560 0.550 0.570 0.550 0.570 110,000 60,640 0.5513 0.508 0.499 0.517 0.499 0.517 121,308 0.4999 0.00%
2024-11-26 0 0.560 0.550 0.570 0.550 0.560 46,000 25,740 0.5596 0.508 0.499 0.517 0.499 0.508 50,729 0.5074 1.82%
2024-11-25 0 0.550 0.550 0.560 0.550 0.560 128,000 70,640 0.5519 0.499 0.499 0.508 0.499 0.508 141,158 0.5004 -1.79%
2024-11-22 0 0.560 0.560 0.580 0.560 0.560 26,000 14,560 0.5600 0.508 0.508 0.526 0.508 0.508 28,673 0.5078 0.00%
2024-11-21 0 0.560 0.550 0.580 0.560 0.570 50,000 28,480 0.5696 0.508 0.499 0.526 0.508 0.517 55,140 0.5165 -1.75%
2024-11-20 0 0.570 0.560 0.570 0.570 0.570 70,000 39,900 0.5700 0.517 0.508 0.517 0.517 0.517 77,196 0.5169 1.79%
2024-11-19 0 0.560 0.550 0.570 0.550 0.550 38,000 20,900 0.5500 0.508 0.499 0.517 0.499 0.499 41,906 0.4987 0.00%
2024-11-18 0 0.560 0.550 0.560 - - 0 0 - 0.508 0.499 0.508 - - 0 - 0.00%
2024-11-15 0 0.560 0.560 0.570 - - 0 0 - 0.508 0.508 0.517 - - 0 - 1.82%
2024-11-14 0 0.550 0.550 0.570 0.550 0.560 12,000 6,700 0.5583 0.499 0.499 0.517 0.499 0.508 13,234 0.5063 -1.79%
2024-11-13 0 0.560 0.560 0.570 0.560 0.570 162,000 91,740 0.5663 0.508 0.508 0.517 0.508 0.517 178,653 0.5135 -1.75%
2024-11-12 0 0.570 0.560 0.570 0.560 0.570 162,000 91,120 0.5625 0.517 0.508 0.517 0.508 0.517 178,653 0.5100 0.00%
2024-11-11 0 0.570 0.570 0.600 0.560 0.570 136,000 76,520 0.5626 0.517 0.517 0.544 0.508 0.517 149,981 0.5102 1.79%
2024-11-08 0 0.560 0.560 0.580 0.560 0.560 38,000 21,460 0.5647 0.508 0.508 0.526 0.508 0.508 41,906 0.5121 -1.75%
2024-11-07 0 0.570 0.560 0.580 - - 0 0 - 0.517 0.508 0.526 - - 0 - 0.00%
2024-11-06 0 0.570 0.560 0.580 0.560 0.570 202,000 115,020 0.5694 0.517 0.508 0.526 0.508 0.517 222,765 0.5163 1.79%
2024-11-05 0 0.560 0.560 0.570 0.550 0.570 420,000 235,640 0.5610 0.508 0.508 0.517 0.499 0.517 463,175 0.5087 0.00%
2024-11-04 0 0.560 0.560 0.570 0.560 0.570 32,000 18,200 0.5688 0.508 0.508 0.517 0.508 0.517 35,290 0.5157 0.00%
2024-11-01 0 0.560 0.560 0.580 0.560 0.570 26,000 14,760 0.5677 0.508 0.508 0.526 0.508 0.517 28,673 0.5148 -1.75%
2024-10-31 0 0.570 0.560 0.580 0.570 0.570 22,000 12,540 0.5700 0.517 0.508 0.526 0.517 0.517 24,262 0.5169 0.00%
2024-10-30 0 0.570 0.560 0.570 0.560 0.580 250,000 140,840 0.5634 0.517 0.508 0.517 0.508 0.526 275,700 0.5108 0.00%
2024-10-29 0 0.570 0.570 0.590 - - 0 0 - 0.517 0.517 0.535 - - 0 - 0.00%
2024-10-28 0 0.570 0.550 0.580 0.570 0.570 64,000 36,480 0.5700 0.517 0.499 0.526 0.517 0.517 70,579 0.5169 0.00%
2024-10-25 0 0.570 0.570 0.590 0.570 0.570 62,000 35,520 0.5729 0.517 0.517 0.535 0.517 0.517 68,374 0.5195 -1.72%
2024-10-24 0 0.580 0.570 0.590 - - 0 0 - 0.526 0.517 0.535 - - 0 - 0.00%
2024-10-23 0 0.580 0.570 0.580 0.580 0.580 16,000 9,280 0.5800 0.526 0.517 0.526 0.526 0.526 17,645 0.5259 0.00%
2024-10-22 0 0.580 0.570 0.580 - - 0 0 - 0.526 0.517 0.526 - - 0 - -1.69%
2024-10-21 0 0.590 0.570 0.590 0.570 0.590 230,000 133,240 0.5793 0.535 0.517 0.535 0.517 0.535 253,644 0.5253 1.72%
2024-10-18 0 0.580 0.570 0.580 0.560 0.580 136,000 77,320 0.5685 0.526 0.517 0.526 0.508 0.526 149,981 0.5155 3.57%
2024-10-17 0 0.560 0.560 0.580 0.560 0.570 190,000 107,080 0.5636 0.508 0.508 0.526 0.508 0.517 209,532 0.5110 0.00%
2024-10-16 0 0.560 0.560 0.580 0.560 0.560 4,000 2,240 0.5600 0.508 0.508 0.526 0.508 0.508 4,411 0.5078 -1.75%
2024-10-15 0 0.570 0.560 0.570 0.560 0.580 116,000 65,740 0.5667 0.517 0.508 0.517 0.508 0.526 127,925 0.5139 -1.72%
2024-10-14 0 0.580 0.560 0.580 0.570 0.580 190,000 110,100 0.5795 0.526 0.508 0.526 0.517 0.526 209,532 0.5255 0.00%
2024-10-10 0 0.580 0.560 0.580 0.570 0.580 120,000 68,800 0.5733 0.526 0.508 0.526 0.517 0.526 132,336 0.5199 1.75%
2024-10-09 0 0.570 0.560 0.580 0.560 0.570 86,000 49,000 0.5698 0.517 0.508 0.526 0.508 0.517 94,841 0.5167 -1.72%
2024-10-08 0 0.580 0.560 0.580 0.580 0.600 64,000 37,880 0.5919 0.526 0.508 0.526 0.526 0.544 70,579 0.5367 -3.33%
2024-10-07 0 0.600 0.590 0.600 0.580 0.600 120,000 70,780 0.5898 0.544 0.535 0.544 0.526 0.544 132,336 0.5349 1.69%
2024-10-04 0 0.590 0.580 0.590 0.570 0.590 84,000 48,900 0.5821 0.535 0.526 0.535 0.517 0.535 92,635 0.5279 3.51%
2024-10-03 0 0.570 0.570 0.580 0.560 0.580 742,000 420,260 0.5664 0.517 0.517 0.526 0.508 0.526 818,277 0.5136 0.00%
2024-10-02 0 0.570 0.570 0.580 0.570 0.590 304,000 176,400 0.5803 0.517 0.517 0.526 0.517 0.535 335,251 0.5262 0.00%
2024-09-30 0 0.570 0.570 0.580 0.550 0.580 960,000 538,120 0.5605 0.517 0.517 0.526 0.499 0.526 1,058,687 0.5083 -1.72%
2024-09-27 0 0.580 0.580 0.590 0.570 0.590 544,000 315,220 0.5794 0.526 0.526 0.535 0.517 0.535 599,922 0.5254 0.00%
2024-09-26 0 0.580 0.580 0.590 0.570 0.580 90,000 52,180 0.5798 0.526 0.526 0.535 0.517 0.526 99,252 0.5257 0.00%
2024-09-25 0 0.580 0.570 0.580 0.570 0.600 464,000 270,500 0.5830 0.526 0.517 0.526 0.517 0.544 511,699 0.5286 3.57%
2024-09-24 0 0.560 0.550 0.560 0.560 0.560 70,000 39,160 0.5594 0.508 0.499 0.508 0.508 0.508 77,196 0.5073 1.82%
2024-09-23 0 0.550 0.550 0.560 0.550 0.550 22,000 12,100 0.5500 0.499 0.499 0.508 0.499 0.499 24,262 0.4987 0.00%
2024-09-20 0 0.550 0.550 0.560 0.550 0.550 62,000 34,100 0.5500 0.499 0.499 0.508 0.499 0.499 68,374 0.4987 0.00%
2024-09-19 0 0.550 0.540 0.550 0.540 0.550 22,000 11,900 0.5409 0.499 0.490 0.499 0.490 0.499 24,262 0.4905 0.00%
2024-09-17 0 0.550 0.540 0.550 0.540 0.550 26,000 14,280 0.5492 0.499 0.490 0.499 0.490 0.499 28,673 0.4980 0.00%
2024-09-16 0 0.550 0.540 0.560 - - 0 0 - 0.499 0.490 0.508 - - 0 - 0.00%
2024-09-13 0 0.550 0.530 0.540 0.540 0.560 354,000 191,640 0.5414 0.499 0.481 0.490 0.490 0.508 390,391 0.4909 0.00%
2024-09-12 0 0.550 0.550 0.560 0.550 0.550 2,000 1,100 0.5500 0.499 0.499 0.508 0.499 0.499 2,206 0.4987 0.00%
2024-09-11 0 0.550 0.540 0.550 - - 0 0 - 0.499 0.490 0.499 - - 0 - 0.00%
2024-09-10 0 0.550 0.540 0.560 0.540 0.550 18,000 9,840 0.5467 0.499 0.490 0.508 0.490 0.499 19,850 0.4957 0.00%
2024-09-09 0 0.550 0.540 0.550 0.540 0.560 116,000 63,680 0.5490 0.499 0.490 0.499 0.490 0.508 127,925 0.4978 -1.79%
2024-09-05 0 0.560 0.550 0.570 - - 0 0 - 0.508 0.499 0.517 - - 0 - 0.00%
2024-09-04 0 0.560 0.550 0.570 0.550 0.550 24,000 13,200 0.5500 0.508 0.499 0.517 0.499 0.499 26,467 0.4987 -1.75%
2024-09-03 0 0.570 0.560 0.580 - - 0 0 - 0.517 0.508 0.526 - - 0 - 0.00%
2024-09-02 0 0.570 0.550 0.580 0.550 0.570 148,000 82,460 0.5572 0.517 0.499 0.526 0.499 0.517 163,214 0.5052 1.79%
2024-08-30 0 0.560 0.560 0.580 0.550 0.570 214,000 120,280 0.5621 0.508 0.508 0.526 0.499 0.517 235,999 0.5097 -1.75%
2024-08-29 0 0.570 0.570 0.580 0.570 0.570 30,000 17,100 0.5700 0.517 0.517 0.526 0.517 0.517 33,084 0.5169 0.00%
2024-08-28 0 0.570 0.570 0.580 0.570 0.590 88,000 50,380 0.5725 0.517 0.517 0.526 0.517 0.535 97,046 0.5191 -0.42%
2024-08-27 0 0.600 0.600 0.610 - - 0 0 - 0.519 0.519 0.528 - - 0 - 0.00%
2024-08-26 0 0.600 0.600 0.610 0.600 0.600 74,000 44,400 0.6000 0.519 0.519 0.528 0.519 0.519 85,542 0.5190 0.00%
2024-08-23 0 0.600 0.600 0.610 0.570 0.600 102,000 60,000 0.5882 0.519 0.519 0.528 0.493 0.519 117,909 0.5089 1.69%
2024-08-22 0 0.590 0.580 0.600 0.590 0.600 262,000 156,440 0.5971 0.510 0.502 0.519 0.510 0.519 302,865 0.5165 -1.67%
2024-08-21 0 0.600 0.590 0.600 0.590 0.600 486,000 288,600 0.5938 0.519 0.510 0.519 0.510 0.519 561,803 0.5137 -1.64%
2024-08-20 0 0.610 0.600 0.610 0.610 0.620 54,000 33,140 0.6137 0.528 0.519 0.528 0.528 0.536 62,423 0.5309 1.67%
2024-08-19 0 0.600 0.600 0.610 0.600 0.610 170,000 102,280 0.6016 0.519 0.519 0.528 0.519 0.528 196,515 0.5205 0.00%
2024-08-16 0 0.600 0.590 0.600 0.600 0.630 1,044,000 635,560 0.6088 0.519 0.510 0.519 0.519 0.545 1,206,836 0.5266 0.00%
2024-08-15 0 0.600 0.600 0.620 0.600 0.600 22,000 13,200 0.6000 0.519 0.519 0.536 0.519 0.519 25,431 0.5190 0.00%
2024-08-14 0 0.600 0.600 0.620 0.580 0.600 40,000 23,960 0.5990 0.519 0.519 0.536 0.502 0.519 46,239 0.5182 1.69%
2024-08-13 0 0.590 0.590 0.620 0.580 0.590 54,000 31,340 0.5804 0.510 0.510 0.536 0.502 0.510 62,423 0.5021 0.00%
2024-08-12 0 0.590 0.580 0.620 - - 0 0 - 0.510 0.502 0.536 - - 0 - 0.00%
2024-08-09 0 0.590 0.590 0.600 0.590 0.600 16,000 9,500 0.5938 0.510 0.510 0.519 0.510 0.519 18,496 0.5136 0.00%
2024-08-08 0 0.590 0.580 0.590 - - 0 0 - 0.510 0.502 0.510 - - 0 - 0.00%
2024-08-07 0 0.590 0.580 0.590 - - 0 0 - 0.510 0.502 0.510 - - 0 - -1.67%
2024-08-06 0 0.600 0.580 0.610 0.580 0.600 10,000 5,840 0.5840 0.519 0.502 0.528 0.502 0.519 11,560 0.5052 3.45%
2024-08-05 0 0.580 0.580 0.600 0.580 0.600 10,000 5,880 0.5880 0.502 0.502 0.519 0.502 0.519 11,560 0.5087 -3.33%
2024-08-02 0 0.600 0.600 0.610 0.580 0.600 86,000 51,160 0.5949 0.519 0.519 0.528 0.502 0.519 99,414 0.5146 -1.64%
2024-08-01 0 0.610 0.590 0.620 0.590 0.620 18,000 10,820 0.6011 0.528 0.510 0.536 0.510 0.536 20,808 0.5200 1.67%
2024-07-31 0 0.600 0.590 0.620 - - 0 0 - 0.519 0.510 0.536 - - 0 - 0.00%
2024-07-30 0 0.600 0.600 0.630 0.580 0.580 30,000 17,400 0.5800 0.519 0.519 0.545 0.502 0.502 34,679 0.5017 0.00%
2024-07-29 0 0.600 0.570 0.600 0.600 0.610 34,000 20,540 0.6041 0.519 0.493 0.519 0.519 0.528 39,303 0.5226 0.00%
2024-07-26 0 0.600 0.590 0.600 0.560 0.600 82,000 48,000 0.5854 0.519 0.510 0.519 0.484 0.519 94,790 0.5064 0.00%
2024-07-25 0 0.600 0.590 0.600 0.600 0.600 26,000 15,600 0.6000 0.519 0.510 0.519 0.519 0.519 30,055 0.5190 -1.64%
2024-07-24 0 0.610 0.610 0.620 - - 0 0 - 0.528 0.528 0.536 - - 0 - 0.00%
2024-07-23 0 0.610 0.610 0.620 0.590 0.610 286,000 171,200 0.5986 0.528 0.528 0.536 0.510 0.528 330,608 0.5178 1.67%
2024-07-22 0 0.600 0.590 0.600 0.580 0.630 66,000 39,340 0.5961 0.519 0.510 0.519 0.502 0.545 76,294 0.5156 1.69%
2024-07-19 0 0.590 0.570 0.590 0.600 0.600 6,000 3,600 0.6000 0.510 0.493 0.510 0.519 0.519 6,936 0.5190 3.51%
2024-07-18 0 0.570 0.570 0.590 0.570 0.570 10,000 5,700 0.5700 0.493 0.493 0.510 0.493 0.493 11,560 0.4931 -3.39%
2024-07-17 0 0.590 0.570 0.600 - - 0 0 - 0.510 0.493 0.519 - - 0 - 0.00%
2024-07-16 0 0.590 0.570 0.590 - - 0 0 - 0.510 0.493 0.510 - - 0 - 0.00%
2024-07-15 0 0.590 0.570 0.600 0.590 0.590 90,000 53,100 0.5900 0.510 0.493 0.519 0.510 0.510 104,038 0.5104 0.00%
2024-07-12 0 0.590 0.570 0.590 0.570 0.590 32,000 18,680 0.5838 0.510 0.493 0.510 0.493 0.510 36,991 0.5050 3.51%
2024-07-11 0 0.570 0.570 0.580 0.570 0.580 26,000 14,980 0.5762 0.493 0.493 0.502 0.493 0.502 30,055 0.4984 0.00%
2024-07-10 0 0.570 0.560 0.590 - - 0 0 - 0.493 0.484 0.510 - - 0 - 0.00%
2024-07-09 0 0.570 0.550 0.570 - - 0 0 - 0.493 0.476 0.493 - - 0 - 0.00%
2024-07-08 0 0.570 0.570 0.590 0.550 0.560 228,000 127,560 0.5595 0.493 0.493 0.510 0.476 0.484 263,562 0.4840 -1.72%
2024-07-05 0 0.580 0.560 0.610 - - 0 0 - 0.502 0.484 0.528 - - 0 - 0.00%
2024-07-04 0 0.580 0.580 0.600 0.560 0.580 64,000 36,120 0.5644 0.502 0.502 0.519 0.484 0.502 73,982 0.4882 0.00%
2024-07-03 0 0.580 0.570 0.610 0.580 0.580 42,000 24,360 0.5800 0.502 0.493 0.528 0.502 0.502 48,551 0.5017 0.00%
2024-07-02 0 0.580 0.580 0.610 0.580 0.580 30,000 17,400 0.5800 0.502 0.502 0.528 0.502 0.502 34,679 0.5017 0.00%
2024-06-28 0 0.580 0.580 0.590 0.560 0.590 258,000 148,680 0.5763 0.502 0.502 0.510 0.484 0.510 298,241 0.4985 -1.69%
2024-06-27 0 0.590 0.580 0.600 0.590 0.600 30,000 17,880 0.5960 0.510 0.502 0.519 0.510 0.519 34,679 0.5156 -3.28%
2024-06-26 0 0.610 0.590 0.620 0.590 0.610 232,000 136,920 0.5902 0.528 0.510 0.536 0.510 0.528 268,186 0.5105 1.67%
2024-06-25 0 0.600 0.590 0.600 - - 0 0 - 0.519 0.510 0.519 - - 0 - 0.00%
2024-06-24 0 0.600 0.600 0.610 0.590 0.600 76,000 45,220 0.5950 0.519 0.519 0.528 0.510 0.519 87,854 0.5147 -3.23%
2024-06-21 0 0.620 0.600 0.620 - - 0 0 - 0.536 0.519 0.536 - - 0 - 0.00%
2024-06-20 0 0.620 0.600 0.630 0.620 0.620 20,000 12,400 0.6200 0.536 0.519 0.545 0.536 0.536 23,119 0.5363 0.00%
2024-06-19 0 0.620 0.600 0.630 0.620 0.620 18,000 11,160 0.6200 0.536 0.519 0.545 0.536 0.536 20,808 0.5363 -1.59%
2024-06-18 0 0.630 0.600 0.630 - - 0 0 - 0.545 0.519 0.545 - - 0 - 0.00%
2024-06-17 0 0.630 0.590 0.630 0.600 0.630 110,000 66,660 0.6060 0.545 0.510 0.545 0.519 0.545 127,157 0.5242 5.00%
2024-06-14 0 0.600 0.610 0.620 0.590 0.600 10,000 5,920 0.5920 0.519 0.528 0.536 0.510 0.519 11,560 0.5121 -4.76%
2024-06-13 0 0.630 0.580 0.620 0.580 0.640 450,000 281,000 0.6244 0.545 0.502 0.536 0.502 0.554 520,188 0.5402 6.78%
2024-06-12 0 0.590 0.590 0.610 0.590 0.600 66,000 39,560 0.5994 0.510 0.510 0.528 0.510 0.519 76,294 0.5185 0.00%
2024-06-11 0 0.590 0.590 0.620 0.590 0.590 8,000 4,720 0.5900 0.510 0.510 0.536 0.510 0.510 9,248 0.5104 0.00%
2024-06-07 0 0.590 0.590 0.620 0.590 0.590 4,000 2,360 0.5900 0.510 0.510 0.536 0.510 0.510 4,624 0.5104 0.00%
2024-06-06 0 0.590 0.590 0.620 0.590 0.620 286,000 175,060 0.6121 0.510 0.510 0.536 0.510 0.536 330,608 0.5295 -1.67%
2024-06-05 0 0.600 0.570 0.600 0.580 0.600 8,000 4,760 0.5950 0.519 0.493 0.519 0.502 0.519 9,248 0.5147 3.45%
2024-06-04 0 0.580 0.570 0.600 0.580 0.600 4,000 2,360 0.5900 0.502 0.493 0.519 0.502 0.519 4,624 0.5104 -1.69%
2024-06-03 0 0.590 0.580 0.600 0.580 0.600 290,000 170,780 0.5889 0.510 0.502 0.519 0.502 0.519 335,232 0.5094 -3.28%
2024-05-31 0 0.610 0.580 0.610 0.580 0.610 166,000 97,900 0.5898 0.528 0.502 0.528 0.502 0.528 191,892 0.5102 1.67%
2024-05-30 0 0.600 0.590 0.600 0.590 0.600 68,000 40,200 0.5912 0.519 0.510 0.519 0.510 0.519 78,606 0.5114 0.00%
2024-05-29 0 0.600 0.590 0.620 - - 0 0 - 0.519 0.510 0.536 - - 0 - -3.23%
2024-05-28 0 0.620 0.570 0.630 0.580 0.630 254,000 149,520 0.5887 0.536 0.493 0.545 0.502 0.545 293,617 0.5092 6.90%
2024-05-27 0 0.580 0.580 0.610 0.580 0.600 80,000 47,400 0.5925 0.502 0.502 0.528 0.502 0.519 92,478 0.5126 -3.33%
2024-05-24 0 0.600 0.600 0.610 0.590 0.600 128,000 76,200 0.5953 0.519 0.519 0.528 0.510 0.519 147,965 0.5150 0.37%
2024-05-23 0 0.620 0.600 0.620 0.620 0.620 30,000 18,600 0.6200 0.517 0.500 0.517 0.517 0.517 35,967 0.5171 0.00%
2024-05-22 0 0.620 0.600 0.620 0.600 0.620 34,000 20,440 0.6012 0.517 0.500 0.517 0.500 0.517 40,763 0.5014 0.00%
2024-05-21 0 0.620 0.600 0.630 0.610 0.630 86,000 52,780 0.6137 0.517 0.500 0.525 0.509 0.525 103,106 0.5119 0.00%
2024-05-20 0 0.620 0.620 0.630 0.610 0.620 42,000 26,020 0.6195 0.517 0.517 0.525 0.509 0.517 50,354 0.5167 1.64%
2024-05-17 0 0.610 0.610 0.630 0.610 0.620 138,000 85,220 0.6175 0.509 0.509 0.525 0.509 0.517 165,448 0.5151 -4.69%
2024-05-16 0 0.640 0.610 0.640 0.610 0.640 224,000 138,660 0.6190 0.534 0.509 0.534 0.509 0.534 268,554 0.5163 6.67%
2024-05-14 0 0.600 0.600 0.610 0.590 0.590 20,000 11,800 0.5900 0.500 0.500 0.509 0.492 0.492 23,978 0.4921 0.00%
2024-05-13 0 0.600 0.590 0.620 0.590 0.620 228,000 138,260 0.6064 0.500 0.492 0.517 0.492 0.517 273,350 0.5058 -3.23%
2024-05-10 0 0.620 0.600 0.620 0.600 0.620 134,000 81,660 0.6094 0.517 0.500 0.517 0.500 0.517 160,653 0.5083 1.64%
2024-05-09 0 0.610 0.610 0.620 0.600 0.610 156,000 94,900 0.6083 0.509 0.509 0.517 0.500 0.509 187,029 0.5074 -1.61%
2024-05-08 0 0.620 0.610 0.620 0.590 0.630 966,000 588,060 0.6088 0.517 0.509 0.517 0.492 0.525 1,158,139 0.5078 8.77%
2024-05-07 0 0.570 0.560 0.570 0.550 0.580 148,000 84,520 0.5711 0.475 0.467 0.475 0.459 0.484 177,437 0.4763 3.64%
2024-05-06 0 0.550 0.550 0.590 0.550 0.560 296,000 164,920 0.5572 0.459 0.459 0.492 0.459 0.467 354,875 0.4647 0.00%
2024-05-03 0 0.550 0.540 0.550 0.550 0.550 260,000 143,000 0.5500 0.459 0.450 0.459 0.459 0.459 311,714 0.4588 1.85%
2024-05-02 0 0.540 0.540 0.550 0.540 0.550 64,000 34,700 0.5422 0.450 0.450 0.459 0.450 0.459 76,730 0.4522 0.00%
2024-04-30 0 0.540 0.530 0.540 0.540 0.560 298,000 163,340 0.5481 0.450 0.442 0.450 0.450 0.467 357,273 0.4572 0.00%
2024-04-29 0 0.540 0.540 0.560 0.540 0.560 20,000 10,920 0.5460 0.450 0.450 0.467 0.450 0.467 23,978 0.4554 -1.82%
2024-04-26 0 0.550 0.530 0.550 0.540 0.550 174,000 95,580 0.5493 0.459 0.442 0.459 0.450 0.459 208,609 0.4582 3.77%
2024-04-25 0 0.530 0.530 0.540 0.520 0.530 84,000 44,480 0.5295 0.442 0.442 0.450 0.434 0.442 100,708 0.4417 0.00%
2024-04-24 0 0.530 0.530 0.550 0.530 0.550 138,000 73,300 0.5312 0.442 0.442 0.459 0.442 0.459 165,448 0.4430 -3.64%
2024-04-23 0 0.550 0.530 0.550 0.550 0.550 8,000 4,400 0.5500 0.459 0.442 0.459 0.459 0.459 9,591 0.4588 0.00%
2024-04-22 0 0.550 0.530 0.550 0.540 0.550 36,000 19,520 0.5422 0.459 0.442 0.459 0.450 0.459 43,160 0.4523 0.00%
2024-04-19 0 0.550 0.540 0.550 0.510 0.550 240,000 126,960 0.5290 0.459 0.450 0.459 0.425 0.459 287,736 0.4412 0.00%
2024-04-18 0 0.550 0.530 0.560 - - 0 0 - 0.459 0.442 0.467 - - 0 - 0.00%
2024-04-17 0 0.550 0.530 0.560 0.540 0.550 6,000 3,280 0.5467 0.459 0.442 0.467 0.450 0.459 7,193 0.4560 1.85%
2024-04-16 0 0.540 0.530 0.540 0.520 0.590 574,000 307,500 0.5357 0.450 0.442 0.450 0.434 0.492 688,170 0.4468 -3.57%
2024-04-15 0 0.560 0.560 0.580 0.540 0.610 102,000 58,420 0.5727 0.467 0.467 0.484 0.450 0.509 122,288 0.4777 1.82%
2024-04-12 0 0.550 0.550 0.560 0.550 0.560 76,000 41,940 0.5518 0.459 0.459 0.467 0.459 0.467 91,117 0.4603 -1.79%
2024-04-11 0 0.560 0.560 0.570 0.530 0.590 580,000 333,220 0.5745 0.467 0.467 0.475 0.442 0.492 695,363 0.4792 5.66%
2024-04-10 0 0.530 0.540 0.550 0.530 0.550 148,000 79,480 0.5370 0.442 0.450 0.459 0.442 0.459 177,437 0.4479 -1.85%
2024-04-09 0 0.540 0.530 0.540 0.510 0.550 388,000 205,580 0.5298 0.450 0.442 0.450 0.425 0.459 465,174 0.4419 1.89%
2024-04-08 0 0.530 0.520 0.530 0.530 0.540 260,000 137,880 0.5303 0.442 0.434 0.442 0.442 0.450 311,714 0.4423 -1.85%
2024-04-05 0 0.540 0.540 0.550 0.540 0.550 60,000 32,580 0.5430 0.450 0.450 0.459 0.450 0.459 71,934 0.4529 -1.82%
2024-04-03 0 0.550 0.540 0.550 0.550 0.560 80,000 44,540 0.5568 0.459 0.450 0.459 0.459 0.467 95,912 0.4644 -1.79%
2024-04-02 0 0.560 0.550 0.560 0.560 0.560 122,000 68,320 0.5600 0.467 0.459 0.467 0.467 0.467 146,266 0.4671 1.82%
2024-03-28 0 0.550 0.540 0.550 0.540 0.550 110,000 60,260 0.5478 0.459 0.450 0.459 0.450 0.459 131,879 0.4569 1.85%
2024-03-27 0 0.540 0.530 0.540 0.540 0.540 108,000 58,320 0.5400 0.450 0.442 0.450 0.450 0.450 129,481 0.4504 1.89%
2024-03-26 0 0.530 0.520 0.560 0.520 0.550 338,000 180,380 0.5337 0.442 0.434 0.467 0.434 0.459 405,229 0.4451 -3.64%
2024-03-25 0 0.550 0.550 0.560 0.540 0.570 312,000 172,020 0.5513 0.459 0.459 0.467 0.450 0.475 374,057 0.4599 -3.51%
2024-03-22 0 0.570 0.560 0.570 0.570 0.570 74,000 42,180 0.5700 0.475 0.467 0.475 0.475 0.475 88,719 0.4754 -1.72%
2024-03-21 0 0.580 0.570 0.580 0.580 0.580 2,000 1,160 0.5800 0.484 0.475 0.484 0.484 0.484 2,398 0.4838 1.75%
2024-03-20 0 0.570 0.560 0.590 0.570 0.590 34,000 19,980 0.5876 0.475 0.467 0.492 0.475 0.492 40,763 0.4902 0.00%
2024-03-19 0 0.570 0.560 0.570 0.560 0.570 128,000 71,880 0.5616 0.475 0.467 0.475 0.467 0.475 153,459 0.4684 1.79%
2024-03-18 0 0.560 0.560 0.570 0.560 0.590 896,000 505,520 0.5642 0.467 0.467 0.475 0.467 0.492 1,074,216 0.4706 -6.67%
2024-03-15 0 0.600 0.590 0.600 0.590 0.600 90,000 53,140 0.5904 0.500 0.492 0.500 0.492 0.500 107,901 0.4925 0.00%
2024-03-14 0 0.600 0.590 0.600 0.600 0.620 98,000 58,840 0.6004 0.500 0.492 0.500 0.500 0.517 117,492 0.5008 -3.23%
2024-03-13 0 0.620 0.600 0.620 0.620 0.630 42,000 26,360 0.6276 0.517 0.500 0.517 0.517 0.525 50,354 0.5235 1.64%
2024-03-12 0 0.610 0.600 0.610 0.590 0.630 200,000 120,680 0.6034 0.509 0.500 0.509 0.492 0.525 239,780 0.5033 3.39%
2024-03-11 0 0.590 0.590 0.600 0.590 0.620 154,000 93,560 0.6075 0.492 0.492 0.500 0.492 0.517 184,631 0.5067 -4.84%
2024-03-08 0 0.620 0.610 0.630 0.610 0.620 92,000 56,920 0.6187 0.517 0.509 0.525 0.509 0.517 110,299 0.5161 0.00%
2024-03-07 0 0.620 0.610 0.620 0.620 0.630 50,000 31,200 0.6240 0.517 0.509 0.517 0.517 0.525 59,945 0.5205 -1.59%
2024-03-06 0 0.630 0.620 0.630 - - 20,000 12,400 0.6200 0.525 0.517 0.525 - - 23,978 0.5171 0.00%
2024-03-05 0 0.630 0.620 0.650 0.620 0.630 174,000 108,840 0.6255 0.525 0.517 0.542 0.517 0.525 208,609 0.5217 -3.08%
2024-03-04 0 0.650 0.630 0.660 0.650 0.650 54,000 35,100 0.6500 0.542 0.525 0.551 0.542 0.542 64,741 0.5422 -1.52%
2024-03-01 0 0.660 0.650 0.660 0.650 0.680 424,000 279,880 0.6601 0.551 0.542 0.551 0.542 0.567 508,334 0.5506 -1.49%
2024-02-29 0 0.670 0.660 0.670 0.630 0.680 898,000 599,200 0.6673 0.559 0.551 0.559 0.525 0.567 1,076,614 0.5566 -0.19%
2024-02-28 0 0.810 0.810 0.820 0.800 0.820 910,000 735,560 0.8083 0.560 0.560 0.567 0.553 0.567 1,316,417 0.5588 1.25%
2024-02-27 0 0.800 0.800 0.810 0.790 0.810 410,000 329,380 0.8034 0.553 0.553 0.560 0.546 0.560 593,111 0.5553 0.00%
2024-02-26 0 0.800 0.790 0.810 0.780 0.820 338,000 270,940 0.8016 0.553 0.546 0.560 0.539 0.567 488,955 0.5541 -1.23%
2024-02-23 0 0.810 0.800 0.810 0.800 0.820 606,117 488,893 0.8066 0.560 0.553 0.560 0.553 0.567 876,816 0.5576 3.85%
2024-02-22 0 0.780 0.780 0.800 0.780 0.840 754,000 603,120 0.7999 0.539 0.539 0.553 0.539 0.581 1,090,745 0.5529 -4.88%
2024-02-21 0 0.820 0.800 0.820 0.770 0.860 1,046,000 844,800 0.8076 0.567 0.553 0.567 0.532 0.594 1,513,156 0.5583 5.13%
2024-02-20 0 0.780 0.770 0.780 0.760 0.780 472,000 363,100 0.7693 0.539 0.532 0.539 0.525 0.539 682,801 0.5318 0.00%
2024-02-19 0 0.780 0.770 0.780 0.750 0.790 4,828,000 3,738,120 0.7743 0.539 0.532 0.539 0.518 0.546 6,984,241 0.5352 14.71%
2024-02-16 0 0.680 0.660 0.690 0.670 0.680 292,000 197,220 0.6754 0.470 0.456 0.477 0.463 0.470 422,411 0.4669 1.49%
2024-02-15 0 0.670 0.660 0.670 0.660 0.680 264,000 175,280 0.6639 0.463 0.456 0.463 0.456 0.470 381,905 0.4590 0.00%
2024-02-14 0 0.670 0.660 0.680 0.630 0.670 1,112,000 736,180 0.6620 0.463 0.456 0.470 0.436 0.463 1,608,632 0.4576 8.06%
2024-02-09 0 0.620 0.620 0.630 0.610 0.630 166,000 103,240 0.6219 0.429 0.429 0.436 0.422 0.436 240,138 0.4299 -1.59%
2024-02-08 0 0.630 0.620 0.630 0.620 0.630 248,000 155,440 0.6268 0.436 0.429 0.436 0.429 0.436 358,760 0.4333 3.28%
2024-02-07 0 0.610 0.610 0.620 0.590 0.620 486,000 294,520 0.6060 0.422 0.422 0.429 0.408 0.429 703,053 0.4189 3.39%
2024-02-06 0 0.590 0.590 0.600 0.580 0.590 48,000 28,100 0.5854 0.408 0.408 0.415 0.401 0.408 69,437 0.4047 0.00%
2024-02-05 0 0.590 0.590 0.600 0.560 0.650 2,092,000 1,256,600 0.6007 0.408 0.408 0.415 0.387 0.449 3,026,312 0.4152 13.46%
2024-02-02 0 0.520 0.510 0.530 0.500 0.520 112,000 57,880 0.5168 0.359 0.353 0.366 0.346 0.359 162,021 0.3572 1.96%
2024-02-01 0 0.510 0.490 0.520 0.480 0.560 1,388,000 698,570 0.5033 0.353 0.339 0.359 0.332 0.387 2,007,897 0.3479 -8.93%
2024-01-31 0 0.560 0.560 0.570 0.550 0.560 58,000 32,160 0.5545 0.387 0.387 0.394 0.380 0.387 83,903 0.3833 0.00%
2024-01-30 0 0.560 0.550 0.570 0.560 0.570 44,000 25,060 0.5695 0.387 0.380 0.394 0.387 0.394 63,651 0.3937 1.82%
2024-01-29 0 0.550 0.550 0.570 0.550 0.550 46,000 25,300 0.5500 0.380 0.380 0.394 0.380 0.380 66,544 0.3802 0.00%
2024-01-26 0 0.550 0.550 0.560 0.550 0.560 24,000 13,260 0.5525 0.380 0.380 0.387 0.380 0.387 34,719 0.3819 -1.79%
2024-01-25 0 0.560 0.550 0.560 0.550 0.560 12,000 6,640 0.5533 0.387 0.380 0.387 0.380 0.387 17,359 0.3825 -1.75%
2024-01-24 0 0.570 0.550 0.570 0.540 0.570 38,000 21,220 0.5584 0.394 0.380 0.394 0.373 0.394 54,971 0.3860 1.79%
2024-01-23 0 0.560 0.550 0.560 0.550 0.560 38,000 21,080 0.5547 0.387 0.380 0.387 0.380 0.387 54,971 0.3835 5.66%
2024-01-22 0 0.530 0.530 0.580 0.510 0.580 570,000 312,200 0.5477 0.366 0.366 0.401 0.353 0.401 824,569 0.3786 -7.02%
2024-01-19 0 0.570 0.570 0.580 0.570 0.580 142,000 82,220 0.5790 0.394 0.394 0.401 0.394 0.401 205,419 0.4003 -1.72%
2024-01-18 0 0.580 0.580 0.590 0.580 0.580 50,000 29,000 0.5800 0.401 0.401 0.408 0.401 0.401 72,331 0.4009 0.00%
2024-01-17 0 0.580 0.580 0.590 0.580 0.590 656,000 380,740 0.5804 0.401 0.401 0.408 0.401 0.408 948,977 0.4012 -1.69%
2024-01-16 0 0.590 0.580 0.590 0.590 0.590 192,000 113,400 0.5906 0.408 0.401 0.408 0.408 0.408 277,749 0.4083 -1.67%
2024-01-15 0 0.600 0.580 0.600 0.580 0.600 166,000 97,800 0.5892 0.415 0.401 0.415 0.401 0.415 240,138 0.4073 1.69%
2024-01-12 0 0.590 0.580 0.590 0.590 0.590 14,000 8,260 0.5900 0.408 0.401 0.408 0.408 0.408 20,253 0.4078 0.00%
2024-01-11 0 0.590 0.580 0.590 0.590 0.590 2,000 1,180 0.5900 0.408 0.401 0.408 0.408 0.408 2,893 0.4078 1.72%
2024-01-10 0 0.580 0.580 0.590 0.580 0.580 26,000 15,080 0.5800 0.401 0.401 0.408 0.401 0.401 37,612 0.4009 0.00%
2024-01-09 0 0.580 0.580 0.590 0.590 0.590 2,000 1,180 0.5900 0.401 0.401 0.408 0.408 0.408 2,893 0.4078 0.00%
2024-01-08 0 0.580 0.570 0.590 0.580 0.580 60,000 34,800 0.5800 0.401 0.394 0.408 0.401 0.401 86,797 0.4009 0.00%
2024-01-05 0 0.580 0.580 0.590 - - 0 0 - 0.401 0.401 0.408 - - 0 - 0.00%
2024-01-04 0 0.580 0.580 0.590 0.560 0.580 186,000 105,600 0.5677 0.401 0.401 0.408 0.387 0.401 269,070 0.3925 -1.69%
2024-01-03 0 0.590 0.580 0.590 - - 0 0 - 0.408 0.401 0.408 - - 0 - 0.00%
2024-01-02 0 0.590 0.580 0.590 0.590 0.590 102,000 60,180 0.5900 0.408 0.401 0.408 0.408 0.408 147,554 0.4078 1.72%
2023-12-29 0 0.580 0.580 0.590 0.580 0.580 32,000 18,560 0.5800 0.401 0.401 0.408 0.401 0.401 46,292 0.4009 0.00%
2023-12-28 0 0.580 0.560 0.580 0.580 0.590 100,000 58,220 0.5822 0.401 0.387 0.401 0.401 0.408 144,661 0.4025 0.00%
2023-12-27 0 0.580 0.550 0.580 - - 0 0 - 0.401 0.380 0.401 - - 0 - 0.00%
2023-12-22 0 0.580 0.570 0.580 0.570 0.580 78,000 45,220 0.5797 0.401 0.394 0.401 0.394 0.401 112,836 0.4008 1.75%
2023-12-21 0 0.570 0.560 0.570 0.550 0.570 124,000 69,060 0.5569 0.394 0.387 0.394 0.380 0.394 179,380 0.3850 1.79%
2023-12-20 0 0.560 0.560 0.570 0.560 0.560 32,000 17,920 0.5600 0.387 0.387 0.394 0.387 0.387 46,292 0.3871 -1.75%
2023-12-19 0 0.570 0.560 0.580 0.570 0.570 2,000 1,140 0.5700 0.394 0.387 0.401 0.394 0.394 2,893 0.3940 0.00%
2023-12-18 0 0.570 0.570 0.580 - - 0 0 - 0.394 0.394 0.401 - - 0 - 0.00%
2023-12-15 0 0.570 0.570 0.580 0.570 0.580 590,000 337,440 0.5719 0.394 0.394 0.401 0.394 0.401 853,501 0.3954 0.00%
2023-12-14 0 0.570 0.560 0.570 0.560 0.570 18,000 10,160 0.5644 0.394 0.387 0.394 0.387 0.394 26,039 0.3902 1.79%
2023-12-13 0 0.560 0.560 0.580 0.560 0.570 20,000 11,380 0.5690 0.387 0.387 0.401 0.387 0.394 28,932 0.3933 -1.75%
2023-12-12 0 0.570 0.570 0.580 0.560 0.580 30,000 17,100 0.5700 0.394 0.394 0.401 0.387 0.401 43,398 0.3940 1.79%
2023-12-11 0 0.560 0.560 0.570 0.560 0.570 184,000 103,140 0.5605 0.387 0.387 0.394 0.387 0.394 266,177 0.3875 -1.75%
2023-12-08 0 0.570 0.560 0.580 0.560 0.580 50,000 28,460 0.5692 0.394 0.387 0.401 0.387 0.401 72,331 0.3935 -1.72%
2023-12-07 0 0.580 0.550 0.590 0.560 0.590 222,000 127,840 0.5759 0.401 0.380 0.408 0.387 0.408 321,148 0.3981 -1.69%
2023-12-06 0 0.590 0.590 0.600 0.590 0.590 16,000 9,440 0.5900 0.408 0.408 0.415 0.408 0.408 23,146 0.4078 0.00%
2023-12-05 0 0.590 0.590 0.600 0.590 0.590 18,000 10,620 0.5900 0.408 0.408 0.415 0.408 0.408 26,039 0.4078 0.00%
2023-12-04 0 0.590 0.590 0.620 0.580 0.600 126,000 74,320 0.5898 0.408 0.408 0.429 0.401 0.415 182,273 0.4077 -1.67%
2023-12-01 0 0.600 0.590 0.600 0.580 0.600 122,000 72,300 0.5926 0.415 0.408 0.415 0.401 0.415 176,487 0.4097 0.00%
2023-11-30 0 0.600 0.590 0.620 0.600 0.600 26,000 15,600 0.6000 0.415 0.408 0.429 0.415 0.415 37,612 0.4148 0.00%
2023-11-29 0 0.600 0.600 0.610 0.600 0.620 28,000 17,080 0.6100 0.415 0.415 0.422 0.415 0.429 40,505 0.4217 -1.64%
2023-11-28 0 0.610 0.600 0.620 0.610 0.620 24,000 14,860 0.6192 0.422 0.415 0.429 0.422 0.429 34,719 0.4280 -1.61%
2023-11-27 0 0.620 0.600 0.620 0.610 0.630 70,000 43,440 0.6206 0.429 0.415 0.429 0.422 0.436 101,263 0.4290 -1.59%
2023-11-24 0 0.630 0.620 0.630 0.630 0.630 6,000 3,780 0.6300 0.436 0.429 0.436 0.436 0.436 8,680 0.4355 0.00%
2023-11-23 0 0.630 0.620 0.640 0.600 0.630 108,000 67,140 0.6217 0.436 0.429 0.442 0.415 0.436 156,234 0.4297 5.00%
2023-11-22 0 0.600 0.590 0.620 0.600 0.600 4,000 2,400 0.6000 0.415 0.408 0.429 0.415 0.415 5,786 0.4148 -3.23%
2023-11-21 0 0.620 0.610 0.620 0.590 0.620 122,000 73,960 0.6062 0.429 0.422 0.429 0.408 0.429 176,487 0.4191 3.33%
2023-11-20 0 0.600 0.600 0.610 0.600 0.600 20,000 12,000 0.6000 0.415 0.415 0.422 0.415 0.415 28,932 0.4148 0.00%
2023-11-17 0 0.600 0.590 0.610 0.590 0.600 40,000 23,820 0.5955 0.415 0.408 0.422 0.408 0.415 57,864 0.4117 -1.64%
2023-11-16 0 0.610 0.590 0.610 0.600 0.610 218,000 131,020 0.6010 0.422 0.408 0.422 0.415 0.422 315,361 0.4155 0.00%
2023-11-15 0 0.610 0.600 0.610 - - 0 0 - 0.422 0.415 0.422 - - 0 - 1.67%
2023-11-14 0 0.600 0.590 0.630 0.590 0.610 28,000 16,640 0.5943 0.415 0.408 0.436 0.408 0.422 40,505 0.4108 0.00%
2023-11-13 0 0.600 0.590 0.610 0.590 0.610 78,000 46,740 0.5992 0.415 0.408 0.422 0.408 0.422 112,836 0.4142 0.00%
2023-11-10 0 0.600 0.600 0.610 0.590 0.600 40,000 23,780 0.5945 0.415 0.415 0.422 0.408 0.415 57,864 0.4110 -3.23%
2023-11-09 0 0.620 0.600 0.620 - - 0 0 - 0.429 0.415 0.429 - - 0 - 0.00%
2023-11-08 0 0.620 0.600 0.630 0.610 0.620 30,000 18,560 0.6187 0.429 0.415 0.436 0.422 0.429 43,398 0.4277 -1.59%
2023-11-07 0 0.630 0.620 0.630 0.610 0.630 82,000 50,820 0.6198 0.436 0.429 0.436 0.422 0.436 118,622 0.4284 1.61%
2023-11-06 0 0.620 0.610 0.630 0.610 0.630 90,000 56,000 0.6222 0.429 0.422 0.436 0.422 0.436 130,195 0.4301 -1.59%
2023-11-03 0 0.630 0.620 0.630 0.610 0.640 112,000 70,320 0.6279 0.436 0.429 0.436 0.422 0.442 162,021 0.4340 0.00%
2023-11-02 0 0.630 0.600 0.630 0.630 0.630 56,000 35,280 0.6300 0.436 0.415 0.436 0.436 0.436 81,010 0.4355 0.00%
2023-11-01 0 0.630 0.610 0.630 0.600 0.630 106,000 65,560 0.6185 0.436 0.422 0.436 0.415 0.436 153,341 0.4275 0.00%
2023-10-31 0 0.630 0.610 0.650 - - 0 0 - 0.436 0.422 0.449 - - 0 - 0.00%
2023-10-30 0 0.630 0.610 0.630 0.610 0.620 84,000 52,060 0.6198 0.436 0.422 0.436 0.422 0.429 121,515 0.4284 0.00%
2023-10-27 0 0.630 0.610 0.630 0.620 0.630 66,000 40,940 0.6203 0.436 0.422 0.436 0.429 0.436 95,476 0.4288 1.61%
2023-10-26 0 0.620 0.610 0.630 0.610 0.620 64,000 39,560 0.6181 0.429 0.422 0.436 0.422 0.429 92,583 0.4273 0.00%
2023-10-25 0 0.620 0.610 0.630 - - 0 0 - 0.429 0.422 0.436 - - 0 - 0.00%
2023-10-24 0 0.620 0.610 0.630 0.610 0.610 52,000 31,720 0.6100 0.429 0.422 0.436 0.422 0.422 75,224 0.4217 -1.59%
2023-10-20 0 0.630 0.620 0.650 0.620 0.630 52,000 32,280 0.6208 0.436 0.429 0.449 0.429 0.436 75,224 0.4291 0.00%
2023-10-19 0 0.630 0.620 0.630 - - 0 0 - 0.436 0.429 0.436 - - 0 - -1.56%
2023-10-18 0 0.640 0.620 0.640 0.620 0.640 16,000 10,060 0.6288 0.442 0.429 0.442 0.429 0.442 23,146 0.4346 1.59%
2023-10-17 0 0.630 0.620 0.630 0.630 0.630 148,000 93,240 0.6300 0.436 0.429 0.436 0.436 0.436 214,099 0.4355 0.00%
2023-10-16 0 0.630 0.630 0.650 0.630 0.640 148,000 93,960 0.6349 0.436 0.436 0.449 0.436 0.442 214,099 0.4389 -3.08%
2023-10-13 0 0.650 0.640 0.650 0.650 0.650 152,000 98,800 0.6500 0.449 0.442 0.449 0.449 0.449 219,885 0.4493 0.00%
2023-10-12 0 0.650 0.640 0.650 0.650 0.650 376,000 244,400 0.6500 0.449 0.442 0.449 0.449 0.449 543,926 0.4493 0.00%
2023-10-11 0 0.650 0.640 0.650 0.640 0.660 1,922,000 1,252,400 0.6516 0.449 0.442 0.449 0.442 0.456 2,780,388 0.4504 -5.80%
2023-10-10 0 0.690 0.670 0.700 0.650 0.690 174,000 115,900 0.6661 0.477 0.463 0.484 0.449 0.477 251,710 0.4604 -1.43%
2023-10-09 0 0.700 0.670 0.700 0.680 0.720 6,000 4,160 0.6933 0.484 0.463 0.484 0.470 0.498 8,680 0.4793 1.45%
2023-10-06 0 0.690 0.680 0.690 0.680 0.690 18,000 12,260 0.6811 0.477 0.470 0.477 0.470 0.477 26,039 0.4708 1.47%
2023-10-05 0 0.680 0.680 0.690 0.670 0.680 116,000 78,720 0.6786 0.470 0.470 0.477 0.463 0.470 167,807 0.4691 -1.45%
2023-10-04 0 0.690 0.670 0.700 0.690 0.690 4,000 2,760 0.6900 0.477 0.463 0.484 0.477 0.477 5,786 0.4770 0.00%
2023-10-03 0 0.690 0.690 0.700 - - 0 0 - 0.477 0.477 0.484 - - 0 - 0.00%
2023-09-29 0 0.690 0.690 0.710 0.690 0.700 56,000 39,120 0.6986 0.477 0.477 0.491 0.477 0.484 81,010 0.4829 0.00%
2023-09-28 0 0.690 0.680 0.710 0.650 0.740 392,000 268,240 0.6843 0.477 0.470 0.491 0.449 0.512 567,072 0.4730 -5.48%
2023-09-27 0 0.730 0.720 0.730 0.710 0.730 70,000 50,460 0.7209 0.505 0.498 0.505 0.491 0.505 101,263 0.4983 1.39%
2023-09-26 0 0.720 0.710 0.720 0.710 0.730 60,000 43,300 0.7217 0.498 0.491 0.498 0.491 0.505 86,797 0.4989 0.00%
2023-09-25 0 0.720 0.710 0.720 0.710 0.720 26,000 18,700 0.7192 0.498 0.491 0.498 0.491 0.498 37,612 0.4972 -1.37%
2023-09-22 0 0.730 0.710 0.730 0.710 0.730 158,000 114,860 0.7270 0.505 0.491 0.505 0.491 0.505 228,565 0.5025 1.39%
2023-09-21 0 0.720 0.710 0.730 0.710 0.720 114,000 81,480 0.7147 0.498 0.491 0.505 0.491 0.498 164,914 0.4941 2.86%
2023-09-20 0 0.700 0.700 0.710 0.700 0.710 26,000 18,260 0.7023 0.484 0.484 0.491 0.484 0.491 37,612 0.4855 -1.41%
2023-09-19 0 0.710 0.700 0.720 - - 0 0 - 0.491 0.484 0.498 - - 0 - 0.00%
2023-09-18 0 0.710 0.700 0.710 0.700 0.710 16,000 11,220 0.7013 0.491 0.484 0.491 0.484 0.491 23,146 0.4848 0.00%
2023-09-15 0 0.710 0.700 0.720 0.700 0.700 18,000 12,600 0.7000 0.491 0.484 0.498 0.484 0.484 26,039 0.4839 0.00%
2023-09-14 0 0.710 0.700 0.720 0.690 0.700 44,000 30,760 0.6991 0.491 0.484 0.498 0.477 0.484 63,651 0.4833 0.00%
2023-09-13 0 0.710 0.700 0.720 0.700 0.730 28,000 19,700 0.7036 0.491 0.484 0.498 0.484 0.505 40,505 0.4864 0.00%
2023-09-12 0 0.710 0.700 0.710 0.700 0.710 148,000 103,820 0.7015 0.491 0.484 0.491 0.484 0.491 214,099 0.4849 0.00%
2023-09-11 0 0.710 0.700 0.710 0.700 0.710 72,000 50,420 0.7003 0.491 0.484 0.491 0.484 0.491 104,156 0.4841 0.00%
2023-09-07 0 0.710 0.700 0.720 0.700 0.720 372,000 267,420 0.7189 0.491 0.484 0.498 0.484 0.498 538,140 0.4969 1.43%
2023-09-06 0 0.700 0.700 0.710 0.700 0.710 88,000 61,960 0.7041 0.484 0.484 0.491 0.484 0.491 127,302 0.4867 -1.41%
2023-09-05 0 0.710 0.700 0.720 0.700 0.720 350,000 249,680 0.7134 0.491 0.484 0.498 0.484 0.498 506,314 0.4931 -1.39%
2023-09-04 0 0.720 0.710 0.720 0.700 0.720 390,000 277,340 0.7111 0.498 0.491 0.498 0.484 0.498 564,179 0.4916 2.86%
2023-08-31 0 0.700 0.690 0.710 0.680 0.700 292,000 201,340 0.6895 0.484 0.477 0.491 0.470 0.484 422,411 0.4766 1.45%
2023-08-30 0 0.690 0.690 0.720 0.690 0.710 72,000 50,880 0.7067 0.477 0.477 0.498 0.477 0.491 104,156 0.4885 -1.65%
2023-08-29 0 0.720 0.710 0.720 0.710 0.720 56,000 40,120 0.7164 0.485 0.478 0.485 0.478 0.485 83,135 0.4826 2.86%
2023-08-28 0 0.700 0.700 0.710 0.700 0.720 108,000 76,220 0.7057 0.472 0.472 0.478 0.472 0.485 160,331 0.4754 0.00%
2023-08-25 0 0.700 0.700 0.720 0.700 0.710 30,000 21,280 0.7093 0.472 0.472 0.485 0.472 0.478 44,537 0.4778 -1.41%
2023-08-24 0 0.710 0.710 0.720 - - 0 0 - 0.478 0.478 0.485 - - 0 - 0.00%
2023-08-23 0 0.710 0.710 0.730 0.700 0.760 182,000 130,860 0.7190 0.478 0.478 0.492 0.472 0.512 270,188 0.4843 0.00%
2023-08-22 0 0.710 0.720 0.750 0.710 0.740 216,000 155,720 0.7209 0.478 0.485 0.505 0.478 0.498 320,663 0.4856 -2.74%
2023-08-21 0 0.730 0.720 0.730 0.730 0.740 306,000 224,140 0.7325 0.492 0.485 0.492 0.492 0.498 454,272 0.4934 -3.95%
2023-08-18 0 0.760 0.760 0.780 0.750 0.760 100,000 75,980 0.7598 0.512 0.512 0.525 0.505 0.512 148,455 0.5118 -1.30%
2023-08-17 0 0.770 0.760 0.780 0.730 0.770 158,000 116,900 0.7399 0.519 0.512 0.525 0.492 0.519 234,559 0.4984 -1.28%
2023-08-16 0 0.780 0.760 0.790 0.780 0.780 4,000 3,140 0.7850 0.525 0.512 0.532 0.525 0.525 5,938 0.5288 -1.27%
2023-08-15 0 0.790 0.780 0.800 0.790 0.790 104,000 82,160 0.7900 0.532 0.525 0.539 0.532 0.532 154,393 0.5321 0.00%
2023-08-14 0 0.790 0.790 0.800 0.790 0.790 108,000 85,320 0.7900 0.532 0.532 0.539 0.532 0.532 160,331 0.5321 0.00%
2023-08-11 0 0.790 0.780 0.800 0.790 0.790 20,000 15,800 0.7900 0.532 0.525 0.539 0.532 0.532 29,691 0.5321 -2.47%
2023-08-10 0 0.810 0.790 0.810 - - 0 0 - 0.546 0.532 0.546 - - 0 - 0.00%
2023-08-09 0 0.810 0.780 0.810 - - 0 0 - 0.546 0.525 0.546 - - 0 - 0.00%
2023-08-08 0 0.810 0.790 0.810 - - 0 0 - 0.546 0.532 0.546 - - 0 - 0.00%
2023-08-07 0 0.810 0.800 0.810 0.790 0.810 46,000 36,900 0.8022 0.546 0.539 0.546 0.532 0.546 68,289 0.5403 0.00%
2023-08-04 0 0.810 0.790 0.820 0.800 0.810 34,000 27,360 0.8047 0.546 0.532 0.552 0.539 0.546 50,475 0.5421 1.25%
2023-08-03 0 0.800 0.780 0.800 - - 0 0 - 0.539 0.525 0.539 - - 0 - 0.00%
2023-08-02 0 0.800 0.790 0.800 0.800 0.800 2,000 1,600 0.8000 0.539 0.532 0.539 0.539 0.539 2,969 0.5389 -1.23%
2023-08-01 0 0.810 0.800 0.810 0.790 0.810 22,000 17,420 0.7918 0.546 0.539 0.546 0.532 0.546 32,660 0.5334 2.53%
2023-07-31 0 0.790 0.790 0.800 0.790 0.800 128,000 101,620 0.7939 0.532 0.532 0.539 0.532 0.539 190,022 0.5348 0.00%
2023-07-28 0 0.790 0.790 0.820 0.780 0.820 30,000 24,120 0.8040 0.532 0.532 0.552 0.525 0.552 44,537 0.5416 0.00%
2023-07-27 0 0.790 0.780 0.820 0.780 0.780 22,000 17,160 0.7800 0.532 0.525 0.552 0.525 0.525 32,660 0.5254 -2.47%
2023-07-26 0 0.810 0.780 0.810 0.780 0.810 72,000 56,340 0.7825 0.546 0.525 0.546 0.525 0.546 106,888 0.5271 3.85%
2023-07-25 0 0.780 0.780 0.820 0.780 0.780 52,000 40,560 0.7800 0.525 0.525 0.552 0.525 0.525 77,197 0.5254 0.00%
2023-07-24 0 0.780 0.780 0.820 0.770 0.780 46,000 36,000 0.7826 0.525 0.525 0.552 0.519 0.525 68,289 0.5272 -1.27%
2023-07-21 0 0.790 0.780 0.820 0.780 0.800 62,000 48,880 0.7884 0.532 0.525 0.552 0.525 0.539 92,042 0.5311 0.00%
2023-07-20 0 0.790 0.790 0.800 0.790 0.800 44,000 35,100 0.7977 0.532 0.532 0.539 0.532 0.539 65,320 0.5374 -1.25%
2023-07-19 0 0.800 0.790 0.810 0.790 0.800 68,000 53,800 0.7912 0.539 0.532 0.546 0.532 0.539 100,949 0.5329 -1.23%
2023-07-18 0 0.810 0.800 0.810 - - 0 0 - 0.546 0.539 0.546 - - 0 - 0.00%
2023-07-14 0 0.810 0.810 0.820 0.800 0.810 44,000 35,220 0.8005 0.546 0.546 0.552 0.539 0.546 65,320 0.5392 -1.22%
2023-07-13 0 0.820 0.800 0.820 0.800 0.820 6,000 4,840 0.8067 0.552 0.539 0.552 0.539 0.552 8,907 0.5434 1.23%
2023-07-12 0 0.810 0.790 0.820 0.810 0.810 12,000 9,720 0.8100 0.546 0.532 0.552 0.546 0.546 17,815 0.5456 0.00%
2023-07-11 0 0.810 0.790 0.810 0.800 0.810 16,000 12,940 0.8088 0.546 0.532 0.546 0.539 0.546 23,753 0.5448 0.00%
2023-07-10 0 0.810 0.790 0.810 0.810 0.810 20,000 16,200 0.8100 0.546 0.532 0.546 0.546 0.546 29,691 0.5456 0.00%
2023-07-07 0 0.810 0.790 0.810 0.800 0.820 36,000 29,040 0.8067 0.546 0.532 0.546 0.539 0.552 53,444 0.5434 0.00%
2023-07-06 0 0.810 0.810 0.830 0.790 0.850 88,000 72,180 0.8202 0.546 0.546 0.559 0.532 0.573 130,640 0.5525 -2.41%
2023-07-05 0 0.830 0.800 0.840 0.830 0.840 88,000 73,380 0.8339 0.559 0.539 0.566 0.559 0.566 130,640 0.5617 0.00%
2023-07-04 0 0.830 0.830 0.840 0.800 0.830 110,000 90,700 0.8245 0.559 0.559 0.566 0.539 0.559 163,301 0.5554 0.00%
2023-07-03 0 0.830 0.810 0.830 0.810 0.830 210,000 174,140 0.8292 0.559 0.546 0.559 0.546 0.559 311,756 0.5586 2.47%
2023-06-30 0 0.810 0.800 0.810 0.790 0.820 64,000 52,040 0.8131 0.546 0.539 0.546 0.532 0.552 95,011 0.5477 3.85%
2023-06-29 0 0.780 0.780 0.830 - - 0 0 - 0.525 0.525 0.559 - - 0 - 0.00%
2023-06-28 0 0.780 0.780 0.830 - - 0 0 - 0.525 0.525 0.559 - - 0 - 0.00%
2023-06-27 0 0.780 0.780 0.810 0.780 0.800 48,000 38,300 0.7979 0.525 0.525 0.546 0.525 0.539 71,258 0.5375 -1.27%
2023-06-26 0 0.790 0.770 0.830 0.770 0.790 28,000 21,920 0.7829 0.532 0.519 0.559 0.519 0.532 41,567 0.5273 0.00%
2023-06-23 0 0.790 0.780 0.840 0.770 0.800 228,000 178,160 0.7814 0.532 0.525 0.566 0.519 0.539 338,477 0.5264 -1.25%
2023-06-21 0 0.800 0.800 0.810 0.800 0.820 48,000 39,060 0.8138 0.539 0.539 0.546 0.539 0.552 71,258 0.5481 -3.61%
2023-06-20 0 0.830 0.800 0.830 0.810 0.830 26,000 21,460 0.8254 0.559 0.539 0.559 0.546 0.559 38,598 0.5560 1.22%
2023-06-19 0 0.820 0.810 0.830 0.820 0.820 14,000 11,480 0.8200 0.552 0.546 0.559 0.552 0.552 20,784 0.5524 -1.20%
2023-06-16 0 0.830 0.810 0.830 0.820 0.830 30,000 24,760 0.8253 0.559 0.546 0.559 0.552 0.559 44,537 0.5559 1.22%
2023-06-15 0 0.820 0.810 0.830 0.810 0.830 138,000 113,720 0.8241 0.552 0.546 0.559 0.546 0.559 204,868 0.5551 0.00%
2023-06-14 0 0.820 0.800 0.830 0.810 0.810 34,000 27,540 0.8100 0.552 0.539 0.559 0.546 0.546 50,475 0.5456 0.00%
2023-06-13 0 0.820 0.810 0.830 - - 0 0 - 0.552 0.546 0.559 - - 0 - 0.00%
2023-06-12 0 0.820 0.800 0.840 0.820 0.820 26,000 21,320 0.8200 0.552 0.539 0.566 0.552 0.552 38,598 0.5524 0.00%
2023-06-09 0 0.820 0.820 0.830 0.800 0.820 76,000 61,880 0.8142 0.552 0.552 0.559 0.539 0.552 112,826 0.5485 -1.20%
2023-06-08 0 0.830 0.830 0.840 0.830 0.830 18,000 14,940 0.8300 0.559 0.559 0.566 0.559 0.559 26,722 0.5591 1.22%
2023-06-07 0 0.820 0.810 0.840 0.810 0.820 10,000 8,180 0.8180 0.552 0.546 0.566 0.546 0.552 14,846 0.5510 -2.38%
2023-06-06 0 0.840 0.820 0.840 0.820 0.840 36,000 30,200 0.8389 0.566 0.552 0.566 0.552 0.566 53,444 0.5651 2.44%
2023-06-05 0 0.820 0.820 0.840 0.820 0.830 58,000 47,940 0.8266 0.552 0.552 0.566 0.552 0.559 86,104 0.5568 -2.38%
2023-06-02 0 0.840 0.820 0.850 0.840 0.840 12,000 10,080 0.8400 0.566 0.552 0.573 0.566 0.566 17,815 0.5658 2.44%
2023-06-01 0 0.820 0.810 0.840 - - 1 0 - 0.552 0.546 0.566 - - 1 - 0.00%
2023-05-31 0 0.820 0.820 0.840 0.820 0.820 24,000 19,680 0.8200 0.552 0.552 0.566 0.552 0.552 35,629 0.5524 0.00%
2023-05-30 0 0.820 0.810 0.840 - - 0 0 - 0.552 0.546 0.566 - - 0 - 0.00%
2023-05-29 0 0.820 0.820 0.840 0.820 0.830 104,000 85,980 0.8267 0.552 0.552 0.566 0.552 0.559 154,393 0.5569 -2.38%
2023-05-25 0 0.840 0.830 0.850 0.830 0.840 62,000 51,860 0.8365 0.566 0.559 0.573 0.559 0.566 92,042 0.5634 0.00%
2023-05-24 0 0.840 0.840 0.870 0.840 0.840 12,000 10,080 0.8400 0.566 0.566 0.586 0.566 0.566 17,815 0.5658 -1.18%
2023-05-23 0 0.850 0.850 0.870 0.850 0.850 8,000 6,800 0.8500 0.573 0.573 0.586 0.573 0.573 11,876 0.5726 -1.16%
2023-05-22 0 0.860 0.860 0.870 0.860 0.870 66,000 57,260 0.8676 0.579 0.579 0.586 0.579 0.586 97,980 0.5844 0.00%
2023-05-19 0 0.860 0.860 0.870 0.860 0.860 106,000 91,160 0.8600 0.579 0.579 0.586 0.579 0.579 157,362 0.5793 -1.15%
2023-05-18 0 0.870 0.860 0.880 0.860 0.880 68,000 58,920 0.8665 0.586 0.579 0.593 0.579 0.593 100,949 0.5837 0.00%
2023-05-17 0 0.870 0.860 0.870 0.870 0.870 28,000 24,360 0.8700 0.586 0.579 0.586 0.586 0.586 41,567 0.5860 0.00%
2023-05-16 0 0.870 0.870 0.880 - - 0 0 - 0.586 0.586 0.593 - - 0 - 0.00%
2023-05-15 0 0.870 0.870 0.890 0.870 0.890 56,000 48,840 0.8721 0.586 0.586 0.600 0.586 0.600 83,135 0.5875 -2.25%
2023-05-12 0 0.890 0.870 0.890 0.870 0.890 12,000 10,480 0.8733 0.600 0.586 0.600 0.586 0.600 17,815 0.5883 0.00%
2023-05-11 0 0.890 0.880 0.890 0.870 0.890 20,000 17,680 0.8840 0.600 0.593 0.600 0.586 0.600 29,691 0.5955 0.00%
2023-05-10 0 0.890 0.880 0.890 0.890 0.890 76,000 67,640 0.8900 0.600 0.593 0.600 0.600 0.600 112,826 0.5995 1.14%
2023-05-09 0 0.880 0.880 0.910 0.880 0.910 50,000 44,280 0.8856 0.593 0.593 0.613 0.593 0.613 74,228 0.5965 -1.12%
2023-05-08 0 0.890 0.890 0.920 0.880 0.910 256,000 227,860 0.8901 0.600 0.600 0.620 0.593 0.613 380,045 0.5996 -3.26%
2023-05-05 0 0.920 0.890 0.920 0.880 0.920 182,000 164,300 0.9027 0.620 0.600 0.620 0.593 0.620 270,188 0.6081 -1.08%
2023-05-04 0 0.930 0.900 0.930 0.900 0.930 174,000 156,660 0.9003 0.626 0.606 0.626 0.606 0.626 258,312 0.6065 1.09%
2023-05-03 0 0.920 0.910 0.930 0.900 0.920 62,000 56,220 0.9068 0.620 0.613 0.626 0.606 0.620 92,042 0.6108 1.10%
2023-05-02 0 0.910 0.910 0.930 0.910 0.930 278,000 254,700 0.9162 0.613 0.613 0.626 0.613 0.626 412,705 0.6171 -0.88%
2023-04-28 0 0.940 0.940 0.950 0.940 0.950 98,000 92,280 0.9416 0.618 0.618 0.625 0.618 0.625 148,956 0.6195 -1.05%
2023-04-27 0 0.950 0.940 0.950 0.940 0.950 54,000 50,800 0.9407 0.625 0.618 0.625 0.618 0.625 82,078 0.6189 1.06%
2023-04-26 0 0.940 0.940 0.950 0.920 0.940 30,000 28,100 0.9367 0.618 0.618 0.625 0.605 0.618 45,599 0.6162 1.08%
2023-04-25 0 0.930 0.920 0.940 0.930 0.960 162,000 151,740 0.9367 0.612 0.605 0.618 0.612 0.632 246,234 0.6162 -1.06%
2023-04-24 0 0.940 0.940 0.960 0.940 0.950 250,000 235,300 0.9412 0.618 0.618 0.632 0.618 0.625 379,991 0.6192 -3.09%
2023-04-21 0 0.970 0.960 0.970 0.960 0.970 340,000 327,000 0.9618 0.638 0.632 0.638 0.632 0.638 516,787 0.6328 -1.02%
2023-04-20 0 0.980 0.970 0.980 0.960 1.010 780,000 768,100 0.9847 0.645 0.638 0.645 0.632 0.664 1,185,570 0.6479 -1.01%
2023-04-19 0 0.990 0.990 1.000 0.950 1.170 6,126,000 6,262,160 1.0222 0.651 0.651 0.658 0.625 0.770 9,311,288 0.6725 10.00%
2023-04-18 0 0.900 0.890 0.910 0.900 0.900 24,000 21,600 0.9000 0.592 0.586 0.599 0.592 0.592 36,479 0.5921 3.45%
2023-04-17 0 0.870 0.870 0.900 0.870 0.900 46,000 40,840 0.8878 0.572 0.572 0.592 0.572 0.592 69,918 0.5841 -3.33%
2023-04-14 0 0.900 0.900 0.920 0.890 0.900 82,000 73,500 0.8963 0.592 0.592 0.605 0.586 0.592 124,637 0.5897 0.00%
2023-04-13 0 0.900 0.880 0.900 0.870 0.910 82,000 74,040 0.9029 0.592 0.579 0.592 0.572 0.599 124,637 0.5940 1.12%
2023-04-12 0 0.890 0.890 0.930 0.880 0.900 106,000 95,340 0.8994 0.586 0.586 0.612 0.579 0.592 161,116 0.5917 -1.11%
2023-04-11 0 0.900 0.890 0.900 0.850 0.900 142,000 125,700 0.8852 0.592 0.586 0.592 0.559 0.592 215,835 0.5824 3.45%
2023-04-06 0 0.870 0.860 0.930 0.860 0.920 80,000 70,300 0.8788 0.572 0.566 0.612 0.566 0.605 121,597 0.5781 -3.33%
2023-04-04 0 0.900 0.900 0.920 0.870 0.900 4,000 3,540 0.8850 0.592 0.592 0.605 0.572 0.592 6,080 0.5823 1.12%
2023-04-03 0 0.890 0.890 0.930 0.880 0.880 14,000 12,320 0.8800 0.586 0.586 0.612 0.579 0.579 21,279 0.5790 -2.20%
2023-03-31 0 0.910 0.910 0.930 0.910 0.930 498,000 460,200 0.9241 0.599 0.599 0.612 0.599 0.612 756,941 0.6080 0.00%
2023-03-30 0 0.910 0.910 0.920 0.890 0.930 262,000 241,460 0.9216 0.599 0.599 0.605 0.586 0.612 398,230 0.6063 3.41%
2023-03-29 0 0.880 0.880 0.920 0.850 0.950 972,087 859,693 0.8844 0.579 0.579 0.605 0.559 0.625 1,477,535 0.5818 3.53%
2023-03-28 0 0.850 0.840 0.850 0.840 0.870 60,000 50,920 0.8487 0.559 0.553 0.559 0.553 0.572 91,198 0.5583 -3.41%
2023-03-27 0 0.880 0.860 0.880 0.850 0.880 54,000 46,300 0.8574 0.579 0.566 0.579 0.559 0.579 82,078 0.5641 0.00%
2023-03-24 0 0.880 0.860 0.880 0.840 0.880 34,000 29,080 0.8553 0.579 0.566 0.579 0.553 0.579 51,679 0.5627 2.33%
2023-03-23 0 0.860 0.840 0.860 0.860 0.860 2,000 1,720 0.8600 0.566 0.553 0.566 0.566 0.566 3,040 0.5658 0.00%
2023-03-22 0 0.860 0.840 0.860 0.840 0.870 66,000 56,620 0.8579 0.566 0.553 0.566 0.553 0.572 100,317 0.5644 1.18%
2023-03-21 0 0.850 0.850 0.870 0.850 0.870 14,000 11,940 0.8529 0.559 0.559 0.572 0.559 0.572 21,279 0.5611 -1.16%
2023-03-20 0 0.860 0.850 0.870 0.860 0.860 8,000 6,880 0.8600 0.566 0.559 0.572 0.566 0.566 12,160 0.5658 -1.15%
2023-03-17 0 0.870 0.850 0.870 0.850 0.880 32,000 27,300 0.8531 0.572 0.559 0.572 0.559 0.579 48,639 0.5613 0.00%
2023-03-16 0 0.870 0.860 0.880 0.850 0.870 6,000 5,140 0.8567 0.572 0.566 0.579 0.559 0.572 9,120 0.5636 0.00%
2023-03-15 0 0.870 0.840 0.870 0.870 0.870 2,000 1,740 0.8700 0.572 0.553 0.572 0.572 0.572 3,040 0.5724 0.00%
2023-03-14 0 0.870 0.850 0.870 0.880 0.880 2,000 1,760 0.8800 0.572 0.559 0.572 0.579 0.579 3,040 0.5790 1.16%
2023-03-13 0 0.860 0.850 0.860 0.860 0.890 86,000 74,920 0.8712 0.566 0.559 0.566 0.566 0.586 130,717 0.5731 -2.27%
2023-03-10 0 0.880 0.870 0.890 0.880 0.880 48,000 42,240 0.8800 0.579 0.572 0.586 0.579 0.579 72,958 0.5790 -2.22%
2023-03-09 0 0.900 0.890 0.900 0.900 0.900 2,000 1,800 0.9000 0.592 0.586 0.592 0.592 0.592 3,040 0.5921 0.00%
2023-03-08 0 0.900 0.880 0.900 0.880 0.900 24,000 21,560 0.8983 0.592 0.579 0.592 0.579 0.592 36,479 0.5910 0.00%
2023-03-07 0 0.900 0.880 0.910 0.880 0.910 14,000 12,420 0.8871 0.592 0.579 0.599 0.579 0.599 21,279 0.5837 1.12%
2023-03-06 0 0.890 0.880 0.920 0.890 0.890 12,000 10,680 0.8900 0.586 0.579 0.605 0.586 0.586 18,240 0.5855 0.00%
2023-03-03 0 0.890 0.870 0.890 0.870 0.900 200,000 178,100 0.8905 0.586 0.572 0.586 0.572 0.592 303,992 0.5859 1.14%
2023-03-02 0 0.880 0.880 0.910 0.880 0.910 60,000 53,380 0.8897 0.579 0.579 0.599 0.579 0.599 91,198 0.5853 -3.30%
2023-03-01 0 0.910 0.880 0.920 0.880 0.910 28,000 25,100 0.8964 0.599 0.579 0.605 0.579 0.599 42,559 0.5898 1.11%
2023-02-28 0 0.900 0.870 0.900 0.880 0.900 12,000 10,720 0.8933 0.592 0.572 0.592 0.579 0.592 18,240 0.5877 1.12%
2023-02-27 0 0.890 0.880 0.900 0.900 0.900 22,000 19,800 0.9000 0.586 0.579 0.592 0.592 0.592 33,439 0.5921 1.14%
2023-02-24 0 0.880 0.880 0.900 0.880 0.900 46,000 40,920 0.8896 0.579 0.579 0.592 0.579 0.592 69,918 0.5853 -2.22%
2023-02-23 0 0.900 0.890 0.900 0.900 0.910 12,000 10,820 0.9017 0.592 0.586 0.592 0.592 0.599 18,240 0.5932 0.00%
2023-02-22 0 0.900 0.880 0.900 0.900 0.900 2,000 1,800 0.9000 0.592 0.579 0.592 0.592 0.592 3,040 0.5921 0.00%
2023-02-21 0 0.900 0.900 0.930 0.880 0.910 22,000 19,520 0.8873 0.592 0.592 0.612 0.579 0.599 33,439 0.5837 0.00%
2023-02-20 0 0.900 0.870 0.900 - - 2,000 1,820 0.9100 0.592 0.572 0.592 - - 3,040 0.5987 0.00%
2023-02-17 0 0.900 0.880 0.900 0.880 0.900 12,000 10,680 0.8900 0.592 0.579 0.592 0.579 0.592 18,240 0.5855 0.00%
2023-02-16 0 0.900 0.870 0.900 0.900 0.900 22,000 19,800 0.9000 0.592 0.572 0.592 0.592 0.592 33,439 0.5921 1.12%
2023-02-15 0 0.890 0.890 0.910 0.870 0.910 32,000 28,100 0.8781 0.586 0.586 0.599 0.572 0.599 48,639 0.5777 0.00%
2023-02-14 0 0.890 0.870 0.900 0.890 0.890 2,000 1,780 0.8900 0.586 0.572 0.592 0.586 0.586 3,040 0.5855 1.14%
2023-02-13 0 0.880 0.860 0.880 0.860 0.910 82,000 71,560 0.8727 0.579 0.566 0.579 0.566 0.599 124,637 0.5741 1.15%
2023-02-10 0 0.870 0.870 0.920 0.870 0.890 58,000 50,840 0.8766 0.572 0.572 0.605 0.572 0.586 88,158 0.5767 -2.25%
2023-02-09 0 0.890 0.870 0.890 0.880 0.910 22,000 19,520 0.8873 0.586 0.572 0.586 0.579 0.599 33,439 0.5837 0.00%
2023-02-08 0 0.890 0.870 0.900 0.870 0.900 14,000 12,360 0.8829 0.586 0.572 0.592 0.572 0.592 21,279 0.5808 1.14%
2023-02-07 0 0.880 0.870 0.880 0.850 0.930 820,000 721,740 0.8802 0.579 0.572 0.579 0.559 0.612 1,246,369 0.5791 -2.22%
2023-02-06 0 0.900 0.900 0.920 0.890 0.930 76,000 68,800 0.9053 0.592 0.592 0.605 0.586 0.612 115,517 0.5956 -1.10%
2023-02-03 0 0.910 0.910 0.940 0.900 0.930 136,000 123,540 0.9084 0.599 0.599 0.618 0.592 0.612 206,715 0.5976 1.11%
2023-02-02 0 0.900 0.900 0.930 0.900 0.910 96,000 87,040 0.9067 0.592 0.592 0.612 0.592 0.599 145,916 0.5965 -3.23%
2023-02-01 0 0.930 0.910 0.930 0.940 0.940 2,000 1,880 0.9400 0.612 0.599 0.612 0.618 0.618 3,040 0.6184 0.00%
2023-01-31 0 0.930 0.900 0.930 0.900 0.940 22,000 20,560 0.9345 0.612 0.592 0.612 0.592 0.618 33,439 0.6148 0.00%
2023-01-30 0 0.930 0.920 0.930 - - 0 0 - 0.612 0.605 0.612 - - 0 - 0.00%
2023-01-27 0 0.930 0.900 0.930 0.930 0.940 30,000 28,120 0.9373 0.612 0.592 0.612 0.612 0.618 45,599 0.6167 0.00%
2023-01-26 0 0.930 0.900 0.930 0.900 0.940 58,000 52,340 0.9024 0.612 0.592 0.612 0.592 0.618 88,158 0.5937 2.20%
2023-01-20 0 0.910 0.910 0.930 0.910 0.920 96,000 87,420 0.9106 0.599 0.599 0.612 0.599 0.605 145,916 0.5991 0.00%
2023-01-19 0 0.910 0.890 0.930 0.910 0.910 2,000 1,820 0.9100 0.599 0.586 0.612 0.599 0.599 3,040 0.5987 0.00%
2023-01-18 0 0.910 0.890 0.910 0.890 0.910 34,000 30,900 0.9088 0.599 0.586 0.599 0.586 0.599 51,679 0.5979 0.00%
2023-01-17 0 0.910 0.890 0.910 0.900 0.910 44,000 39,840 0.9055 0.599 0.586 0.599 0.592 0.599 66,878 0.5957 0.00%
2023-01-16 0 0.910 0.890 0.930 0.900 0.910 32,000 29,000 0.9063 0.599 0.586 0.612 0.592 0.599 48,639 0.5962 -1.09%
2023-01-13 0 0.920 0.900 0.920 0.890 0.930 66,000 59,200 0.8970 0.605 0.592 0.605 0.586 0.612 100,317 0.5901 -1.08%
2023-01-12 0 0.930 0.890 0.930 0.890 0.930 44,000 40,720 0.9255 0.612 0.586 0.612 0.586 0.612 66,878 0.6089 1.09%
2023-01-11 0 0.920 0.870 0.920 - - 20,000 18,400 0.9200 0.605 0.572 0.605 - - 30,399 0.6053 0.00%
2023-01-10 0 0.920 0.890 0.920 0.900 0.930 46,000 42,100 0.9152 0.605 0.586 0.605 0.592 0.612 69,918 0.6021 1.10%
2023-01-09 0 0.910 0.900 0.930 0.910 0.920 46,000 41,980 0.9126 0.599 0.592 0.612 0.599 0.605 69,918 0.6004 1.11%
2023-01-06 0 0.900 0.900 0.920 0.900 0.900 4,000 3,600 0.9000 0.592 0.592 0.605 0.592 0.592 6,080 0.5921 -2.17%
2023-01-05 0 0.920 0.900 0.930 0.910 0.920 100,000 91,500 0.9150 0.605 0.592 0.612 0.599 0.605 151,996 0.6020 1.10%
2023-01-04 0 0.910 0.910 0.930 0.870 0.980 104,000 95,980 0.9229 0.599 0.599 0.612 0.572 0.645 158,076 0.6072 2.25%
2023-01-03 0 0.890 0.890 0.900 0.870 0.890 6,000 5,280 0.8800 0.586 0.586 0.592 0.572 0.586 9,120 0.5790 -1.11%
2022-12-30 0 0.900 0.880 0.900 0.880 0.900 18,000 16,080 0.8933 0.592 0.579 0.592 0.579 0.592 27,359 0.5877 -2.17%
2022-12-29 0 0.920 0.880 0.920 0.880 0.980 424,000 395,580 0.9330 0.605 0.579 0.605 0.579 0.645 644,464 0.6138 5.75%
2022-12-28 0 0.870 0.870 0.890 0.870 0.900 32,000 28,020 0.8756 0.572 0.572 0.586 0.572 0.592 48,639 0.5761 -2.25%
2022-12-23 0 0.890 0.860 0.890 0.860 0.890 180,000 156,620 0.8701 0.586 0.566 0.586 0.566 0.586 273,593 0.5725 1.14%
2022-12-22 0 0.880 0.870 0.880 0.880 0.880 50,000 44,000 0.8800 0.579 0.572 0.579 0.579 0.579 75,998 0.5790 3.53%
2022-12-21 0 0.850 0.850 0.890 0.850 0.850 4,000 3,400 0.8500 0.559 0.559 0.586 0.559 0.559 6,080 0.5592 -1.16%
2022-12-20 0 0.860 0.850 0.890 0.850 0.860 32,000 27,500 0.8594 0.566 0.559 0.586 0.559 0.566 48,639 0.5654 -1.15%
2022-12-19 0 0.870 0.860 0.870 0.850 0.880 34,000 29,800 0.8765 0.572 0.566 0.572 0.559 0.579 51,679 0.5766 0.00%
2022-12-16 0 0.870 0.870 0.890 0.850 0.880 112,000 98,460 0.8791 0.572 0.572 0.586 0.559 0.579 170,236 0.5784 -1.14%
2022-12-15 0 0.880 0.880 0.900 0.880 0.950 132,000 117,120 0.8873 0.579 0.579 0.592 0.579 0.625 200,635 0.5837 -2.22%
2022-12-14 0 0.900 0.880 0.900 0.830 0.950 226,000 200,900 0.8889 0.592 0.579 0.592 0.546 0.625 343,511 0.5848 7.14%
2022-12-13 0 0.840 0.840 0.860 0.820 0.850 152,000 127,380 0.8380 0.553 0.553 0.566 0.539 0.559 231,034 0.5513 2.44%
2022-12-12 0 0.820 0.820 0.840 0.810 0.850 98,000 81,020 0.8267 0.539 0.539 0.553 0.533 0.559 148,956 0.5439 2.50%
2022-12-09 0 0.800 0.800 0.810 0.790 0.810 168,000 133,980 0.7975 0.526 0.526 0.533 0.520 0.533 255,354 0.5247 -1.23%
2022-12-08 0 0.810 0.780 0.830 0.770 0.830 62,000 50,140 0.8087 0.533 0.513 0.546 0.507 0.546 94,238 0.5321 1.25%
2022-12-07 0 0.800 0.800 0.810 0.800 0.810 102,000 81,720 0.8012 0.526 0.526 0.533 0.526 0.533 155,036 0.5271 0.00%
2022-12-06 0 0.800 0.800 0.810 0.790 0.800 24,000 19,180 0.7992 0.526 0.526 0.533 0.520 0.526 36,479 0.5258 -1.23%
2022-12-05 0 0.810 0.800 0.810 0.790 0.810 146,000 116,920 0.8008 0.533 0.526 0.533 0.520 0.533 221,914 0.5269 1.25%
2022-12-02 0 0.800 0.800 0.820 0.800 0.800 62,000 49,600 0.8000 0.526 0.526 0.539 0.526 0.526 94,238 0.5263 1.27%
2022-12-01 0 0.790 0.790 0.800 - - 0 0 - 0.520 0.520 0.526 - - 0 - 0.00%
2022-11-30 0 0.790 0.790 0.800 0.780 0.790 134,000 105,840 0.7899 0.520 0.520 0.526 0.513 0.520 203,675 0.5197 1.28%
2022-11-29 0 0.780 0.770 0.780 0.780 0.780 224,000 174,720 0.7800 0.513 0.507 0.513 0.513 0.513 340,472 0.5132 1.30%
2022-11-28 0 0.770 0.770 0.780 0.760 0.770 22,000 16,920 0.7691 0.507 0.507 0.513 0.500 0.507 33,439 0.5060 -1.28%
2022-11-25 0 0.780 0.780 0.790 0.780 0.780 12,000 9,360 0.7800 0.513 0.513 0.520 0.513 0.513 18,240 0.5132 0.00%
2022-11-24 0 0.780 0.780 0.800 0.780 0.790 20,000 15,620 0.7810 0.513 0.513 0.526 0.513 0.520 30,399 0.5138 -1.27%
2022-11-23 0 0.790 0.770 0.790 0.770 0.790 62,000 48,500 0.7823 0.520 0.507 0.520 0.507 0.520 94,238 0.5147 0.00%
2022-11-22 0 0.790 0.770 0.790 0.770 0.810 34,000 26,380 0.7759 0.520 0.507 0.520 0.507 0.533 51,679 0.5105 2.60%
2022-11-21 0 0.770 0.760 0.770 - - 0 0 - 0.507 0.500 0.507 - - 0 - 0.00%
2022-11-18 0 0.770 0.760 0.770 0.760 0.770 58,000 44,100 0.7603 0.507 0.500 0.507 0.500 0.507 88,158 0.5002 1.32%
2022-11-17 0 0.760 0.760 0.770 0.750 0.760 64,000 48,260 0.7541 0.500 0.500 0.507 0.493 0.500 97,278 0.4961 -1.30%
2022-11-16 0 0.770 0.760 0.780 - - 0 0 - 0.507 0.500 0.513 - - 0 - 0.00%
2022-11-15 0 0.770 0.760 0.780 0.750 0.770 116,000 89,000 0.7672 0.507 0.500 0.513 0.493 0.507 176,316 0.5048 1.32%
2022-11-14 0 0.760 0.750 0.760 0.750 0.770 148,000 112,560 0.7605 0.500 0.493 0.500 0.493 0.507 224,954 0.5004 -1.30%
2022-11-11 0 0.770 0.740 0.780 0.720 0.770 218,000 161,560 0.7411 0.507 0.487 0.513 0.474 0.507 331,352 0.4876 5.48%
2022-11-10 0 0.730 0.720 0.730 0.720 0.730 64,000 46,500 0.7266 0.480 0.474 0.480 0.474 0.480 97,278 0.4780 -2.67%
2022-11-09 0 0.750 0.720 0.750 0.720 0.750 60,000 43,820 0.7303 0.493 0.474 0.493 0.474 0.493 91,198 0.4805 2.74%
2022-11-08 0 0.730 0.720 0.730 0.720 0.730 56,000 40,540 0.7239 0.480 0.474 0.480 0.474 0.480 85,118 0.4763 1.39%
2022-11-07 0 0.720 0.720 0.730 0.720 0.720 70,000 50,400 0.7200 0.474 0.474 0.480 0.474 0.474 106,397 0.4737 1.41%
2022-11-04 0 0.710 0.700 0.710 0.690 0.710 144,000 102,100 0.7090 0.467 0.461 0.467 0.454 0.467 218,875 0.4665 0.00%
2022-11-03 0 0.710 0.690 0.720 0.690 0.710 106,000 74,120 0.6992 0.467 0.454 0.474 0.454 0.467 161,116 0.4600 -4.05%
2022-11-02 0 0.740 0.700 0.740 0.690 0.740 52,000 36,480 0.7015 0.487 0.461 0.487 0.454 0.487 79,038 0.4615 2.78%
2022-11-01 0 0.720 0.690 0.750 0.690 0.720 96,000 66,900 0.6969 0.474 0.454 0.493 0.454 0.474 145,916 0.4585 0.00%
2022-10-31 0 0.720 0.700 0.730 0.700 0.730 168,000 118,360 0.7045 0.474 0.461 0.480 0.461 0.480 255,354 0.4635 -1.37%
2022-10-28 0 0.730 0.710 0.740 - - 0 0 - 0.480 0.467 0.487 - - 0 - 0.00%
2022-10-27 0 0.730 0.720 0.740 0.710 0.740 550,000 396,180 0.7203 0.480 0.474 0.487 0.467 0.487 835,979 0.4739 2.82%
2022-10-26 0 0.710 0.710 0.720 0.710 0.730 210,000 151,460 0.7212 0.467 0.467 0.474 0.467 0.480 319,192 0.4745 -2.74%
2022-10-25 0 0.730 0.710 0.730 0.710 0.740 78,000 56,400 0.7231 0.480 0.467 0.480 0.467 0.487 118,557 0.4757 0.00%
2022-10-24 0 0.730 0.710 0.730 0.720 0.740 48,000 34,940 0.7279 0.480 0.467 0.480 0.474 0.487 72,958 0.4789 -2.67%
2022-10-21 0 0.750 0.730 0.750 0.750 0.750 2,000 1,500 0.7500 0.493 0.480 0.493 0.493 0.493 3,040 0.4934 0.00%
2022-10-20 0 0.750 0.740 0.750 0.750 0.750 12,000 9,000 0.7500 0.493 0.487 0.493 0.493 0.493 18,240 0.4934 0.00%
2022-10-19 0 0.750 0.740 0.750 - - 0 0 - 0.493 0.487 0.493 - - 0 - 0.00%
2022-10-18 0 0.750 0.740 0.750 - - 0 0 - 0.493 0.487 0.493 - - 0 - 0.00%
2022-10-17 0 0.750 0.730 0.760 0.730 0.750 42,000 30,700 0.7310 0.493 0.480 0.500 0.480 0.493 63,838 0.4809 0.00%
2022-10-14 0 0.750 0.740 0.750 0.750 0.760 104,000 78,800 0.7577 0.493 0.487 0.493 0.493 0.500 158,076 0.4985 0.00%
2022-10-13 0 0.750 0.730 0.750 0.730 0.750 94,000 69,620 0.7406 0.493 0.480 0.493 0.480 0.493 142,876 0.4873 -1.32%
2022-10-12 0 0.760 0.740 0.760 0.740 0.770 242,000 182,440 0.7539 0.500 0.487 0.500 0.487 0.507 367,831 0.4960 -1.30%
2022-10-11 0 0.770 0.760 0.770 0.760 0.770 96,000 73,540 0.7660 0.507 0.500 0.507 0.500 0.507 145,916 0.5040 -1.28%
2022-10-10 0 0.780 0.770 0.800 0.780 0.780 102,000 79,560 0.7800 0.513 0.507 0.526 0.513 0.513 155,036 0.5132 0.00%
2022-10-07 0 0.780 0.780 0.790 0.770 0.780 102,000 79,540 0.7798 0.513 0.513 0.520 0.507 0.513 155,036 0.5130 -1.27%
2022-10-06 0 0.790 0.790 0.800 0.790 0.800 148,000 118,360 0.7997 0.520 0.520 0.526 0.520 0.526 224,954 0.5262 0.00%
2022-10-05 0 0.790 0.790 0.800 0.790 0.820 180,000 144,860 0.8048 0.520 0.520 0.526 0.520 0.539 273,593 0.5295 1.28%
2022-10-03 0 0.780 0.770 0.790 0.750 0.770 24,000 18,440 0.7683 0.513 0.507 0.520 0.493 0.507 36,479 0.5055 0.00%
2022-09-30 0 0.780 0.770 0.790 0.770 0.780 114,000 87,980 0.7718 0.513 0.507 0.520 0.507 0.513 173,276 0.5077 -2.50%
2022-09-29 0 0.800 0.760 0.800 0.760 0.800 158,000 124,400 0.7873 0.526 0.500 0.526 0.500 0.526 240,154 0.5180 0.00%
2022-09-28 0 0.800 0.780 0.800 0.790 0.810 564,000 451,480 0.8005 0.526 0.513 0.526 0.520 0.533 857,259 0.5267 -2.44%
2022-09-27 0 0.820 0.800 0.820 - - 0 0 - 0.539 0.526 0.539 - - 0 - 0.00%
2022-09-26 0 0.820 0.800 0.820 0.800 0.820 64,000 51,640 0.8069 0.539 0.526 0.539 0.526 0.539 97,278 0.5309 -1.20%
2022-09-23 0 0.830 0.810 0.830 0.810 0.830 6,000 4,920 0.8200 0.546 0.533 0.546 0.533 0.546 9,120 0.5395 1.22%
2022-09-22 0 0.820 0.810 0.830 0.810 0.820 64,000 51,880 0.8106 0.539 0.533 0.546 0.533 0.539 97,278 0.5333 -1.20%
2022-09-21 0 0.830 0.820 0.840 0.820 0.830 54,000 44,560 0.8252 0.546 0.539 0.553 0.539 0.546 82,078 0.5429 1.22%
2022-09-20 0 0.820 0.820 0.830 0.810 0.830 72,000 59,100 0.8208 0.539 0.539 0.546 0.533 0.546 109,437 0.5400 0.00%
2022-09-19 0 0.820 0.810 0.830 0.800 0.830 62,000 50,440 0.8135 0.539 0.533 0.546 0.526 0.546 94,238 0.5352 -1.20%
2022-09-16 0 0.830 0.820 0.850 0.820 0.830 26,000 21,540 0.8285 0.546 0.539 0.559 0.539 0.546 39,519 0.5451 0.00%
2022-09-15 0 0.830 0.820 0.830 0.800 0.840 98,000 80,400 0.8204 0.546 0.539 0.546 0.526 0.553 148,956 0.5398 -1.19%
2022-09-14 0 0.840 0.830 0.840 0.830 0.840 10,000 8,380 0.8380 0.553 0.546 0.553 0.546 0.553 15,200 0.5513 0.00%
2022-09-13 0 0.840 0.820 0.840 0.800 0.850 348,000 287,020 0.8248 0.553 0.539 0.553 0.526 0.559 528,947 0.5426 0.00%
2022-09-09 0 0.840 0.840 0.850 0.840 0.860 64,000 54,420 0.8503 0.553 0.553 0.559 0.553 0.566 97,278 0.5594 -2.33%
2022-09-08 0 0.860 0.850 0.870 0.840 0.870 170,000 144,000 0.8471 0.566 0.559 0.572 0.553 0.572 258,394 0.5573 2.38%
2022-09-07 0 0.840 0.840 0.850 0.840 0.850 10,000 8,440 0.8440 0.553 0.553 0.559 0.553 0.559 15,200 0.5553 -1.18%
2022-09-06 0 0.850 0.840 0.860 0.840 0.850 44,000 37,160 0.8445 0.559 0.553 0.566 0.553 0.559 66,878 0.5556 1.19%
2022-09-05 0 0.840 0.840 0.850 0.840 0.840 28,000 23,520 0.8400 0.553 0.553 0.559 0.553 0.553 42,559 0.5526 0.00%
2022-09-02 0 0.840 0.840 0.850 0.840 0.850 118,000 100,100 0.8483 0.553 0.553 0.559 0.553 0.559 179,356 0.5581 0.91%
2022-09-01 0 0.850 0.850 0.870 0.840 0.860 166,000 141,520 0.8525 0.548 0.548 0.561 0.541 0.554 257,649 0.5493 1.19%
2022-08-31 0 0.840 0.840 0.850 0.840 0.870 62,000 53,000 0.8548 0.541 0.541 0.548 0.541 0.561 96,230 0.5508 -1.18%
2022-08-30 0 0.850 0.840 0.860 0.830 0.850 108,000 91,200 0.8444 0.548 0.541 0.554 0.535 0.548 167,627 0.5441 0.00%
2022-08-29 0 0.850 0.840 0.860 0.840 0.850 8,000 6,760 0.8450 0.548 0.541 0.554 0.541 0.548 12,417 0.5444 -2.30%
2022-08-26 0 0.870 0.860 0.870 0.850 0.870 70,000 60,240 0.8606 0.561 0.554 0.561 0.548 0.561 108,647 0.5545 2.35%
2022-08-25 0 0.850 0.830 0.860 - - 0 0 - 0.548 0.535 0.554 - - 0 - 0.00%
2022-08-24 0 0.850 0.840 0.850 0.830 0.850 62,000 51,540 0.8313 0.548 0.541 0.548 0.535 0.548 96,230 0.5356 0.00%
2022-08-23 0 0.850 0.830 0.850 - - 0 0 - 0.548 0.535 0.548 - - 0 - 0.00%
2022-08-22 0 0.850 0.850 0.860 0.850 0.850 58,000 49,300 0.8500 0.548 0.548 0.554 0.548 0.548 90,022 0.5476 0.00%
2022-08-19 0 0.850 0.840 0.860 0.830 0.870 74,000 63,060 0.8522 0.548 0.541 0.554 0.535 0.561 114,855 0.5490 1.19%
2022-08-18 0 0.840 0.840 0.850 0.840 0.840 50,000 42,000 0.8400 0.541 0.541 0.548 0.541 0.541 77,605 0.5412 0.00%
2022-08-17 0 0.840 0.840 0.850 - - 0 0 - 0.541 0.541 0.548 - - 0 - 0.00%
2022-08-16 0 0.840 0.840 0.850 0.830 0.840 144,000 120,760 0.8386 0.541 0.541 0.548 0.535 0.541 223,502 0.5403 0.00%
2022-08-15 0 0.840 0.830 0.840 - - 0 0 - 0.541 0.535 0.541 - - 0 - 0.00%
2022-08-12 0 0.840 0.830 0.840 0.840 0.840 14,000 11,760 0.8400 0.541 0.535 0.541 0.541 0.541 21,729 0.5412 1.20%
2022-08-11 0 0.830 0.830 0.840 0.830 0.830 36,000 29,880 0.8300 0.535 0.535 0.541 0.535 0.535 55,876 0.5348 1.22%
2022-08-10 0 0.820 0.820 0.830 0.820 0.840 114,000 93,860 0.8233 0.528 0.528 0.535 0.528 0.541 176,939 0.5305 -1.20%
2022-08-09 0 0.830 0.830 0.840 0.830 0.840 78,000 65,400 0.8385 0.535 0.535 0.541 0.535 0.541 121,064 0.5402 0.00%
2022-08-08 0 0.830 0.830 0.840 - - 0 0 - 0.535 0.535 0.541 - - 0 - 0.00%
2022-08-05 0 0.830 0.830 0.840 0.820 0.840 178,000 146,920 0.8254 0.535 0.535 0.541 0.528 0.541 276,274 0.5318 -1.19%
2022-08-04 0 0.840 0.830 0.840 0.820 0.840 58,362 48,489 0.8308 0.541 0.535 0.541 0.528 0.541 90,584 0.5353 0.00%
2022-08-03 0 0.840 0.830 0.850 - - 0 0 - 0.541 0.535 0.548 - - 0 - 1.20%
2022-08-02 0 0.830 0.830 0.850 0.830 0.840 116,000 96,680 0.8334 0.535 0.535 0.548 0.535 0.541 180,044 0.5370 -3.49%
2022-08-01 0 0.860 0.840 0.860 0.830 0.860 182,000 154,320 0.8479 0.554 0.541 0.554 0.535 0.554 282,482 0.5463 1.18%
2022-07-29 0 0.850 0.850 0.860 0.850 0.850 80,000 68,000 0.8500 0.548 0.548 0.554 0.548 0.548 124,168 0.5476 0.00%
2022-07-28 0 0.850 0.840 0.850 0.830 0.850 966,000 809,600 0.8381 0.548 0.541 0.548 0.535 0.548 1,499,328 0.5400 -3.41%
2022-07-27 0 0.880 0.870 0.880 0.880 0.880 78,000 68,640 0.8800 0.567 0.561 0.567 0.567 0.567 121,064 0.5670 0.00%
2022-07-26 0 0.880 0.870 0.880 0.870 0.880 94,000 82,520 0.8779 0.567 0.561 0.567 0.561 0.567 145,897 0.5656 1.15%
2022-07-25 0 0.870 0.870 0.880 0.870 0.880 270,000 235,300 0.8715 0.561 0.561 0.567 0.561 0.567 419,067 0.5615 -1.14%
2022-07-22 0 0.880 0.870 0.880 0.880 0.890 86,000 75,700 0.8802 0.567 0.561 0.567 0.567 0.573 133,481 0.5671 0.00%
2022-07-21 0 0.880 0.870 0.880 0.880 0.890 158,000 139,060 0.8801 0.567 0.561 0.567 0.567 0.573 245,232 0.5671 0.00%
2022-07-20 0 0.880 0.870 0.880 0.870 0.890 168,000 147,660 0.8789 0.567 0.561 0.567 0.561 0.573 260,753 0.5663 -1.12%
2022-07-19 0 0.890 0.880 0.890 0.870 0.900 48,000 42,280 0.8808 0.573 0.567 0.573 0.561 0.580 74,501 0.5675 1.14%
2022-07-18 0 0.880 0.870 0.880 0.860 0.880 184,000 161,320 0.8767 0.567 0.561 0.567 0.554 0.567 285,586 0.5649 1.15%
2022-07-15 0 0.870 0.860 0.880 0.870 0.880 14,000 12,200 0.8714 0.561 0.554 0.567 0.561 0.567 21,729 0.5615 -2.25%
2022-07-14 0 0.890 0.880 0.890 - - 0 0 - 0.573 0.567 0.573 - - 0 - 0.00%
2022-07-13 0 0.890 0.880 0.890 0.880 0.890 4,000 3,540 0.8850 0.573 0.567 0.573 0.567 0.573 6,208 0.5702 1.14%
2022-07-12 0 0.880 0.870 0.900 0.880 0.890 30,000 26,440 0.8813 0.567 0.561 0.580 0.567 0.573 46,563 0.5678 0.00%
2022-07-11 0 0.880 0.880 0.890 0.880 0.890 160,000 141,000 0.8813 0.567 0.567 0.573 0.567 0.573 248,336 0.5678 -1.12%
2022-07-08 0 0.890 0.880 0.900 - - 0 0 - 0.573 0.567 0.580 - - 0 - 0.00%
2022-07-07 0 0.890 0.880 0.900 - - 0 0 - 0.573 0.567 0.580 - - 0 - 0.00%
2022-07-06 0 0.890 0.880 0.900 0.890 0.900 68,000 60,540 0.8903 0.573 0.567 0.580 0.573 0.580 105,543 0.5736 -1.11%
2022-07-05 0 0.900 0.890 0.900 - - 0 0 - 0.580 0.573 0.580 - - 0 - 0.00%
2022-07-04 0 0.900 0.890 0.900 0.880 0.900 116,000 102,560 0.8841 0.580 0.573 0.580 0.567 0.580 180,044 0.5696 1.12%
2022-06-30 0 0.890 0.890 0.900 0.890 0.890 86,000 76,540 0.8900 0.573 0.573 0.580 0.573 0.573 133,481 0.5734 -1.11%
2022-06-29 0 0.900 0.890 0.900 0.890 0.900 22,000 19,700 0.8955 0.580 0.573 0.580 0.573 0.580 34,146 0.5769 1.12%
2022-06-28 0 0.890 0.880 0.900 0.880 0.890 36,000 31,840 0.8844 0.573 0.567 0.580 0.567 0.573 55,876 0.5698 0.00%
2022-06-27 0 0.890 0.890 0.900 0.890 0.910 222,000 199,180 0.8972 0.573 0.573 0.580 0.573 0.586 344,566 0.5781 0.00%
2022-06-24 0 0.890 0.890 0.900 0.890 0.890 74,000 65,860 0.8900 0.573 0.573 0.580 0.573 0.573 114,855 0.5734 0.00%
2022-06-23 0 0.890 0.880 0.890 0.890 0.900 64,000 57,020 0.8909 0.573 0.567 0.573 0.573 0.580 99,334 0.5740 0.00%
2022-06-22 0 0.890 0.880 0.900 0.890 0.890 104,000 92,560 0.8900 0.573 0.567 0.580 0.573 0.573 161,418 0.5734 0.00%
2022-06-21 0 0.890 0.890 0.900 0.890 0.900 28,000 24,960 0.8914 0.573 0.573 0.580 0.573 0.580 43,459 0.5743 0.00%
2022-06-20 0 0.890 0.890 0.900 0.890 0.890 150,000 133,500 0.8900 0.573 0.573 0.580 0.573 0.573 232,815 0.5734 -1.11%
2022-06-17 0 0.900 0.890 0.900 0.890 0.900 10,000 8,940 0.8940 0.580 0.573 0.580 0.573 0.580 15,521 0.5760 1.12%
2022-06-16 0 0.890 0.890 0.900 0.890 0.890 24,000 21,360 0.8900 0.573 0.573 0.580 0.573 0.573 37,250 0.5734 0.00%
2022-06-15 0 0.890 0.890 0.900 0.890 0.900 132,000 118,540 0.8980 0.573 0.573 0.580 0.573 0.580 204,877 0.5786 -1.11%
2022-06-14 0 0.900 0.900 0.910 0.890 0.900 96,000 86,240 0.8983 0.580 0.580 0.586 0.573 0.580 149,002 0.5788 0.00%
2022-06-13 0 0.900 0.900 0.910 0.900 0.910 16,000 14,420 0.9013 0.580 0.580 0.586 0.580 0.586 24,834 0.5807 0.00%
2022-06-10 0 0.900 0.890 0.900 0.900 0.900 114,000 102,600 0.9000 0.580 0.573 0.580 0.580 0.580 176,939 0.5799 0.00%
2022-06-09 0 0.900 0.900 0.910 0.900 0.910 24,000 21,640 0.9017 0.580 0.580 0.586 0.580 0.586 37,250 0.5809 -1.10%
2022-06-08 0 0.910 0.900 0.910 0.900 0.910 46,000 41,660 0.9057 0.586 0.580 0.586 0.580 0.586 71,397 0.5835 1.11%
2022-06-07 0 0.900 0.900 0.910 0.900 0.910 228,000 205,240 0.9002 0.580 0.580 0.586 0.580 0.586 353,879 0.5800 0.00%
2022-06-06 0 0.900 0.900 0.910 0.900 0.900 118,000 106,200 0.9000 0.580 0.580 0.586 0.580 0.580 183,148 0.5799 0.00%
2022-06-02 0 0.900 0.900 0.910 0.900 0.910 34,000 30,640 0.9012 0.580 0.580 0.586 0.580 0.586 52,771 0.5806 -1.10%
2022-06-01 0 0.910 0.890 0.910 0.900 0.910 24,000 21,620 0.9008 0.586 0.573 0.586 0.580 0.586 37,250 0.5804 1.11%
2022-05-31 0 0.900 0.890 0.900 0.900 0.900 12,000 10,800 0.9000 0.580 0.573 0.580 0.580 0.580 18,625 0.5799 -1.10%
2022-05-30 0 0.910 0.900 0.920 0.890 0.910 44,000 39,880 0.9064 0.586 0.580 0.593 0.573 0.586 68,292 0.5840 2.25%
2022-05-27 0 0.890 0.890 0.900 0.890 0.900 124,000 110,500 0.8911 0.573 0.573 0.580 0.573 0.580 192,460 0.5741 -2.20%
2022-05-26 0 0.910 0.900 0.910 0.900 0.910 246,000 221,880 0.9020 0.586 0.580 0.586 0.580 0.586 381,817 0.5811 0.00%
2022-05-25 0 0.910 0.900 0.910 0.900 0.910 228,000 205,380 0.9008 0.586 0.580 0.586 0.580 0.586 353,879 0.5804 0.00%
2022-05-24 0 0.910 0.900 0.910 0.900 0.910 412,000 371,700 0.9022 0.586 0.580 0.586 0.580 0.586 639,465 0.5813 0.00%
2022-05-23 0 0.910 0.900 0.920 0.910 0.920 210,000 191,100 0.9100 0.586 0.580 0.593 0.586 0.593 325,941 0.5863 0.00%
2022-05-20 0 0.910 0.900 0.910 0.900 0.910 264,000 239,740 0.9081 0.586 0.580 0.586 0.580 0.586 409,754 0.5851 0.00%
2022-05-19 0 0.910 0.900 0.910 0.900 0.910 120,000 108,060 0.9005 0.586 0.580 0.586 0.580 0.586 186,252 0.5802 0.00%
2022-05-18 0 0.910 0.900 0.920 0.910 0.920 76,000 69,180 0.9103 0.586 0.580 0.593 0.586 0.593 117,960 0.5865 0.00%
2022-05-17 0 0.910 0.900 0.910 0.900 0.910 360,000 326,360 0.9066 0.586 0.580 0.586 0.580 0.586 558,756 0.5841 0.00%
2022-05-16 0 0.910 0.900 0.910 0.900 0.910 194,000 175,440 0.9043 0.586 0.580 0.586 0.580 0.586 301,107 0.5826 -1.09%
2022-05-13 0 0.920 0.900 0.920 0.900 0.920 38,000 34,480 0.9074 0.593 0.580 0.593 0.580 0.593 58,980 0.5846 1.10%
2022-05-12 0 0.910 0.900 0.910 0.900 0.920 244,000 221,600 0.9082 0.586 0.580 0.586 0.580 0.593 378,712 0.5851 0.00%
2022-05-11 0 0.910 0.910 0.930 0.910 0.930 152,000 139,100 0.9151 0.586 0.586 0.599 0.586 0.599 235,919 0.5896 0.00%
2022-05-10 0 0.910 0.910 0.920 0.910 0.920 110,000 100,540 0.9140 0.586 0.586 0.593 0.586 0.593 170,731 0.5889 -1.09%
2022-05-06 0 0.920 0.910 0.930 0.910 0.930 138,000 126,700 0.9181 0.593 0.586 0.599 0.586 0.599 214,190 0.5915 0.00%
2022-05-05 0 0.920 0.920 0.930 0.920 0.940 224,000 208,140 0.9292 0.593 0.593 0.599 0.593 0.606 347,670 0.5987 -2.13%
2022-05-04 0 0.940 0.930 0.950 0.930 0.950 182,000 169,540 0.9315 0.606 0.599 0.612 0.599 0.612 282,482 0.6002 1.08%
2022-05-03 0 0.930 0.930 0.940 0.930 0.950 360,000 337,120 0.9364 0.599 0.599 0.606 0.599 0.612 558,756 0.6033 -1.59%
2022-04-29 0 0.980 0.970 0.980 0.960 0.980 106,000 102,700 0.9689 0.609 0.603 0.609 0.596 0.609 170,616 0.6019 2.08%
2022-04-28 0 0.960 0.960 0.970 - - 0 0 - 0.596 0.596 0.603 - - 0 - 0.00%
2022-04-27 0 0.960 0.950 0.970 0.960 0.970 316,000 304,260 0.9628 0.596 0.590 0.603 0.596 0.603 508,629 0.5982 -2.04%
2022-04-26 0 0.980 0.970 0.980 0.970 0.980 80,000 78,040 0.9755 0.609 0.603 0.609 0.603 0.609 128,767 0.6061 2.08%
2022-04-25 0 0.960 0.960 0.980 0.960 0.980 154,000 148,680 0.9655 0.596 0.596 0.609 0.596 0.609 247,876 0.5998 -2.04%
2022-04-22 0 0.980 0.970 0.980 0.970 0.980 60,000 58,240 0.9707 0.609 0.603 0.609 0.603 0.609 96,575 0.6031 1.03%
2022-04-21 0 0.970 0.970 0.980 0.970 0.970 56,000 54,320 0.9700 0.603 0.603 0.609 0.603 0.603 90,137 0.6026 -1.02%
2022-04-20 0 0.980 0.970 0.990 0.980 0.980 60,000 58,800 0.9800 0.609 0.603 0.615 0.609 0.609 96,575 0.6089 1.03%
2022-04-19 0 0.970 0.970 0.980 0.970 0.970 80,000 77,600 0.9700 0.603 0.603 0.609 0.603 0.603 128,767 0.6026 0.00%
2022-04-14 0 0.970 0.960 0.980 0.970 0.970 109,200 105,864 0.9695 0.603 0.596 0.609 0.603 0.603 175,767 0.6023 0.00%
2022-04-13 0 0.970 0.970 0.980 0.970 0.980 44,000 42,800 0.9727 0.603 0.603 0.609 0.603 0.609 70,822 0.6043 -1.02%
2022-04-12 0 0.980 0.970 0.980 0.970 0.980 30,000 29,140 0.9713 0.609 0.603 0.609 0.603 0.609 48,288 0.6035 1.03%
2022-04-11 0 0.970 0.970 0.980 0.970 0.970 6,000 5,820 0.9700 0.603 0.603 0.609 0.603 0.603 9,658 0.6026 -1.02%
2022-04-08 0 0.980 0.970 0.980 0.980 0.980 144,000 141,120 0.9800 0.609 0.603 0.609 0.609 0.609 231,780 0.6089 0.00%
2022-04-07 0 0.980 0.980 0.990 0.980 0.990 166,000 163,800 0.9867 0.609 0.609 0.615 0.609 0.615 267,191 0.6130 0.00%
2022-04-06 0 0.980 0.980 0.990 0.980 0.990 42,000 41,180 0.9805 0.609 0.609 0.615 0.609 0.615 67,603 0.6091 0.00%
2022-04-04 0 0.980 0.970 0.980 0.970 0.980 90,000 87,940 0.9771 0.609 0.603 0.609 0.603 0.609 144,863 0.6071 2.08%
2022-04-01 0 0.960 0.950 0.960 0.960 0.960 2,000 1,920 0.9600 0.596 0.590 0.596 0.596 0.596 3,219 0.5964 0.00%
2022-03-31 0 0.960 0.950 0.970 0.950 0.970 60,000 57,240 0.9540 0.596 0.590 0.603 0.590 0.603 96,575 0.5927 -1.03%
2022-03-30 0 0.970 0.960 0.970 0.970 0.970 8,000 7,760 0.9700 0.603 0.596 0.603 0.603 0.603 12,877 0.6026 1.04%
2022-03-29 0 0.960 0.960 0.970 0.960 0.970 50,000 48,400 0.9680 0.596 0.596 0.603 0.596 0.603 80,479 0.6014 -1.03%
2022-03-28 0 0.970 0.960 0.980 0.960 0.970 56,000 54,180 0.9675 0.603 0.596 0.609 0.596 0.603 90,137 0.6011 0.00%
2022-03-25 0 0.970 0.960 0.970 0.960 0.980 8,000 7,760 0.9700 0.603 0.596 0.603 0.596 0.609 12,877 0.6026 1.04%
2022-03-24 0 0.960 0.960 0.980 0.960 0.980 292,000 281,460 0.9639 0.596 0.596 0.609 0.596 0.609 469,999 0.5989 -1.03%
2022-03-23 0 0.970 0.960 0.970 0.970 0.970 22,000 21,340 0.9700 0.603 0.596 0.603 0.603 0.603 35,411 0.6026 0.00%
2022-03-22 0 0.970 0.960 0.980 0.980 0.980 8,000 7,840 0.9800 0.603 0.596 0.609 0.609 0.609 12,877 0.6089 0.00%
2022-03-21 0 0.970 0.960 0.980 0.950 0.980 44,000 42,640 0.9691 0.603 0.596 0.609 0.590 0.609 70,822 0.6021 2.11%
2022-03-18 0 0.950 0.950 0.970 0.950 0.970 272,000 259,440 0.9538 0.590 0.590 0.603 0.590 0.603 437,807 0.5926 0.00%
2022-03-17 0 0.950 0.950 0.960 0.940 0.960 588,000 559,300 0.9512 0.590 0.590 0.596 0.584 0.596 946,436 0.5910 -2.06%
2022-03-16 0 0.970 0.960 0.970 0.950 0.970 152,000 145,720 0.9587 0.603 0.596 0.603 0.590 0.603 244,657 0.5956 3.19%
2022-03-15 0 0.940 0.930 0.950 0.930 0.970 734,000 703,640 0.9586 0.584 0.578 0.590 0.578 0.603 1,181,435 0.5956 -3.09%
2022-03-14 0 0.970 0.960 0.970 0.960 0.980 258,000 249,460 0.9669 0.603 0.596 0.603 0.596 0.609 415,273 0.6007 -1.02%
2022-03-11 0 0.980 0.970 0.990 0.960 1.000 406,000 396,520 0.9767 0.609 0.603 0.615 0.596 0.621 653,491 0.6068 0.00%
2022-03-10 0 0.980 0.970 0.980 0.960 0.980 114,000 110,380 0.9682 0.609 0.603 0.609 0.596 0.609 183,493 0.6015 1.03%
2022-03-09 0 0.970 0.960 0.970 0.960 0.990 384,000 372,080 0.9690 0.603 0.596 0.603 0.596 0.615 618,081 0.6020 -1.02%
2022-03-08 0 0.980 0.980 0.990 0.970 0.990 88,000 86,160 0.9791 0.609 0.609 0.615 0.603 0.615 141,643 0.6083 -1.01%
2022-03-07 0 0.990 0.980 0.990 0.970 0.990 100,000 97,540 0.9754 0.615 0.609 0.615 0.603 0.615 160,958 0.6060 2.06%
2022-03-04 0 0.970 0.970 0.980 0.960 0.980 246,000 238,600 0.9699 0.603 0.603 0.609 0.596 0.609 395,958 0.6026 -1.02%
2022-03-03 0 0.980 0.980 0.990 0.980 0.990 210,000 205,860 0.9803 0.609 0.609 0.615 0.609 0.615 338,013 0.6090 0.00%
2022-03-02 0 0.980 0.980 0.990 0.980 0.990 40,000 39,260 0.9815 0.609 0.609 0.615 0.609 0.615 64,383 0.6098 -1.01%
2022-03-01 0 0.990 0.980 1.000 0.980 1.000 394,000 388,960 0.9872 0.615 0.609 0.621 0.609 0.621 634,176 0.6133 1.02%
2022-02-28 0 0.980 0.980 1.000 0.980 0.990 82,000 81,120 0.9893 0.609 0.609 0.621 0.609 0.615 131,986 0.6146 -1.01%
2022-02-25 0 0.990 0.990 1.000 0.990 1.000 118,000 116,880 0.9905 0.615 0.615 0.621 0.615 0.621 189,931 0.6154 0.00%
2022-02-24 0 0.990 0.990 1.000 0.990 1.000 240,000 237,740 0.9906 0.615 0.615 0.621 0.615 0.621 386,300 0.6154 0.00%
2022-02-23 0 0.990 0.990 1.000 0.990 1.000 50,000 49,620 0.9924 0.615 0.615 0.621 0.615 0.621 80,479 0.6166 0.00%
2022-02-22 0 0.990 0.990 1.000 0.990 1.000 112,000 110,940 0.9905 0.615 0.615 0.621 0.615 0.621 180,274 0.6154 -1.00%
2022-02-21 0 1.000 0.990 1.000 0.990 1.000 132,000 131,700 0.9977 0.621 0.615 0.621 0.615 0.621 212,465 0.6199 0.00%
2022-02-18 0 1.000 0.990 1.000 1.000 1.000 78,000 78,000 1.0000 0.621 0.615 0.621 0.621 0.621 125,548 0.6213 0.00%
2022-02-17 0 1.000 0.990 1.000 0.990 1.000 270,000 269,420 0.9979 0.621 0.615 0.621 0.615 0.621 434,588 0.6199 0.00%
2022-02-16 0 1.000 0.990 1.000 0.990 1.000 374,000 370,340 0.9902 0.621 0.615 0.621 0.615 0.621 601,985 0.6152 0.00%
2022-02-15 0 1.000 0.990 1.000 0.990 1.000 388,000 384,160 0.9901 0.621 0.615 0.621 0.615 0.621 624,519 0.6151 0.00%
2022-02-14 0 1.000 0.990 1.000 0.990 1.000 204,000 203,980 0.9999 0.621 0.615 0.621 0.615 0.621 328,355 0.6212 0.00%
2022-02-11 0 1.000 0.990 1.000 1.000 1.000 208,000 208,000 1.0000 0.621 0.615 0.621 0.621 0.621 334,794 0.6213 -0.99%
2022-02-10 0 1.010 1.000 1.010 1.000 1.020 284,000 284,760 1.0027 0.627 0.621 0.627 0.621 0.634 457,122 0.6229 0.00%
2022-02-09 0 1.010 1.010 1.020 1.000 1.020 158,000 159,480 1.0094 0.627 0.627 0.634 0.621 0.634 254,314 0.6271 0.00%
2022-02-08 0 1.010 1.000 1.010 1.000 1.010 82,000 82,320 1.0039 0.627 0.621 0.627 0.621 0.627 131,986 0.6237 1.00%
2022-02-07 0 1.000 0.990 1.000 - - 0 0 - 0.621 0.615 0.621 - - 0 - 0.00%
2022-02-04 0 1.000 1.000 1.010 1.000 1.010 74,000 74,020 1.0003 0.621 0.621 0.627 0.621 0.627 119,109 0.6214 0.00%
2022-01-31 0 1.000 0.990 1.000 0.990 1.000 63,600 63,484 0.9982 0.621 0.615 0.621 0.615 0.621 102,370 0.6201 1.01%
2022-01-28 0 0.990 0.990 1.000 0.990 1.000 64,000 63,380 0.9903 0.615 0.615 0.621 0.615 0.621 103,013 0.6153 -1.00%
2022-01-27 0 1.000 0.990 1.000 - - 0 0 - 0.621 0.615 0.621 - - 0 - 0.00%
2022-01-26 0 1.000 0.990 1.000 0.990 1.000 128,000 127,960 0.9997 0.621 0.615 0.621 0.615 0.621 206,027 0.6211 1.01%
2022-01-25 0 0.990 0.980 0.990 0.980 0.990 46,000 45,500 0.9891 0.615 0.609 0.615 0.609 0.615 74,041 0.6145 0.00%
2022-01-24 0 0.990 0.980 0.990 0.980 0.990 146,000 144,000 0.9863 0.615 0.609 0.615 0.609 0.615 234,999 0.6128 1.02%
2022-01-21 0 0.980 0.980 0.990 0.980 0.990 252,000 246,980 0.9801 0.609 0.609 0.615 0.609 0.615 405,615 0.6089 0.00%
2022-01-20 0 0.980 0.980 0.990 0.980 0.980 54,000 52,920 0.9800 0.609 0.609 0.615 0.609 0.609 86,918 0.6089 -1.01%
2022-01-19 0 0.990 0.980 0.990 0.980 0.990 22,000 21,760 0.9891 0.615 0.609 0.615 0.609 0.615 35,411 0.6145 0.00%
2022-01-18 0 0.990 0.980 0.990 0.980 0.990 268,400 263,036 0.9800 0.615 0.609 0.615 0.609 0.615 432,013 0.6089 -1.00%
2022-01-17 0 1.000 0.980 1.000 0.980 1.000 56,000 55,400 0.9893 0.621 0.609 0.621 0.609 0.621 90,137 0.6146 1.01%
2022-01-14 0 0.990 0.980 0.990 0.980 1.000 268,000 266,700 0.9951 0.615 0.609 0.615 0.609 0.621 431,369 0.6183 -1.00%
2022-01-13 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.621 0.609 0.621 0.621 0.621 6,438 0.6213 0.00%
2022-01-12 0 1.000 0.990 1.000 - - 0 0 - 0.621 0.615 0.621 - - 0 - 0.00%
2022-01-11 0 1.000 0.980 1.000 0.990 1.000 68,000 67,400 0.9912 0.621 0.609 0.621 0.615 0.621 109,452 0.6158 0.00%
2022-01-10 0 1.000 0.990 1.000 0.970 1.000 392,000 389,340 0.9932 0.621 0.615 0.621 0.603 0.621 630,957 0.6171 1.01%
2022-01-07 0 0.990 0.980 0.990 0.970 0.990 182,000 178,200 0.9791 0.615 0.609 0.615 0.603 0.615 292,944 0.6083 0.00%
2022-01-06 0 0.990 0.990 1.000 0.990 1.000 82,000 81,200 0.9902 0.615 0.615 0.621 0.615 0.621 131,986 0.6152 -1.00%
2022-01-05 0 1.000 0.990 1.000 1.000 1.000 22,000 22,000 1.0000 0.621 0.615 0.621 0.621 0.621 35,411 0.6213 0.00%
2022-01-04 0 1.000 0.990 1.000 1.000 1.000 410,000 410,000 1.0000 0.621 0.615 0.621 0.621 0.621 659,930 0.6213 0.00%
2022-01-03 0 1.000 1.000 1.020 1.000 1.000 12,000 12,000 1.0000 0.621 0.621 0.634 0.621 0.621 19,315 0.6213 -0.99%
2021-12-31 0 1.010 1.000 1.020 1.010 1.010 20,000 20,200 1.0100 0.627 0.621 0.634 0.627 0.627 32,192 0.6275 1.00%
2021-12-30 0 1.000 0.990 1.000 1.000 1.010 254,000 254,700 1.0028 0.621 0.615 0.621 0.621 0.627 408,835 0.6230 0.00%
2021-12-29 0 1.000 0.990 1.000 0.990 1.000 6,000 5,960 0.9933 0.621 0.615 0.621 0.615 0.621 9,658 0.6171 0.00%
2021-12-28 0 1.000 0.990 1.000 1.000 1.010 262,000 263,280 1.0049 0.621 0.615 0.621 0.621 0.627 421,711 0.6243 0.00%
2021-12-24 0 1.000 0.990 1.000 1.000 1.010 46,000 46,060 1.0013 0.621 0.615 0.621 0.621 0.627 74,041 0.6221 -0.99%
2021-12-23 0 1.010 1.000 1.010 1.000 1.010 252,000 252,020 1.0001 0.627 0.621 0.627 0.621 0.627 405,615 0.6213 1.00%
2021-12-22 0 1.000 0.990 1.000 0.980 1.000 104,000 103,620 0.9963 0.621 0.615 0.621 0.609 0.621 167,397 0.6190 3.09%
2021-12-21 0 0.970 0.970 0.990 0.970 1.000 266,000 261,060 0.9814 0.603 0.603 0.615 0.603 0.621 428,150 0.6097 -2.02%
2021-12-20 0 0.990 0.990 1.000 0.990 1.000 120,000 119,540 0.9962 0.615 0.615 0.621 0.615 0.621 193,150 0.6189 -1.00%
2021-12-17 0 1.000 0.990 1.000 0.980 1.000 132,000 131,380 0.9953 0.621 0.615 0.621 0.609 0.621 212,465 0.6184 0.00%
2021-12-16 0 1.000 0.990 1.000 1.000 1.010 112,000 111,920 0.9993 0.621 0.615 0.621 0.621 0.627 180,274 0.6208 0.00%
2021-12-15 0 1.000 0.990 1.000 0.990 1.010 329,200 328,932 0.9992 0.621 0.615 0.621 0.615 0.627 529,875 0.6208 2.04%
2021-12-14 0 0.980 0.980 0.990 0.980 1.000 52,000 51,000 0.9808 0.609 0.609 0.615 0.609 0.621 83,698 0.6093 -1.01%
2021-12-13 0 0.990 0.990 1.000 0.990 1.000 96,000 95,060 0.9902 0.615 0.615 0.621 0.615 0.621 154,520 0.6152 0.00%
2021-12-10 0 0.990 0.980 0.990 0.980 0.990 112,000 110,560 0.9871 0.615 0.609 0.615 0.609 0.615 180,274 0.6133 1.02%
2021-12-09 0 0.980 0.980 0.990 0.980 0.990 134,000 131,500 0.9813 0.609 0.609 0.615 0.609 0.615 215,684 0.6097 0.00%
2021-12-08 0 0.980 0.970 0.980 0.970 0.990 54,000 52,920 0.9800 0.609 0.603 0.609 0.603 0.615 86,918 0.6089 0.00%
2021-12-07 0 0.980 0.970 0.980 0.970 0.980 188,095 183,013 0.9730 0.609 0.603 0.609 0.603 0.609 302,755 0.6045 1.03%
2021-12-06 0 0.970 0.970 0.980 0.970 0.980 154,000 149,920 0.9735 0.603 0.603 0.609 0.603 0.609 247,876 0.6048 -1.02%
2021-12-03 0 0.980 0.970 0.980 0.970 0.980 52,000 50,760 0.9762 0.609 0.603 0.609 0.603 0.609 83,698 0.6065 0.00%
2021-12-02 0 0.980 0.970 0.980 0.970 0.980 162,000 157,720 0.9736 0.609 0.603 0.609 0.603 0.609 260,753 0.6049 1.03%
2021-12-01 0 0.970 0.960 0.970 0.960 0.970 288,000 278,960 0.9686 0.603 0.596 0.603 0.596 0.603 463,560 0.6018 0.00%
2021-11-30 0 0.970 0.970 0.980 0.970 0.980 64,000 62,300 0.9734 0.603 0.603 0.609 0.603 0.609 103,013 0.6048 -1.02%
2021-11-29 0 0.980 0.970 0.980 0.980 0.990 208,000 203,880 0.9802 0.609 0.603 0.609 0.609 0.615 334,794 0.6090 0.00%
2021-11-26 0 0.980 0.970 0.980 0.970 0.980 372,000 362,980 0.9758 0.609 0.603 0.609 0.603 0.609 598,766 0.6062 0.00%
2021-11-25 0 0.980 0.980 0.990 0.980 0.990 82,000 80,380 0.9802 0.609 0.609 0.615 0.609 0.615 131,986 0.6090 0.00%
2021-11-24 0 0.980 0.980 0.990 0.970 0.990 16,000 15,700 0.9813 0.609 0.609 0.615 0.603 0.615 25,753 0.6096 0.00%
2021-11-23 0 0.980 0.970 0.980 - - 0 0 - 0.609 0.603 0.609 - - 0 - 0.00%
2021-11-22 0 0.980 0.980 0.990 0.980 0.990 414,000 405,760 0.9801 0.609 0.609 0.615 0.609 0.615 666,368 0.6089 0.00%
2021-11-19 0 0.980 0.980 0.990 0.980 0.980 280,000 274,400 0.9800 0.609 0.609 0.615 0.609 0.609 450,684 0.6089 -1.01%
2021-11-18 0 0.990 0.980 0.990 0.980 1.000 452,000 443,760 0.9818 0.615 0.609 0.615 0.609 0.621 727,532 0.6100 1.02%
2021-11-17 0 0.980 0.980 0.990 0.980 0.990 80,000 78,440 0.9805 0.609 0.609 0.615 0.609 0.615 128,767 0.6092 -1.01%
2021-11-16 0 0.990 0.980 0.990 - - 0 0 - 0.615 0.609 0.615 - - 0 - -1.00%
2021-11-15 0 1.000 0.980 1.000 0.990 1.000 906,000 902,760 0.9964 0.621 0.609 0.621 0.615 0.621 1,458,284 0.6191 1.01%
2021-11-12 0 0.990 0.980 0.990 0.990 1.000 140,000 138,660 0.9904 0.615 0.609 0.615 0.615 0.621 225,342 0.6153 0.00%
2021-11-11 0 0.990 0.980 0.990 0.980 1.000 276,000 272,280 0.9865 0.615 0.609 0.615 0.609 0.621 444,245 0.6129 -1.00%
2021-11-10 0 1.000 0.990 1.000 0.990 1.000 564,000 559,680 0.9923 0.621 0.615 0.621 0.615 0.621 907,806 0.6165 0.00%
2021-11-09 0 1.000 0.990 1.000 0.990 1.000 60,600 60,336 0.9956 0.621 0.615 0.621 0.615 0.621 97,541 0.6186 0.00%
2021-11-08 0 1.000 0.980 1.000 0.990 1.000 14,000 13,880 0.9914 0.621 0.609 0.621 0.615 0.621 22,534 0.6160 1.01%
2021-11-05 0 0.990 0.980 0.990 0.980 0.990 206,000 202,460 0.9828 0.615 0.609 0.615 0.609 0.615 331,574 0.6106 0.00%
2021-11-04 0 0.990 0.980 0.990 0.970 0.990 68,000 66,600 0.9794 0.615 0.609 0.615 0.603 0.615 109,452 0.6085 1.02%
2021-11-03 0 0.980 0.970 0.980 0.980 0.990 172,000 168,800 0.9814 0.609 0.603 0.609 0.609 0.615 276,849 0.6097 -1.01%
2021-11-02 0 0.990 0.980 0.990 0.980 0.990 112,000 110,380 0.9855 0.615 0.609 0.615 0.609 0.615 180,274 0.6123 0.00%
2021-11-01 0 0.990 0.980 0.990 - - 2,000 1,980 0.9900 0.615 0.609 0.615 - - 3,219 0.6151 0.00%
2021-10-29 0 0.990 0.970 0.990 0.980 0.990 420,000 411,620 0.9800 0.615 0.603 0.615 0.609 0.615 676,026 0.6089 1.02%
2021-10-28 0 0.980 0.980 0.990 0.980 1.000 74,000 73,020 0.9868 0.609 0.609 0.615 0.609 0.621 119,109 0.6131 0.00%
2021-10-27 0 0.980 0.980 0.990 - - 0 0 - 0.609 0.609 0.615 - - 0 - 0.00%
2021-10-26 0 0.980 0.980 0.990 0.980 0.990 8,000 7,900 0.9875 0.609 0.609 0.615 0.609 0.615 12,877 0.6135 -1.01%
2021-10-25 0 0.990 0.980 1.000 0.980 1.000 340,000 336,380 0.9894 0.615 0.609 0.621 0.609 0.621 547,259 0.6147 -1.00%
2021-10-22 0 1.000 0.990 1.000 0.990 1.000 116,000 114,860 0.9902 0.621 0.615 0.621 0.615 0.621 186,712 0.6152 1.01%
2021-10-21 0 0.990 0.990 1.000 0.990 0.990 18,000 17,820 0.9900 0.615 0.615 0.621 0.615 0.615 28,973 0.6151 0.00%
2021-10-20 0 0.990 0.980 0.990 0.990 0.990 224,000 221,760 0.9900 0.615 0.609 0.615 0.615 0.615 360,547 0.6151 0.00%
2021-10-19 0 0.990 0.980 0.990 0.980 1.000 140,000 138,220 0.9873 0.615 0.609 0.615 0.609 0.621 225,342 0.6134 0.00%
2021-10-18 0 0.990 0.990 1.000 0.990 0.990 58,000 57,420 0.9900 0.615 0.615 0.621 0.615 0.615 93,356 0.6151 0.00%
2021-10-15 0 0.990 0.980 1.000 0.990 1.000 26,000 25,760 0.9908 0.615 0.609 0.621 0.615 0.621 41,849 0.6155 -1.98%
2021-10-12 0 1.010 0.990 1.010 0.980 1.020 384,000 378,940 0.9868 0.627 0.615 0.627 0.609 0.634 618,081 0.6131 3.06%
2021-10-11 0 0.980 0.980 0.990 0.980 0.990 178,000 175,620 0.9866 0.609 0.609 0.615 0.609 0.615 286,506 0.6130 0.00%
2021-10-08 0 0.980 0.980 0.990 0.980 0.990 56,708 55,640 0.9812 0.609 0.609 0.615 0.609 0.615 91,276 0.6096 0.00%
2021-10-07 0 0.980 0.970 0.980 0.980 0.990 382,000 374,900 0.9814 0.609 0.603 0.609 0.609 0.615 614,861 0.6097 0.00%
2021-10-06 0 0.980 0.970 0.990 0.980 1.000 600,000 588,060 0.9801 0.609 0.603 0.615 0.609 0.621 965,751 0.6089 -1.01%
2021-10-05 0 0.990 0.980 1.000 0.980 0.990 252,088 249,483 0.9897 0.615 0.609 0.621 0.609 0.615 405,757 0.6149 0.00%
2021-10-04 0 0.990 0.980 0.990 0.980 0.990 500,800 495,688 0.9898 0.615 0.609 0.615 0.609 0.615 806,080 0.6149 0.00%
2021-09-30 0 0.990 0.990 1.000 0.990 0.990 18,000 17,820 0.9900 0.615 0.615 0.621 0.615 0.615 28,973 0.6151 0.00%
2021-09-29 0 0.990 0.980 1.000 0.980 0.990 160,000 158,380 0.9899 0.615 0.609 0.621 0.609 0.615 257,534 0.6150 0.00%
2021-09-28 0 0.990 0.990 1.000 0.990 0.990 50,000 49,500 0.9900 0.615 0.615 0.621 0.615 0.615 80,479 0.6151 0.00%
2021-09-27 0 0.990 0.990 1.000 0.990 1.000 16,000 15,940 0.9963 0.615 0.615 0.621 0.615 0.621 25,753 0.6189 0.00%
2021-09-24 0 0.990 0.990 1.000 0.990 0.990 44,000 43,560 0.9900 0.615 0.615 0.621 0.615 0.615 70,822 0.6151 0.00%
2021-09-23 0 0.990 0.990 1.000 0.990 1.000 176,000 174,800 0.9932 0.615 0.615 0.621 0.615 0.621 283,287 0.6170 0.00%
2021-09-21 0 0.990 0.990 1.000 0.990 1.000 354,000 352,460 0.9956 0.615 0.615 0.621 0.615 0.621 569,793 0.6186 0.00%
2021-09-20 0 0.990 0.990 1.000 0.990 1.000 348,000 344,880 0.9910 0.615 0.615 0.621 0.615 0.621 560,136 0.6157 -1.00%
2021-09-17 0 1.000 1.000 1.010 0.990 1.020 136,000 135,940 0.9996 0.621 0.621 0.627 0.615 0.634 218,904 0.6210 0.00%
2021-09-16 0 1.000 1.000 1.020 1.000 1.010 86,000 86,060 1.0007 0.621 0.621 0.634 0.621 0.627 138,424 0.6217 -1.96%
2021-09-15 0 1.020 1.010 1.020 1.010 1.020 28,000 28,320 1.0114 0.634 0.627 0.634 0.627 0.634 45,068 0.6284 0.00%
2021-09-14 0 1.020 1.010 1.020 - - 0 0 - 0.634 0.627 0.634 - - 0 - 0.00%
2021-09-13 0 1.020 1.010 1.020 1.020 1.030 20,000 20,440 1.0220 0.634 0.627 0.634 0.634 0.640 32,192 0.6349 0.00%
2021-09-10 0 1.020 1.020 1.030 1.020 1.020 30,000 30,600 1.0200 0.634 0.634 0.640 0.634 0.634 48,288 0.6337 0.00%
2021-09-09 0 1.020 1.020 1.030 1.010 1.020 330,000 336,580 1.0199 0.634 0.634 0.640 0.627 0.634 531,163 0.6337 -0.97%
2021-09-08 0 1.030 1.020 1.030 1.020 1.030 220,000 224,460 1.0203 0.640 0.634 0.640 0.634 0.640 354,109 0.6339 0.00%
2021-09-07 0 1.030 1.010 1.030 1.010 1.030 368,000 373,960 1.0162 0.640 0.627 0.640 0.627 0.640 592,327 0.6313 0.98%
2021-09-06 0 1.020 1.000 1.020 1.010 1.020 158,000 160,500 1.0158 0.634 0.621 0.634 0.627 0.634 254,314 0.6311 0.00%
2021-09-03 0 1.020 1.010 1.030 1.010 1.030 12,000 12,240 1.0200 0.634 0.627 0.640 0.627 0.640 19,315 0.6337 -0.97%
2021-09-02 0 1.030 1.020 1.030 1.000 1.030 176,000 177,360 1.0077 0.640 0.634 0.640 0.621 0.640 283,287 0.6261 0.00%
2021-09-01 0 1.030 1.010 1.030 1.000 1.030 424,000 427,860 1.0091 0.640 0.627 0.640 0.621 0.640 682,464 0.6269 1.17%
2021-08-31 0 1.050 1.040 1.050 1.040 1.050 152,000 158,780 1.0446 0.633 0.626 0.633 0.626 0.633 252,323 0.6293 0.96%
2021-08-30 0 1.040 1.040 1.050 1.040 1.050 58,000 60,880 1.0497 0.626 0.626 0.633 0.626 0.633 96,281 0.6323 -0.95%
2021-08-27 0 1.050 1.030 1.050 1.020 1.050 160,000 164,700 1.0294 0.633 0.620 0.633 0.614 0.633 265,603 0.6201 0.96%
2021-08-26 0 1.040 1.030 1.040 - - 0 0 - 0.626 0.620 0.626 - - 0 - -0.95%
2021-08-25 0 1.050 1.020 1.050 1.010 1.050 802,000 816,220 1.0177 0.633 0.614 0.633 0.608 0.633 1,331,334 0.6131 1.94%
2021-08-24 0 1.030 1.030 1.040 1.020 1.030 142,000 146,060 1.0286 0.620 0.620 0.626 0.614 0.620 235,723 0.6196 0.98%
2021-08-23 0 1.020 1.020 1.030 1.020 1.040 616,000 632,300 1.0265 0.614 0.614 0.620 0.614 0.626 1,022,571 0.6183 -1.92%
2021-08-20 0 1.040 1.030 1.040 1.020 1.050 911,595 946,358 1.0381 0.626 0.620 0.626 0.614 0.633 1,513,264 0.6254 0.00%
2021-08-19 0 1.040 1.020 1.040 1.020 1.040 292,000 300,880 1.0304 0.626 0.614 0.626 0.614 0.626 484,725 0.6207 0.97%
2021-08-18 0 1.030 1.030 1.040 1.010 1.040 1,114,000 1,145,000 1.0278 0.620 0.620 0.626 0.608 0.626 1,849,260 0.6192 0.00%
2021-08-17 0 1.030 1.020 1.030 - - 0 0 - 0.620 0.614 0.620 - - 0 - 0.00%
2021-08-16 0 1.030 1.020 1.030 1.030 1.030 74,000 76,220 1.0300 0.620 0.614 0.620 0.620 0.620 122,841 0.6205 0.00%
2021-08-13 0 1.030 1.020 1.030 1.020 1.030 194,000 199,660 1.0292 0.620 0.614 0.620 0.614 0.620 322,043 0.6200 -0.96%
2021-08-12 0 1.040 1.030 1.050 1.020 1.040 160,000 165,300 1.0331 0.626 0.620 0.633 0.614 0.626 265,603 0.6224 0.97%
2021-08-11 0 1.030 1.020 1.030 1.010 1.030 142,000 145,140 1.0221 0.620 0.614 0.620 0.608 0.620 235,723 0.6157 0.98%
2021-08-10 0 1.020 1.010 1.020 1.010 1.020 6,000 6,080 1.0133 0.614 0.608 0.614 0.608 0.614 9,960 0.6104 0.00%
2021-08-09 0 1.020 1.010 1.020 0.990 1.020 136,000 137,600 1.0118 0.614 0.608 0.614 0.596 0.614 225,762 0.6095 2.00%
2021-08-06 0 1.000 1.000 1.020 1.000 1.020 512,000 516,780 1.0093 0.602 0.602 0.614 0.602 0.614 849,929 0.6080 -0.99%
2021-08-05 0 1.010 1.010 1.020 1.010 1.020 50,000 50,520 1.0104 0.608 0.608 0.614 0.608 0.614 83,001 0.6087 0.00%
2021-08-04 0 1.010 1.010 1.020 0.990 1.020 408,000 409,300 1.0032 0.608 0.608 0.614 0.596 0.614 677,287 0.6043 1.00%
2021-08-03 0 1.000 1.000 1.010 1.000 1.000 120,000 120,000 1.0000 0.602 0.602 0.608 0.602 0.602 199,202 0.6024 -0.99%
2021-08-02 0 1.010 1.000 1.020 1.010 1.030 456,000 463,420 1.0163 0.608 0.602 0.614 0.608 0.620 756,968 0.6122 0.00%
2021-07-30 0 1.010 1.000 1.010 1.010 1.010 164,000 165,640 1.0100 0.608 0.602 0.608 0.608 0.608 272,243 0.6084 0.00%
2021-07-29 0 1.010 1.000 1.010 0.990 1.010 250,000 250,240 1.0010 0.608 0.602 0.608 0.596 0.608 415,004 0.6030 0.00%
2021-07-28 0 1.010 0.990 1.010 0.980 1.010 422,000 419,640 0.9944 0.608 0.596 0.608 0.590 0.608 700,528 0.5990 1.00%
2021-07-27 0 1.000 0.990 1.020 0.980 1.020 1,530,000 1,532,760 1.0018 0.602 0.596 0.614 0.590 0.614 2,539,827 0.6035 -0.99%
2021-07-26 0 1.010 1.010 1.020 1.010 1.020 462,000 468,440 1.0139 0.608 0.608 0.614 0.608 0.614 766,928 0.6108 0.00%
2021-07-23 0 1.010 1.000 1.040 1.000 1.110 4,716,000 4,864,280 1.0314 0.608 0.602 0.626 0.602 0.669 7,828,644 0.6213 -3.81%
2021-07-22 0 1.050 1.050 1.060 1.030 1.050 134,000 139,060 1.0378 0.633 0.633 0.639 0.620 0.633 222,442 0.6252 0.00%
2021-07-21 0 1.050 1.030 1.050 1.020 1.060 530,000 549,960 1.0377 0.633 0.620 0.633 0.614 0.639 879,809 0.6251 0.96%
2021-07-20 0 1.040 1.020 1.040 1.020 1.040 186,000 190,900 1.0263 0.626 0.614 0.626 0.614 0.626 308,763 0.6183 0.00%
2021-07-19 0 1.040 1.030 1.040 1.030 1.040 52,000 53,580 1.0304 0.626 0.620 0.626 0.620 0.626 86,321 0.6207 -0.95%
2021-07-16 0 1.050 1.040 1.050 1.040 1.050 78,000 81,140 1.0403 0.633 0.626 0.633 0.626 0.633 129,481 0.6267 0.00%
2021-07-15 0 1.050 1.040 1.050 1.040 1.050 100,000 104,840 1.0484 0.633 0.626 0.633 0.626 0.633 166,002 0.6316 0.96%
2021-07-14 0 1.040 1.030 1.040 1.040 1.040 206,000 214,240 1.0400 0.626 0.620 0.626 0.626 0.626 341,964 0.6265 0.00%
2021-07-13 0 1.040 1.030 1.040 1.030 1.050 302,000 313,540 1.0382 0.626 0.620 0.626 0.620 0.633 501,325 0.6254 0.00%
2021-07-12 0 1.040 1.030 1.040 1.030 1.050 1,210,000 1,249,960 1.0330 0.626 0.620 0.626 0.620 0.633 2,008,622 0.6223 0.00%
2021-07-09 0 1.040 1.040 1.050 1.020 1.050 190,000 196,060 1.0319 0.626 0.626 0.633 0.614 0.633 315,403 0.6216 0.97%
2021-07-08 0 1.030 1.030 1.040 1.020 1.040 642,000 657,160 1.0236 0.620 0.620 0.626 0.614 0.626 1,065,731 0.6166 -0.96%
2021-07-07 0 1.040 1.040 1.060 1.040 1.050 236,000 245,880 1.0419 0.626 0.626 0.639 0.626 0.633 391,764 0.6276 -0.95%
2021-07-06 0 1.050 1.050 1.060 1.040 1.070 140,000 146,880 1.0491 0.633 0.633 0.639 0.626 0.645 232,402 0.6320 0.00%
2021-07-05 0 1.050 1.050 1.060 1.040 1.060 242,000 253,580 1.0479 0.633 0.633 0.639 0.626 0.639 401,724 0.6312 0.96%
2021-07-02 0 1.040 1.040 1.050 1.030 1.050 658,000 685,900 1.0424 0.626 0.626 0.633 0.620 0.633 1,092,292 0.6279 0.00%
2021-06-30 0 1.040 1.040 1.050 1.040 1.070 580,000 606,960 1.0465 0.626 0.626 0.633 0.626 0.645 962,810 0.6304 -0.95%
2021-06-29 0 1.050 1.050 1.060 1.050 1.050 364,000 382,200 1.0500 0.633 0.633 0.639 0.633 0.633 604,246 0.6325 -0.94%
2021-06-28 0 1.060 1.050 1.060 1.060 1.070 162,000 172,960 1.0677 0.639 0.633 0.639 0.639 0.645 268,923 0.6432 0.00%
2021-06-25 0 1.060 1.060 1.070 1.060 1.080 106,000 113,440 1.0702 0.639 0.639 0.645 0.639 0.651 175,962 0.6447 0.00%
2021-06-24 0 1.060 1.050 1.060 1.050 1.070 272,000 285,680 1.0503 0.639 0.633 0.639 0.633 0.645 451,525 0.6327 -0.93%
2021-06-23 0 1.070 1.060 1.070 - - 0 0 - 0.645 0.639 0.645 - - 0 - -0.93%
2021-06-22 0 1.080 1.060 1.080 1.060 1.080 126,457 135,613 1.0724 0.651 0.639 0.651 0.639 0.651 209,921 0.6460 0.00%
2021-06-21 0 1.080 1.060 1.080 1.060 1.080 235,600 253,204 1.0747 0.651 0.639 0.651 0.639 0.651 391,100 0.6474 1.89%
2021-06-18 0 1.060 1.060 1.070 1.050 1.080 346,000 368,160 1.0640 0.639 0.639 0.645 0.633 0.651 574,366 0.6410 0.00%
2021-06-17 0 1.060 1.060 1.070 1.050 1.070 208,000 219,500 1.0553 0.639 0.639 0.645 0.633 0.645 345,284 0.6357 0.00%
2021-06-16 0 1.060 1.050 1.070 1.040 1.070 120,000 126,260 1.0522 0.639 0.633 0.645 0.626 0.645 199,202 0.6338 -0.93%
2021-06-15 0 1.070 1.040 1.060 1.040 1.070 104,000 109,560 1.0535 0.645 0.626 0.639 0.626 0.645 172,642 0.6346 1.90%
2021-06-11 0 1.050 1.040 1.050 1.040 1.060 490,000 514,400 1.0498 0.633 0.626 0.633 0.626 0.639 813,409 0.6324 0.00%
2021-06-10 0 1.050 1.040 1.050 1.040 1.050 294,400 306,684 1.0417 0.633 0.626 0.633 0.626 0.633 488,709 0.6275 0.96%
2021-06-09 0 1.040 1.040 1.050 1.030 1.040 430,000 444,540 1.0338 0.626 0.626 0.633 0.620 0.626 713,808 0.6228 0.00%
2021-06-08 0 1.040 1.040 1.050 1.040 1.060 58,000 60,380 1.0410 0.626 0.626 0.633 0.626 0.639 96,281 0.6271 0.00%
2021-06-07 0 1.040 1.040 1.050 1.030 1.070 98,461 102,353 1.0395 0.626 0.626 0.633 0.620 0.645 163,447 0.6262 -0.95%
2021-06-04 0 1.050 1.050 1.060 1.050 1.060 170,000 180,100 1.0594 0.633 0.633 0.639 0.633 0.639 282,203 0.6382 -1.87%
2021-06-03 0 1.070 1.070 1.080 1.070 1.090 634,000 682,920 1.0772 0.645 0.645 0.651 0.645 0.657 1,052,451 0.6489 0.00%
2021-06-02 0 1.070 1.070 1.080 1.060 1.110 2,092,000 2,260,240 1.0804 0.645 0.645 0.651 0.639 0.669 3,472,757 0.6508 0.00%
2021-06-01 0 1.070 1.060 1.070 1.030 1.120 1,970,000 2,120,480 1.0764 0.645 0.639 0.645 0.620 0.675 3,270,235 0.6484 3.88%
2021-05-31 0 1.030 1.030 1.040 1.030 1.040 152,000 156,960 1.0326 0.620 0.620 0.626 0.620 0.626 252,323 0.6221 -0.96%
2021-05-28 0 1.040 1.030 1.040 1.020 1.050 436,000 447,920 1.0273 0.626 0.620 0.626 0.614 0.633 723,768 0.6189 0.97%
2021-05-27 0 1.030 1.020 1.030 1.020 1.040 192,000 197,100 1.0266 0.620 0.614 0.620 0.614 0.626 318,723 0.6184 0.00%
2021-05-26 0 1.030 1.020 1.040 1.030 1.040 78,000 80,360 1.0303 0.620 0.614 0.626 0.620 0.626 129,481 0.6206 0.00%
2021-05-25 0 1.030 1.030 1.040 1.030 1.050 70,000 72,640 1.0377 0.620 0.620 0.626 0.620 0.633 116,201 0.6251 0.00%
2021-05-24 0 1.030 1.030 1.040 1.030 1.050 172,000 178,120 1.0356 0.620 0.620 0.626 0.620 0.633 285,523 0.6238 -0.96%
2021-05-21 0 1.040 1.030 1.040 1.020 1.040 92,000 94,740 1.0298 0.626 0.620 0.626 0.614 0.626 152,722 0.6203 0.97%
2021-05-20 0 1.030 1.030 1.050 1.030 1.050 92,000 95,660 1.0398 0.620 0.620 0.633 0.620 0.633 152,722 0.6264 -0.96%
2021-05-18 0 1.040 1.040 1.050 1.030 1.050 38,000 39,460 1.0384 0.626 0.626 0.633 0.620 0.633 63,081 0.6255 0.00%
2021-05-17 0 1.040 1.040 1.050 1.030 1.040 42,000 43,420 1.0338 0.626 0.626 0.633 0.620 0.626 69,721 0.6228 0.00%
2021-05-14 0 1.040 1.030 1.070 1.040 1.050 448,000 467,040 1.0425 0.626 0.620 0.645 0.626 0.633 743,688 0.6280 0.00%
2021-05-13 0 1.040 1.040 1.050 1.030 1.050 58,000 60,160 1.0372 0.626 0.626 0.633 0.620 0.633 96,281 0.6248 -0.95%
2021-05-12 0 1.050 1.040 1.050 1.030 1.050 352,000 366,640 1.0416 0.633 0.626 0.633 0.620 0.633 584,326 0.6275 0.00%
2021-05-11 0 1.050 1.050 1.060 1.030 1.050 270,000 282,060 1.0447 0.633 0.633 0.639 0.620 0.633 448,205 0.6293 0.00%
2021-05-10 0 1.050 1.040 1.060 1.040 1.050 982,000 1,029,380 1.0482 0.633 0.626 0.639 0.626 0.633 1,630,137 0.6315 0.96%
2021-05-07 0 1.040 1.040 1.050 1.030 1.050 256,466 267,253 1.0421 0.626 0.626 0.633 0.620 0.633 425,738 0.6277 -0.95%
2021-05-06 0 1.050 1.050 1.060 1.050 1.070 198,000 209,880 1.0600 0.633 0.633 0.639 0.633 0.645 328,684 0.6385 0.00%
2021-05-05 0 1.050 1.050 1.060 1.040 1.060 244,000 256,780 1.0524 0.633 0.633 0.639 0.626 0.639 405,044 0.6340 -1.87%
2021-05-04 0 1.070 1.070 1.080 1.070 1.080 372,000 400,720 1.0772 0.645 0.645 0.651 0.645 0.651 617,527 0.6489 0.00%
2021-05-03 0 1.110 1.100 1.110 1.090 1.120 416,000 460,180 1.1062 0.645 0.639 0.645 0.633 0.650 716,383 0.6424 0.00%
2021-04-30 0 1.110 1.100 1.110 1.100 1.110 510,000 565,260 1.1084 0.645 0.639 0.645 0.639 0.645 878,258 0.6436 -0.89%
2021-04-29 0 1.120 1.110 1.120 1.090 1.120 756,000 830,980 1.0992 0.650 0.645 0.650 0.633 0.650 1,301,888 0.6383 1.82%
2021-04-28 0 1.100 1.090 1.100 1.080 1.100 684,000 750,640 1.0974 0.639 0.633 0.639 0.627 0.639 1,177,899 0.6373 0.92%
2021-04-27 0 1.090 1.070 1.090 1.060 1.090 226,000 243,420 1.0771 0.633 0.621 0.633 0.616 0.633 389,189 0.6255 1.87%
2021-04-26 0 1.070 1.060 1.070 1.060 1.080 226,457 242,793 1.0721 0.621 0.616 0.621 0.616 0.627 389,976 0.6226 -0.93%
2021-04-23 0 1.080 1.060 1.080 1.060 1.090 574,000 609,100 1.0611 0.627 0.616 0.627 0.616 0.633 988,471 0.6162 1.89%
2021-04-22 0 1.060 1.050 1.070 1.060 1.080 140,000 148,700 1.0621 0.616 0.610 0.621 0.616 0.627 241,090 0.6168 -1.85%
2021-04-21 0 1.080 1.060 1.080 1.050 1.080 722,000 773,940 1.0719 0.627 0.616 0.627 0.610 0.627 1,243,338 0.6225 2.86%
2021-04-20 0 1.050 1.040 1.050 1.040 1.050 2,140,000 2,245,640 1.0494 0.610 0.604 0.610 0.604 0.610 3,685,239 0.6094 -0.94%
2021-04-19 0 1.060 1.050 1.070 1.040 1.060 206,000 216,100 1.0490 0.616 0.610 0.621 0.604 0.616 354,747 0.6092 0.95%
2021-04-16 0 1.050 1.040 1.050 1.040 1.050 384,000 401,280 1.0450 0.610 0.604 0.610 0.604 0.610 661,277 0.6068 0.00%
2021-04-15 0 1.050 1.040 1.050 1.040 1.050 62,000 64,780 1.0448 0.610 0.604 0.610 0.604 0.610 106,769 0.6067 0.96%
2021-04-14 0 1.040 1.030 1.040 1.040 1.060 210,000 219,340 1.0445 0.604 0.598 0.604 0.604 0.616 361,636 0.6065 0.00%
2021-04-13 0 1.040 1.030 1.050 1.040 1.050 366,000 382,620 1.0454 0.604 0.598 0.610 0.604 0.610 630,279 0.6071 -0.95%
2021-04-12 0 1.050 1.030 1.050 1.030 1.050 92,470 96,373 1.0422 0.610 0.598 0.610 0.598 0.610 159,240 0.6052 0.00%
2021-04-09 0 1.050 1.050 1.060 1.040 1.050 60,000 62,960 1.0493 0.610 0.610 0.616 0.604 0.610 103,324 0.6093 0.00%
2021-04-08 0 1.050 1.050 1.060 1.040 1.070 166,000 175,480 1.0571 0.610 0.610 0.616 0.604 0.621 285,864 0.6139 0.96%
2021-04-07 0 1.040 1.040 1.050 1.030 1.040 60,000 62,340 1.0390 0.604 0.604 0.610 0.598 0.604 103,324 0.6033 -0.95%
2021-04-01 0 1.050 1.040 1.060 1.040 1.050 100,000 104,800 1.0480 0.610 0.604 0.616 0.604 0.610 172,207 0.6086 0.00%
2021-03-31 0 1.050 1.040 1.060 1.050 1.060 52,000 54,620 1.0504 0.610 0.604 0.616 0.610 0.616 89,548 0.6100 -0.94%
2021-03-30 0 1.060 1.040 1.060 1.050 1.070 100,000 105,840 1.0584 0.616 0.604 0.616 0.610 0.621 172,207 0.6146 0.95%
2021-03-29 0 1.050 1.040 1.050 1.030 1.050 202,000 210,600 1.0426 0.610 0.604 0.610 0.598 0.610 347,859 0.6054 0.00%
2021-03-26 0 1.050 1.040 1.050 1.040 1.050 342,000 358,180 1.0473 0.610 0.604 0.610 0.604 0.610 588,949 0.6082 0.00%
2021-03-25 0 1.050 1.050 1.060 1.030 1.060 296,000 310,560 1.0492 0.610 0.610 0.616 0.598 0.616 509,734 0.6093 0.96%
2021-03-24 0 1.040 1.040 1.050 1.020 1.040 412,000 426,780 1.0359 0.604 0.604 0.610 0.592 0.604 709,495 0.6015 -0.95%
2021-03-23 0 1.050 1.050 1.060 1.050 1.070 282,000 298,900 1.0599 0.610 0.610 0.616 0.610 0.621 485,625 0.6155 -2.78%
2021-03-22 0 1.080 1.060 1.080 1.060 1.080 166,000 178,540 1.0755 0.627 0.616 0.627 0.616 0.627 285,864 0.6246 0.00%
2021-03-19 0 1.080 1.060 1.080 1.060 1.080 428,553 455,400 1.0626 0.627 0.616 0.627 0.616 0.627 738,000 0.6171 0.93%
2021-03-18 0 1.070 1.070 1.080 1.070 1.080 86,000 92,440 1.0749 0.621 0.621 0.627 0.621 0.627 148,098 0.6242 -0.93%
2021-03-17 0 1.080 1.070 1.090 1.060 1.080 256,000 275,040 1.0744 0.627 0.621 0.633 0.616 0.627 440,851 0.6239 0.00%
2021-03-16 0 1.080 1.080 1.090 1.070 1.100 216,000 233,080 1.0791 0.627 0.627 0.633 0.621 0.639 371,968 0.6266 0.00%
2021-03-15 0 1.080 1.080 1.100 1.080 1.100 184,000 201,080 1.0928 0.627 0.627 0.639 0.627 0.639 316,862 0.6346 -0.92%
2021-03-12 0 1.090 1.090 1.100 1.090 1.100 170,000 186,300 1.0959 0.633 0.633 0.639 0.633 0.639 292,753 0.6364 0.00%
2021-03-11 0 1.090 1.080 1.090 1.070 1.100 416,000 448,080 1.0771 0.633 0.627 0.633 0.621 0.639 716,383 0.6255 2.83%
2021-03-10 0 1.060 1.060 1.070 1.060 1.070 32,000 33,960 1.0613 0.616 0.616 0.621 0.616 0.621 55,106 0.6163 0.00%
2021-03-09 0 1.060 1.060 1.070 1.060 1.070 648,000 691,080 1.0665 0.616 0.616 0.621 0.616 0.621 1,115,904 0.6193 -0.93%
2021-03-08 0 1.070 1.070 1.080 1.070 1.090 458,000 492,320 1.0749 0.621 0.621 0.627 0.621 0.633 788,710 0.6242 0.00%
2021-03-05 0 1.070 1.070 1.080 1.060 1.090 972,453 1,043,733 1.0733 0.621 0.621 0.627 0.616 0.633 1,674,637 0.6233 1.90%
2021-03-04 0 1.050 1.040 1.050 1.040 1.050 402,000 421,600 1.0488 0.610 0.604 0.610 0.604 0.610 692,274 0.6090 0.00%
2021-03-03 0 1.050 1.040 1.050 1.040 1.060 440,000 461,800 1.0495 0.610 0.604 0.610 0.604 0.616 757,713 0.6095 0.00%
2021-03-02 0 1.050 1.040 1.050 1.030 1.080 376,000 396,260 1.0539 0.610 0.604 0.610 0.598 0.627 647,500 0.6120 -0.94%
2021-03-01 0 1.060 1.060 1.070 1.050 1.070 100,000 105,640 1.0564 0.616 0.616 0.621 0.610 0.621 172,207 0.6134 1.92%
2021-02-26 0 1.040 1.030 1.040 1.020 1.060 640,000 668,280 1.0442 0.604 0.598 0.604 0.592 0.616 1,102,128 0.6064 -0.95%
2021-02-25 0 1.050 1.050 1.070 1.040 1.090 278,000 296,040 1.0649 0.610 0.610 0.621 0.604 0.633 478,737 0.6184 0.00%
2021-02-24 0 1.050 1.050 1.060 1.040 1.080 458,000 482,220 1.0529 0.610 0.610 0.616 0.604 0.627 788,710 0.6114 -1.87%
2021-02-23 0 1.070 1.070 1.080 1.070 1.090 222,449 241,073 1.0837 0.621 0.621 0.627 0.621 0.633 383,074 0.6293 -1.83%
2021-02-22 0 1.090 1.080 1.090 1.080 1.100 142,000 154,260 1.0863 0.633 0.627 0.633 0.627 0.639 244,535 0.6308 0.00%
2021-02-19 0 1.090 1.080 1.100 1.080 1.120 384,000 421,460 1.0976 0.633 0.627 0.639 0.627 0.650 661,277 0.6373 -2.68%
2021-02-18 0 1.120 1.100 1.120 1.070 1.160 1,030,000 1,146,520 1.1131 0.650 0.639 0.650 0.621 0.674 1,773,737 0.6464 1.82%
2021-02-17 0 1.100 1.110 1.130 1.080 1.160 1,648,000 1,838,280 1.1155 0.639 0.645 0.656 0.627 0.674 2,837,979 0.6477 0.00%
2021-02-16 0 1.100 1.100 1.120 1.020 1.250 3,876,000 4,286,060 1.1058 0.639 0.639 0.650 0.592 0.726 6,674,761 0.6421 7.84%
2021-02-11 0 1.020 1.010 1.020 1.010 1.020 198,000 201,780 1.0191 0.592 0.587 0.592 0.587 0.592 340,971 0.5918 2.00%
2021-02-10 0 1.000 1.000 1.010 0.990 1.010 250,000 250,340 1.0014 0.581 0.581 0.587 0.575 0.587 430,519 0.5815 0.00%
2021-02-09 0 1.000 1.000 1.010 1.000 1.010 186,000 186,720 1.0039 0.581 0.581 0.587 0.581 0.587 320,306 0.5829 -0.99%
2021-02-08 0 1.010 1.000 1.020 1.000 1.020 66,000 66,680 1.0103 0.587 0.581 0.592 0.581 0.592 113,657 0.5867 1.00%
2021-02-05 0 1.000 1.000 1.010 0.990 1.010 234,489 234,413 0.9997 0.581 0.581 0.587 0.575 0.587 403,808 0.5805 -0.99%
2021-02-04 0 1.010 1.000 1.010 0.990 1.010 272,000 271,520 0.9982 0.587 0.581 0.587 0.575 0.587 468,404 0.5797 1.00%
2021-02-03 0 1.000 1.000 1.010 1.000 1.000 220,000 220,000 1.0000 0.581 0.581 0.587 0.581 0.581 378,856 0.5807 0.00%
2021-02-02 0 1.000 1.000 1.010 0.990 1.010 134,000 134,280 1.0021 0.581 0.581 0.587 0.575 0.587 230,758 0.5819 -0.99%
2021-02-01 0 1.010 1.010 1.020 0.990 1.030 248,000 249,240 1.0050 0.587 0.587 0.592 0.575 0.598 427,074 0.5836 1.00%
2021-01-29 0 1.000 1.000 1.010 1.000 1.020 154,800 155,840 1.0067 0.581 0.581 0.587 0.581 0.592 266,577 0.5846 0.00%
2021-01-28 0 1.000 1.000 1.010 1.000 1.010 360,000 361,920 1.0053 0.581 0.581 0.587 0.581 0.587 619,947 0.5838 0.00%
2021-01-27 0 1.000 1.000 1.010 1.000 1.010 650,000 650,420 1.0006 0.581 0.581 0.587 0.581 0.587 1,119,348 0.5811 -1.96%
2021-01-26 0 1.020 1.010 1.020 1.010 1.030 236,000 240,100 1.0174 0.592 0.587 0.592 0.587 0.598 406,410 0.5908 0.99%
2021-01-25 0 1.010 1.010 1.020 1.000 1.030 444,000 447,580 1.0081 0.587 0.587 0.592 0.581 0.598 764,601 0.5854 -1.94%
2021-01-22 0 1.030 1.010 1.030 1.000 1.030 1,504,484 1,521,053 1.0110 0.598 0.587 0.598 0.581 0.598 2,590,834 0.5871 1.98%
2021-01-21 0 1.010 1.010 1.020 1.010 1.030 406,000 413,480 1.0184 0.587 0.587 0.592 0.587 0.598 699,162 0.5914 -0.98%
2021-01-20 0 1.020 1.020 1.030 1.020 1.040 310,000 318,400 1.0271 0.592 0.592 0.598 0.592 0.604 533,843 0.5964 -2.86%
2021-01-19 0 1.050 1.040 1.050 1.010 1.060 982,000 1,013,060 1.0316 0.610 0.604 0.610 0.587 0.616 1,691,077 0.5991 3.96%
2021-01-18 0 1.010 1.010 1.020 1.010 1.030 390,000 396,180 1.0158 0.587 0.587 0.592 0.587 0.598 671,609 0.5899 -0.98%
2021-01-15 0 1.020 1.020 1.040 1.020 1.040 441,000 452,030 1.0250 0.592 0.592 0.604 0.592 0.604 759,435 0.5952 -0.97%
2021-01-14 0 1.030 1.020 1.040 1.010 1.030 1,050,000 1,071,860 1.0208 0.598 0.592 0.604 0.587 0.598 1,808,178 0.5928 0.00%
2021-01-13 0 1.030 1.020 1.040 1.030 1.040 292,000 301,260 1.0317 0.598 0.592 0.604 0.598 0.604 502,846 0.5991 0.00%
2021-01-12 0 1.030 1.030 1.040 1.020 1.030 402,000 410,600 1.0214 0.598 0.598 0.604 0.592 0.598 692,274 0.5931 0.00%
2021-01-11 0 1.030 1.020 1.040 1.000 1.030 598,000 608,420 1.0174 0.598 0.592 0.604 0.581 0.598 1,029,801 0.5908 0.98%
2021-01-08 0 1.020 1.010 1.030 1.010 1.020 428,479 436,273 1.0182 0.592 0.587 0.598 0.587 0.592 737,873 0.5913 -0.97%
2021-01-07 0 1.030 1.020 1.040 1.020 1.030 280,000 287,160 1.0256 0.598 0.592 0.604 0.592 0.598 482,181 0.5955 0.00%
2021-01-06 0 1.030 1.030 1.040 1.020 1.040 194,000 199,780 1.0298 0.598 0.598 0.604 0.592 0.604 334,082 0.5980 0.00%
2021-01-05 0 1.030 1.020 1.030 1.020 1.030 186,000 191,220 1.0281 0.598 0.592 0.598 0.592 0.598 320,306 0.5970 0.00%
2021-01-04 0 1.030 1.030 1.040 1.020 1.050 266,000 275,180 1.0345 0.598 0.598 0.604 0.592 0.610 458,072 0.6007 -0.96%
2020-12-31 0 1.040 1.040 1.060 1.030 1.050 178,000 185,660 1.0430 0.604 0.604 0.616 0.598 0.610 306,529 0.6057 0.97%
2020-12-30 0 1.030 1.030 1.040 1.030 1.040 426,000 439,440 1.0315 0.598 0.598 0.604 0.598 0.604 733,604 0.5990 0.00%
2020-12-29 0 1.030 1.030 1.040 1.030 1.030 114,000 117,420 1.0300 0.598 0.598 0.604 0.598 0.598 196,316 0.5981 0.00%
2020-12-28 0 1.030 1.030 1.040 1.030 1.060 320,000 334,000 1.0438 0.598 0.598 0.604 0.598 0.616 551,064 0.6061 0.00%
2020-12-24 0 1.030 1.030 1.050 1.030 1.040 130,000 134,700 1.0362 0.598 0.598 0.610 0.598 0.604 223,870 0.6017 -2.83%
2020-12-23 0 1.060 1.030 1.060 1.020 1.060 556,000 578,180 1.0399 0.616 0.598 0.616 0.592 0.616 957,473 0.6039 0.95%
2020-12-22 0 1.050 1.050 1.080 1.050 1.180 39,110,000 40,195,260 1.0277 0.610 0.610 0.627 0.610 0.685 67,350,335 0.5968 2.94%
2020-12-21 0 1.020 1.000 1.020 1.000 1.040 956,484 972,353 1.0166 0.592 0.581 0.592 0.581 0.604 1,647,137 0.5903 -0.97%
2020-12-18 0 1.030 1.020 1.030 1.010 1.030 140,000 143,040 1.0217 0.598 0.592 0.598 0.587 0.598 241,090 0.5933 0.00%
2020-12-17 0 1.030 1.020 1.040 1.020 1.040 108,000 111,340 1.0309 0.598 0.592 0.604 0.592 0.604 185,984 0.5987 0.00%
2020-12-16 0 1.030 1.020 1.040 1.020 1.040 80,000 82,400 1.0300 0.598 0.592 0.604 0.592 0.604 137,766 0.5981 -0.96%
2020-12-15 0 1.040 1.040 1.060 1.030 1.060 136,000 141,300 1.0390 0.604 0.604 0.616 0.598 0.616 234,202 0.6033 -0.95%
2020-12-14 0 1.050 1.040 1.050 1.040 1.080 166,000 175,460 1.0570 0.610 0.604 0.610 0.604 0.627 285,864 0.6138 0.96%
2020-12-11 0 1.040 1.020 1.040 1.010 1.040 98,000 100,160 1.0220 0.604 0.592 0.604 0.587 0.604 168,763 0.5935 1.96%
2020-12-10 0 1.020 1.020 1.030 1.020 1.020 108,000 110,160 1.0200 0.592 0.592 0.598 0.592 0.592 185,984 0.5923 0.00%
2020-12-09 0 1.020 1.020 1.030 1.010 1.060 376,000 387,080 1.0295 0.592 0.592 0.598 0.587 0.616 647,500 0.5978 0.00%
2020-12-08 0 1.020 1.020 1.030 1.020 1.030 66,000 67,500 1.0227 0.592 0.592 0.598 0.592 0.598 113,657 0.5939 -0.97%
2020-12-07 0 1.030 1.030 1.040 1.020 1.040 100,955 103,953 1.0297 0.598 0.598 0.604 0.592 0.604 173,852 0.5979 0.00%
2020-12-04 0 1.030 1.020 1.040 1.020 1.030 40,000 41,180 1.0295 0.598 0.592 0.604 0.592 0.598 68,883 0.5978 0.98%
2020-12-03 0 1.020 1.020 1.040 1.020 1.040 114,000 117,320 1.0291 0.592 0.592 0.604 0.592 0.604 196,316 0.5976 0.00%
2020-12-02 0 1.020 1.020 1.030 1.010 1.030 186,000 189,760 1.0202 0.592 0.592 0.598 0.587 0.598 320,306 0.5924 0.00%
2020-12-01 0 1.020 1.020 1.030 1.020 1.040 64,000 66,040 1.0319 0.592 0.592 0.598 0.592 0.604 110,213 0.5992 0.00%
2020-11-30 0 1.020 1.020 1.040 1.020 1.040 136,000 140,980 1.0366 0.592 0.592 0.604 0.592 0.604 234,202 0.6020 -1.92%
2020-11-27 0 1.040 1.040 1.050 1.030 1.050 125,600 130,432 1.0385 0.604 0.604 0.610 0.598 0.610 216,293 0.6030 0.00%
2020-11-26 0 1.040 1.040 1.050 1.040 1.050 14,000 14,600 1.0429 0.604 0.604 0.610 0.604 0.610 24,109 0.6056 0.00%
2020-11-25 0 1.040 1.040 1.060 1.040 1.060 182,000 190,680 1.0477 0.604 0.604 0.616 0.604 0.616 313,418 0.6084 -1.89%
2020-11-24 0 1.060 1.060 1.070 1.050 1.070 118,000 125,160 1.0607 0.616 0.616 0.621 0.610 0.621 203,205 0.6159 1.92%
2020-11-23 0 1.040 1.040 1.050 1.040 1.060 94,000 98,440 1.0472 0.604 0.604 0.610 0.604 0.616 161,875 0.6081 -2.80%
2020-11-20 0 1.070 1.050 1.070 1.060 1.070 24,928 26,472 1.0619 0.621 0.610 0.621 0.616 0.621 42,928 0.6167 0.94%
2020-11-19 0 1.060 1.060 1.070 1.030 1.070 780,000 824,840 1.0575 0.616 0.616 0.621 0.598 0.621 1,343,218 0.6141 1.92%
2020-11-18 0 1.040 1.040 1.050 1.040 1.070 84,000 88,220 1.0502 0.604 0.604 0.610 0.604 0.621 144,654 0.6099 -3.70%
2020-11-17 0 1.080 1.050 1.080 1.030 1.080 46,000 48,240 1.0487 0.627 0.610 0.627 0.598 0.627 79,215 0.6090 2.86%
2020-11-16 0 1.050 1.040 1.070 1.040 1.060 168,000 176,560 1.0510 0.610 0.604 0.621 0.604 0.616 289,309 0.6103 -0.94%
2020-11-13 0 1.060 1.050 1.080 1.040 1.060 148,000 155,360 1.0497 0.616 0.610 0.627 0.604 0.616 254,867 0.6096 0.00%
2020-11-12 0 1.060 1.060 1.080 1.060 1.080 138,000 148,160 1.0736 0.616 0.616 0.627 0.616 0.627 237,646 0.6234 0.00%
2020-11-11 0 1.060 1.060 1.080 1.060 1.080 94,000 100,480 1.0689 0.616 0.616 0.627 0.616 0.627 161,875 0.6207 -1.85%
2020-11-10 0 1.080 1.080 1.110 1.060 1.110 246,000 264,880 1.0767 0.627 0.627 0.645 0.616 0.645 423,630 0.6253 1.89%
2020-11-09 0 1.060 1.060 1.080 1.060 1.060 464,000 491,840 1.0600 0.616 0.616 0.627 0.616 0.616 799,043 0.6155 0.00%
2020-11-06 0 1.060 1.050 1.060 1.050 1.060 104,920 110,813 1.0562 0.616 0.610 0.616 0.610 0.616 180,680 0.6133 0.00%
2020-11-05 0 1.060 1.060 1.080 1.060 1.060 44,000 46,640 1.0600 0.616 0.616 0.627 0.616 0.616 75,771 0.6155 0.00%
2020-11-04 0 1.060 1.040 1.060 1.060 1.060 20,000 21,200 1.0600 0.616 0.604 0.616 0.616 0.616 34,441 0.6155 -0.93%
2020-11-03 0 1.070 1.060 1.070 1.050 1.070 716,000 757,920 1.0585 0.621 0.616 0.621 0.610 0.621 1,233,005 0.6147 0.94%
2020-11-02 0 1.060 1.050 1.070 1.050 1.060 688,000 727,200 1.0570 0.616 0.610 0.621 0.610 0.616 1,184,787 0.6138 0.00%
2020-10-30 0 1.060 1.060 1.070 1.060 1.060 78,000 82,680 1.0600 0.616 0.616 0.621 0.616 0.616 134,322 0.6155 0.00%
2020-10-29 0 1.060 1.060 1.070 1.030 1.060 534,000 563,960 1.0561 0.616 0.616 0.621 0.598 0.616 919,588 0.6133 0.95%
2020-10-28 0 1.050 1.050 1.070 1.050 1.070 438,000 465,180 1.0621 0.610 0.610 0.621 0.610 0.621 754,269 0.6167 -0.94%
2020-10-27 0 1.060 1.060 1.070 1.040 1.070 290,000 308,100 1.0624 0.616 0.616 0.621 0.604 0.621 499,402 0.6169 0.00%
2020-10-23 0 1.060 1.060 1.070 1.060 1.070 268,000 284,280 1.0607 0.616 0.616 0.621 0.616 0.621 461,516 0.6160 0.00%
2020-10-22 0 1.060 1.060 1.070 1.060 1.060 572,000 606,320 1.0600 0.616 0.616 0.621 0.616 0.616 985,027 0.6155 1.92%
2020-10-21 0 1.040 1.040 1.060 1.000 1.060 844,000 879,880 1.0425 0.604 0.604 0.616 0.581 0.616 1,453,431 0.6054 2.97%
2020-10-20 0 1.010 1.010 1.020 1.010 1.020 128,000 129,480 1.0116 0.587 0.587 0.592 0.587 0.592 220,426 0.5874 1.00%
2020-10-19 0 1.000 1.000 1.020 1.000 1.020 80,000 81,520 1.0190 0.581 0.581 0.592 0.581 0.592 137,766 0.5917 -1.96%
2020-10-16 0 1.020 1.020 1.030 1.000 1.020 68,000 69,200 1.0176 0.592 0.592 0.598 0.581 0.592 117,101 0.5909 0.99%
2020-10-15 0 1.010 1.010 1.020 1.000 1.040 184,000 186,000 1.0109 0.587 0.587 0.592 0.581 0.604 316,862 0.5870 1.00%
2020-10-14 0 1.000 1.000 1.020 1.000 1.010 96,000 96,900 1.0094 0.581 0.581 0.592 0.581 0.587 165,319 0.5861 -0.99%
2020-10-12 0 1.010 1.010 1.020 1.000 1.030 184,400 188,172 1.0205 0.587 0.587 0.592 0.581 0.598 317,551 0.5926 0.00%
2020-10-09 0 1.010 1.000 1.010 1.000 1.020 656,000 662,900 1.0105 0.587 0.581 0.587 0.581 0.592 1,129,681 0.5868 -0.98%
2020-10-08 0 1.020 1.020 1.060 1.020 1.040 46,000 47,280 1.0278 0.592 0.592 0.616 0.592 0.604 79,215 0.5969 -0.97%
2020-10-07 0 1.030 1.030 1.060 1.030 1.040 86,000 88,760 1.0321 0.598 0.598 0.616 0.598 0.604 148,098 0.5993 0.98%
2020-10-06 0 1.020 1.020 1.040 1.020 1.030 82,000 83,960 1.0239 0.592 0.592 0.604 0.592 0.598 141,210 0.5946 0.99%
2020-10-05 0 1.010 1.010 1.040 1.010 1.010 10,000 10,100 1.0100 0.587 0.587 0.604 0.587 0.587 17,221 0.5865 0.00%
2020-09-30 0 1.010 1.010 1.030 1.000 1.030 328,000 333,360 1.0163 0.587 0.587 0.598 0.581 0.598 564,840 0.5902 -1.94%
2020-09-29 0 1.030 1.030 1.060 1.030 1.030 20,000 20,600 1.0300 0.598 0.598 0.616 0.598 0.598 34,441 0.5981 0.00%
2020-09-28 0 1.030 1.030 1.060 1.030 1.030 220,000 226,600 1.0300 0.598 0.598 0.616 0.598 0.598 378,856 0.5981 -0.96%
2020-09-25 0 1.040 1.030 1.040 1.040 1.040 192,000 199,680 1.0400 0.604 0.598 0.604 0.604 0.604 330,638 0.6039 -2.80%
2020-09-24 0 1.070 1.040 1.070 1.040 1.070 50,000 52,440 1.0488 0.621 0.604 0.621 0.604 0.621 86,104 0.6090 -0.93%
2020-09-23 0 1.080 1.060 1.080 1.060 1.120 315,503 343,383 1.0884 0.627 0.616 0.627 0.616 0.650 543,320 0.6320 -2.70%
2020-09-22 0 1.110 1.110 1.120 1.010 1.110 1,736,000 1,891,920 1.0898 0.645 0.645 0.650 0.587 0.645 2,989,521 0.6329 7.77%
2020-09-21 0 1.030 1.020 1.040 1.030 1.040 260,000 269,640 1.0371 0.598 0.592 0.604 0.598 0.604 447,739 0.6022 -0.96%
2020-09-18 0 1.040 1.030 1.060 1.040 1.070 166,000 173,520 1.0453 0.604 0.598 0.616 0.604 0.621 285,864 0.6070 -0.95%
2020-09-17 0 1.050 1.040 1.060 1.030 1.070 244,000 255,880 1.0487 0.610 0.604 0.616 0.598 0.621 420,186 0.6090 -2.78%
2020-09-16 0 1.080 1.070 1.080 1.080 1.110 84,000 91,280 1.0867 0.627 0.621 0.627 0.627 0.645 144,654 0.6310 -3.57%
2020-09-15 0 1.120 1.110 1.120 1.100 1.120 408,000 453,140 1.1106 0.650 0.645 0.650 0.639 0.650 702,606 0.6449 0.90%
2020-09-14 0 1.110 1.110 1.120 1.110 1.110 356,000 395,160 1.1100 0.645 0.645 0.650 0.645 0.645 613,059 0.6446 0.00%
2020-09-11 0 1.110 1.110 1.120 1.090 1.120 614,000 680,260 1.1079 0.645 0.645 0.650 0.633 0.650 1,057,354 0.6434 0.00%
2020-09-10 0 1.110 1.110 1.120 1.100 1.120 346,000 384,160 1.1103 0.645 0.645 0.650 0.639 0.650 595,838 0.6447 0.00%
2020-09-09 0 1.110 1.110 1.120 1.100 1.110 1,848,000 2,050,800 1.1097 0.645 0.645 0.650 0.639 0.645 3,182,394 0.6444 -0.89%
2020-09-08 0 1.120 1.070 1.120 1.080 1.120 2,474,000 2,739,540 1.1073 0.650 0.621 0.650 0.627 0.650 4,260,412 0.6430 0.00%
2020-09-07 0 1.120 1.110 1.120 1.060 1.120 892,000 981,360 1.1002 0.650 0.645 0.650 0.616 0.650 1,536,090 0.6389 -0.37%
2020-09-04 0 1.140 1.110 1.140 1.110 1.140 1,034,000 1,158,920 1.1208 0.653 0.636 0.653 0.636 0.653 1,805,651 0.6418 0.00%
2020-09-03 0 1.140 1.120 1.140 1.110 1.170 3,468,000 3,911,840 1.1280 0.653 0.641 0.653 0.636 0.670 6,056,090 0.6459 0.88%
2020-09-02 0 1.130 1.130 1.140 1.060 1.150 4,892,000 5,362,780 1.0962 0.647 0.647 0.653 0.607 0.659 8,542,789 0.6278 7.62%
2020-09-01 0 1.050 1.050 1.060 0.980 1.060 2,446,400 2,542,228 1.0392 0.601 0.601 0.607 0.561 0.607 4,272,093 0.5951 7.14%
2020-08-31 0 0.980 0.980 1.000 0.980 1.000 914,800 899,980 0.9838 0.561 0.561 0.573 0.561 0.573 1,597,494 0.5634 -2.00%
2020-08-28 0 1.000 1.000 1.010 0.960 1.010 1,220,000 1,207,120 0.9894 0.573 0.573 0.578 0.550 0.578 2,130,458 0.5666 0.00%
2020-08-27 0 1.000 1.000 1.010 1.000 1.020 174,000 175,320 1.0076 0.573 0.573 0.578 0.573 0.584 303,852 0.5770 -0.99%
2020-08-26 0 1.010 1.010 1.030 1.010 1.030 522,000 530,580 1.0164 0.578 0.578 0.590 0.578 0.590 911,557 0.5821 -2.88%
2020-08-25 0 1.040 1.030 1.040 1.030 1.040 386,000 399,900 1.0360 0.596 0.590 0.596 0.590 0.596 674,063 0.5933 0.97%
2020-08-24 0 1.030 1.020 1.040 1.010 1.040 462,000 470,740 1.0189 0.590 0.584 0.596 0.578 0.596 806,780 0.5835 0.98%
2020-08-21 0 1.020 1.010 1.020 1.010 1.020 162,000 164,300 1.0142 0.584 0.578 0.584 0.578 0.584 282,897 0.5808 0.99%
2020-08-20 0 1.010 1.010 1.030 1.010 1.030 22,000 22,420 1.0191 0.578 0.578 0.590 0.578 0.590 38,418 0.5836 -1.94%
2020-08-19 0 1.030 1.030 1.040 1.020 1.040 518,000 534,000 1.0309 0.590 0.590 0.596 0.584 0.596 904,572 0.5903 0.98%
2020-08-18 0 1.020 1.020 1.030 1.000 1.030 760,000 770,740 1.0141 0.584 0.584 0.590 0.573 0.590 1,327,171 0.5807 -0.97%
2020-08-17 0 1.030 1.030 1.040 1.020 1.040 50,000 51,200 1.0240 0.590 0.590 0.596 0.584 0.596 87,314 0.5864 0.98%
2020-08-14 0 1.020 1.010 1.030 1.020 1.040 318,000 327,940 1.0313 0.584 0.578 0.590 0.584 0.596 555,316 0.5905 -0.97%
2020-08-13 0 1.030 1.020 1.030 1.000 1.030 508,400 513,160 1.0094 0.590 0.584 0.590 0.573 0.590 887,807 0.5780 1.98%
2020-08-12 0 1.010 1.010 1.020 1.000 1.050 990,000 997,500 1.0076 0.578 0.578 0.584 0.573 0.601 1,728,815 0.5770 -2.88%
2020-08-11 0 1.040 1.040 1.060 1.000 1.060 608,000 627,600 1.0322 0.596 0.596 0.607 0.573 0.607 1,061,737 0.5911 1.96%
2020-08-10 0 1.020 1.010 1.020 0.990 1.030 596,000 601,380 1.0090 0.584 0.578 0.584 0.567 0.590 1,040,781 0.5778 -2.86%
2020-08-07 0 1.050 1.050 1.060 1.030 1.070 284,000 296,840 1.0452 0.601 0.601 0.607 0.590 0.613 495,943 0.5985 1.94%
2020-08-06 0 1.030 1.030 1.050 1.030 1.040 182,000 187,760 1.0316 0.590 0.590 0.601 0.590 0.596 317,822 0.5908 -1.90%
2020-08-05 0 1.050 1.050 1.080 1.050 1.060 82,000 86,200 1.0512 0.601 0.601 0.618 0.601 0.607 143,195 0.6020 -1.87%
2020-08-04 0 1.070 1.060 1.080 1.050 1.070 226,000 239,360 1.0591 0.613 0.607 0.618 0.601 0.613 394,659 0.6065 2.88%
2020-08-03 0 1.040 1.040 1.050 1.040 1.070 464,000 485,860 1.0471 0.596 0.596 0.601 0.596 0.613 810,273 0.5996 -2.80%
2020-07-31 0 1.070 1.070 1.080 1.070 1.080 82,000 88,140 1.0749 0.613 0.613 0.618 0.613 0.618 143,195 0.6155 -0.93%
2020-07-30 0 1.080 1.070 1.080 1.050 1.120 274,800 300,004 1.0917 0.618 0.613 0.618 0.601 0.641 479,877 0.6252 2.86%
2020-07-29 0 1.050 1.050 1.060 1.040 1.050 44,000 46,060 1.0468 0.601 0.601 0.607 0.596 0.601 76,836 0.5995 0.96%
2020-07-28 0 1.040 1.040 1.080 1.030 1.080 96,000 100,680 1.0488 0.596 0.596 0.618 0.590 0.618 167,643 0.6006 0.00%
2020-07-27 0 1.040 1.040 1.050 1.040 1.090 214,000 224,840 1.0507 0.596 0.596 0.601 0.596 0.624 373,703 0.6017 -2.80%
2020-07-24 0 1.070 1.060 1.070 1.060 1.080 357,600 379,728 1.0619 0.613 0.607 0.613 0.607 0.618 624,469 0.6081 -0.93%
2020-07-23 0 1.080 1.080 1.090 1.070 1.090 460,000 495,780 1.0778 0.618 0.618 0.624 0.613 0.624 803,288 0.6172 -3.57%
2020-07-22 0 1.120 1.100 1.120 1.070 1.140 490,359 543,737 1.1089 0.641 0.630 0.641 0.613 0.653 856,303 0.6350 -1.75%
2020-07-21 0 1.140 1.130 1.140 1.130 1.150 700,000 792,180 1.1317 0.653 0.647 0.653 0.647 0.659 1,222,394 0.6481 -1.72%
2020-07-20 0 1.160 1.150 1.160 1.140 1.180 294,000 339,640 1.1552 0.664 0.659 0.664 0.653 0.676 513,406 0.6615 0.00%
2020-07-17 0 1.160 1.160 1.170 1.150 1.230 1,594,000 1,892,340 1.1872 0.664 0.664 0.670 0.659 0.704 2,783,566 0.6798 3.57%
2020-07-16 0 1.120 1.120 1.130 1.110 1.220 2,368,000 2,726,780 1.1515 0.641 0.641 0.647 0.636 0.699 4,135,185 0.6594 -8.94%
2020-07-15 0 1.230 1.200 1.230 1.160 1.230 4,082,000 4,939,560 1.2101 0.704 0.687 0.704 0.664 0.704 7,128,304 0.6930 1.65%
2020-07-14 0 1.210 1.200 1.210 1.190 1.210 2,446,000 2,932,060 1.1987 0.693 0.687 0.693 0.681 0.693 4,271,394 0.6864 0.83%
2020-07-13 0 1.200 1.180 1.200 1.140 1.200 3,988,000 4,661,740 1.1689 0.687 0.676 0.687 0.653 0.687 6,964,154 0.6694 3.45%
2020-07-10 0 1.160 1.160 1.170 1.150 1.180 1,454,000 1,688,820 1.1615 0.664 0.664 0.670 0.659 0.676 2,539,087 0.6651 1.75%
2020-07-09 0 1.140 1.140 1.150 1.140 1.150 2,112,000 2,408,880 1.1406 0.653 0.653 0.659 0.653 0.659 3,688,138 0.6531 0.88%
2020-07-08 0 1.130 1.120 1.130 1.110 1.130 889,763 995,812 1.1192 0.647 0.641 0.647 0.636 0.647 1,553,773 0.6409 0.89%
2020-07-07 0 1.120 1.100 1.120 1.100 1.120 968,000 1,069,960 1.1053 0.641 0.630 0.641 0.630 0.641 1,690,396 0.6330 1.82%
2020-07-06 0 1.100 1.090 1.100 1.070 1.100 1,774,000 1,926,340 1.0859 0.630 0.624 0.630 0.613 0.630 3,097,896 0.6218 3.77%
2020-07-03 0 1.060 1.060 1.070 1.050 1.070 2,466,000 2,614,760 1.0603 0.607 0.607 0.613 0.601 0.613 4,306,320 0.6072 0.00%
2020-07-02 0 1.060 1.040 1.060 1.040 1.060 1,572,000 1,642,540 1.0449 0.607 0.596 0.607 0.596 0.607 2,745,148 0.5983 1.92%
2020-06-30 0 1.040 1.040 1.050 1.000 1.040 3,120,400 3,181,424 1.0196 0.596 0.596 0.601 0.573 0.596 5,449,084 0.5838 2.97%
2020-06-29 0 1.010 1.000 1.010 0.990 1.010 1,730,000 1,730,080 1.0000 0.578 0.573 0.578 0.567 0.578 3,021,060 0.5727 2.02%
2020-06-26 0 0.990 0.980 1.000 0.970 0.990 1,076,000 1,056,640 0.9820 0.567 0.561 0.573 0.555 0.567 1,878,994 0.5623 2.06%
2020-06-24 0 0.970 0.970 0.980 0.960 0.980 1,408,000 1,366,340 0.9704 0.555 0.555 0.561 0.550 0.561 2,458,758 0.5557 0.00%
2020-06-23 0 0.970 0.960 0.970 0.950 0.970 1,136,000 1,083,980 0.9542 0.555 0.550 0.555 0.544 0.555 1,983,771 0.5464 3.19%
2020-06-22 0 0.940 0.940 0.950 0.910 0.950 1,498,000 1,403,780 0.9371 0.538 0.538 0.544 0.521 0.544 2,615,923 0.5366 2.17%
2020-06-19 0 0.920 0.910 0.920 0.890 0.940 507,788 466,264 0.9182 0.527 0.521 0.527 0.510 0.538 886,739 0.5258 2.22%
2020-06-18 0 0.900 0.890 0.900 0.880 0.900 1,276,000 1,133,500 0.8883 0.515 0.510 0.515 0.504 0.515 2,228,250 0.5087 1.12%
2020-06-17 0 0.890 0.880 0.890 0.880 0.890 890,000 788,380 0.8858 0.510 0.504 0.510 0.504 0.510 1,554,187 0.5073 -1.11%
2020-06-16 0 0.900 0.880 0.900 0.880 0.910 1,618,000 1,444,600 0.8928 0.515 0.504 0.515 0.504 0.521 2,825,477 0.5113 1.12%
2020-06-15 0 0.890 0.880 0.900 0.890 0.900 180,000 160,960 0.8942 0.510 0.504 0.515 0.510 0.515 314,330 0.5121 -2.20%
2020-06-12 0 0.910 0.900 0.910 0.890 0.910 572,000 515,640 0.9015 0.521 0.515 0.521 0.510 0.521 998,871 0.5162 -1.09%
2020-06-11 0 0.920 0.910 0.960 0.890 0.980 990,000 906,680 0.9158 0.527 0.521 0.550 0.510 0.561 1,728,815 0.5245 0.00%
2020-06-10 0 0.920 0.920 0.930 0.920 0.940 1,048,000 969,120 0.9247 0.527 0.527 0.533 0.527 0.538 1,830,099 0.5295 -2.13%
2020-06-09 0 0.940 0.930 0.940 0.930 0.950 520,000 489,140 0.9407 0.538 0.533 0.538 0.533 0.544 908,064 0.5387 -1.05%
2020-06-08 0 0.950 0.950 0.960 0.940 0.950 268,000 254,580 0.9499 0.544 0.544 0.550 0.538 0.544 468,002 0.5440 -2.06%
2020-06-05 0 0.970 0.970 0.980 0.940 0.980 390,444 376,130 0.9633 0.555 0.555 0.561 0.538 0.561 681,824 0.5517 3.19%
2020-06-04 0 0.940 0.930 0.940 0.930 0.950 446,000 420,420 0.9426 0.538 0.533 0.538 0.533 0.544 778,840 0.5398 -2.08%
2020-06-03 0 0.960 0.950 0.960 0.950 0.990 682,000 659,300 0.9667 0.550 0.544 0.550 0.544 0.567 1,190,961 0.5536 -1.03%
2020-06-02 0 0.970 0.970 0.980 0.880 1.060 2,616,000 2,505,260 0.9577 0.555 0.555 0.561 0.504 0.607 4,568,261 0.5484 8.99%
2020-06-01 0 0.890 0.890 0.900 0.880 0.890 402,000 357,060 0.8882 0.510 0.510 0.515 0.504 0.510 702,003 0.5086 0.00%
2020-05-29 0 0.890 0.890 0.900 0.880 0.890 242,000 214,540 0.8865 0.510 0.510 0.515 0.504 0.510 422,599 0.5077 1.14%
2020-05-28 0 0.880 0.890 0.900 0.880 0.910 1,172,000 1,042,340 0.8894 0.504 0.510 0.515 0.504 0.521 2,046,637 0.5093 -2.22%
2020-05-27 0 0.900 0.900 0.910 0.890 0.910 212,000 190,920 0.9006 0.515 0.515 0.521 0.510 0.521 370,211 0.5157 0.00%
2020-05-26 0 0.900 0.900 0.910 0.900 0.910 520,000 468,320 0.9006 0.515 0.515 0.521 0.515 0.521 908,064 0.5157 0.00%
2020-05-25 0 0.900 0.890 0.900 0.880 0.910 600,000 538,020 0.8967 0.515 0.510 0.515 0.504 0.521 1,047,766 0.5135 -1.10%
2020-05-22 0 0.910 0.900 0.910 0.890 0.940 1,188,120 1,076,732 0.9062 0.521 0.515 0.521 0.510 0.538 2,074,787 0.5190 -5.21%
2020-05-21 0 0.960 0.960 0.970 0.940 0.970 322,000 309,500 0.9612 0.550 0.550 0.555 0.538 0.555 562,301 0.5504 2.13%
2020-05-20 0 0.940 0.940 0.960 0.930 0.960 584,000 550,080 0.9419 0.538 0.538 0.550 0.533 0.550 1,019,826 0.5394 -1.05%
2020-05-19 0 0.950 0.950 0.970 0.950 0.970 176,000 168,540 0.9576 0.544 0.544 0.555 0.544 0.555 307,345 0.5484 -2.06%
2020-05-18 0 0.970 0.960 0.970 0.950 0.970 120,000 114,260 0.9522 0.555 0.550 0.555 0.544 0.555 209,553 0.5453 0.00%
2020-05-15 0 0.970 0.960 0.980 0.960 0.970 230,000 221,800 0.9643 0.555 0.550 0.561 0.550 0.555 401,644 0.5522 -1.02%
2020-05-14 0 0.980 0.970 0.990 0.970 0.980 166,000 162,520 0.9790 0.561 0.555 0.567 0.555 0.561 289,882 0.5606 -1.01%
2020-05-13 0 0.990 0.980 0.990 0.980 0.990 52,000 51,460 0.9896 0.567 0.561 0.567 0.561 0.567 90,806 0.5667 0.00%
2020-05-12 0 0.990 0.980 0.990 0.980 0.990 154,000 151,400 0.9831 0.567 0.561 0.567 0.561 0.567 268,927 0.5630 -1.00%
2020-05-11 0 1.000 0.990 1.000 0.990 1.000 158,000 156,720 0.9919 0.573 0.567 0.573 0.567 0.573 275,912 0.5680 0.00%
2020-05-08 0 1.000 0.990 1.000 0.980 1.000 190,510 188,624 0.9901 0.573 0.567 0.573 0.561 0.573 332,683 0.5670 2.04%
2020-05-07 0 0.980 0.980 0.990 0.980 0.980 52,000 50,960 0.9800 0.561 0.561 0.567 0.561 0.561 90,806 0.5612 -1.01%
2020-05-06 0 0.990 0.990 1.000 0.980 1.000 100,000 98,920 0.9892 0.567 0.567 0.573 0.561 0.573 174,628 0.5665 -1.00%
2020-05-05 0 1.000 0.980 1.000 0.970 1.000 92,000 90,480 0.9835 0.573 0.561 0.573 0.555 0.573 160,658 0.5632 3.09%
2020-05-04 0 0.970 0.960 0.980 0.970 0.980 210,000 204,380 0.9732 0.555 0.550 0.561 0.555 0.561 366,718 0.5573 -3.00%
2020-04-29 0 1.000 1.000 1.010 0.990 1.000 140,000 139,860 0.9990 0.573 0.573 0.578 0.567 0.573 244,479 0.5721 0.00%
2020-04-28 0 1.000 0.990 1.010 0.980 1.010 518,000 512,840 0.9900 0.573 0.567 0.578 0.561 0.578 904,572 0.5669 1.01%
2020-04-27 0 0.990 0.980 0.990 0.980 1.000 436,000 430,560 0.9875 0.567 0.561 0.567 0.561 0.573 761,377 0.5655 1.36%
2020-04-24 0 1.010 1.000 1.010 1.000 1.020 210,000 212,080 1.0099 0.559 0.554 0.559 0.554 0.565 379,221 0.5593 -0.98%
2020-04-23 0 1.020 1.000 1.020 1.000 1.020 91,973 93,372 1.0152 0.565 0.554 0.565 0.554 0.565 166,086 0.5622 0.99%
2020-04-22 0 1.010 1.010 1.020 1.000 1.010 250,000 251,740 1.0070 0.559 0.559 0.565 0.554 0.559 451,454 0.5576 1.00%
2020-04-21 0 1.000 1.000 1.010 0.980 1.010 454,000 451,320 0.9941 0.554 0.554 0.559 0.543 0.559 819,840 0.5505 -2.91%
2020-04-20 0 1.030 1.030 1.040 1.010 1.030 214,000 219,500 1.0257 0.570 0.570 0.576 0.559 0.570 386,445 0.5680 1.98%
2020-04-17 0 1.010 1.020 1.030 1.010 1.030 338,000 343,720 1.0169 0.559 0.565 0.570 0.559 0.570 610,366 0.5631 0.00%
2020-04-16 0 1.010 1.000 1.030 1.000 1.010 158,000 159,140 1.0072 0.559 0.554 0.570 0.554 0.559 285,319 0.5578 -0.98%
2020-04-15 0 1.020 1.010 1.020 1.010 1.040 672,000 693,000 1.0313 0.565 0.559 0.565 0.559 0.576 1,213,508 0.5711 -1.92%
2020-04-14 0 1.040 1.030 1.040 1.030 1.050 350,000 363,200 1.0377 0.576 0.570 0.576 0.570 0.581 632,035 0.5747 0.00%
2020-04-09 0 1.040 1.040 1.050 1.010 1.050 524,000 541,360 1.0331 0.576 0.576 0.581 0.559 0.581 946,247 0.5721 2.97%
2020-04-08 0 1.010 1.000 1.010 1.000 1.020 166,000 167,060 1.0064 0.559 0.554 0.559 0.554 0.565 299,765 0.5573 0.00%
2020-04-07 0 1.010 1.010 1.020 0.990 1.010 640,462 639,426 0.9984 0.559 0.559 0.565 0.548 0.559 1,156,556 0.5529 3.06%
2020-04-06 0 0.980 0.980 1.000 0.980 0.990 294,200 289,245 0.9832 0.543 0.543 0.554 0.543 0.548 531,271 0.5444 -1.01%
2020-04-03 0 0.990 0.980 0.990 0.970 0.990 116,000 113,820 0.9812 0.548 0.543 0.548 0.537 0.548 209,475 0.5434 0.00%
2020-04-02 0 0.990 0.980 0.990 0.950 0.990 296,000 287,300 0.9706 0.548 0.543 0.548 0.526 0.548 534,521 0.5375 1.02%
2020-04-01 0 0.980 0.970 0.980 0.960 0.980 166,000 161,440 0.9725 0.543 0.537 0.543 0.532 0.543 299,765 0.5386 0.00%
2020-03-31 0 0.980 0.970 1.000 0.960 0.980 164,000 160,280 0.9773 0.543 0.537 0.554 0.532 0.543 296,154 0.5412 2.08%
2020-03-30 0 0.960 0.960 0.990 0.950 1.000 294,000 286,940 0.9760 0.532 0.532 0.548 0.526 0.554 530,910 0.5405 -4.00%
2020-03-27 0 1.000 1.000 1.010 0.990 1.040 234,000 238,500 1.0192 0.554 0.554 0.559 0.548 0.576 422,561 0.5644 -0.99%
2020-03-26 0 1.010 0.980 1.010 0.980 1.020 348,714 352,981 1.0122 0.559 0.543 0.559 0.543 0.565 629,713 0.5605 2.02%
2020-03-25 0 0.990 0.980 1.000 0.970 1.000 756,000 743,300 0.9832 0.548 0.543 0.554 0.537 0.554 1,365,197 0.5445 5.32%
2020-03-24 0 0.940 0.930 0.940 0.910 0.950 282,000 265,000 0.9397 0.521 0.515 0.521 0.504 0.526 509,240 0.5204 3.30%
2020-03-23 0 0.910 0.910 0.930 0.900 0.930 396,000 358,800 0.9061 0.504 0.504 0.515 0.498 0.515 715,103 0.5017 -2.15%
2020-03-20 0 0.930 0.920 0.940 0.900 0.950 1,112,166 1,023,692 0.9204 0.515 0.509 0.521 0.498 0.526 2,008,367 0.5097 1.09%
2020-03-19 0 0.920 0.920 0.930 0.890 0.980 1,054,000 974,960 0.9250 0.509 0.509 0.515 0.493 0.543 1,903,330 0.5122 -4.17%
2020-03-18 0 0.960 0.960 0.990 0.960 1.020 680,000 674,780 0.9923 0.532 0.532 0.548 0.532 0.565 1,227,955 0.5495 -5.88%
2020-03-17 0 1.020 1.010 1.020 0.950 1.030 888,000 878,400 0.9892 0.565 0.559 0.565 0.526 0.570 1,603,564 0.5478 -0.97%
2020-03-16 0 1.030 1.030 1.050 1.030 1.060 458,000 478,660 1.0451 0.570 0.570 0.581 0.570 0.587 827,064 0.5787 -5.50%
2020-03-13 0 1.090 1.090 1.100 1.030 1.100 1,254,000 1,324,140 1.0559 0.604 0.604 0.609 0.570 0.609 2,264,493 0.5847 -2.68%
2020-03-12 0 1.120 1.110 1.120 1.110 1.150 970,000 1,086,080 1.1197 0.620 0.615 0.620 0.615 0.637 1,751,641 0.6200 -4.27%
2020-03-11 0 1.170 1.160 1.170 1.170 1.200 480,000 565,840 1.1788 0.648 0.642 0.648 0.648 0.665 866,791 0.6528 -2.50%
2020-03-10 0 1.200 1.190 1.200 1.190 1.230 866,000 1,042,220 1.2035 0.665 0.659 0.665 0.659 0.681 1,563,836 0.6665 -0.83%
2020-03-09 0 1.210 1.220 1.230 1.200 1.270 2,166,000 2,711,360 1.2518 0.670 0.676 0.681 0.665 0.703 3,911,397 0.6932 -4.72%
2020-03-06 0 1.270 1.260 1.270 1.160 1.280 4,656,106 5,814,125 1.2487 0.703 0.698 0.703 0.642 0.709 8,408,069 0.6915 3.25%
2020-03-05 0 1.230 1.220 1.230 1.220 1.280 560,000 700,720 1.2513 0.681 0.676 0.681 0.676 0.709 1,011,257 0.6929 -3.15%
2020-03-04 0 1.270 1.260 1.280 1.240 1.290 1,110,000 1,401,840 1.2629 0.703 0.698 0.709 0.687 0.714 2,004,455 0.6994 -0.78%
2020-03-03 0 1.280 1.260 1.280 1.200 1.280 2,350,000 2,917,220 1.2414 0.709 0.698 0.709 0.665 0.709 4,243,667 0.6874 7.56%
2020-03-02 0 1.190 1.190 1.200 1.140 1.210 1,461,600 1,725,240 1.1804 0.659 0.659 0.665 0.631 0.670 2,639,380 0.6537 4.39%
2020-02-28 0 1.140 1.130 1.140 1.120 1.140 950,000 1,073,600 1.1301 0.631 0.626 0.631 0.620 0.631 1,715,525 0.6258 -0.87%
2020-02-27 0 1.150 1.140 1.150 1.130 1.150 146,000 166,280 1.1389 0.637 0.631 0.637 0.626 0.637 263,649 0.6307 0.00%
2020-02-26 0 1.150 1.140 1.160 1.140 1.170 882,000 1,014,320 1.1500 0.637 0.631 0.642 0.631 0.648 1,592,729 0.6368 0.88%
2020-02-25 0 1.140 1.130 1.140 1.130 1.160 672,000 766,940 1.1413 0.631 0.626 0.631 0.626 0.642 1,213,508 0.6320 -1.72%
2020-02-24 0 1.160 1.160 1.170 1.150 1.180 344,000 399,700 1.1619 0.642 0.642 0.648 0.637 0.653 621,201 0.6434 -2.52%
2020-02-21 0 1.190 1.180 1.190 1.160 1.200 314,000 370,400 1.1796 0.659 0.653 0.659 0.642 0.665 567,026 0.6532 1.71%
2020-02-20 0 1.170 1.170 1.180 1.160 1.180 70,000 82,300 1.1757 0.648 0.648 0.653 0.642 0.653 126,407 0.6511 -0.85%
2020-02-19 0 1.180 1.170 1.180 1.180 1.200 262,000 310,240 1.1841 0.653 0.648 0.653 0.653 0.665 473,124 0.6557 0.00%
2020-02-18 0 1.180 1.160 1.180 1.150 1.190 553,200 644,244 1.1646 0.653 0.642 0.653 0.637 0.659 998,977 0.6449 -0.84%
2020-02-17 0 1.190 1.180 1.200 1.180 1.210 918,000 1,099,220 1.1974 0.659 0.653 0.665 0.653 0.670 1,657,739 0.6631 -1.65%
2020-02-14 0 1.210 1.210 1.230 1.210 1.240 644,000 784,060 1.2175 0.670 0.670 0.681 0.670 0.687 1,162,945 0.6742 0.00%
2020-02-13 0 1.210 1.210 1.240 1.210 1.280 972,000 1,202,140 1.2368 0.670 0.670 0.687 0.670 0.709 1,755,253 0.6849 -4.72%
2020-02-12 0 1.270 1.260 1.270 1.260 1.280 946,000 1,201,740 1.2703 0.703 0.698 0.703 0.698 0.709 1,708,302 0.7035 0.00%
2020-02-11 0 1.270 1.260 1.270 1.260 1.300 1,164,000 1,484,340 1.2752 0.703 0.698 0.703 0.698 0.720 2,101,969 0.7062 -1.55%
2020-02-10 0 1.290 1.270 1.290 1.260 1.310 1,130,497 1,455,916 1.2879 0.714 0.703 0.714 0.698 0.725 2,041,469 0.7132 4.03%
2020-02-07 0 1.240 1.240 1.250 1.230 1.300 801,926 1,004,324 1.2524 0.687 0.687 0.692 0.681 0.720 1,448,130 0.6935 -3.12%
2020-02-06 0 1.280 1.270 1.280 1.270 1.330 471,000 610,960 1.2972 0.709 0.703 0.709 0.703 0.737 850,539 0.7183 0.79%
2020-02-05 0 1.270 1.260 1.270 1.250 1.340 956,000 1,218,240 1.2743 0.703 0.698 0.703 0.692 0.742 1,726,360 0.7057 -3.05%
2020-02-04 0 1.310 1.310 1.340 1.300 1.400 5,942,000 8,008,100 1.3477 0.725 0.725 0.742 0.720 0.775 10,730,156 0.7463 3.15%
2020-02-03 0 1.270 1.260 1.270 1.140 1.280 3,432,000 4,101,700 1.1951 0.703 0.698 0.703 0.631 0.709 6,197,559 0.6618 11.40%
2020-01-31 0 1.140 1.130 1.150 1.120 1.190 1,008,000 1,159,800 1.1506 0.631 0.626 0.637 0.620 0.659 1,820,262 0.6372 -1.72%
2020-01-30 0 1.160 1.150 1.160 1.150 1.220 2,646,000 3,152,140 1.1913 0.642 0.637 0.642 0.637 0.676 4,778,188 0.6597 -4.92%
2020-01-29 0 1.220 1.210 1.220 1.150 1.220 3,322,400 3,967,052 1.1940 0.676 0.670 0.676 0.637 0.676 5,999,642 0.6612 0.83%
2020-01-24 0 1.210 1.200 1.220 1.180 1.240 1,436,000 1,732,380 1.2064 0.670 0.665 0.676 0.653 0.687 2,593,151 0.6681 2.54%
2020-01-23 0 1.180 1.170 1.180 1.160 1.190 4,136,000 4,871,360 1.1778 0.653 0.648 0.653 0.642 0.659 7,468,853 0.6522 -0.84%
2020-01-22 0 1.190 1.160 1.190 1.160 1.210 2,564,000 3,032,940 1.1829 0.659 0.642 0.659 0.642 0.670 4,630,111 0.6550 2.59%
2020-01-21 0 1.160 1.160 1.170 1.120 1.310 17,942,000 21,659,340 1.2072 0.642 0.642 0.648 0.620 0.725 32,399,943 0.6685 5.45%
2020-01-20 0 1.100 1.100 1.120 1.100 1.110 426,000 469,700 1.1026 0.609 0.609 0.620 0.609 0.615 769,277 0.6106 0.00%
2020-01-17 0 1.100 1.090 1.110 1.080 1.110 280,000 307,280 1.0974 0.609 0.604 0.615 0.598 0.615 505,628 0.6077 0.00%
2020-01-16 0 1.100 1.090 1.100 1.090 1.100 194,000 212,740 1.0966 0.609 0.604 0.609 0.604 0.609 350,328 0.6073 0.00%
2020-01-15 0 1.100 1.100 1.110 1.090 1.120 364,000 400,940 1.1015 0.609 0.609 0.615 0.604 0.620 657,317 0.6100 0.00%
2020-01-14 0 1.100 1.100 1.110 1.090 1.120 330,000 363,540 1.1016 0.609 0.609 0.615 0.604 0.620 595,919 0.6100 0.00%
2020-01-13 0 1.100 1.100 1.110 1.080 1.110 478,000 525,080 1.0985 0.609 0.609 0.615 0.598 0.615 863,180 0.6083 1.85%
2020-01-10 0 1.080 1.080 1.100 1.080 1.080 90,000 97,200 1.0800 0.598 0.598 0.609 0.598 0.598 162,523 0.5981 0.00%
2020-01-09 0 1.080 1.080 1.100 1.070 1.090 478,000 516,460 1.0805 0.598 0.598 0.609 0.593 0.604 863,180 0.5983 -1.82%
2020-01-08 0 1.100 1.080 1.100 1.070 1.100 272,759 296,079 1.0855 0.609 0.598 0.609 0.593 0.609 492,552 0.6011 1.85%
2020-01-07 0 1.080 1.080 1.100 1.080 1.130 602,000 656,800 1.0910 0.598 0.598 0.609 0.598 0.626 1,087,101 0.6042 -0.92%
2020-01-06 0 1.090 1.080 1.090 1.070 1.090 494,000 534,540 1.0821 0.604 0.598 0.604 0.593 0.604 892,073 0.5992 0.00%
2020-01-03 0 1.090 1.090 1.100 1.070 1.110 824,000 889,720 1.0798 0.604 0.604 0.609 0.593 0.615 1,487,992 0.5979 0.00%
2020-01-02 0 1.090 1.080 1.100 1.070 1.100 446,000 484,160 1.0856 0.604 0.598 0.609 0.593 0.609 805,394 0.6011 0.00%
2019-12-31 0 1.090 1.080 1.090 1.080 1.090 222,000 241,580 1.0882 0.604 0.598 0.604 0.598 0.604 400,891 0.6026 0.00%
2019-12-30 0 1.090 1.090 1.100 1.080 1.090 252,000 274,180 1.0880 0.604 0.604 0.609 0.598 0.604 455,066 0.6025 0.00%
2019-12-27 0 1.090 1.080 1.090 1.050 1.100 818,000 876,600 1.0716 0.604 0.598 0.604 0.581 0.609 1,477,157 0.5934 0.00%
2019-12-24 0 1.090 1.090 1.110 1.090 1.100 118,000 128,660 1.0903 0.604 0.604 0.615 0.604 0.609 213,086 0.6038 -0.91%
2019-12-23 0 1.100 1.100 1.110 1.090 1.100 26,000 28,480 1.0954 0.609 0.609 0.615 0.604 0.609 46,951 0.6066 -0.90%
2019-12-20 0 1.110 1.110 1.120 1.110 1.160 672,000 759,500 1.1302 0.615 0.615 0.620 0.615 0.642 1,213,508 0.6259 0.00%
2019-12-19 0 1.110 1.100 1.110 1.060 1.110 520,000 561,360 1.0795 0.615 0.609 0.615 0.587 0.615 939,024 0.5978 2.78%
2019-12-18 0 1.080 1.080 1.090 1.080 1.080 24,000 25,920 1.0800 0.598 0.598 0.604 0.598 0.598 43,340 0.5981 -0.92%
2019-12-17 0 1.090 1.080 1.090 1.090 1.110 408,000 446,200 1.0936 0.604 0.598 0.604 0.604 0.615 736,773 0.6056 -1.80%
2019-12-16 0 1.110 1.100 1.110 1.060 1.120 572,000 628,700 1.0991 0.615 0.609 0.615 0.587 0.620 1,032,927 0.6087 3.74%
2019-12-13 0 1.070 1.070 1.080 1.060 1.090 812,000 870,520 1.0721 0.593 0.593 0.598 0.587 0.604 1,466,322 0.5937 -0.93%
2019-12-12 0 1.080 1.080 1.100 1.070 1.090 505,000 545,770 1.0807 0.598 0.598 0.609 0.593 0.604 911,937 0.5985 0.00%
2019-12-11 0 1.080 1.080 1.100 1.070 1.080 168,000 181,260 1.0789 0.598 0.598 0.609 0.593 0.598 303,377 0.5975 0.00%
2019-12-10 0 1.080 1.080 1.110 1.080 1.100 146,000 160,080 1.0964 0.598 0.598 0.615 0.598 0.609 263,649 0.6072 0.00%
2019-12-09 0 1.080 1.080 1.100 1.070 1.100 304,000 332,060 1.0923 0.598 0.598 0.609 0.593 0.609 548,968 0.6049 -0.92%
2019-12-06 0 1.090 1.070 1.090 1.060 1.090 523,377 564,307 1.0782 0.604 0.593 0.604 0.587 0.604 945,122 0.5971 0.93%
2019-12-05 0 1.080 1.070 1.080 1.060 1.090 156,000 168,940 1.0829 0.598 0.593 0.598 0.587 0.604 281,707 0.5997 0.00%
2019-12-04 0 1.080 1.050 1.090 1.060 1.080 536,000 569,680 1.0628 0.598 0.581 0.604 0.587 0.598 967,917 0.5886 -0.92%
2019-12-03 0 1.090 1.070 1.090 1.070 1.090 82,000 88,700 1.0817 0.604 0.593 0.604 0.593 0.604 148,077 0.5990 0.00%
2019-12-02 0 1.090 1.080 1.090 1.060 1.090 142,000 153,460 1.0807 0.604 0.598 0.604 0.587 0.604 256,426 0.5985 1.87%
2019-11-29 0 1.070 1.070 1.080 1.070 1.080 176,000 188,620 1.0717 0.593 0.593 0.598 0.593 0.598 317,824 0.5935 -0.93%
2019-11-28 0 1.080 1.080 1.100 1.060 1.080 544,000 583,300 1.0722 0.598 0.598 0.609 0.587 0.598 982,364 0.5938 0.00%
2019-11-27 0 1.080 1.080 1.110 1.070 1.120 318,000 343,880 1.0814 0.598 0.598 0.615 0.593 0.620 574,249 0.5988 0.00%
2019-11-26 0 1.080 1.080 1.090 1.050 1.090 497,200 537,080 1.0802 0.598 0.598 0.604 0.581 0.604 897,852 0.5982 -0.92%
2019-11-25 0 1.090 1.090 1.110 1.070 1.100 600,000 657,580 1.0960 0.604 0.604 0.615 0.593 0.609 1,083,489 0.6069 -1.80%
2019-11-22 0 1.110 1.090 1.110 1.080 1.110 316,000 344,620 1.0906 0.615 0.604 0.615 0.598 0.615 570,638 0.6039 1.83%
2019-11-21 0 1.090 1.090 1.110 - - 0 0 - 0.604 0.604 0.615 - - 0 - 0.00%
2019-11-20 0 1.090 1.090 1.100 1.090 1.100 398,000 436,440 1.0966 0.604 0.604 0.609 0.604 0.609 718,715 0.6073 -0.91%
2019-11-19 0 1.100 1.100 1.130 1.100 1.120 474,000 526,520 1.1108 0.609 0.609 0.626 0.609 0.620 855,957 0.6151 -1.79%
2019-11-18 0 1.120 1.110 1.120 1.110 1.130 208,000 233,040 1.1204 0.620 0.615 0.620 0.615 0.626 375,610 0.6204 0.90%
2019-11-15 0 1.110 1.100 1.110 1.100 1.120 352,000 387,780 1.1016 0.615 0.609 0.615 0.609 0.620 635,647 0.6101 0.91%
2019-11-14 0 1.100 1.100 1.110 1.080 1.100 256,000 280,860 1.0971 0.609 0.609 0.615 0.598 0.609 462,289 0.6075 0.00%
2019-11-13 0 1.100 1.080 1.110 1.080 1.100 548,000 594,280 1.0845 0.609 0.598 0.615 0.598 0.609 989,587 0.6005 0.92%
2019-11-12 0 1.090 1.090 1.110 1.090 1.110 390,000 428,500 1.0987 0.604 0.604 0.615 0.604 0.615 704,268 0.6084 -0.91%
2019-11-11 0 1.100 1.090 1.110 1.090 1.140 888,000 976,060 1.0992 0.609 0.604 0.615 0.604 0.631 1,603,564 0.6087 -2.65%
2019-11-08 0 1.130 1.130 1.150 1.130 1.150 196,000 224,280 1.1443 0.626 0.626 0.637 0.626 0.637 353,940 0.6337 -2.59%
2019-11-07 0 1.160 1.140 1.160 1.140 1.160 143,281 164,905 1.1509 0.642 0.631 0.642 0.631 0.642 258,739 0.6373 0.00%
2019-11-06 0 1.160 1.160 1.170 1.130 1.170 1,102,000 1,277,800 1.1595 0.642 0.642 0.648 0.626 0.648 1,990,009 0.6421 2.65%
2019-11-05 0 1.130 1.130 1.140 1.120 1.140 368,000 417,660 1.1349 0.626 0.626 0.631 0.620 0.631 664,540 0.6285 0.00%
2019-11-04 0 1.130 1.120 1.140 1.120 1.140 440,000 497,220 1.1300 0.626 0.620 0.631 0.620 0.631 794,559 0.6258 0.89%
2019-11-01 0 1.120 1.120 1.140 1.120 1.120 168,000 188,160 1.1200 0.620 0.620 0.631 0.620 0.620 303,377 0.6202 0.00%
2019-10-31 0 1.120 1.120 1.130 1.120 1.150 198,000 224,160 1.1321 0.620 0.620 0.626 0.620 0.637 357,551 0.6269 -2.61%
2019-10-30 0 1.150 1.120 1.150 1.130 1.150 572,000 649,000 1.1346 0.637 0.620 0.637 0.626 0.637 1,032,927 0.6283 1.77%
2019-10-29 0 1.130 1.100 1.130 1.080 1.130 714,000 792,520 1.1100 0.626 0.609 0.626 0.598 0.626 1,289,352 0.6147 4.63%
2019-10-28 0 1.080 1.070 1.090 1.070 1.110 660,250 720,009 1.0905 0.598 0.593 0.604 0.593 0.615 1,192,290 0.6039 -0.92%
2019-10-25 0 1.090 1.090 1.110 1.090 1.110 316,000 347,500 1.0997 0.604 0.604 0.615 0.604 0.615 570,638 0.6090 -1.80%
2019-10-24 0 1.110 1.110 1.120 1.100 1.140 180,000 199,660 1.1092 0.615 0.615 0.620 0.609 0.631 325,047 0.6142 0.91%
2019-10-23 0 1.100 1.100 1.120 1.080 1.100 250,000 273,420 1.0937 0.609 0.609 0.620 0.598 0.609 451,454 0.6056 -0.90%
2019-10-22 0 1.110 1.100 1.120 1.110 1.130 362,000 404,760 1.1181 0.615 0.609 0.620 0.615 0.626 653,705 0.6192 0.00%
2019-10-21 0 1.110 1.110 1.120 1.090 1.120 1,048,000 1,154,020 1.1012 0.615 0.615 0.620 0.604 0.620 1,892,495 0.6098 0.00%
2019-10-18 0 1.110 1.110 1.120 1.100 1.130 484,000 537,120 1.1098 0.615 0.615 0.620 0.609 0.626 874,015 0.6145 -0.89%
2019-10-17 0 1.120 1.120 1.130 1.040 1.140 2,780,000 3,075,360 1.1062 0.620 0.620 0.626 0.576 0.631 5,020,167 0.6126 8.74%
2019-10-16 0 1.030 1.030 1.040 1.020 1.050 650,000 674,020 1.0370 0.570 0.570 0.576 0.565 0.581 1,173,780 0.5742 0.98%
2019-10-15 0 1.020 1.010 1.020 1.020 1.030 234,000 239,380 1.0230 0.565 0.559 0.565 0.565 0.570 422,561 0.5665 0.00%
2019-10-14 0 1.020 1.020 1.030 1.010 1.040 288,000 296,400 1.0292 0.565 0.565 0.570 0.559 0.576 520,075 0.5699 0.00%
2019-10-11 0 1.020 1.020 1.030 0.990 1.030 560,000 566,860 1.0123 0.565 0.565 0.570 0.548 0.570 1,011,257 0.5606 2.00%
2019-10-10 0 1.000 0.990 1.000 0.970 1.010 310,000 310,840 1.0027 0.554 0.548 0.554 0.537 0.559 559,803 0.5553 1.01%
2019-10-09 0 0.990 0.990 1.000 0.980 1.000 479,458 475,767 0.9923 0.548 0.548 0.554 0.543 0.554 865,813 0.5495 -1.00%
2019-10-08 0 1.000 1.000 1.010 1.000 1.020 296,000 298,740 1.0093 0.554 0.554 0.559 0.554 0.565 534,521 0.5589 0.00%
2019-10-04 0 1.000 0.990 1.000 0.990 1.020 302,000 301,840 0.9995 0.554 0.548 0.554 0.548 0.565 545,356 0.5535 -0.99%
2019-10-03 0 1.010 1.000 1.010 1.000 1.020 428,000 433,560 1.0130 0.559 0.554 0.559 0.554 0.565 772,889 0.5610 -0.98%
2019-10-02 0 1.020 1.020 1.030 1.000 1.030 190,000 194,200 1.0221 0.565 0.565 0.570 0.554 0.570 343,105 0.5660 2.00%
2019-09-30 0 1.000 1.000 1.020 1.000 1.020 580,000 581,240 1.0021 0.554 0.554 0.565 0.554 0.565 1,047,373 0.5550 -1.96%
2019-09-27 0 1.020 1.020 1.030 0.980 1.020 2,414,000 2,406,420 0.9969 0.565 0.565 0.570 0.543 0.565 4,359,239 0.5520 -0.97%
2019-09-26 0 1.030 1.020 1.030 1.010 1.040 486,000 496,760 1.0221 0.570 0.565 0.570 0.559 0.576 877,626 0.5660 1.98%
2019-09-25 0 1.010 1.000 1.010 1.000 1.050 2,746,000 2,799,560 1.0195 0.559 0.554 0.559 0.554 0.581 4,958,770 0.5646 -5.61%
2019-09-24 0 1.070 1.060 1.070 1.060 1.110 1,720,000 1,853,280 1.0775 0.593 0.587 0.593 0.587 0.615 3,106,003 0.5967 -3.60%
2019-09-23 0 1.110 1.100 1.110 1.110 1.130 366,000 407,600 1.1137 0.615 0.609 0.615 0.615 0.626 660,929 0.6167 -0.89%
2019-09-20 0 1.120 1.110 1.120 1.110 1.130 508,000 569,680 1.1214 0.620 0.615 0.620 0.615 0.626 917,354 0.6210 0.00%
2019-09-19 0 1.120 1.110 1.120 1.110 1.140 576,000 645,280 1.1203 0.620 0.615 0.620 0.615 0.631 1,040,150 0.6204 -0.88%
2019-09-18 0 1.130 1.120 1.130 1.120 1.130 938,000 1,053,840 1.1235 0.626 0.620 0.626 0.620 0.626 1,693,855 0.6222 0.00%
2019-09-17 0 1.130 1.120 1.140 1.130 1.150 686,000 781,000 1.1385 0.626 0.620 0.631 0.626 0.637 1,238,790 0.6305 -1.74%
2019-09-16 0 1.150 1.150 1.160 1.150 1.180 1,014,000 1,171,680 1.1555 0.637 0.637 0.642 0.637 0.653 1,831,097 0.6399 -2.54%
2019-09-13 0 1.180 1.170 1.190 1.140 1.190 2,172,000 2,539,980 1.1694 0.653 0.648 0.659 0.631 0.659 3,922,231 0.6476 3.51%
2019-09-12 0 1.140 1.140 1.150 1.120 1.150 990,000 1,125,220 1.1366 0.631 0.631 0.637 0.620 0.637 1,787,757 0.6294 1.79%
2019-09-11 0 1.120 1.120 1.130 1.110 1.150 1,598,000 1,806,440 1.1304 0.620 0.620 0.626 0.615 0.637 2,885,693 0.6260 0.90%
2019-09-10 0 1.110 1.110 1.130 1.100 1.150 2,238,000 2,502,040 1.1180 0.615 0.615 0.626 0.609 0.637 4,041,415 0.6191 -3.48%
2019-09-09 0 1.150 1.140 1.160 1.140 1.180 680,000 787,380 1.1579 0.637 0.631 0.642 0.631 0.653 1,227,955 0.6412 0.00%
2019-09-06 0 1.150 1.140 1.150 1.150 1.160 1,212,000 1,399,120 1.1544 0.637 0.631 0.637 0.637 0.642 2,188,649 0.6393 -0.86%
2019-09-05 0 1.160 1.150 1.160 1.150 1.190 1,125,600 1,306,548 1.1608 0.642 0.637 0.642 0.637 0.659 2,032,626 0.6428 -2.52%
2019-09-04 0 1.190 1.180 1.190 1.150 1.200 1,338,000 1,572,700 1.1754 0.659 0.653 0.659 0.637 0.665 2,416,181 0.6509 4.86%
2019-09-03 0 1.160 1.150 1.160 1.150 1.180 824,000 956,380 1.1607 0.628 0.623 0.628 0.623 0.639 1,521,035 0.6288 -0.85%
2019-09-02 0 1.170 1.170 1.180 1.120 1.210 346,000 401,280 1.1598 0.634 0.634 0.639 0.607 0.656 638,687 0.6283 -2.50%
2019-08-30 0 1.200 1.190 1.200 1.150 1.210 1,476,000 1,744,890 1.1822 0.650 0.645 0.650 0.623 0.656 2,724,573 0.6404 5.26%
2019-08-29 0 1.140 1.140 1.150 1.130 1.190 2,070,000 2,397,680 1.1583 0.618 0.618 0.623 0.612 0.645 3,821,047 0.6275 -4.20%
2019-08-28 0 1.190 1.190 1.200 1.180 1.230 1,988,000 2,381,680 1.1980 0.645 0.645 0.650 0.639 0.666 3,669,682 0.6490 -3.25%
2019-08-27 0 1.230 1.220 1.230 1.220 1.260 1,006,000 1,245,240 1.2378 0.666 0.661 0.666 0.661 0.683 1,856,992 0.6706 0.00%
2019-08-26 0 1.230 1.230 1.240 1.200 1.270 1,368,000 1,688,760 1.2345 0.666 0.666 0.672 0.650 0.688 2,525,214 0.6688 -5.38%
2019-08-23 0 1.300 1.290 1.300 1.260 1.320 1,982,000 2,565,460 1.2944 0.704 0.699 0.704 0.683 0.715 3,658,607 0.7012 -2.99%
2019-08-22 0 1.340 1.320 1.350 1.330 1.370 388,000 522,700 1.3472 0.726 0.715 0.731 0.721 0.742 716,216 0.7298 -1.47%
2019-08-21 0 1.360 1.360 1.370 1.330 1.370 328,000 441,740 1.3468 0.737 0.737 0.742 0.721 0.742 605,461 0.7296 1.49%
2019-08-20 0 1.340 1.330 1.350 1.310 1.350 386,000 517,440 1.3405 0.726 0.721 0.731 0.710 0.731 712,524 0.7262 2.29%
2019-08-19 0 1.310 1.310 1.330 1.300 1.330 462,000 607,600 1.3152 0.710 0.710 0.721 0.704 0.721 852,813 0.7125 1.55%
2019-08-16 0 1.290 1.270 1.290 1.230 1.290 446,000 564,280 1.2652 0.699 0.688 0.699 0.666 0.699 823,279 0.6854 3.20%
2019-08-15 0 1.250 1.230 1.250 1.180 1.260 812,400 983,944 1.2112 0.677 0.666 0.677 0.639 0.683 1,499,623 0.6561 2.46%
2019-08-14 0 1.220 1.220 1.230 1.220 1.250 484,000 597,420 1.2343 0.661 0.661 0.666 0.661 0.677 893,424 0.6687 -0.81%
2019-08-13 0 1.230 1.220 1.230 1.210 1.260 864,000 1,072,800 1.2417 0.666 0.661 0.666 0.656 0.683 1,594,872 0.6727 -3.91%
2019-08-12 0 1.280 1.280 1.300 1.280 1.320 338,800 437,248 1.2906 0.693 0.693 0.704 0.693 0.715 625,397 0.6992 -1.54%
2019-08-09 0 1.300 1.300 1.320 1.300 1.320 192,000 251,340 1.3091 0.704 0.704 0.715 0.704 0.715 354,416 0.7092 -1.52%
2019-08-08 0 1.320 1.310 1.320 1.300 1.320 520,000 681,940 1.3114 0.715 0.710 0.715 0.704 0.715 959,877 0.7104 0.00%
2019-08-07 0 1.320 1.320 1.330 1.300 1.330 362,000 476,160 1.3154 0.715 0.715 0.721 0.704 0.721 668,222 0.7126 0.00%
2019-08-06 0 1.320 1.310 1.330 1.250 1.330 1,446,000 1,846,380 1.2769 0.715 0.710 0.721 0.677 0.721 2,669,195 0.6917 -0.75%
2019-08-05 0 1.330 1.330 1.340 1.320 1.360 679,600 906,180 1.3334 0.721 0.721 0.726 0.715 0.737 1,254,485 0.7224 -2.92%
2019-08-02 0 1.370 1.350 1.370 1.320 1.370 1,644,000 2,213,140 1.3462 0.742 0.731 0.742 0.715 0.742 3,034,687 0.7293 -2.14%
2019-08-01 0 1.400 1.390 1.410 1.390 1.420 384,000 538,420 1.4021 0.758 0.753 0.764 0.753 0.769 708,832 0.7596 -1.41%
2019-07-31 0 1.420 1.420 1.430 1.400 1.440 654,000 920,700 1.4078 0.769 0.769 0.775 0.758 0.780 1,207,229 0.7627 -1.39%
2019-07-30 0 1.440 1.430 1.460 1.420 1.470 344,000 495,000 1.4390 0.780 0.775 0.791 0.769 0.796 634,995 0.7795 0.00%
2019-07-29 0 1.440 1.430 1.440 1.420 1.480 704,000 1,014,920 1.4416 0.780 0.775 0.780 0.769 0.802 1,299,525 0.7810 -2.70%
2019-07-26 0 1.480 1.470 1.480 1.460 1.490 478,000 705,700 1.4764 0.802 0.796 0.802 0.791 0.807 882,348 0.7998 -0.67%
2019-07-25 0 1.490 1.480 1.490 1.480 1.510 203,600 302,724 1.4869 0.807 0.802 0.807 0.802 0.818 375,829 0.8055 0.00%
2019-07-24 0 1.490 1.490 1.500 1.490 1.510 300,000 449,620 1.4987 0.807 0.807 0.813 0.807 0.818 553,775 0.8119 0.00%
2019-07-23 0 1.490 1.490 1.500 1.470 1.520 872,000 1,297,600 1.4881 0.807 0.807 0.813 0.796 0.823 1,609,639 0.8061 2.76%
2019-07-22 0 1.450 1.450 1.460 1.450 1.560 1,216,001 1,823,921 1.4999 0.786 0.786 0.791 0.786 0.845 2,244,636 0.8126 -7.05%
2019-07-19 0 1.560 1.550 1.570 1.550 1.570 481,200 748,944 1.5564 0.845 0.840 0.851 0.840 0.851 888,255 0.8432 0.65%
2019-07-18 0 1.550 1.540 1.550 1.530 1.570 672,000 1,042,180 1.5509 0.840 0.834 0.840 0.829 0.851 1,240,456 0.8402 -0.64%
2019-07-17 0 1.560 1.550 1.570 1.550 1.580 1,166,000 1,823,840 1.5642 0.845 0.840 0.851 0.840 0.856 2,152,339 0.8474 -1.89%
2019-07-16 0 1.590 1.590 1.600 1.570 1.610 636,000 1,009,420 1.5871 0.861 0.861 0.867 0.851 0.872 1,174,003 0.8598 0.00%
2019-07-15 0 1.590 1.580 1.610 1.530 1.620 1,694,000 2,694,480 1.5906 0.861 0.856 0.872 0.829 0.878 3,126,983 0.8617 1.92%
2019-07-12 0 1.560 1.560 1.570 1.470 1.580 2,958,000 4,524,420 1.5296 0.845 0.845 0.851 0.796 0.856 5,460,221 0.8286 5.41%
2019-07-11 0 1.480 1.470 1.480 1.460 1.490 524,000 772,280 1.4738 0.802 0.796 0.802 0.791 0.807 967,260 0.7984 -0.67%
2019-07-10 0 1.490 1.480 1.490 1.450 1.500 462,000 682,240 1.4767 0.807 0.802 0.807 0.786 0.813 852,813 0.8000 2.76%
2019-07-09 0 1.450 1.450 1.470 1.440 1.470 316,000 461,480 1.4604 0.786 0.786 0.796 0.780 0.796 583,310 0.7911 -0.68%
2019-07-08 0 1.460 1.450 1.470 1.450 1.490 572,000 836,760 1.4629 0.791 0.786 0.796 0.786 0.807 1,055,864 0.7925 -2.01%
2019-07-05 0 1.490 1.470 1.490 1.450 1.490 540,000 794,000 1.4704 0.807 0.796 0.807 0.786 0.807 996,795 0.7966 -0.67%
2019-07-04 0 1.500 1.500 1.510 1.480 1.510 882,000 1,319,660 1.4962 0.813 0.813 0.818 0.802 0.818 1,628,098 0.8106 -0.66%
2019-07-03 0 1.510 1.500 1.510 1.450 1.520 2,134,000 3,212,380 1.5053 0.818 0.813 0.818 0.786 0.823 3,939,186 0.8155 4.14%
2019-07-02 0 1.450 1.450 1.460 1.410 1.480 2,488,000 3,607,120 1.4498 0.786 0.786 0.791 0.764 0.802 4,592,640 0.7854 2.84%
2019-06-28 0 1.410 1.410 1.420 1.400 1.420 258,000 363,660 1.4095 0.764 0.764 0.769 0.758 0.769 476,246 0.7636 -0.70%
2019-06-27 0 1.420 1.410 1.420 1.390 1.450 686,000 974,600 1.4207 0.769 0.764 0.769 0.753 0.786 1,266,299 0.7696 1.43%
2019-06-26 0 1.400 1.400 1.420 1.380 1.420 172,000 241,180 1.4022 0.758 0.758 0.769 0.748 0.769 317,498 0.7596 0.72%
2019-06-25 0 1.390 1.390 1.400 1.380 1.400 276,000 383,760 1.3904 0.753 0.753 0.758 0.748 0.758 509,473 0.7532 -1.42%
2019-06-24 0 1.410 1.410 1.420 1.400 1.420 363,000 510,780 1.4071 0.764 0.764 0.769 0.758 0.769 670,068 0.7623 1.44%
2019-06-21 0 1.390 1.390 1.410 1.390 1.440 578,000 812,280 1.4053 0.753 0.753 0.764 0.753 0.780 1,066,940 0.7613 -1.42%
2019-06-20 0 1.410 1.420 1.430 1.390 1.450 1,224,000 1,731,460 1.4146 0.764 0.769 0.775 0.753 0.786 2,259,402 0.7663 2.92%
2019-06-19 0 1.370 1.370 1.380 1.370 1.400 544,000 752,940 1.3841 0.742 0.742 0.748 0.742 0.758 1,004,179 0.7498 0.74%
2019-06-18 0 1.360 1.360 1.370 1.350 1.370 276,000 374,460 1.3567 0.737 0.737 0.742 0.731 0.742 509,473 0.7350 0.00%
2019-06-17 0 1.360 1.360 1.370 1.340 1.380 136,000 185,400 1.3632 0.737 0.737 0.742 0.726 0.748 251,045 0.7385 0.74%
2019-06-14 0 1.350 1.340 1.350 1.340 1.350 60,000 80,520 1.3420 0.731 0.726 0.731 0.726 0.731 110,755 0.7270 0.75%
2019-06-13 0 1.340 1.340 1.350 1.320 1.360 380,000 506,440 1.3327 0.726 0.726 0.731 0.715 0.737 701,448 0.7220 0.00%
2019-06-12 0 1.340 1.340 1.350 1.330 1.370 974,000 1,308,600 1.3435 0.726 0.726 0.731 0.721 0.742 1,797,923 0.7278 -3.60%
2019-06-11 0 1.390 1.390 1.400 1.360 1.420 1,362,000 1,897,820 1.3934 0.753 0.753 0.758 0.737 0.769 2,514,138 0.7549 3.73%
2019-06-10 0 1.340 1.340 1.370 1.330 1.360 396,000 535,300 1.3518 0.726 0.726 0.742 0.721 0.737 730,983 0.7323 2.29%
2019-06-06 0 1.310 1.310 1.330 1.300 1.330 360,000 474,680 1.3186 0.710 0.710 0.721 0.704 0.721 664,530 0.7143 0.77%
2019-06-05 0 1.300 1.300 1.310 1.290 1.320 350,000 458,280 1.3094 0.704 0.704 0.710 0.699 0.715 646,071 0.7093 0.78%
2019-06-04 0 1.290 1.290 1.310 1.290 1.320 534,000 694,060 1.2997 0.699 0.699 0.710 0.699 0.715 985,719 0.7041 -1.53%
2019-06-03 0 1.310 1.310 1.320 1.300 1.320 274,000 358,720 1.3092 0.710 0.710 0.715 0.704 0.715 505,781 0.7092 -0.76%
2019-05-31 0 1.320 1.310 1.320 1.310 1.340 210,000 278,740 1.3273 0.715 0.710 0.715 0.710 0.726 387,642 0.7191 -1.49%
2019-05-30 0 1.340 1.340 1.360 1.340 1.360 126,000 169,700 1.3468 0.726 0.726 0.737 0.726 0.737 232,585 0.7296 0.00%
2019-05-29 0 1.340 1.330 1.350 1.340 1.360 504,000 677,960 1.3452 0.726 0.721 0.731 0.726 0.737 930,342 0.7287 -1.47%
2019-05-28 0 1.360 1.350 1.370 1.330 1.390 548,000 749,940 1.3685 0.737 0.731 0.742 0.721 0.753 1,011,562 0.7414 2.26%
2019-05-27 0 1.330 1.320 1.330 1.270 1.340 994,000 1,303,540 1.3114 0.721 0.715 0.721 0.688 0.726 1,834,841 0.7104 0.76%
2019-05-24 0 1.320 1.320 1.330 1.320 1.390 2,474,000 3,332,200 1.3469 0.715 0.715 0.721 0.715 0.753 4,566,798 0.7297 -3.65%
2019-05-23 0 1.370 1.360 1.370 1.360 1.400 1,058,000 1,460,260 1.3802 0.742 0.737 0.742 0.737 0.758 1,952,980 0.7477 -2.84%
2019-05-22 0 1.410 1.400 1.410 1.400 1.430 1,040,000 1,469,560 1.4130 0.764 0.758 0.764 0.758 0.775 1,919,753 0.7655 0.71%
2019-05-21 0 1.400 1.400 1.430 1.400 1.450 1,405,000 1,993,520 1.4189 0.758 0.758 0.775 0.758 0.786 2,593,513 0.7687 -2.78%
2019-05-20 0 1.440 1.440 1.450 1.430 1.520 2,690,000 3,931,900 1.4617 0.780 0.780 0.786 0.775 0.823 4,965,516 0.7918 -6.49%
2019-05-17 0 1.540 1.540 1.550 1.540 1.580 476,000 737,040 1.5484 0.834 0.834 0.840 0.834 0.856 878,656 0.8388 -2.53%
2019-05-16 0 1.580 1.570 1.580 1.530 1.600 1,618,000 2,545,120 1.5730 0.856 0.851 0.856 0.829 0.867 2,986,693 0.8522 2.60%
2019-05-15 0 1.540 1.530 1.540 1.500 1.550 436,000 671,980 1.5412 0.834 0.829 0.834 0.813 0.840 804,820 0.8349 2.67%
2019-05-14 0 1.500 1.500 1.510 1.470 1.520 948,000 1,416,320 1.4940 0.813 0.813 0.818 0.796 0.823 1,749,929 0.8094 -3.23%
2019-05-10 0 1.550 1.550 1.560 1.530 1.590 1,166,000 1,812,380 1.5544 0.840 0.840 0.845 0.829 0.861 2,152,339 0.8421 1.31%
2019-05-09 0 1.530 1.530 1.540 1.520 1.580 942,000 1,455,720 1.5454 0.829 0.829 0.834 0.823 0.856 1,738,853 0.8372 -3.16%
2019-05-08 0 1.580 1.570 1.580 1.530 1.630 1,990,000 3,147,420 1.5816 0.856 0.851 0.856 0.829 0.883 3,673,374 0.8568 -4.24%
2019-05-07 0 1.650 1.640 1.660 1.630 1.700 1,038,000 1,720,180 1.6572 0.894 0.888 0.899 0.883 0.921 1,916,061 0.8978 -0.60%
2019-05-06 0 1.660 1.660 1.670 1.650 1.700 2,240,000 3,724,720 1.6628 0.899 0.899 0.905 0.894 0.921 4,134,853 0.9008 -4.60%
2019-05-03 0 1.740 1.730 1.740 1.720 1.740 454,000 787,140 1.7338 0.943 0.937 0.943 0.932 0.943 838,046 0.9393 0.58%
2019-05-02 0 1.730 1.730 1.740 1.720 1.750 622,000 1,080,300 1.7368 0.937 0.937 0.943 0.932 0.948 1,148,160 0.9409 -0.57%
2019-04-30 0 1.740 1.730 1.740 1.720 1.750 840,000 1,456,460 1.7339 0.943 0.937 0.943 0.932 0.948 1,550,570 0.9393 0.58%
2019-04-29 0 1.730 1.720 1.740 1.710 1.750 1,098,000 1,899,480 1.7299 0.937 0.932 0.943 0.926 0.948 2,026,816 0.9372 1.17%
2019-04-26 0 1.710 1.690 1.710 1.680 1.720 702,000 1,192,060 1.6981 0.926 0.916 0.926 0.910 0.932 1,295,833 0.9199 1.18%
2019-04-25 0 1.690 1.660 1.690 1.660 1.750 2,093,200 3,565,280 1.7033 0.916 0.899 0.916 0.899 0.948 3,863,873 0.9227 0.00%
2019-04-24 0 1.690 1.680 1.690 1.660 1.780 3,334,000 5,692,880 1.7075 0.916 0.910 0.916 0.899 0.964 6,154,286 0.9250 -3.55%
2019-04-23 0 1.810 1.800 1.810 1.800 1.830 954,000 1,728,120 1.8114 0.949 0.944 0.949 0.944 0.960 1,819,095 0.9500 -0.55%
2019-04-18 0 1.820 1.820 1.830 1.800 1.840 1,348,000 2,447,360 1.8155 0.954 0.954 0.960 0.944 0.965 2,570,377 0.9521 -1.09%
2019-04-17 0 1.840 1.840 1.850 1.830 1.870 1,878,000 3,466,560 1.8459 0.965 0.965 0.970 0.960 0.981 3,580,985 0.9680 0.55%
2019-04-16 0 1.830 1.820 1.830 1.770 1.840 1,448,000 2,606,680 1.8002 0.960 0.954 0.960 0.928 0.965 2,761,058 0.9441 2.23%
2019-04-15 0 1.790 1.790 1.800 1.790 1.940 5,452,000 10,071,260 1.8473 0.939 0.939 0.944 0.939 1.017 10,395,917 0.9688 -4.79%
2019-04-12 0 1.880 1.870 1.880 1.820 1.900 3,796,000 7,095,320 1.8692 0.986 0.981 0.986 0.954 0.996 7,238,243 0.9803 2.73%
2019-04-11 0 1.830 1.830 1.840 1.760 1.890 9,620,000 17,576,240 1.8271 0.960 0.960 0.965 0.923 0.991 18,343,493 0.9582 4.57%
2019-04-10 0 1.750 1.740 1.760 1.710 1.760 1,452,000 2,526,420 1.7400 0.918 0.913 0.923 0.897 0.923 2,768,685 0.9125 1.16%
2019-04-09 0 1.730 1.730 1.740 1.690 1.770 3,346,000 5,818,320 1.7389 0.907 0.907 0.913 0.886 0.928 6,380,180 0.9119 2.37%
2019-04-08 0 1.690 1.670 1.680 1.660 1.700 1,000,000 1,683,460 1.6835 0.886 0.876 0.881 0.871 0.892 1,906,808 0.8829 0.60%
2019-04-04 0 1.680 1.670 1.680 1.670 1.690 882,000 1,478,320 1.6761 0.881 0.876 0.881 0.876 0.886 1,681,805 0.8790 0.60%
2019-04-03 0 1.670 1.660 1.670 1.640 1.690 1,176,001 1,954,541 1.6620 0.876 0.871 0.876 0.860 0.886 2,242,408 0.8716 -0.60%
2019-04-02 0 1.680 1.660 1.680 1.650 1.690 1,124,000 1,872,740 1.6661 0.881 0.871 0.881 0.865 0.886 2,143,252 0.8738 -0.59%
2019-04-01 0 1.690 1.680 1.690 1.650 1.720 2,098,000 3,535,640 1.6852 0.886 0.881 0.886 0.865 0.902 4,000,483 0.8838 1.20%
2019-03-29 0 1.670 1.660 1.670 1.650 1.680 1,164,000 1,938,240 1.6652 0.876 0.871 0.876 0.865 0.881 2,219,524 0.8733 1.83%
2019-03-28 0 1.640 1.640 1.650 1.640 1.670 1,190,000 1,966,780 1.6528 0.860 0.860 0.865 0.860 0.876 2,269,101 0.8668 -1.80%
2019-03-27 0 1.670 1.640 1.670 1.650 1.680 537,000 890,160 1.6577 0.876 0.860 0.876 0.865 0.881 1,023,956 0.8693 1.21%
2019-03-26 0 1.650 1.650 1.660 1.650 1.670 750,000 1,243,980 1.6586 0.865 0.865 0.871 0.865 0.876 1,430,106 0.8699 -0.60%
2019-03-25 0 1.660 1.660 1.670 1.640 1.690 1,642,000 2,728,860 1.6619 0.871 0.871 0.876 0.860 0.886 3,130,979 0.8716 -2.35%
2019-03-22 0 1.700 1.700 1.710 1.670 1.720 1,548,000 2,621,120 1.6932 0.892 0.892 0.897 0.876 0.902 2,951,739 0.8880 1.80%
2019-03-21 0 1.670 1.670 1.690 1.670 1.730 2,086,000 3,530,640 1.6925 0.876 0.876 0.886 0.876 0.907 3,977,601 0.8876 -1.76%
2019-03-20 0 1.700 1.700 1.710 1.660 1.740 2,038,050 3,464,588 1.7000 0.892 0.892 0.897 0.871 0.913 3,886,170 0.8915 -1.16%
2019-03-19 0 1.720 1.700 1.720 1.700 1.750 2,402,136 4,141,364 1.7240 0.902 0.892 0.902 0.892 0.918 4,580,412 0.9041 0.00%
2019-03-18 0 1.720 1.710 1.720 1.640 1.720 4,892,000 8,282,000 1.6930 0.902 0.897 0.902 0.860 0.902 9,328,105 0.8879 5.52%
2019-03-15 0 1.630 1.630 1.640 1.590 1.640 1,594,000 2,571,200 1.6130 0.855 0.855 0.860 0.834 0.860 3,039,452 0.8459 2.52%
2019-03-14 0 1.590 1.590 1.600 1.590 1.630 1,356,000 2,175,700 1.6045 0.834 0.834 0.839 0.834 0.855 2,585,632 0.8415 -2.45%
2019-03-13 0 1.630 1.620 1.630 1.600 1.650 1,260,000 2,043,560 1.6219 0.855 0.850 0.855 0.839 0.865 2,402,578 0.8506 -0.61%
2019-03-12 0 1.640 1.630 1.650 1.620 1.670 1,654,000 2,729,540 1.6503 0.860 0.855 0.865 0.850 0.876 3,153,860 0.8655 1.23%
2019-03-11 0 1.620 1.610 1.620 1.580 1.650 1,234,000 2,007,900 1.6271 0.850 0.844 0.850 0.829 0.865 2,353,001 0.8533 0.62%
2019-03-08 0 1.610 1.600 1.610 1.560 1.670 4,218,000 6,838,640 1.6213 0.844 0.839 0.844 0.818 0.876 8,042,916 0.8503 -1.23%
2019-03-07 0 1.630 1.620 1.630 1.610 1.690 4,682,000 7,687,080 1.6418 0.855 0.850 0.855 0.844 0.886 8,927,675 0.8610 -3.55%
2019-03-06 0 1.690 1.680 1.690 1.630 1.810 13,261,400 22,854,418 1.7234 0.886 0.881 0.886 0.855 0.949 25,286,943 0.9038 -2.31%
2019-03-05 0 1.730 1.720 1.730 1.630 1.730 7,996,000 13,620,240 1.7034 0.907 0.902 0.907 0.855 0.907 15,246,837 0.8933 4.85%
2019-03-04 0 1.650 1.640 1.650 1.620 1.680 2,780,000 4,593,000 1.6522 0.865 0.860 0.865 0.850 0.881 5,300,926 0.8665 1.85%
2019-03-01 0 1.620 1.620 1.630 1.580 1.650 1,798,000 2,910,100 1.6185 0.850 0.850 0.855 0.829 0.865 3,428,441 0.8488 1.25%
2019-02-28 0 1.600 1.580 1.600 1.580 1.730 11,442,000 18,879,000 1.6500 0.839 0.829 0.839 0.829 0.907 21,817,697 0.8653 -4.19%
2019-02-27 0 1.670 1.670 1.680 1.570 1.700 14,102,400 23,288,444 1.6514 0.876 0.876 0.881 0.823 0.892 26,890,569 0.8660 6.37%
2019-02-26 0 1.570 1.550 1.570 1.520 1.600 6,546,000 10,301,160 1.5737 0.823 0.813 0.823 0.797 0.839 12,481,965 0.8253 2.61%
2019-02-25 0 1.530 1.520 1.540 1.520 1.600 2,950,000 4,568,580 1.5487 0.802 0.797 0.808 0.797 0.839 5,625,084 0.8122 -1.92%
2019-02-22 0 1.560 1.550 1.560 1.470 1.580 5,328,000 8,143,700 1.5285 0.818 0.813 0.818 0.771 0.829 10,159,473 0.8016 4.70%
2019-02-21 0 1.490 1.480 1.490 1.470 1.500 944,000 1,399,720 1.4828 0.781 0.776 0.781 0.771 0.787 1,800,027 0.7776 -0.67%
2019-02-20 0 1.500 1.480 1.500 1.460 1.510 1,352,000 2,017,040 1.4919 0.787 0.776 0.787 0.766 0.792 2,578,004 0.7824 0.67%
2019-02-19 0 1.490 1.470 1.480 1.470 1.500 643,200 951,968 1.4800 0.781 0.771 0.776 0.771 0.787 1,226,459 0.7762 0.00%
2019-02-18 0 1.490 1.480 1.490 1.480 1.510 780,000 1,160,660 1.4880 0.781 0.776 0.781 0.776 0.792 1,487,310 0.7804 0.00%
2019-02-15 0 1.490 1.470 1.490 1.440 1.520 3,418,600 5,086,896 1.4880 0.781 0.771 0.781 0.755 0.797 6,518,614 0.7804 2.05%
2019-02-14 0 1.460 1.460 1.470 1.460 1.510 2,488,000 3,658,220 1.4703 0.766 0.766 0.771 0.766 0.792 4,744,138 0.7711 -2.67%
2019-02-13 0 1.500 1.490 1.500 1.490 1.530 2,176,000 3,272,060 1.5037 0.787 0.781 0.787 0.781 0.802 4,149,214 0.7886 0.67%
2019-02-12 0 1.490 1.490 1.500 1.490 1.540 746,000 1,116,240 1.4963 0.781 0.781 0.787 0.781 0.808 1,422,479 0.7847 -1.97%
2019-02-11 0 1.520 1.500 1.520 1.460 1.540 3,008,000 4,507,000 1.4983 0.797 0.787 0.797 0.766 0.808 5,735,678 0.7858 -1.30%
2019-02-08 0 1.540 1.520 1.530 1.520 1.610 6,176,000 9,627,300 1.5588 0.808 0.797 0.802 0.797 0.844 11,776,446 0.8175 1.32%
2019-02-04 0 1.520 1.500 1.520 1.490 1.520 724,000 1,089,100 1.5043 0.797 0.787 0.797 0.781 0.797 1,380,529 0.7889 2.01%
2019-02-01 0 1.490 1.470 1.490 1.470 1.520 1,958,000 2,905,700 1.4840 0.781 0.771 0.781 0.771 0.797 3,733,530 0.7783 -1.32%
2019-01-31 0 1.510 1.490 1.510 1.470 1.550 5,706,000 8,662,740 1.5182 0.792 0.781 0.792 0.771 0.813 10,880,246 0.7962 2.72%
2019-01-30 0 1.470 1.470 1.480 1.460 1.520 1,558,000 2,313,460 1.4849 0.771 0.771 0.776 0.766 0.797 2,970,807 0.7787 -1.34%
2019-01-29 0 1.490 1.480 1.490 1.470 1.540 3,309,000 4,957,340 1.4981 0.781 0.776 0.781 0.771 0.808 6,309,628 0.7857 -1.97%
2019-01-28 0 1.520 1.510 1.520 1.420 1.570 6,538,000 9,937,820 1.5200 0.797 0.792 0.797 0.745 0.823 12,466,711 0.7971 4.83%
2019-01-25 0 1.450 1.450 1.460 1.430 1.520 3,933,000 5,794,370 1.4733 0.760 0.760 0.766 0.750 0.797 7,499,476 0.7726 -1.36%
2019-01-24 0 1.470 1.460 1.470 1.430 1.600 15,070,000 22,805,140 1.5133 0.771 0.766 0.771 0.750 0.839 28,735,596 0.7936 -2.65%
2019-01-23 0 1.510 1.500 1.510 1.310 1.520 19,143,600 27,564,400 1.4399 0.792 0.787 0.792 0.687 0.797 36,503,169 0.7551 13.53%
2019-01-22 0 1.330 1.320 1.330 1.290 1.340 2,806,000 3,690,240 1.3151 0.698 0.692 0.698 0.677 0.703 5,350,503 0.6897 0.00%
2019-01-21 0 1.330 1.320 1.330 1.260 1.360 3,892,000 5,144,960 1.3219 0.698 0.692 0.698 0.661 0.713 7,421,297 0.6933 3.91%
2019-01-18 0 1.280 1.260 1.280 1.240 1.290 2,492,000 3,149,760 1.2639 0.671 0.661 0.671 0.650 0.677 4,751,765 0.6629 2.40%
2019-01-17 0 1.250 1.240 1.260 1.250 1.320 3,798,000 4,862,960 1.2804 0.656 0.650 0.661 0.656 0.692 7,242,057 0.6715 -2.34%
2019-01-16 0 1.280 1.280 1.290 1.260 1.420 16,854,000 22,506,880 1.3354 0.671 0.671 0.677 0.661 0.745 32,137,342 0.7003 -8.57%
2019-01-15 0 1.400 1.390 1.400 1.190 1.420 31,748,600 41,462,023 1.3059 0.734 0.729 0.734 0.624 0.745 60,538,484 0.6849 30.84%
2019-01-14 0 1.070 1.070 1.080 1.050 1.070 102,000 108,620 1.0649 0.561 0.561 0.566 0.551 0.561 194,494 0.5585 0.00%
2019-01-11 0 1.070 1.060 1.070 1.050 1.080 814,000 867,000 1.0651 0.561 0.556 0.561 0.551 0.566 1,552,142 0.5586 -0.93%
2019-01-10 0 1.080 1.070 1.080 1.050 1.090 222,000 237,740 1.0709 0.566 0.561 0.566 0.551 0.572 423,311 0.5616 0.00%
2019-01-09 0 1.080 1.070 1.080 1.060 1.090 480,000 516,740 1.0765 0.566 0.561 0.566 0.556 0.572 915,268 0.5646 2.86%
2019-01-08 0 1.050 1.050 1.070 1.050 1.090 282,000 299,460 1.0619 0.551 0.551 0.561 0.551 0.572 537,720 0.5569 -0.94%
2019-01-07 0 1.060 1.060 1.070 1.050 1.070 254,000 269,820 1.0623 0.556 0.556 0.561 0.551 0.561 484,329 0.5571 0.00%
2019-01-04 0 1.060 1.060 1.070 1.040 1.070 322,000 338,460 1.0511 0.556 0.556 0.561 0.545 0.561 613,992 0.5512 0.00%
2019-01-03 0 1.060 1.050 1.070 1.050 1.080 238,000 253,740 1.0661 0.556 0.551 0.561 0.551 0.566 453,820 0.5591 -1.85%
2019-01-02 0 1.080 1.070 1.090 1.070 1.120 334,000 361,460 1.0822 0.566 0.561 0.572 0.561 0.587 636,874 0.5676 -3.57%
2018-12-31 0 1.120 1.110 1.130 1.100 1.130 234,000 260,900 1.1150 0.587 0.582 0.593 0.577 0.593 446,193 0.5847 0.90%
2018-12-28 0 1.110 1.100 1.130 1.100 1.130 114,000 126,940 1.1135 0.582 0.577 0.593 0.577 0.593 217,376 0.5840 1.83%
2018-12-27 0 1.090 1.090 1.110 1.070 1.160 998,000 1,107,020 1.1092 0.572 0.572 0.582 0.561 0.608 1,902,994 0.5817 -4.39%
2018-12-24 0 1.140 1.120 1.140 1.110 1.170 140,000 158,880 1.1349 0.598 0.587 0.598 0.582 0.614 266,953 0.5952 -1.72%
2018-12-21 0 1.160 1.140 1.160 1.110 1.170 462,000 524,260 1.1348 0.608 0.598 0.608 0.582 0.614 880,945 0.5951 0.87%
2018-12-20 0 1.150 1.140 1.150 1.140 1.200 1,360,000 1,575,160 1.1582 0.603 0.598 0.603 0.598 0.629 2,593,259 0.6074 -4.17%
2018-12-19 0 1.200 1.190 1.200 1.150 1.240 1,504,000 1,807,680 1.2019 0.629 0.624 0.629 0.603 0.650 2,867,839 0.6303 4.35%
2018-12-18 0 1.150 1.150 1.160 1.140 1.180 894,000 1,036,340 1.1592 0.603 0.603 0.608 0.598 0.619 1,704,686 0.6079 -2.54%
2018-12-17 0 1.180 1.180 1.200 1.160 1.250 2,186,000 2,648,100 1.2114 0.619 0.619 0.629 0.608 0.656 4,168,282 0.6353 0.85%
2018-12-14 0 1.170 1.150 1.170 1.120 1.180 1,440,400 1,659,076 1.1518 0.614 0.603 0.614 0.587 0.619 2,746,566 0.6041 3.54%
2018-12-13 0 1.130 1.120 1.130 1.080 1.150 554,000 615,040 1.1102 0.593 0.587 0.593 0.566 0.603 1,056,372 0.5822 0.89%
2018-12-12 0 1.120 1.110 1.120 1.100 1.140 274,000 304,960 1.1130 0.587 0.582 0.587 0.577 0.598 522,465 0.5837 0.00%
2018-12-11 0 1.120 1.110 1.120 1.090 1.140 208,000 229,480 1.1033 0.587 0.582 0.587 0.572 0.598 396,616 0.5786 0.90%
2018-12-10 0 1.110 1.090 1.110 1.080 1.150 626,000 688,820 1.1004 0.582 0.572 0.582 0.566 0.603 1,193,662 0.5771 -2.63%
2018-12-07 0 1.140 1.130 1.140 1.130 1.160 434,000 493,380 1.1368 0.598 0.593 0.598 0.593 0.608 827,555 0.5962 0.88%
2018-12-06 0 1.130 1.120 1.140 1.120 1.180 382,000 434,640 1.1378 0.593 0.587 0.598 0.587 0.619 728,401 0.5967 -4.24%
2018-12-05 0 1.180 1.160 1.180 1.150 1.200 556,000 647,860 1.1652 0.619 0.608 0.619 0.603 0.629 1,060,185 0.6111 -0.84%
2018-12-04 0 1.190 1.180 1.190 1.150 1.200 934,000 1,098,360 1.1760 0.624 0.619 0.624 0.603 0.629 1,780,959 0.6167 3.48%
2018-12-03 0 1.150 1.140 1.150 1.110 1.200 1,228,000 1,421,340 1.1574 0.603 0.598 0.603 0.582 0.629 2,341,560 0.6070 3.60%
2018-11-30 0 1.110 1.100 1.120 1.100 1.130 178,000 198,180 1.1134 0.582 0.577 0.587 0.577 0.593 339,412 0.5839 0.91%
2018-11-29 0 1.100 1.100 1.120 1.100 1.130 372,000 415,400 1.1167 0.577 0.577 0.587 0.577 0.593 709,333 0.5856 -2.65%
2018-11-28 0 1.130 1.120 1.130 1.120 1.150 476,000 540,540 1.1356 0.593 0.587 0.593 0.587 0.603 907,641 0.5955 -0.88%
2018-11-27 0 1.140 1.120 1.140 1.110 1.150 410,000 461,240 1.1250 0.598 0.587 0.598 0.582 0.603 781,791 0.5900 0.00%
2018-11-26 0 1.140 1.130 1.150 1.130 1.150 312,000 353,740 1.1338 0.598 0.593 0.603 0.593 0.603 594,924 0.5946 0.00%
2018-11-23 0 1.140 1.130 1.140 1.130 1.170 414,000 474,280 1.1456 0.598 0.593 0.598 0.593 0.614 789,419 0.6008 -1.72%
2018-11-22 0 1.160 1.150 1.160 1.130 1.180 1,256,000 1,451,620 1.1557 0.608 0.603 0.608 0.593 0.619 2,394,951 0.6061 3.57%
2018-11-21 0 1.120 1.120 1.130 1.050 1.130 1,354,000 1,498,120 1.1064 0.587 0.587 0.593 0.551 0.593 2,581,818 0.5803 7.69%
2018-11-20 0 1.040 1.030 1.050 1.020 1.050 372,000 385,080 1.0352 0.545 0.540 0.551 0.535 0.551 709,333 0.5429 -0.95%
2018-11-19 0 1.050 1.050 1.080 1.050 1.080 280,000 296,560 1.0591 0.551 0.551 0.566 0.551 0.566 533,906 0.5555 -2.78%
2018-11-16 0 1.080 1.060 1.080 1.050 1.080 304,000 322,700 1.0615 0.566 0.556 0.566 0.551 0.566 579,670 0.5567 -0.92%
2018-11-15 0 1.090 1.080 1.100 1.030 1.090 554,000 590,960 1.0667 0.572 0.566 0.577 0.540 0.572 1,056,372 0.5594 4.81%
2018-11-14 0 1.040 1.040 1.050 1.030 1.060 290,000 302,040 1.0415 0.545 0.545 0.551 0.540 0.556 552,974 0.5462 -0.95%
2018-11-13 0 1.050 1.050 1.060 1.010 1.080 582,000 611,000 1.0498 0.551 0.551 0.556 0.530 0.566 1,109,762 0.5506 -0.94%
2018-11-12 0 1.060 1.050 1.070 1.040 1.090 248,000 264,620 1.0670 0.556 0.551 0.561 0.545 0.572 472,888 0.5596 -0.93%
2018-11-09 0 1.070 1.070 1.100 1.070 1.140 818,000 898,080 1.0979 0.561 0.561 0.577 0.561 0.598 1,559,769 0.5758 -7.76%
2018-11-08 0 1.160 1.140 1.160 1.100 1.160 1,154,800 1,320,496 1.1435 0.608 0.598 0.608 0.577 0.608 2,201,982 0.5997 0.00%
2018-11-07 0 1.160 1.130 1.170 1.100 1.240 3,788,000 4,472,340 1.1807 0.608 0.593 0.614 0.577 0.650 7,222,989 0.6192 1.75%
2018-11-06 0 1.140 1.130 1.140 1.050 1.170 2,536,000 2,847,580 1.1229 0.598 0.593 0.598 0.551 0.614 4,835,665 0.5889 6.54%
2018-11-05 0 1.070 1.070 1.080 1.040 1.100 814,000 866,620 1.0646 0.561 0.561 0.566 0.545 0.577 1,552,142 0.5583 -2.73%
2018-11-02 0 1.100 1.090 1.100 1.010 1.130 4,150,000 4,465,860 1.0761 0.577 0.572 0.577 0.530 0.593 7,913,253 0.5644 11.11%
2018-11-01 0 0.990 0.990 1.000 0.950 1.040 2,104,000 2,121,300 1.0082 0.519 0.519 0.524 0.498 0.545 4,011,924 0.5287 4.21%
2018-10-31 0 0.950 0.950 0.960 0.920 0.990 1,030,600 984,346 0.9551 0.498 0.498 0.503 0.482 0.519 1,965,156 0.5009 1.06%
2018-10-30 0 0.940 0.920 0.940 0.910 0.940 314,000 289,420 0.9217 0.493 0.482 0.493 0.477 0.493 598,738 0.4834 2.17%
2018-10-29 0 0.920 0.920 0.930 0.910 0.940 742,000 681,200 0.9181 0.482 0.482 0.488 0.477 0.493 1,414,852 0.4815 -2.13%
2018-10-26 0 0.940 0.940 0.950 0.930 0.970 412,000 389,760 0.9460 0.493 0.493 0.498 0.488 0.509 785,605 0.4961 -2.08%
2018-10-25 0 0.960 0.950 0.970 0.930 0.980 412,000 392,640 0.9530 0.503 0.498 0.509 0.488 0.514 785,605 0.4998 -3.03%
2018-10-24 0 0.990 0.980 1.000 0.980 1.000 165,994 163,894 0.9873 0.519 0.514 0.524 0.514 0.524 316,519 0.5178 0.00%
2018-10-23 0 0.990 0.980 0.990 0.980 1.020 308,000 305,120 0.9906 0.519 0.514 0.519 0.514 0.535 587,297 0.5195 -2.94%
2018-10-22 0 1.020 1.010 1.020 0.980 1.030 580,000 585,340 1.0092 0.535 0.530 0.535 0.514 0.540 1,105,949 0.5293 2.00%
2018-10-19 0 1.000 0.990 1.000 0.960 1.000 1,071,000 1,054,480 0.9846 0.524 0.519 0.524 0.503 0.524 2,042,191 0.5163 -0.99%
2018-10-18 0 1.010 1.010 1.020 1.000 1.060 980,000 997,020 1.0174 0.530 0.530 0.535 0.524 0.556 1,868,672 0.5335 -2.88%
2018-10-16 0 1.040 1.030 1.040 1.030 1.060 530,000 551,900 1.0413 0.545 0.540 0.545 0.540 0.556 1,010,608 0.5461 -2.80%
2018-10-15 0 1.070 1.050 1.080 1.050 1.080 396,000 419,920 1.0604 0.561 0.551 0.566 0.551 0.566 755,096 0.5561 -0.93%
2018-10-12 0 1.080 1.070 1.080 1.050 1.080 1,018,000 1,081,840 1.0627 0.566 0.561 0.566 0.551 0.566 1,941,131 0.5573 -1.82%
2018-10-11 0 1.100 1.080 1.100 1.070 1.140 1,085,000 1,181,470 1.0889 0.577 0.566 0.577 0.561 0.598 2,068,887 0.5711 -4.35%
2018-10-10 0 1.150 1.140 1.160 1.140 1.170 464,000 537,780 1.1590 0.603 0.598 0.608 0.598 0.614 884,759 0.6078 0.00%
2018-10-09 0 1.150 1.150 1.160 1.140 1.160 356,000 409,280 1.1497 0.603 0.603 0.608 0.598 0.608 678,824 0.6029 -0.86%
2018-10-08 0 1.160 1.150 1.170 1.150 1.180 376,000 435,920 1.1594 0.608 0.603 0.614 0.603 0.619 716,960 0.6080 -3.33%
2018-10-05 0 1.200 1.190 1.200 1.180 1.220 470,000 562,280 1.1963 0.629 0.624 0.629 0.619 0.640 896,200 0.6274 0.00%
2018-10-04 0 1.200 1.200 1.210 1.200 1.220 612,000 736,280 1.2031 0.629 0.629 0.635 0.629 0.640 1,166,966 0.6309 -0.83%
2018-10-03 0 1.210 1.200 1.220 1.180 1.210 1,052,000 1,261,460 1.1991 0.635 0.629 0.640 0.619 0.635 2,005,962 0.6289 1.68%
2018-10-02 0 1.190 1.190 1.200 1.150 1.210 1,096,000 1,299,440 1.1856 0.624 0.624 0.629 0.603 0.635 2,089,862 0.6218 1.71%
2018-09-28 0 1.170 1.170 1.180 1.160 1.210 368,000 433,680 1.1785 0.614 0.614 0.619 0.608 0.635 701,705 0.6180 -1.68%
2018-09-27 0 1.190 1.180 1.190 1.170 1.200 538,000 640,240 1.1900 0.624 0.619 0.624 0.614 0.629 1,025,863 0.6241 0.00%
2018-09-26 0 1.190 1.190 1.200 1.190 1.240 420,000 510,120 1.2146 0.624 0.624 0.629 0.624 0.650 800,859 0.6370 -1.65%
2018-09-24 0 1.210 1.200 1.220 1.200 1.250 536,000 651,240 1.2150 0.635 0.629 0.640 0.629 0.656 1,022,049 0.6372 -3.20%
2018-09-21 0 1.250 1.230 1.250 1.180 1.280 2,058,000 2,529,400 1.2291 0.656 0.645 0.656 0.619 0.671 3,924,211 0.6446 4.17%
2018-09-20 0 1.200 1.200 1.210 1.170 1.200 458,000 543,140 1.1859 0.629 0.629 0.635 0.614 0.629 873,318 0.6219 0.00%
2018-09-19 0 1.200 1.190 1.200 1.170 1.200 558,000 664,320 1.1905 0.629 0.624 0.629 0.614 0.629 1,063,999 0.6244 0.84%
2018-09-18 0 1.190 1.190 1.200 1.160 1.200 656,000 774,540 1.1807 0.624 0.624 0.629 0.608 0.629 1,250,866 0.6192 0.00%
2018-09-17 0 1.190 1.180 1.200 1.130 1.220 657,200 777,492 1.1830 0.624 0.619 0.629 0.593 0.640 1,253,154 0.6204 -2.46%
2018-09-14 0 1.220 1.220 1.230 1.210 1.240 1,082,000 1,319,940 1.2199 0.640 0.640 0.645 0.635 0.650 2,063,166 0.6398 0.00%
2018-09-13 0 1.220 1.200 1.220 1.180 1.230 1,044,000 1,258,700 1.2057 0.640 0.629 0.640 0.619 0.645 1,990,708 0.6323 0.83%
2018-09-12 0 1.210 1.210 1.230 1.140 1.260 3,236,800 3,845,948 1.1882 0.635 0.635 0.645 0.598 0.661 6,171,956 0.6231 1.68%
2018-09-11 0 1.190 1.180 1.190 1.180 1.240 1,419,200 1,699,852 1.1978 0.624 0.619 0.624 0.619 0.650 2,706,142 0.6281 -2.46%
2018-09-10 0 1.220 1.220 1.240 1.210 1.300 1,968,000 2,427,820 1.2336 0.640 0.640 0.650 0.635 0.682 3,752,598 0.6470 -7.58%
2018-09-07 0 1.320 1.310 1.320 1.300 1.400 1,014,000 1,347,680 1.3291 0.692 0.687 0.692 0.682 0.734 1,933,503 0.6970 -2.94%
2018-09-06 0 1.360 1.360 1.370 1.360 1.390 918,000 1,253,840 1.3658 0.713 0.713 0.718 0.713 0.729 1,750,450 0.7163 -0.73%
2018-09-05 0 1.370 1.360 1.370 1.360 1.420 544,600 754,586 1.3856 0.718 0.713 0.718 0.713 0.745 1,038,448 0.7266 -2.14%
2018-09-04 0 1.400 1.400 1.410 1.390 1.410 332,000 465,200 1.4012 0.734 0.734 0.739 0.729 0.739 633,060 0.7348 0.00%
2018-09-03 0 1.400 1.400 1.410 1.390 1.410 720,000 1,008,240 1.4003 0.734 0.734 0.739 0.729 0.739 1,372,902 0.7344 0.72%
2018-08-31 0 1.390 1.390 1.400 1.380 1.410 491,000 683,510 1.3921 0.729 0.729 0.734 0.724 0.739 936,243 0.7301 -2.80%
2018-08-30 0 1.430 1.430 1.450 1.410 1.450 640,000 913,900 1.4280 0.750 0.750 0.760 0.739 0.760 1,220,357 0.7489 0.00%
2018-08-29 0 1.430 1.430 1.440 1.420 1.450 422,000 602,120 1.4268 0.750 0.750 0.755 0.745 0.760 804,673 0.7483 0.70%
2018-08-28 0 1.420 1.420 1.430 1.390 1.440 2,568,000 3,610,880 1.4061 0.745 0.745 0.750 0.729 0.755 4,896,683 0.7374 0.00%
2018-08-27 0 1.420 1.420 1.430 1.400 1.430 848,000 1,200,240 1.4154 0.745 0.745 0.750 0.734 0.750 1,616,973 0.7423 0.71%
2018-08-24 0 1.410 1.410 1.420 1.360 1.480 2,138,000 3,024,140 1.4145 0.739 0.739 0.745 0.713 0.776 4,076,755 0.7418 -7.24%
2018-08-23 0 1.520 1.520 1.530 1.460 1.520 1,346,000 2,025,320 1.5047 0.797 0.797 0.802 0.766 0.797 2,566,564 0.7891 0.66%
2018-08-22 0 1.510 1.500 1.510 1.500 1.530 1,236,000 1,867,620 1.5110 0.792 0.787 0.792 0.787 0.802 2,356,815 0.7924 1.34%
2018-08-21 0 1.490 1.480 1.490 1.430 1.510 1,226,000 1,804,420 1.4718 0.781 0.776 0.781 0.750 0.792 2,337,747 0.7719 4.20%
2018-08-20 0 1.430 1.430 1.440 1.410 1.450 570,000 816,380 1.4322 0.750 0.750 0.755 0.739 0.760 1,086,881 0.7511 1.42%
2018-08-17 0 1.410 1.410 1.420 1.410 1.470 890,000 1,273,640 1.4311 0.739 0.739 0.745 0.739 0.771 1,697,059 0.7505 -2.08%
2018-08-16 0 1.440 1.440 1.450 1.430 1.480 1,204,000 1,744,320 1.4488 0.755 0.755 0.760 0.750 0.776 2,295,797 0.7598 -3.36%
2018-08-15 0 1.490 1.480 1.490 1.460 1.530 2,126,000 3,174,220 1.4930 0.781 0.776 0.781 0.766 0.802 4,053,874 0.7830 -2.61%
2018-08-14 0 1.530 1.530 1.540 1.520 1.580 1,214,000 1,856,400 1.5292 0.802 0.802 0.808 0.797 0.829 2,314,865 0.8019 -2.55%
2018-08-13 0 1.570 1.570 1.590 1.570 1.580 916,000 1,441,440 1.5736 0.823 0.823 0.834 0.823 0.829 1,746,636 0.8253 -3.09%
2018-08-10 0 1.620 1.610 1.620 1.600 1.670 1,289,000 2,105,590 1.6335 0.850 0.844 0.850 0.839 0.876 2,457,875 0.8567 -1.22%
2018-08-09 0 1.640 1.630 1.650 1.590 1.670 1,802,000 2,933,100 1.6277 0.860 0.855 0.865 0.834 0.876 3,436,068 0.8536 2.50%
2018-08-08 0 1.600 1.600 1.610 1.590 1.610 639,865 1,023,774 1.6000 0.839 0.839 0.844 0.834 0.844 1,220,100 0.8391 0.63%
2018-08-07 0 1.590 1.580 1.590 1.580 1.600 510,000 809,500 1.5873 0.834 0.829 0.834 0.829 0.839 972,472 0.8324 -0.62%
2018-08-06 0 1.600 1.590 1.600 1.580 1.620 490,000 781,080 1.5940 0.839 0.834 0.839 0.829 0.850 934,336 0.8360 -0.62%
2018-08-03 0 1.610 1.610 1.620 1.590 1.620 1,038,000 1,670,140 1.6090 0.844 0.844 0.850 0.834 0.850 1,979,267 0.8438 0.62%
2018-08-02 0 1.600 1.600 1.610 1.580 1.610 1,726,000 2,753,140 1.5951 0.839 0.839 0.844 0.829 0.844 3,291,151 0.8365 0.63%
2018-08-01 0 1.590 1.590 1.600 1.590 1.610 600,000 959,200 1.5987 0.834 0.834 0.839 0.834 0.844 1,144,085 0.8384 0.63%
2018-07-31 0 1.580 1.580 1.590 1.580 1.610 589,200 937,072 1.5904 0.829 0.829 0.834 0.829 0.844 1,123,491 0.8341 -1.25%
2018-07-30 0 1.600 1.600 1.610 1.600 1.610 592,000 948,560 1.6023 0.839 0.839 0.844 0.839 0.844 1,128,830 0.8403 -1.23%
2018-07-27 0 1.620 1.610 1.630 1.600 1.630 870,000 1,401,840 1.6113 0.850 0.844 0.855 0.839 0.855 1,658,923 0.8450 0.00%
2018-07-26 0 1.620 1.610 1.620 1.610 1.650 604,000 982,560 1.6268 0.850 0.844 0.850 0.844 0.865 1,151,712 0.8531 0.00%
2018-07-25 0 1.620 1.610 1.630 1.610 1.650 1,414,000 2,300,000 1.6266 0.850 0.844 0.855 0.844 0.865 2,696,226 0.8530 0.62%
2018-07-24 0 1.610 1.610 1.620 1.600 1.640 1,246,000 2,023,460 1.6240 0.844 0.844 0.850 0.839 0.860 2,375,883 0.8517 1.26%
2018-07-23 0 1.590 1.590 1.600 1.570 1.600 436,000 691,080 1.5850 0.834 0.834 0.839 0.823 0.839 831,368 0.8313 -0.62%
2018-07-20 0 1.600 1.580 1.600 1.550 1.600 1,102,000 1,739,580 1.5786 0.839 0.829 0.839 0.813 0.839 2,101,302 0.8279 0.00%
2018-07-19 0 1.600 1.600 1.610 1.600 1.680 1,064,000 1,734,560 1.6302 0.839 0.839 0.844 0.839 0.881 2,028,844 0.8550 -3.61%
2018-07-18 0 1.660 1.660 1.670 1.630 1.680 1,454,000 2,402,360 1.6522 0.871 0.871 0.876 0.855 0.881 2,772,499 0.8665 0.00%
2018-07-17 0 1.660 1.650 1.660 1.650 1.720 934,000 1,555,380 1.6653 0.871 0.865 0.871 0.865 0.902 1,780,959 0.8733 -2.35%
2018-07-16 0 1.700 1.700 1.710 1.680 1.750 2,350,000 4,014,400 1.7083 0.892 0.892 0.897 0.881 0.918 4,480,999 0.8959 -1.16%
2018-07-13 0 1.720 1.710 1.720 1.570 1.750 6,204,000 10,500,300 1.6925 0.902 0.897 0.902 0.823 0.918 11,829,837 0.8876 10.26%
2018-07-12 0 1.560 1.560 1.570 1.510 1.600 1,684,000 2,647,460 1.5721 0.818 0.818 0.823 0.792 0.839 3,211,065 0.8245 0.65%
2018-07-11 0 1.550 1.530 1.550 1.530 1.610 1,804,000 2,818,280 1.5622 0.813 0.802 0.813 0.802 0.844 3,439,882 0.8193 -3.73%
2018-07-10 0 1.610 1.610 1.620 1.570 1.640 1,844,000 2,946,760 1.5980 0.844 0.844 0.850 0.823 0.860 3,516,154 0.8381 -0.62%
2018-07-09 0 1.620 1.620 1.630 1.590 1.660 2,166,000 3,491,420 1.6119 0.850 0.850 0.855 0.834 0.871 4,130,146 0.8454 -0.61%
2018-07-06 0 1.630 1.620 1.630 1.500 1.650 3,998,000 6,250,820 1.5635 0.855 0.850 0.855 0.787 0.865 7,623,418 0.8199 3.16%
2018-07-05 0 1.580 1.570 1.580 1.540 1.670 3,426,001 5,433,521 1.5860 0.829 0.823 0.829 0.808 0.876 6,532,726 0.8317 -4.24%
2018-07-04 0 1.650 1.650 1.670 1.650 1.700 2,512,000 4,175,820 1.6623 0.865 0.865 0.876 0.865 0.892 4,789,902 0.8718 -3.51%
2018-07-03 0 1.710 1.700 1.710 1.670 1.780 2,384,000 4,041,040 1.6951 0.897 0.892 0.897 0.876 0.933 4,545,830 0.8890 -3.93%
2018-06-29 0 1.780 1.770 1.780 1.730 1.790 2,184,000 3,869,200 1.7716 0.933 0.928 0.933 0.907 0.939 4,164,469 0.9291 2.89%
2018-06-28 0 1.730 1.730 1.740 1.700 1.790 3,898,000 6,806,600 1.7462 0.907 0.907 0.913 0.892 0.939 7,432,738 0.9158 0.58%
2018-06-27 0 1.720 1.710 1.720 1.710 1.890 8,522,000 15,100,920 1.7720 0.902 0.897 0.902 0.897 0.991 16,249,818 0.9293 -8.02%
2018-06-26 0 1.870 1.880 1.890 1.820 1.990 5,935,000 11,178,290 1.8835 0.981 0.986 0.991 0.954 1.044 11,316,905 0.9878 -5.56%
2018-06-25 0 1.980 1.980 1.990 1.980 2.040 4,934,000 9,812,300 1.9887 1.038 1.038 1.044 1.038 1.070 9,408,191 1.0430 -1.98%
2018-06-22 0 2.020 2.010 2.030 1.980 2.030 1,914,000 3,845,040 2.0089 1.059 1.054 1.065 1.038 1.065 3,649,630 1.0535 1.00%
2018-06-21 0 2.000 2.000 2.010 2.000 2.050 3,219,000 6,496,420 2.0181 1.049 1.049 1.054 1.049 1.075 6,138,015 1.0584 -2.44%
2018-06-20 0 2.050 2.050 2.060 2.000 2.060 2,943,000 5,979,140 2.0316 1.075 1.075 1.080 1.049 1.080 5,611,736 1.0655 2.50%
2018-06-19 0 2.000 1.990 2.000 1.980 2.070 8,872,000 17,784,780 2.0046 1.049 1.044 1.049 1.038 1.086 16,917,200 1.0513 -3.85%
2018-06-15 0 2.080 2.070 2.080 2.070 2.140 2,558,000 5,380,620 2.1034 1.091 1.086 1.091 1.086 1.122 4,877,615 1.1031 -1.89%
2018-06-14 0 2.120 2.120 2.130 2.110 2.170 2,324,000 4,942,740 2.1268 1.112 1.112 1.117 1.107 1.138 4,431,422 1.1154 -0.93%
2018-06-13 0 2.140 2.130 2.140 2.130 2.210 3,540,000 7,637,080 2.1574 1.122 1.117 1.122 1.117 1.159 6,750,100 1.1314 -1.83%
2018-06-12 0 2.180 2.180 2.190 2.170 2.280 9,102,000 20,263,200 2.2262 1.143 1.143 1.149 1.138 1.196 17,355,766 1.1675 -1.36%
2018-06-11 0 2.210 2.210 2.220 2.100 2.230 12,824,000 28,082,500 2.1898 1.159 1.159 1.164 1.101 1.169 24,452,906 1.1484 4.74%
2018-06-08 0 2.110 2.100 2.110 2.090 2.150 4,294,000 9,117,640 2.1233 1.107 1.101 1.107 1.096 1.128 8,187,833 1.1136 0.96%
2018-06-07 0 2.090 2.090 2.100 2.080 2.140 4,050,000 8,510,700 2.1014 1.096 1.096 1.101 1.091 1.122 7,722,572 1.1021 -2.34%
2018-06-06 0 2.140 2.130 2.140 2.060 2.160 8,204,000 17,361,800 2.1163 1.122 1.117 1.122 1.080 1.133 15,643,453 1.1098 3.88%
2018-06-05 0 2.060 2.060 2.070 2.060 2.090 3,972,000 8,216,080 2.0685 1.080 1.080 1.086 1.080 1.096 7,573,841 1.0848 -1.90%
2018-06-04 0 2.100 2.080 2.100 2.080 2.130 3,566,000 7,478,400 2.0971 1.101 1.091 1.101 1.091 1.117 6,799,677 1.0998 -0.94%
2018-06-01 0 2.120 2.110 2.120 2.070 2.140 3,940,000 8,280,740 2.1017 1.112 1.107 1.112 1.086 1.122 7,512,823 1.1022 -0.93%
2018-05-31 0 2.140 2.130 2.140 2.130 2.250 13,302,000 28,947,860 2.1762 1.122 1.117 1.122 1.117 1.180 25,364,360 1.1413 -2.73%
2018-05-30 0 2.200 2.190 2.200 1.980 2.200 27,190,000 57,936,300 2.1308 1.154 1.149 1.154 1.038 1.154 51,846,109 1.1175 9.45%
2018-05-29 0 2.010 2.000 2.010 1.980 2.060 10,482,000 21,048,340 2.0080 1.054 1.049 1.054 1.038 1.080 19,987,161 1.0531 -1.47%
2018-05-28 0 2.040 2.040 2.050 2.030 2.140 13,630,000 28,164,700 2.0664 1.070 1.070 1.075 1.065 1.122 25,989,793 1.0837 -3.32%
2018-05-25 0 2.110 2.110 2.120 2.100 2.200 12,065,000 25,676,840 2.1282 1.107 1.107 1.112 1.101 1.154 23,005,638 1.1161 -3.65%
2018-05-24 0 2.190 2.190 2.200 2.150 2.250 10,162,000 22,422,880 2.2065 1.149 1.149 1.154 1.128 1.180 19,376,983 1.1572 -0.45%
2018-05-23 0 2.200 2.190 2.200 2.180 2.410 25,498,000 56,910,540 2.2320 1.154 1.149 1.154 1.143 1.264 48,619,790 1.1705 -7.95%
2018-05-21 0 2.390 2.380 2.390 2.370 2.470 10,124,000 24,353,440 2.4055 1.253 1.248 1.253 1.243 1.295 19,304,524 1.2615 -2.45%
2018-05-18 0 2.450 2.440 2.450 2.350 2.500 14,084,000 34,422,380 2.4441 1.285 1.280 1.285 1.232 1.311 26,855,484 1.2818 2.08%
2018-05-17 0 2.400 2.390 2.400 2.350 2.590 31,724,000 77,423,100 2.4405 1.259 1.253 1.259 1.232 1.358 60,491,576 1.2799 -4.38%
2018-05-16 0 2.510 2.510 2.520 2.490 2.700 43,581,000 112,608,900 2.5839 1.316 1.316 1.322 1.306 1.416 83,100,599 1.3551 -6.69%
2018-05-15 0 2.690 2.680 2.690 2.650 2.850 79,008,000 216,101,604 2.7352 1.411 1.405 1.411 1.390 1.495 150,653,085 1.4344 -2.18%
2018-05-14 0 2.750 2.740 2.750 2.450 2.800 183,574,001 488,706,402 2.6622 1.442 1.437 1.442 1.285 1.468 350,040,370 1.3961 16.03%
2018-05-11 0 2.370 2.400 2.410 2.060 2.720 376,949,000 877,315,310 2.3274 1.243 1.259 1.264 1.080 1.426 718,769,362 1.2206

Webb-site Database - Powered By Linux Group

Back to top