Tsaker New Energy Tech Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01986  2015-07-03    
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
2026-10-13 0 0.985 0.950 0.985 0.950 0.990 1,320,500 1,275,970 0.9663 0.985 0.950 0.985 0.950 0.990 1,320,500 0.9663 -1.50%
2026-10-12 0 1.000 0.970 0.995 0.965 1.015 624,500 616,100 0.9865 1.000 0.970 0.995 0.965 1.015 624,500 0.9865 0.50%
2026-10-09 0 0.995 0.975 0.995 0.980 1.000 712,000 704,005 0.9888 0.995 0.975 0.995 0.980 1.000 712,000 0.9888 -0.50%
2026-10-08 0 1.000 0.980 1.000 0.970 1.020 887,500 875,160 0.9861 1.000 0.980 1.000 0.970 1.020 887,500 0.9861 0.00%
2026-10-07 0 1.000 0.985 1.000 0.955 1.010 1,651,500 1,631,892 0.9881 1.000 0.985 1.000 0.955 1.010 1,651,500 0.9881 4.71%
2026-10-06 0 0.955 0.955 0.975 0.955 0.975 117,000 113,047 0.9662 0.955 0.955 0.975 0.955 0.975 117,000 0.9662 -1.55%
2026-10-05 0 0.970 0.945 0.970 0.935 0.970 537,500 514,822 0.9578 0.970 0.945 0.970 0.935 0.970 537,500 0.9578 0.00%
2026-10-02 0 0.970 0.940 0.970 0.940 0.970 587,500 558,330 0.9503 0.970 0.940 0.970 0.940 0.970 587,500 0.9503 1.04%
2026-09-30 0 0.960 0.920 0.935 0.940 0.965 214,000 203,582 0.9513 0.960 0.920 0.935 0.940 0.965 214,000 0.9513 1.05%
2026-09-29 0 0.950 0.905 0.950 0.885 0.950 885,000 808,902 0.9140 0.950 0.905 0.950 0.885 0.950 885,000 0.9140 9.20%
2026-09-28 0 0.870 0.870 0.900 0.870 0.945 840,500 754,325 0.8975 0.870 0.870 0.900 0.870 0.945 840,500 0.8975 -6.95%
2026-09-25 0 0.935 0.905 0.920 0.905 0.950 370,000 336,720 0.9101 0.935 0.905 0.920 0.905 0.950 370,000 0.9101 0.00%
2026-09-24 0 0.935 0.910 0.935 0.920 0.955 95,000 88,112 0.9275 0.935 0.910 0.935 0.920 0.955 95,000 0.9275 -0.53%
2026-09-23 0 0.940 0.940 0.960 0.930 0.980 251,500 238,335 0.9477 0.940 0.940 0.960 0.930 0.980 251,500 0.9477 -1.57%
2026-09-22 0 0.955 0.930 0.950 0.940 0.975 135,500 129,007 0.9521 0.955 0.930 0.950 0.940 0.975 135,500 0.9521 0.53%
2026-09-21 0 0.950 0.950 0.965 0.935 0.970 198,000 189,605 0.9576 0.950 0.950 0.965 0.935 0.970 198,000 0.9576 -2.06%
2026-09-18 0 0.970 0.935 0.970 0.910 0.970 757,500 724,125 0.9559 0.970 0.935 0.970 0.910 0.970 757,500 0.9559 2.11%
2026-09-17 0 0.950 0.925 0.950 0.890 0.960 1,427,000 1,334,575 0.9352 0.950 0.925 0.950 0.890 0.960 1,427,000 0.9352 -0.52%
2026-09-16 0 0.955 0.900 0.955 0.865 0.970 1,700,000 1,544,735 0.9087 0.955 0.900 0.955 0.865 0.970 1,700,000 0.9087 3.80%
2026-09-15 0 0.920 0.895 0.920 0.895 0.965 935,500 857,555 0.9167 0.920 0.895 0.920 0.895 0.965 935,500 0.9167 -3.16%
2026-09-14 0 0.950 0.930 0.950 0.930 0.990 440,500 417,830 0.9485 0.950 0.930 0.950 0.930 0.990 440,500 0.9485 -1.04%
2026-09-11 0 0.960 0.960 0.980 0.960 1.000 544,500 526,335 0.9666 0.960 0.960 0.980 0.960 1.000 544,500 0.9666 -3.03%
2026-09-10 0 0.990 0.985 0.990 0.965 1.010 651,500 637,527 0.9786 0.990 0.985 0.990 0.965 1.010 651,500 0.9786 0.00%
2026-09-09 0 0.990 0.970 0.990 0.955 1.015 986,000 955,327 0.9689 0.990 0.970 0.990 0.955 1.015 986,000 0.9689 1.02%
2026-09-08 0 0.980 0.950 0.980 0.935 0.980 769,500 734,715 0.9548 0.980 0.950 0.980 0.935 0.980 769,500 0.9548 3.70%
2026-09-07 0 0.960 0.945 0.960 0.940 0.980 462,500 438,497 0.9481 0.945 0.930 0.945 0.925 0.965 469,841 0.9333 0.00%
2026-09-04 0 0.960 0.940 0.960 0.940 0.970 348,500 331,760 0.9520 0.945 0.925 0.945 0.925 0.955 354,032 0.9371 2.13%
2026-09-03 0 0.940 0.940 0.955 0.940 1.020 900,000 865,987 0.9622 0.925 0.925 0.940 0.925 1.004 914,286 0.9472 -4.57%
2026-09-02 0 0.985 0.970 0.995 0.965 1.020 584,000 574,455 0.9837 0.970 0.955 0.979 0.950 1.004 593,270 0.9683 0.00%
2026-09-01 0 0.985 0.980 0.995 0.975 1.005 1,444,500 1,425,245 0.9867 0.970 0.965 0.979 0.960 0.989 1,467,429 0.9713 1.03%
2026-08-31 0 0.975 0.965 0.975 0.955 1.030 1,067,000 1,038,092 0.9729 0.960 0.950 0.960 0.940 1.014 1,083,937 0.9577 -3.47%
2026-08-28 0 1.010 0.990 1.010 0.965 1.010 858,000 849,877 0.9905 0.994 0.975 0.994 0.950 0.994 871,619 0.9751 0.50%
2026-08-27 0 1.005 1.000 1.005 0.940 1.020 4,313,500 4,184,402 0.9701 0.989 0.984 0.989 0.925 1.004 4,381,968 0.9549 7.49%
2026-08-26 0 0.935 0.925 0.935 0.925 0.940 501,000 465,665 0.9295 0.920 0.911 0.920 0.911 0.925 508,952 0.9149 0.00%
2026-08-25 0 0.935 0.915 0.935 0.910 0.940 398,000 367,195 0.9226 0.920 0.901 0.920 0.896 0.925 404,317 0.9082 2.75%
2026-08-24 0 0.910 0.900 0.910 0.905 0.930 335,000 306,695 0.9155 0.896 0.886 0.896 0.891 0.915 340,317 0.9012 -1.62%
2026-08-21 0 0.925 0.915 0.925 0.905 0.935 448,500 410,957 0.9163 0.911 0.901 0.911 0.891 0.920 455,619 0.9020 1.09%
2026-08-20 0 0.915 0.900 0.915 0.890 0.945 1,181,500 1,074,490 0.9094 0.901 0.886 0.901 0.876 0.930 1,200,254 0.8952 0.00%
2026-08-19 0 0.915 0.895 0.915 0.890 0.945 1,512,500 1,375,700 0.9096 0.901 0.881 0.901 0.876 0.930 1,536,508 0.8953 3.39%
2026-08-18 0 0.885 0.885 0.895 0.875 0.910 492,500 437,137 0.8876 0.871 0.871 0.881 0.861 0.896 500,317 0.8737 -0.56%
2026-08-17 0 0.890 0.890 0.895 0.875 0.910 386,500 342,502 0.8862 0.876 0.876 0.881 0.861 0.896 392,635 0.8723 0.00%
2026-08-14 0 0.890 0.875 0.890 0.875 0.895 196,500 174,587 0.8885 0.876 0.861 0.876 0.861 0.881 199,619 0.8746 -0.56%
2026-08-13 0 0.895 0.885 0.895 0.885 0.910 396,500 354,102 0.8931 0.881 0.871 0.881 0.871 0.896 402,794 0.8791 -0.56%
2026-08-12 0 0.900 0.890 0.900 0.895 0.940 645,500 584,022 0.9048 0.886 0.876 0.886 0.881 0.925 655,746 0.8906 -4.26%
2026-08-11 0 0.940 0.920 0.940 0.920 0.970 454,000 423,845 0.9336 0.925 0.906 0.925 0.906 0.955 461,206 0.9190 0.00%
2026-08-10 0 0.940 0.940 0.945 0.905 1.000 1,180,500 1,088,202 0.9218 0.925 0.925 0.930 0.891 0.984 1,199,238 0.9074 -3.09%
2026-08-07 0 0.970 0.955 0.970 0.955 1.015 1,079,500 1,063,577 0.9852 0.955 0.940 0.955 0.940 0.999 1,096,635 0.9699 0.52%
2026-08-06 0 0.965 0.950 0.965 0.950 0.970 219,500 210,112 0.9572 0.950 0.935 0.950 0.935 0.955 222,984 0.9423 -0.52%
2026-08-05 0 0.970 0.950 0.970 0.950 0.980 577,000 556,707 0.9648 0.955 0.935 0.955 0.935 0.965 586,159 0.9498 1.04%
2026-08-04 0 0.960 0.940 0.960 0.940 0.965 445,000 420,977 0.9460 0.945 0.925 0.945 0.925 0.950 452,063 0.9312 1.05%
2026-08-03 0 0.950 0.940 0.950 0.935 0.970 278,000 261,165 0.9394 0.935 0.925 0.935 0.920 0.955 282,413 0.9248 0.00%
2026-07-31 0 0.950 0.940 0.950 0.930 0.990 272,500 256,335 0.9407 0.935 0.925 0.935 0.915 0.975 276,825 0.9260 0.00%
2026-07-30 0 0.950 0.920 0.950 0.930 0.980 463,000 433,700 0.9367 0.935 0.906 0.935 0.915 0.965 470,349 0.9221 -1.04%
2026-07-29 0 0.960 0.930 0.960 0.940 0.980 434,500 414,810 0.9547 0.945 0.915 0.945 0.925 0.965 441,397 0.9398 -1.03%
2026-07-28 0 0.970 0.950 0.970 0.940 0.990 576,000 552,825 0.9598 0.955 0.935 0.955 0.925 0.975 585,143 0.9448 -1.02%
2026-07-27 0 0.980 0.950 0.980 0.940 1.000 1,178,500 1,138,905 0.9664 0.965 0.935 0.965 0.925 0.984 1,197,206 0.9513 0.00%
2026-07-24 0 0.980 0.960 0.980 0.930 1.010 2,737,000 2,627,335 0.9599 0.965 0.945 0.965 0.915 0.994 2,780,444 0.9449 3.16%
2026-07-23 0 0.950 0.940 0.960 0.750 0.980 6,984,500 6,323,230 0.9053 0.935 0.925 0.945 0.738 0.965 7,095,365 0.8912 20.25%
2026-07-22 0 0.790 0.770 0.780 0.770 0.820 588,500 458,385 0.7789 0.778 0.758 0.768 0.758 0.807 597,841 0.7667 -1.25%
2026-07-21 0 0.800 0.790 0.800 0.770 0.820 190,000 149,205 0.7853 0.788 0.778 0.788 0.758 0.807 193,016 0.7730 1.27%
2026-07-20 0 0.790 0.790 0.800 0.770 0.800 461,500 360,570 0.7813 0.778 0.778 0.788 0.758 0.788 468,825 0.7691 0.00%
2026-07-17 0 0.790 0.760 0.790 0.770 0.820 659,000 513,430 0.7791 0.778 0.748 0.778 0.758 0.807 669,460 0.7669 -2.47%
2026-07-16 0 0.810 0.770 0.810 0.780 0.820 137,000 108,035 0.7886 0.797 0.758 0.797 0.768 0.807 139,175 0.7763 3.85%
2026-07-15 0 0.780 0.780 0.800 0.730 0.820 384,000 307,080 0.7997 0.768 0.768 0.788 0.719 0.807 390,095 0.7872 4.00%
2026-07-14 0 0.750 0.750 0.790 0.750 0.830 1,592,500 1,218,175 0.7649 0.738 0.738 0.778 0.738 0.817 1,617,778 0.7530 -7.41%
2026-07-13 0 0.810 0.780 0.810 0.790 0.810 385,000 309,430 0.8037 0.797 0.768 0.797 0.778 0.797 391,111 0.7912 0.00%
2026-07-10 0 0.810 0.790 0.810 0.780 0.820 57,000 46,140 0.8095 0.797 0.778 0.797 0.768 0.807 57,905 0.7968 1.25%
2026-07-09 0 0.800 0.790 0.800 0.790 0.810 232,500 186,470 0.8020 0.788 0.778 0.788 0.778 0.797 236,190 0.7895 2.56%
2026-07-08 0 0.780 0.780 0.790 0.780 0.810 325,000 256,790 0.7901 0.768 0.768 0.778 0.768 0.797 330,159 0.7778 -2.50%
2026-07-07 0 0.800 0.790 0.800 0.790 0.840 1,155,505 921,818 0.7978 0.788 0.778 0.788 0.778 0.827 1,173,846 0.7853 -3.61%
2026-07-06 0 0.830 0.820 0.830 0.810 0.850 623,000 511,865 0.8216 0.817 0.807 0.817 0.797 0.837 632,889 0.8088 0.00%
2026-07-03 0 0.830 0.820 0.830 0.820 0.870 479,500 399,980 0.8342 0.817 0.807 0.817 0.807 0.856 487,111 0.8211 -2.35%
2026-07-02 0 0.850 0.840 0.850 0.840 0.890 224,000 190,845 0.8520 0.837 0.827 0.837 0.827 0.876 227,556 0.8387 -2.30%
2026-06-30 0 0.870 0.870 0.880 0.840 0.900 268,000 234,425 0.8747 0.856 0.856 0.866 0.827 0.886 272,254 0.8611 1.16%
2026-06-29 0 0.860 0.840 0.860 0.840 0.890 346,500 292,925 0.8454 0.847 0.827 0.847 0.827 0.876 352,000 0.8322 0.00%
2026-06-26 0 0.860 0.840 0.860 0.830 0.890 1,019,000 877,235 0.8609 0.847 0.827 0.847 0.817 0.876 1,035,175 0.8474 0.00%
2026-06-25 0 0.860 0.850 0.860 0.820 0.890 628,685 528,286 0.8403 0.847 0.837 0.847 0.807 0.876 638,664 0.8272 -1.15%
2026-06-24 0 0.870 0.840 0.870 0.840 0.900 1,102,000 948,000 0.8603 0.856 0.827 0.856 0.827 0.886 1,119,492 0.8468 -1.14%
2026-06-23 0 0.880 0.870 0.880 0.870 0.900 193,000 168,325 0.8722 0.866 0.856 0.866 0.856 0.886 196,063 0.8585 0.00%
2026-06-22 0 0.880 0.860 0.880 0.860 0.950 898,500 790,325 0.8796 0.866 0.847 0.866 0.847 0.935 912,762 0.8659 -1.12%
2026-06-18 0 0.890 0.890 0.910 0.870 0.920 587,500 514,740 0.8762 0.876 0.876 0.896 0.856 0.906 596,825 0.8625 -1.11%
2026-06-17 0 0.900 0.890 0.900 0.880 0.930 567,000 511,905 0.9028 0.886 0.876 0.886 0.866 0.915 576,000 0.8887 1.12%
2026-06-16 0 0.890 0.860 0.890 0.880 0.940 487,000 436,015 0.8953 0.876 0.847 0.876 0.866 0.925 494,730 0.8813 -3.26%
2026-06-15 0 0.920 0.900 0.920 0.870 0.990 873,000 779,115 0.8925 0.906 0.886 0.906 0.856 0.975 886,857 0.8785 0.00%
2026-06-12 0 0.920 0.900 0.920 0.900 0.950 555,500 510,655 0.9193 0.906 0.886 0.906 0.886 0.935 564,317 0.9049 1.10%
2026-06-11 0 0.910 0.910 0.920 0.900 0.950 429,500 395,775 0.9215 0.896 0.896 0.906 0.886 0.935 436,317 0.9071 -2.15%
2026-06-10 0 0.930 0.910 0.920 0.900 0.980 1,329,500 1,221,775 0.9190 0.915 0.896 0.906 0.886 0.965 1,350,603 0.9046 -4.12%
2026-06-09 0 0.970 0.940 0.970 0.920 0.980 1,467,000 1,379,535 0.9404 0.955 0.925 0.955 0.906 0.965 1,490,286 0.9257 5.43%
2026-06-08 0 0.920 0.880 0.920 0.890 1.140 3,733,500 3,527,875 0.9449 0.906 0.866 0.906 0.876 1.122 3,792,762 0.9302 -11.54%
2026-06-05 0 1.040 1.020 1.040 1.000 1.080 2,932,500 3,038,230 1.0361 1.024 1.004 1.024 0.984 1.063 2,979,048 1.0199 -1.89%
2026-06-04 0 1.060 1.040 1.060 1.040 1.090 381,000 402,665 1.0569 1.043 1.024 1.043 1.024 1.073 387,048 1.0404 -0.93%
2026-06-03 0 1.070 1.040 1.070 1.040 1.090 815,500 864,260 1.0598 1.053 1.024 1.053 1.024 1.073 828,444 1.0432 -0.93%
2026-06-02 0 1.080 1.080 1.110 1.080 1.160 1,597,000 1,762,235 1.1035 1.063 1.063 1.093 1.063 1.142 1,622,349 1.0862 -6.90%
2026-06-01 0 1.160 1.150 1.160 1.100 1.200 1,284,500 1,484,045 1.1553 1.142 1.132 1.142 1.083 1.181 1,304,889 1.1373 3.57%
2026-05-29 0 1.120 1.090 1.120 1.080 1.200 2,437,000 2,708,085 1.1112 1.103 1.073 1.103 1.063 1.181 2,475,683 1.0939 -2.61%
2026-05-28 0 1.150 1.130 1.150 1.060 1.240 11,739,000 13,629,930 1.1611 1.132 1.112 1.132 1.043 1.221 11,925,333 1.1429 0.88%
2026-05-27 0 1.140 1.130 1.140 0.960 1.140 12,494,000 13,412,720 1.0735 1.122 1.112 1.122 0.945 1.122 12,692,317 1.0568 21.28%
2026-05-26 0 0.940 0.940 0.960 0.880 0.980 5,137,500 4,803,755 0.9350 0.925 0.925 0.945 0.866 0.965 5,219,048 0.9204 -1.57%
2026-05-22 0 0.960 0.950 0.960 0.860 0.990 5,855,000 5,450,725 0.9310 0.940 0.930 0.940 0.842 0.969 5,979,078 0.9116 11.63%
2026-05-21 0 0.860 0.850 0.860 0.820 0.870 1,336,000 1,131,290 0.8468 0.842 0.832 0.842 0.803 0.852 1,364,312 0.8292 3.61%
2026-05-20 0 0.830 0.830 0.850 0.830 0.850 1,343,500 1,122,425 0.8354 0.813 0.813 0.832 0.813 0.832 1,371,971 0.8181 0.00%
2026-05-19 0 0.830 0.830 0.840 0.810 0.840 378,185 310,586 0.8213 0.813 0.813 0.823 0.793 0.823 386,199 0.8042 1.22%
2026-05-18 0 0.820 0.820 0.830 0.790 0.840 2,657,500 2,151,175 0.8095 0.803 0.803 0.813 0.774 0.823 2,713,817 0.7927 -2.38%
2026-05-15 0 0.840 0.830 0.840 0.830 0.860 2,011,000 1,691,135 0.8409 0.823 0.813 0.823 0.813 0.842 2,053,617 0.8235 -2.33%
2026-05-14 0 0.860 0.840 0.860 0.830 0.860 505,000 422,865 0.8374 0.842 0.823 0.842 0.813 0.842 515,702 0.8200 2.38%
2026-05-13 0 0.840 0.830 0.840 0.820 0.870 1,243,000 1,041,790 0.8381 0.823 0.813 0.823 0.803 0.852 1,269,341 0.8207 1.20%
2026-05-12 0 0.830 0.830 0.840 0.830 0.860 356,000 299,370 0.8409 0.813 0.813 0.823 0.813 0.842 363,544 0.8235 -2.35%
2026-05-11 0 0.850 0.840 0.850 0.830 0.860 493,500 416,175 0.8433 0.832 0.823 0.832 0.813 0.842 503,958 0.8258 0.00%
2026-05-08 0 0.850 0.830 0.850 0.820 0.860 683,500 573,415 0.8389 0.832 0.813 0.832 0.803 0.842 697,985 0.8215 2.41%
2026-05-07 0 0.830 0.830 0.850 0.820 0.880 2,217,460 1,835,748 0.8279 0.813 0.813 0.832 0.803 0.862 2,264,452 0.8107 -4.60%
2026-05-06 0 0.870 0.840 0.870 0.840 0.930 1,019,000 878,565 0.8622 0.852 0.823 0.852 0.823 0.911 1,040,594 0.8443 -3.33%
2026-05-05 0 0.900 0.900 0.910 0.860 0.920 3,059,500 2,749,470 0.8987 0.881 0.881 0.891 0.842 0.901 3,124,336 0.8800 5.88%
2026-05-04 0 0.850 0.820 0.850 0.820 0.870 950,500 797,410 0.8389 0.832 0.803 0.832 0.803 0.852 970,643 0.8215 1.19%
2026-04-30 0 0.840 0.830 0.840 0.820 0.860 318,000 264,165 0.8307 0.823 0.813 0.823 0.803 0.842 324,739 0.8135 0.00%
2026-04-29 0 0.840 0.820 0.840 0.800 0.840 1,985,500 1,604,930 0.8083 0.823 0.803 0.823 0.783 0.823 2,027,576 0.7916 1.20%
2026-04-28 0 0.830 0.810 0.830 0.800 0.830 978,000 793,155 0.8110 0.813 0.793 0.813 0.783 0.813 998,726 0.7942 1.22%
2026-04-27 0 0.820 0.810 0.820 0.810 0.870 780,000 632,620 0.8111 0.803 0.793 0.803 0.793 0.852 796,530 0.7942 -3.53%
2026-04-24 0 0.850 0.820 0.850 0.820 0.870 107,000 91,155 0.8519 0.832 0.803 0.832 0.803 0.852 109,268 0.8342 2.41%
2026-04-23 0 0.830 0.830 0.850 0.830 0.880 81,500 68,235 0.8372 0.813 0.813 0.832 0.813 0.862 83,227 0.8199 -4.60%
2026-04-22 0 0.870 0.840 0.870 0.830 0.880 999,500 864,070 0.8645 0.852 0.823 0.852 0.813 0.862 1,020,681 0.8466 0.00%
2026-04-21 0 0.870 0.860 0.870 0.820 0.870 1,478,500 1,259,585 0.8519 0.852 0.842 0.852 0.803 0.852 1,509,832 0.8343 6.10%
2026-04-20 0 0.820 0.800 0.830 0.790 0.830 334,000 274,140 0.8208 0.803 0.783 0.813 0.774 0.813 341,078 0.8037 2.50%
2026-04-17 0 0.800 0.780 0.800 0.780 0.800 746,000 589,210 0.7898 0.783 0.764 0.783 0.764 0.783 761,809 0.7734 1.27%
2026-04-16 0 0.790 0.790 0.800 0.790 0.810 856,000 686,655 0.8022 0.774 0.774 0.783 0.774 0.793 874,140 0.7855 -1.25%
2026-04-15 0 0.800 0.800 0.810 0.800 0.830 342,000 274,695 0.8032 0.783 0.783 0.793 0.783 0.813 349,248 0.7865 -2.44%
2026-04-14 0 0.820 0.810 0.820 0.800 0.830 138,500 112,055 0.8091 0.803 0.793 0.803 0.783 0.813 141,435 0.7923 -1.20%
2026-04-13 0 0.830 0.810 0.830 0.800 0.850 324,500 267,220 0.8235 0.813 0.793 0.813 0.783 0.832 331,377 0.8064 2.47%
2026-04-10 0 0.810 0.800 0.810 0.800 0.830 326,500 266,880 0.8174 0.793 0.783 0.793 0.783 0.813 333,419 0.8004 1.25%
2026-04-09 0 0.800 0.800 0.810 0.800 0.850 838,000 676,160 0.8069 0.783 0.783 0.793 0.783 0.832 855,759 0.7901 -5.88%
2026-04-08 0 0.850 0.820 0.850 0.810 0.860 785,500 656,025 0.8352 0.832 0.803 0.832 0.793 0.842 802,146 0.8178 1.19%
2026-04-02 0 0.840 0.820 0.840 0.820 0.850 117,000 97,200 0.8308 0.823 0.803 0.823 0.803 0.832 119,479 0.8135 1.20%
2026-04-01 0 0.830 0.820 0.830 0.820 0.850 791,500 658,890 0.8325 0.813 0.803 0.813 0.803 0.832 808,273 0.8152 0.00%
2026-03-31 0 0.830 0.810 0.830 0.810 0.890 2,478,500 2,088,740 0.8427 0.813 0.793 0.813 0.793 0.872 2,531,024 0.8253 -5.68%
2026-03-30 0 0.880 0.860 0.880 0.860 0.920 1,544,500 1,347,940 0.8727 0.862 0.842 0.862 0.842 0.901 1,577,231 0.8546 -1.12%
2026-03-27 0 0.890 0.870 0.890 0.850 0.890 949,000 831,405 0.8761 0.872 0.852 0.872 0.832 0.872 969,111 0.8579 2.30%
2026-03-26 0 0.870 0.870 0.890 0.840 0.890 628,500 549,225 0.8739 0.852 0.852 0.872 0.823 0.872 641,819 0.8557 0.00%
2026-03-25 0 0.870 0.840 0.870 0.820 0.900 499,500 421,210 0.8433 0.852 0.823 0.852 0.803 0.881 510,085 0.8258 3.57%
2026-03-24 0 0.840 0.830 0.840 0.820 0.850 172,500 143,090 0.8295 0.823 0.813 0.823 0.803 0.832 176,156 0.8123 2.44%
2026-03-23 0 0.820 0.800 0.820 0.810 0.850 633,500 526,470 0.8310 0.803 0.783 0.803 0.793 0.832 646,925 0.8138 -2.38%
2026-03-20 0 0.840 0.840 0.850 0.830 0.890 706,500 599,215 0.8481 0.823 0.823 0.832 0.813 0.872 721,472 0.8305 -5.62%
2026-03-19 0 0.890 0.880 0.890 0.870 0.930 270,500 241,620 0.8932 0.872 0.862 0.872 0.852 0.911 276,232 0.8747 -3.26%
2026-03-18 0 0.920 0.900 0.930 0.870 0.930 2,917,500 2,678,135 0.9180 0.901 0.881 0.911 0.852 0.911 2,979,327 0.8989 3.37%
2026-03-17 0 0.890 0.890 0.900 0.860 0.900 1,028,000 906,250 0.8816 0.872 0.872 0.881 0.842 0.881 1,049,785 0.8633 1.14%
2026-03-16 0 0.880 0.860 0.880 0.840 0.910 1,736,000 1,537,895 0.8859 0.862 0.842 0.862 0.823 0.891 1,772,789 0.8675 6.02%
2026-03-13 0 0.830 0.820 0.830 0.820 0.860 403,500 333,530 0.8266 0.813 0.803 0.813 0.803 0.842 412,051 0.8094 -2.35%
2026-03-12 0 0.850 0.840 0.850 0.820 0.880 842,000 703,590 0.8356 0.832 0.823 0.832 0.803 0.862 859,843 0.8183 0.00%
2026-03-11 0 0.850 0.850 0.870 0.850 0.920 2,625,000 2,340,555 0.8916 0.832 0.832 0.852 0.832 0.901 2,680,628 0.8731 0.00%
2026-03-10 0 0.850 0.850 0.860 0.780 0.860 2,821,500 2,351,935 0.8336 0.832 0.832 0.842 0.764 0.842 2,881,292 0.8163 10.39%
2026-03-09 0 0.770 0.770 0.780 0.770 0.790 992,000 775,550 0.7818 0.754 0.754 0.764 0.754 0.774 1,013,022 0.7656 -1.28%
2026-03-06 0 0.780 0.770 0.780 0.760 0.780 184,000 142,400 0.7739 0.764 0.754 0.764 0.744 0.764 187,899 0.7579 1.30%
2026-03-05 0 0.770 0.760 0.770 0.760 0.780 326,500 249,835 0.7652 0.754 0.744 0.754 0.744 0.764 333,419 0.7493 2.67%
2026-03-04 0 0.750 0.750 0.760 0.750 0.770 1,052,000 795,110 0.7558 0.734 0.734 0.744 0.734 0.754 1,074,294 0.7401 -2.60%
2026-03-03 0 0.770 0.760 0.770 0.750 0.790 1,542,000 1,183,530 0.7675 0.754 0.744 0.754 0.734 0.774 1,574,678 0.7516 -1.28%
2026-03-02 0 0.780 0.780 0.790 0.780 0.810 818,000 646,965 0.7909 0.764 0.764 0.774 0.764 0.793 835,335 0.7745 -3.70%
2026-02-27 0 0.810 0.790 0.810 0.790 0.810 882,500 705,720 0.7997 0.793 0.774 0.793 0.774 0.793 901,202 0.7831 1.25%
2026-02-26 0 0.800 0.790 0.800 0.790 0.830 1,831,000 1,474,970 0.8056 0.783 0.774 0.783 0.774 0.813 1,869,802 0.7888 -2.44%
2026-02-25 0 0.820 0.800 0.820 0.790 0.820 2,096,500 1,688,505 0.8054 0.803 0.783 0.803 0.774 0.803 2,140,928 0.7887 2.50%
2026-02-24 0 0.800 0.790 0.800 0.780 0.800 716,000 566,690 0.7915 0.783 0.774 0.783 0.764 0.783 731,173 0.7750 0.00%
2026-02-23 0 0.800 0.790 0.800 0.780 0.800 2,046,000 1,622,365 0.7929 0.783 0.774 0.783 0.764 0.783 2,089,358 0.7765 3.90%
2026-02-20 0 0.770 0.770 0.780 0.770 0.890 7,642,500 6,056,590 0.7925 0.754 0.754 0.764 0.754 0.872 7,804,458 0.7760 -11.49%
2026-02-16 0 0.870 0.850 0.870 0.840 0.890 1,411,033 1,192,985 0.8455 0.852 0.832 0.852 0.823 0.872 1,440,935 0.8279 -4.40%
2026-02-13 0 0.910 0.890 0.910 0.890 0.940 493,500 447,065 0.9059 0.891 0.872 0.891 0.872 0.920 503,958 0.8871 -3.19%
2026-02-12 0 0.940 0.930 0.940 0.910 0.980 720,500 670,800 0.9310 0.920 0.911 0.920 0.891 0.960 735,769 0.9117 0.00%
2026-02-11 0 0.940 0.930 0.940 0.930 0.980 409,000 387,890 0.9484 0.920 0.911 0.920 0.911 0.960 417,667 0.9287 -1.05%
2026-02-10 0 0.950 0.920 0.950 0.930 0.970 547,000 522,215 0.9547 0.930 0.901 0.930 0.911 0.950 558,592 0.9349 -1.04%
2026-02-09 0 0.960 0.950 0.960 0.940 0.980 614,000 590,710 0.9621 0.940 0.930 0.940 0.920 0.960 627,012 0.9421 -1.03%
2026-02-06 0 0.970 0.960 0.970 0.890 0.980 4,530,500 4,300,775 0.9493 0.950 0.940 0.950 0.872 0.960 4,626,509 0.9296 6.59%
2026-02-05 0 0.910 0.900 0.910 0.890 0.940 1,687,000 1,518,105 0.8999 0.891 0.881 0.891 0.872 0.920 1,722,750 0.8812 -3.19%
2026-02-04 0 0.940 0.920 0.940 0.910 0.950 177,000 165,740 0.9364 0.920 0.901 0.920 0.891 0.930 180,751 0.9170 0.00%
2026-02-03 0 0.940 0.920 0.940 0.880 0.940 289,500 264,070 0.9122 0.920 0.901 0.920 0.862 0.920 295,635 0.8932 4.44%
2026-02-02 0 0.900 0.890 0.900 0.880 0.960 1,743,000 1,562,585 0.8965 0.881 0.872 0.881 0.862 0.940 1,779,937 0.8779 -5.26%
2026-01-30 0 0.950 0.940 0.950 0.900 0.990 2,199,000 2,045,615 0.9302 0.930 0.920 0.930 0.881 0.969 2,245,601 0.9109 -3.06%
2026-01-29 0 0.980 0.970 0.980 0.880 1.000 10,644,500 10,169,630 0.9554 0.960 0.950 0.960 0.862 0.979 10,870,075 0.9356 10.11%
2026-01-28 0 0.890 0.880 0.900 0.870 0.910 1,949,000 1,725,440 0.8853 0.872 0.862 0.881 0.852 0.891 1,990,303 0.8669 0.00%
2026-01-27 0 0.890 0.870 0.890 0.870 0.930 1,898,000 1,694,915 0.8930 0.872 0.852 0.872 0.852 0.911 1,938,222 0.8745 0.00%
2026-01-26 0 0.890 0.880 0.890 0.860 0.900 1,326,500 1,167,870 0.8804 0.872 0.862 0.872 0.842 0.881 1,354,611 0.8621 -1.11%
2026-01-23 0 0.900 0.890 0.900 0.890 0.960 2,881,000 2,632,210 0.9136 0.881 0.872 0.881 0.872 0.940 2,942,053 0.8947 2.27%
2026-01-22 0 0.880 0.860 0.880 0.850 0.910 7,251,000 6,387,115 0.8809 0.862 0.842 0.862 0.832 0.891 7,404,661 0.8626 4.76%
2026-01-21 0 0.840 0.830 0.840 0.780 0.860 1,795,000 1,487,230 0.8285 0.823 0.813 0.823 0.764 0.842 1,833,039 0.8113 7.69%
2026-01-20 0 0.780 0.780 0.790 0.780 0.800 451,000 352,295 0.7811 0.764 0.764 0.774 0.764 0.783 460,557 0.7649 -2.50%
2026-01-19 0 0.800 0.780 0.800 0.780 0.810 804,000 635,905 0.7909 0.783 0.764 0.783 0.764 0.793 821,038 0.7745 1.27%
2026-01-16 0 0.790 0.780 0.800 0.790 0.820 688,000 550,565 0.8002 0.774 0.764 0.783 0.774 0.803 702,580 0.7836 -2.47%
2026-01-15 0 0.810 0.800 0.810 0.790 0.810 433,000 347,065 0.8015 0.793 0.783 0.793 0.774 0.793 442,176 0.7849 -1.22%
2026-01-14 0 0.820 0.810 0.820 0.790 0.840 466,000 374,800 0.8043 0.803 0.793 0.803 0.774 0.823 475,875 0.7876 0.00%
2026-01-13 0 0.820 0.800 0.820 0.770 0.830 1,171,500 946,785 0.8082 0.803 0.783 0.803 0.754 0.813 1,196,326 0.7914 5.13%
2026-01-12 0 0.780 0.770 0.780 0.770 0.800 1,011,000 789,615 0.7810 0.764 0.754 0.764 0.754 0.783 1,032,425 0.7648 -2.50%
2026-01-09 0 0.800 0.780 0.800 0.780 0.800 528,000 419,340 0.7942 0.783 0.764 0.783 0.764 0.783 539,189 0.7777 1.27%
2026-01-08 0 0.790 0.770 0.780 0.770 0.800 428,000 336,185 0.7855 0.774 0.754 0.764 0.754 0.783 437,070 0.7692 1.28%
2026-01-07 0 0.780 0.780 0.790 0.770 0.790 190,000 148,370 0.7809 0.764 0.764 0.774 0.754 0.774 194,026 0.7647 -1.27%
2026-01-06 0 0.790 0.790 0.800 0.780 0.800 422,000 331,360 0.7852 0.774 0.774 0.783 0.764 0.783 430,943 0.7689 -2.47%
2026-01-05 0 0.810 0.780 0.810 0.780 0.840 373,500 299,470 0.8018 0.793 0.764 0.793 0.764 0.823 381,415 0.7852 1.25%
2026-01-02 0 0.800 0.770 0.800 0.770 0.800 125,000 98,080 0.7846 0.783 0.754 0.783 0.754 0.783 127,649 0.7684 1.27%
2025-12-31 0 0.790 0.770 0.790 0.790 0.800 13,000 10,300 0.7923 0.774 0.754 0.774 0.774 0.783 13,275 0.7759 2.60%
2025-12-30 0 0.770 0.770 0.780 0.750 0.800 567,000 437,330 0.7713 0.754 0.754 0.764 0.734 0.783 579,016 0.7553 -2.53%
2025-12-29 0 0.790 0.780 0.790 0.780 0.820 273,500 218,425 0.7986 0.774 0.764 0.774 0.764 0.803 279,296 0.7821 -3.66%
2025-12-24 0 0.820 0.800 0.820 0.800 0.830 340,082 274,802 0.8080 0.803 0.783 0.803 0.783 0.813 347,289 0.7913 5.13%
2025-12-23 0 0.780 0.770 0.780 0.770 0.820 148,000 117,965 0.7971 0.764 0.754 0.764 0.754 0.803 151,136 0.7805 -1.27%
2025-12-22 0 0.790 0.780 0.790 0.770 0.830 90,500 70,940 0.7839 0.774 0.764 0.774 0.754 0.813 92,418 0.7676 0.00%
2025-12-19 0 0.790 0.780 0.790 0.780 0.800 69,500 54,885 0.7897 0.774 0.764 0.774 0.764 0.783 70,973 0.7733 1.28%
2025-12-18 0 0.780 0.770 0.780 0.770 0.800 116,000 89,850 0.7746 0.764 0.754 0.764 0.754 0.783 118,458 0.7585 -1.27%
2025-12-17 0 0.790 0.780 0.790 0.780 0.800 185,500 145,535 0.7846 0.774 0.764 0.774 0.764 0.783 189,431 0.7683 1.28%
2025-12-16 0 0.780 0.780 0.790 0.770 0.820 627,000 496,915 0.7925 0.764 0.764 0.774 0.754 0.803 640,287 0.7761 -6.02%
2025-12-15 0 0.830 0.820 0.830 0.800 0.850 862,500 713,355 0.8271 0.813 0.803 0.813 0.783 0.832 880,778 0.8099 1.22%
2025-12-12 0 0.820 0.810 0.820 0.790 0.820 364,500 293,305 0.8047 0.803 0.793 0.803 0.774 0.803 372,224 0.7880 1.23%
2025-12-11 0 0.810 0.790 0.810 0.790 0.830 448,000 360,395 0.8045 0.793 0.774 0.793 0.774 0.813 457,494 0.7878 1.25%
2025-12-10 0 0.800 0.770 0.800 0.770 0.800 415,500 323,410 0.7784 0.783 0.754 0.783 0.754 0.783 424,305 0.7622 0.00%
2025-12-09 0 0.800 0.790 0.800 0.790 0.820 310,000 248,040 0.8001 0.783 0.774 0.783 0.774 0.803 316,569 0.7835 -2.44%
2025-12-08 0 0.820 0.800 0.820 0.800 0.850 449,638 366,629 0.8154 0.803 0.783 0.803 0.783 0.832 459,167 0.7985 1.23%
2025-12-05 0 0.810 0.800 0.810 0.800 0.860 318,500 255,595 0.8025 0.793 0.783 0.793 0.783 0.842 325,250 0.7858 -1.22%
2025-12-04 0 0.820 0.810 0.820 0.800 0.840 316,000 253,790 0.8031 0.803 0.793 0.803 0.783 0.823 322,697 0.7865 1.23%
2025-12-03 0 0.810 0.800 0.810 0.800 0.830 273,500 219,620 0.8030 0.793 0.783 0.793 0.783 0.813 279,296 0.7863 1.25%
2025-12-02 0 0.800 0.790 0.800 0.790 0.840 586,500 471,950 0.8047 0.783 0.774 0.783 0.774 0.823 598,929 0.7880 -2.44%
2025-12-01 0 0.820 0.810 0.820 0.810 0.860 527,000 432,465 0.8206 0.803 0.793 0.803 0.793 0.842 538,168 0.8036 -2.38%
2025-11-28 0 0.840 0.820 0.840 0.810 0.840 694,000 571,150 0.8230 0.823 0.803 0.823 0.793 0.823 708,707 0.8059 2.44%
2025-11-27 0 0.820 0.830 0.840 0.800 0.830 158,500 128,985 0.8138 0.803 0.813 0.823 0.783 0.813 161,859 0.7969 0.00%
2025-11-26 0 0.820 0.800 0.820 0.790 0.840 848,500 693,675 0.8175 0.803 0.783 0.803 0.774 0.823 866,481 0.8006 1.23%
2025-11-25 0 0.810 0.800 0.810 0.790 0.850 781,000 623,340 0.7981 0.793 0.783 0.793 0.774 0.832 797,551 0.7816 2.53%
2025-11-24 0 0.790 0.780 0.790 0.750 0.860 666,500 531,095 0.7968 0.774 0.764 0.774 0.734 0.842 680,624 0.7803 -2.47%
2025-11-21 0 0.810 0.790 0.820 0.740 0.840 2,050,000 1,604,015 0.7824 0.793 0.774 0.803 0.725 0.823 2,093,443 0.7662 2.53%
2025-11-20 0 0.790 0.790 0.800 0.770 0.870 1,603,000 1,298,665 0.8101 0.774 0.774 0.783 0.754 0.852 1,636,970 0.7933 -5.95%
2025-11-19 0 0.840 0.830 0.840 0.810 0.860 1,335,500 1,113,320 0.8336 0.823 0.813 0.823 0.793 0.842 1,363,802 0.8163 1.20%
2025-11-18 0 0.830 0.820 0.830 0.820 0.930 4,953,500 4,302,435 0.8686 0.813 0.803 0.813 0.803 0.911 5,058,473 0.8505 -10.75%
2025-11-17 0 0.930 0.920 0.930 0.910 0.950 2,062,500 1,913,900 0.9280 0.911 0.901 0.911 0.891 0.930 2,106,208 0.9087 2.20%
2025-11-14 0 0.910 0.900 0.910 0.900 0.930 2,389,500 2,170,350 0.9083 0.891 0.881 0.891 0.881 0.911 2,440,138 0.8894 -3.19%
2025-11-13 0 0.940 0.940 0.950 0.870 0.960 9,588,402 8,841,634 0.9221 0.920 0.920 0.930 0.852 0.940 9,791,597 0.9030 10.59%
2025-11-12 0 0.850 0.840 0.850 0.830 0.920 4,432,000 3,797,195 0.8568 0.832 0.823 0.832 0.813 0.901 4,525,922 0.8390 -7.61%
2025-11-11 0 0.920 0.920 0.930 0.860 0.950 13,485,000 12,270,660 0.9099 0.901 0.901 0.911 0.842 0.930 13,770,770 0.8911 10.84%
2025-11-10 0 0.830 0.820 0.830 0.800 0.870 3,445,000 2,894,610 0.8402 0.813 0.803 0.813 0.783 0.852 3,518,005 0.8228 9.21%
2025-11-07 0 0.760 0.760 0.770 0.710 0.840 3,210,000 2,464,905 0.7679 0.744 0.744 0.754 0.695 0.823 3,278,025 0.7519 5.56%
2025-11-06 0 0.720 0.700 0.720 0.680 0.720 770,000 540,850 0.7024 0.705 0.685 0.705 0.666 0.705 786,318 0.6878 2.86%
2025-11-05 0 0.700 0.680 0.700 0.680 0.720 378,000 261,950 0.6930 0.685 0.666 0.685 0.666 0.705 386,010 0.6786 -1.41%
2025-11-04 0 0.710 0.700 0.710 0.700 0.730 340,500 243,520 0.7152 0.695 0.685 0.695 0.685 0.715 347,716 0.7003 -1.39%
2025-11-03 0 0.720 0.710 0.720 0.710 0.730 73,000 52,735 0.7224 0.705 0.695 0.705 0.695 0.715 74,547 0.7074 0.00%
2025-10-31 0 0.720 0.710 0.720 0.710 0.740 964,000 698,565 0.7247 0.705 0.695 0.705 0.695 0.725 984,429 0.7096 -1.37%
2025-10-30 0 0.730 0.720 0.730 0.720 0.740 134,500 98,125 0.7296 0.715 0.705 0.715 0.705 0.725 137,350 0.7144 -1.35%
2025-10-28 0 0.740 0.720 0.740 0.730 0.750 125,500 92,850 0.7398 0.725 0.705 0.725 0.715 0.734 128,160 0.7245 -1.33%
2025-10-27 0 0.750 0.740 0.750 0.730 0.750 817,500 603,650 0.7384 0.734 0.725 0.734 0.715 0.734 834,824 0.7231 1.35%
2025-10-24 0 0.740 0.730 0.740 0.720 0.740 22,000 16,060 0.7300 0.725 0.715 0.725 0.705 0.725 22,466 0.7149 0.00%
2025-10-23 0 0.740 0.720 0.740 0.730 0.740 35,000 25,860 0.7389 0.725 0.705 0.725 0.715 0.725 35,742 0.7235 -1.33%
2025-10-22 0 0.750 0.730 0.750 0.730 0.750 20,000 14,670 0.7335 0.734 0.715 0.734 0.715 0.734 20,424 0.7183 0.00%
2025-10-21 0 0.750 0.730 0.750 0.720 0.750 251,500 183,965 0.7315 0.734 0.715 0.734 0.705 0.734 256,830 0.7163 0.00%
2025-10-20 0 0.750 0.730 0.750 0.730 0.750 43,000 31,700 0.7372 0.734 0.715 0.734 0.715 0.734 43,911 0.7219 1.35%
2025-10-17 0 0.740 0.720 0.740 0.720 0.750 337,500 249,060 0.7380 0.725 0.705 0.725 0.705 0.734 344,652 0.7226 -2.63%
2025-10-16 0 0.760 0.750 0.760 0.760 0.780 104,000 79,075 0.7603 0.744 0.734 0.744 0.744 0.764 106,204 0.7446 -1.30%
2025-10-15 0 0.770 0.750 0.770 0.740 0.770 902,272 676,919 0.7502 0.754 0.734 0.754 0.725 0.754 921,393 0.7347 0.00%
2025-10-14 0 0.770 0.760 0.770 0.740 0.810 632,500 491,190 0.7766 0.754 0.744 0.754 0.725 0.793 645,904 0.7605 2.67%
2025-10-13 0 0.750 0.730 0.750 0.730 0.770 885,500 656,125 0.7410 0.734 0.715 0.734 0.715 0.754 904,265 0.7256 -2.60%
2025-10-10 0 0.770 0.750 0.770 0.750 0.770 163,500 123,040 0.7525 0.754 0.734 0.754 0.734 0.754 166,965 0.7369 0.00%
2025-10-09 0 0.770 0.760 0.770 0.760 0.780 42,500 32,610 0.7673 0.754 0.744 0.754 0.744 0.764 43,401 0.7514 0.00%
2025-10-08 0 0.770 0.760 0.770 0.760 0.790 32,500 25,270 0.7775 0.754 0.744 0.754 0.744 0.774 33,189 0.7614 -1.28%
2025-10-06 0 0.780 0.760 0.780 0.760 0.790 248,500 190,965 0.7685 0.764 0.744 0.764 0.744 0.774 253,766 0.7525 0.00%
2025-10-03 0 0.780 0.770 0.780 0.770 0.800 29,000 22,730 0.7838 0.764 0.754 0.764 0.754 0.783 29,615 0.7675 -1.27%
2025-10-02 0 0.790 0.770 0.790 0.770 0.790 386,000 302,100 0.7826 0.774 0.754 0.774 0.754 0.774 394,180 0.7664 2.60%
2025-09-30 0 0.770 0.770 0.780 0.760 0.790 211,500 161,630 0.7642 0.754 0.754 0.764 0.744 0.774 215,982 0.7483 -2.53%
2025-09-29 0 0.790 0.770 0.790 0.750 0.790 179,000 137,695 0.7692 0.774 0.754 0.774 0.734 0.774 182,793 0.7533 2.60%
2025-09-26 0 0.770 0.750 0.770 0.750 0.790 68,500 51,775 0.7558 0.754 0.734 0.754 0.734 0.774 69,952 0.7402 0.00%
2025-09-25 0 0.770 0.760 0.770 0.770 0.790 167,000 128,880 0.7717 0.754 0.744 0.754 0.754 0.774 170,539 0.7557 -2.53%
2025-09-24 0 0.790 0.770 0.790 0.760 0.800 72,500 57,160 0.7884 0.774 0.754 0.774 0.744 0.783 74,036 0.7721 0.00%
2025-09-23 0 0.790 0.780 0.790 0.750 0.800 62,000 48,800 0.7871 0.774 0.764 0.774 0.734 0.783 63,314 0.7708 0.00%
2025-09-22 0 0.790 0.760 0.790 0.720 0.790 343,000 260,950 0.7608 0.774 0.744 0.774 0.705 0.774 350,269 0.7450 0.00%
2025-09-19 0 0.790 0.780 0.790 0.770 0.790 66,000 51,740 0.7839 0.774 0.764 0.774 0.754 0.774 67,399 0.7677 -1.25%
2025-09-18 0 0.800 0.780 0.800 0.780 0.820 28,500 22,770 0.7989 0.783 0.764 0.783 0.764 0.803 29,104 0.7824 0.00%
2025-09-17 0 0.800 0.780 0.800 0.780 0.800 5,500 4,330 0.7873 0.783 0.764 0.783 0.764 0.783 5,617 0.7709 1.27%
2025-09-16 0 0.790 0.770 0.790 0.770 0.830 133,773 105,597 0.7894 0.774 0.754 0.774 0.754 0.813 136,608 0.7730 -0.50%
2025-09-15 0 0.810 0.780 0.810 0.780 0.830 38,000 30,730 0.8087 0.778 0.749 0.778 0.749 0.797 39,587 0.7763 0.00%
2025-09-12 0 0.810 0.780 0.810 0.780 0.840 145,500 116,480 0.8005 0.778 0.749 0.778 0.749 0.806 151,578 0.7685 0.00%
2025-09-11 0 0.810 0.790 0.810 0.780 0.830 352,500 281,970 0.7999 0.778 0.758 0.778 0.749 0.797 367,224 0.7678 1.25%
2025-09-10 0 0.800 0.790 0.800 0.790 0.800 39,500 31,465 0.7966 0.768 0.758 0.768 0.758 0.768 41,150 0.7646 0.00%
2025-09-09 0 0.800 0.790 0.800 0.780 0.820 713,500 568,965 0.7974 0.768 0.758 0.768 0.749 0.787 743,303 0.7655 0.00%
2025-09-08 0 0.800 0.770 0.800 0.770 0.830 15,500 12,360 0.7974 0.768 0.739 0.768 0.739 0.797 16,147 0.7654 2.56%
2025-09-05 0 0.780 0.770 0.780 0.760 0.820 97,000 75,370 0.7770 0.749 0.739 0.749 0.730 0.787 101,052 0.7459 -2.50%
2025-09-04 0 0.800 0.780 0.800 0.840 0.840 1,000 840 0.8400 0.768 0.749 0.768 0.806 0.806 1,042 0.8063 0.00%
2025-09-03 0 0.800 0.780 0.800 0.760 0.800 105,000 82,500 0.7857 0.768 0.749 0.768 0.730 0.768 109,386 0.7542 0.00%
2025-09-02 0 0.800 0.780 0.800 0.780 0.800 5,000 3,940 0.7880 0.768 0.749 0.768 0.749 0.768 5,209 0.7564 0.00%
2025-09-01 0 0.800 0.780 0.800 0.780 0.800 216,500 171,020 0.7899 0.768 0.749 0.768 0.749 0.768 225,543 0.7583 1.27%
2025-08-29 0 0.790 0.760 0.790 0.760 0.790 26,000 20,090 0.7727 0.758 0.730 0.758 0.730 0.758 27,086 0.7417 0.00%
2025-08-28 0 0.790 0.760 0.790 0.770 0.790 156,500 123,135 0.7868 0.758 0.730 0.758 0.739 0.758 163,037 0.7553 -1.25%
2025-08-27 0 0.800 0.740 0.800 0.750 0.800 350,500 273,240 0.7796 0.768 0.710 0.768 0.720 0.768 365,140 0.7483 0.00%
2025-08-26 0 0.800 0.790 0.800 0.730 0.800 1,164,500 909,790 0.7813 0.768 0.758 0.768 0.701 0.768 1,213,141 0.7499 -3.61%
2025-08-25 0 0.830 0.830 0.850 0.790 0.830 459,000 374,015 0.8148 0.797 0.797 0.816 0.758 0.797 478,172 0.7822 5.06%
2025-08-22 0 0.790 0.790 0.800 0.790 0.830 258,500 208,245 0.8056 0.758 0.758 0.768 0.758 0.797 269,298 0.7733 -4.82%
2025-08-21 0 0.830 0.810 0.830 0.810 0.840 171,500 139,760 0.8149 0.797 0.778 0.797 0.778 0.806 178,664 0.7823 0.00%
2025-08-20 0 0.830 0.810 0.830 0.810 0.880 246,500 203,815 0.8268 0.797 0.778 0.797 0.778 0.845 256,796 0.7937 -2.35%
2025-08-19 0 0.850 0.830 0.850 0.820 0.860 72,500 61,295 0.8454 0.816 0.797 0.816 0.787 0.826 75,528 0.8115 -1.16%
2025-08-18 0 0.860 0.840 0.860 0.800 0.860 1,608,000 1,348,795 0.8388 0.826 0.806 0.826 0.768 0.826 1,675,166 0.8052 2.38%
2025-08-15 0 0.840 0.820 0.840 0.790 0.840 782,500 631,225 0.8067 0.806 0.787 0.806 0.758 0.806 815,185 0.7743 2.44%
2025-08-14 0 0.820 0.800 0.820 0.790 0.840 655,940 532,527 0.8119 0.787 0.768 0.787 0.758 0.806 683,339 0.7793 -1.20%
2025-08-13 0 0.830 0.810 0.830 0.800 0.830 488,328 397,149 0.8133 0.797 0.778 0.797 0.768 0.797 508,725 0.7807 3.75%
2025-08-12 0 0.800 0.790 0.800 0.790 0.800 250,000 199,155 0.7966 0.768 0.758 0.768 0.758 0.768 260,442 0.7647 0.00%
2025-08-11 0 0.800 0.780 0.800 0.770 0.800 415,500 325,025 0.7823 0.768 0.749 0.768 0.739 0.768 432,855 0.7509 0.00%
2025-08-08 0 0.800 0.790 0.800 0.780 0.810 116,000 93,400 0.8052 0.768 0.758 0.768 0.749 0.778 120,845 0.7729 0.00%
2025-08-07 0 0.800 0.770 0.810 0.770 0.800 94,500 74,710 0.7906 0.768 0.739 0.778 0.739 0.768 98,447 0.7589 2.56%
2025-08-06 0 0.780 0.770 0.790 0.770 0.790 91,500 70,975 0.7757 0.749 0.739 0.758 0.739 0.758 95,322 0.7446 -1.27%
2025-08-05 0 0.790 0.770 0.780 0.770 0.800 116,000 90,515 0.7803 0.758 0.739 0.749 0.739 0.768 120,845 0.7490 0.00%
2025-08-04 0 0.790 0.780 0.790 0.780 0.790 6,000 4,730 0.7883 0.758 0.749 0.758 0.749 0.758 6,251 0.7567 0.00%
2025-08-01 0 0.790 0.780 0.790 0.780 0.790 39,000 30,440 0.7805 0.758 0.749 0.758 0.749 0.758 40,629 0.7492 0.00%
2025-07-31 0 0.790 0.770 0.790 0.770 0.790 552,500 432,045 0.7820 0.758 0.739 0.758 0.739 0.758 575,578 0.7506 0.00%
2025-07-30 0 0.790 0.780 0.790 0.780 0.800 129,500 102,315 0.7901 0.758 0.749 0.758 0.749 0.768 134,909 0.7584 0.00%
2025-07-29 0 0.790 0.780 0.790 0.780 0.790 76,000 59,640 0.7847 0.758 0.749 0.758 0.749 0.758 79,175 0.7533 1.28%
2025-07-28 0 0.780 0.780 0.790 0.780 0.800 220,500 173,160 0.7853 0.749 0.749 0.758 0.749 0.768 229,710 0.7538 -2.50%
2025-07-25 0 0.800 0.780 0.800 0.780 0.800 555,500 439,370 0.7909 0.768 0.749 0.768 0.749 0.768 578,703 0.7592 0.00%
2025-07-24 0 0.800 0.790 0.800 0.780 0.830 1,606,000 1,275,655 0.7943 0.768 0.758 0.768 0.749 0.797 1,673,082 0.7625 -2.44%
2025-07-23 0 0.820 0.800 0.820 0.790 0.830 896,500 723,740 0.8073 0.787 0.768 0.787 0.758 0.797 933,947 0.7749 0.00%
2025-07-22 0 0.820 0.800 0.820 0.800 0.830 750,000 607,255 0.8097 0.787 0.768 0.787 0.768 0.797 781,327 0.7772 -2.38%
2025-07-21 0 0.840 0.810 0.840 0.800 0.850 859,500 705,195 0.8205 0.806 0.778 0.806 0.768 0.816 895,401 0.7876 -1.18%
2025-07-18 0 0.850 0.820 0.850 0.810 0.850 486,000 399,815 0.8227 0.816 0.787 0.816 0.778 0.816 506,300 0.7897 0.00%
2025-07-17 0 0.850 0.810 0.850 0.800 0.850 399,500 327,745 0.8204 0.816 0.778 0.816 0.768 0.816 416,187 0.7875 1.19%
2025-07-16 0 0.840 0.830 0.840 0.830 0.860 348,500 292,825 0.8402 0.806 0.797 0.806 0.797 0.826 363,057 0.8066 -2.33%
2025-07-15 0 0.860 0.840 0.860 0.840 0.880 383,000 326,250 0.8518 0.826 0.806 0.826 0.806 0.845 398,998 0.8177 0.00%
2025-07-14 0 0.860 0.850 0.860 0.820 0.860 426,500 355,740 0.8341 0.826 0.816 0.826 0.787 0.826 444,315 0.8006 0.00%
2025-07-11 0 0.860 0.830 0.860 0.840 0.870 62,000 52,705 0.8501 0.826 0.797 0.826 0.806 0.835 64,590 0.8160 -1.15%
2025-07-10 0 0.870 0.830 0.870 0.830 0.870 67,500 57,425 0.8507 0.835 0.797 0.835 0.797 0.835 70,319 0.8166 2.35%
2025-07-09 0 0.850 0.840 0.850 0.840 0.850 24,000 20,370 0.8488 0.816 0.806 0.816 0.806 0.816 25,002 0.8147 0.00%
2025-07-08 0 0.850 0.830 0.850 0.820 0.870 255,500 215,860 0.8449 0.816 0.797 0.816 0.787 0.835 266,172 0.8110 -2.30%
2025-07-07 0 0.870 0.850 0.870 0.850 0.890 162,500 139,235 0.8568 0.835 0.816 0.835 0.816 0.854 169,288 0.8225 -1.14%
2025-07-04 0 0.880 0.850 0.880 0.850 0.890 124,500 107,910 0.8667 0.845 0.816 0.845 0.816 0.854 129,700 0.8320 0.00%
2025-07-03 0 0.880 0.850 0.880 0.850 0.890 136,000 117,195 0.8617 0.845 0.816 0.845 0.816 0.854 141,681 0.8272 0.00%
2025-07-02 0 0.880 0.860 0.880 0.860 0.880 263,500 230,580 0.8751 0.845 0.826 0.845 0.826 0.845 274,506 0.8400 1.15%
2025-06-30 0 0.870 0.860 0.870 0.840 0.880 83,000 72,815 0.8773 0.835 0.826 0.835 0.806 0.845 86,467 0.8421 0.00%
2025-06-27 0 0.870 0.840 0.870 0.840 0.880 156,500 134,395 0.8588 0.835 0.806 0.835 0.806 0.845 163,037 0.8243 2.35%
2025-06-26 0 0.850 0.830 0.850 0.810 0.900 238,500 203,045 0.8513 0.816 0.797 0.816 0.778 0.864 248,462 0.8172 -1.16%
2025-06-25 0 0.860 0.810 0.860 0.800 0.880 81,000 69,440 0.8573 0.826 0.778 0.826 0.768 0.845 84,383 0.8229 1.18%
2025-06-24 0 0.850 0.820 0.850 0.830 0.880 124,000 105,820 0.8534 0.816 0.787 0.816 0.797 0.845 129,179 0.8192 2.41%
2025-06-23 0 0.830 0.820 0.830 0.820 0.900 260,500 217,175 0.8337 0.797 0.787 0.797 0.787 0.864 271,381 0.8003 1.22%
2025-06-20 0 0.820 0.800 0.820 0.800 0.820 236,500 193,845 0.8196 0.787 0.768 0.787 0.768 0.787 246,379 0.7868 0.00%
2025-06-19 0 0.820 0.800 0.820 0.800 0.850 16,000 13,320 0.8325 0.787 0.768 0.787 0.768 0.816 16,668 0.7991 0.00%
2025-06-18 0 0.820 0.800 0.820 0.780 0.900 597,500 479,350 0.8023 0.787 0.768 0.787 0.749 0.864 622,458 0.7701 3.80%
2025-06-17 0 0.790 0.780 0.790 0.780 0.820 49,000 38,500 0.7857 0.758 0.749 0.758 0.749 0.787 51,047 0.7542 0.00%
2025-06-16 0 0.790 0.790 0.800 0.770 0.800 290,000 228,575 0.7882 0.758 0.758 0.768 0.739 0.768 302,113 0.7566 2.60%
2025-06-13 0 0.770 0.760 0.770 0.750 0.790 338,000 258,865 0.7659 0.739 0.730 0.739 0.720 0.758 352,118 0.7352 2.67%
2025-06-12 0 0.750 0.750 0.770 0.730 0.790 1,751,500 1,322,020 0.7548 0.720 0.720 0.739 0.701 0.758 1,824,660 0.7245 5.63%
2025-06-11 0 0.710 0.700 0.710 0.700 0.720 365,000 258,570 0.7084 0.682 0.672 0.682 0.672 0.691 380,246 0.6800 0.00%
2025-06-10 0 0.710 0.690 0.710 0.690 0.710 471,000 333,560 0.7082 0.682 0.662 0.682 0.662 0.682 490,674 0.6798 0.00%
2025-06-09 0 0.710 0.690 0.710 - - 0 0 - 0.682 0.662 0.682 - - 0 - 0.00%
2025-06-06 0 0.710 0.690 0.710 - - 0 0 - 0.682 0.662 0.682 - - 0 - 0.00%
2025-06-05 0 0.710 0.690 0.710 0.690 0.720 18,000 12,585 0.6992 0.682 0.662 0.682 0.662 0.691 18,752 0.6711 -1.39%
2025-06-04 0 0.720 0.690 0.720 0.690 0.720 232,500 164,680 0.7083 0.691 0.662 0.691 0.662 0.691 242,212 0.6799 0.00%
2025-06-03 0 0.720 0.710 0.720 0.690 0.720 119,500 84,925 0.7107 0.691 0.682 0.691 0.662 0.691 124,492 0.6822 1.41%
2025-06-02 0 0.710 0.690 0.710 0.680 0.710 22,000 15,255 0.6934 0.682 0.662 0.682 0.653 0.682 22,919 0.6656 -1.39%
2025-05-30 0 0.720 0.690 0.720 0.680 0.720 27,000 19,170 0.7100 0.691 0.662 0.691 0.653 0.691 28,128 0.6815 1.41%
2025-05-29 0 0.710 0.680 0.710 0.680 0.710 48,000 33,160 0.6908 0.682 0.653 0.682 0.653 0.682 50,005 0.6631 0.00%
2025-05-28 0 0.710 0.680 0.710 0.680 0.710 10,000 6,980 0.6980 0.682 0.653 0.682 0.653 0.682 10,418 0.6700 0.00%
2025-05-27 0 0.710 0.680 0.710 - - 0 0 - 0.682 0.653 0.682 - - 0 - 0.00%
2025-05-26 0 0.710 0.690 0.710 0.680 0.710 126,000 87,640 0.6956 0.682 0.662 0.682 0.653 0.682 131,263 0.6677 0.00%
2025-05-23 0 0.710 0.680 0.710 0.680 0.710 107,500 75,265 0.7001 0.682 0.653 0.682 0.653 0.682 111,990 0.6721 0.00%
2025-05-22 0 0.710 0.680 0.710 0.700 0.710 165,500 117,395 0.7093 0.682 0.653 0.682 0.672 0.682 172,413 0.6809 1.43%
2025-05-21 0 0.700 0.680 0.700 0.680 0.710 162,000 112,120 0.6921 0.672 0.653 0.672 0.653 0.682 168,767 0.6643 0.00%
2025-05-20 0 0.700 0.670 0.700 0.670 0.700 73,000 49,570 0.6790 0.672 0.643 0.672 0.643 0.672 76,049 0.6518 1.45%
2025-05-19 0 0.690 0.680 0.690 0.680 0.690 38,500 26,215 0.6809 0.662 0.653 0.662 0.653 0.662 40,108 0.6536 2.53%
2025-05-16 0 0.700 0.680 0.700 0.680 0.700 48,000 33,130 0.6902 0.646 0.628 0.646 0.628 0.646 52,011 0.6370 0.00%
2025-05-15 0 0.700 0.680 0.700 0.680 0.700 86,000 58,825 0.6840 0.646 0.628 0.646 0.628 0.646 93,187 0.6313 0.00%
2025-05-14 0 0.700 0.680 0.700 0.680 0.710 129,500 91,100 0.7035 0.646 0.628 0.646 0.628 0.655 140,322 0.6492 0.00%
2025-05-13 0 0.700 0.680 0.700 0.680 0.720 146,000 100,860 0.6908 0.646 0.628 0.646 0.628 0.664 158,200 0.6375 -1.41%
2025-05-12 0 0.710 0.680 0.710 0.680 0.720 34,000 23,675 0.6963 0.655 0.628 0.655 0.628 0.664 36,841 0.6426 1.43%
2025-05-09 0 0.700 0.690 0.700 0.670 0.720 21,500 14,815 0.6891 0.646 0.637 0.646 0.618 0.664 23,297 0.6359 -1.41%
2025-05-08 0 0.710 0.670 0.710 0.670 0.710 58,500 40,545 0.6931 0.655 0.618 0.655 0.618 0.655 63,389 0.6396 2.90%
2025-05-07 0 0.690 0.680 0.690 0.670 0.710 37,000 25,270 0.6830 0.637 0.628 0.637 0.618 0.655 40,092 0.6303 0.00%
2025-05-06 0 0.690 0.660 0.690 0.660 0.720 99,000 68,765 0.6946 0.637 0.609 0.637 0.609 0.664 107,273 0.6410 1.47%
2025-05-02 0 0.680 0.670 0.680 0.660 0.710 15,500 10,435 0.6732 0.628 0.618 0.628 0.609 0.655 16,795 0.6213 0.00%
2025-04-30 0 0.680 0.650 0.680 0.650 0.680 36,500 24,190 0.6627 0.628 0.600 0.628 0.600 0.628 39,550 0.6116 0.00%
2025-04-29 0 0.680 0.670 0.680 0.670 0.680 120,000 80,650 0.6721 0.628 0.618 0.628 0.618 0.628 130,028 0.6203 0.00%
2025-04-28 0 0.680 0.670 0.680 0.670 0.730 304,000 211,670 0.6963 0.628 0.618 0.628 0.618 0.674 329,404 0.6426 1.49%
2025-04-25 0 0.670 0.650 0.680 0.650 0.670 261,500 172,800 0.6608 0.618 0.600 0.628 0.600 0.618 283,352 0.6098 1.52%
2025-04-24 0 0.660 0.650 0.660 0.640 0.680 134,000 87,875 0.6558 0.609 0.600 0.609 0.591 0.628 145,198 0.6052 -1.49%
2025-04-23 0 0.670 0.650 0.670 0.650 0.750 131,000 87,185 0.6655 0.618 0.600 0.618 0.600 0.692 141,947 0.6142 1.52%
2025-04-22 0 0.660 0.650 0.660 0.660 0.660 1,500 990 0.6600 0.609 0.600 0.609 0.609 0.609 1,625 0.6091 0.00%
2025-04-17 0 0.660 0.650 0.700 0.650 0.670 131,500 86,130 0.6550 0.609 0.600 0.646 0.600 0.618 142,489 0.6045 -2.94%
2025-04-16 0 0.680 0.650 0.680 0.650 0.720 16,500 10,865 0.6585 0.628 0.600 0.628 0.600 0.664 17,879 0.6077 -1.45%
2025-04-15 0 0.690 0.650 0.690 0.650 0.700 30,000 20,780 0.6927 0.637 0.600 0.637 0.600 0.646 32,507 0.6392 6.15%
2025-04-14 0 0.650 0.650 0.700 0.650 0.740 29,500 19,715 0.6683 0.600 0.600 0.646 0.600 0.683 31,965 0.6168 -7.14%
2025-04-11 0 0.700 0.650 0.700 0.640 0.700 10,000 6,675 0.6675 0.646 0.600 0.646 0.591 0.646 10,836 0.6160 4.48%
2025-04-10 0 0.670 0.630 0.670 0.630 0.680 54,000 35,560 0.6585 0.618 0.581 0.618 0.581 0.628 58,512 0.6077 1.52%
2025-04-09 0 0.660 0.630 0.660 0.620 0.660 338,500 218,960 0.6469 0.609 0.581 0.609 0.572 0.609 366,787 0.5970 0.00%
2025-04-08 0 0.660 0.620 0.660 0.620 0.680 139,500 89,565 0.6420 0.609 0.572 0.609 0.572 0.628 151,157 0.5925 1.54%
2025-04-07 0 0.650 0.610 0.650 0.600 0.720 1,589,500 987,335 0.6212 0.600 0.563 0.600 0.554 0.664 1,722,326 0.5733 -7.14%
2025-04-03 0 0.700 0.690 0.700 0.690 0.730 14,500 10,210 0.7041 0.646 0.637 0.646 0.637 0.674 15,712 0.6498 -2.78%
2025-04-02 0 0.720 0.710 0.720 0.690 0.720 237,000 169,785 0.7164 0.664 0.655 0.664 0.637 0.664 256,805 0.6611 4.35%
2025-04-01 0 0.690 0.680 0.690 0.680 0.700 112,000 77,280 0.6900 0.637 0.628 0.637 0.628 0.646 121,359 0.6368 -1.43%
2025-03-31 0 0.700 0.680 0.700 0.680 0.720 360,500 248,335 0.6889 0.646 0.628 0.646 0.628 0.664 390,625 0.6357 -2.78%
2025-03-28 0 0.720 0.700 0.720 0.700 0.740 322,000 227,585 0.7068 0.664 0.646 0.664 0.646 0.683 348,908 0.6523 1.41%
2025-03-27 0 0.710 0.700 0.710 0.700 0.740 50,500 35,950 0.7119 0.655 0.646 0.655 0.646 0.683 54,720 0.6570 -1.39%
2025-03-26 0 0.720 0.700 0.720 0.690 0.720 343,500 240,370 0.6998 0.664 0.646 0.664 0.637 0.664 372,204 0.6458 4.35%
2025-03-25 0 0.690 0.690 0.700 0.690 0.740 224,000 157,645 0.7038 0.637 0.637 0.646 0.637 0.683 242,718 0.6495 -6.76%
2025-03-24 0 0.740 0.710 0.740 0.710 0.750 329,000 243,360 0.7397 0.683 0.655 0.683 0.655 0.692 356,493 0.6827 0.00%
2025-03-21 0 0.740 0.710 0.740 0.700 0.740 420,500 305,595 0.7267 0.683 0.655 0.683 0.646 0.683 455,639 0.6707 1.37%
2025-03-20 0 0.730 0.700 0.730 0.710 0.740 155,000 110,970 0.7159 0.674 0.646 0.674 0.655 0.683 167,953 0.6607 0.00%
2025-03-19 0 0.730 0.710 0.730 0.710 0.740 204,500 148,265 0.7250 0.674 0.655 0.674 0.655 0.683 221,589 0.6691 1.39%
2025-03-18 0 0.720 0.700 0.720 0.700 0.730 56,000 40,100 0.7161 0.664 0.646 0.664 0.646 0.674 60,680 0.6608 0.00%
2025-03-17 0 0.720 0.690 0.720 0.690 0.740 278,500 195,305 0.7013 0.664 0.637 0.664 0.637 0.683 301,773 0.6472 -2.70%
2025-03-14 0 0.740 0.720 0.740 0.720 0.750 65,500 48,430 0.7394 0.683 0.664 0.683 0.664 0.692 70,973 0.6824 2.78%
2025-03-13 0 0.720 0.700 0.720 0.710 0.750 38,000 27,440 0.7221 0.664 0.646 0.664 0.655 0.692 41,175 0.6664 -1.37%
2025-03-12 0 0.730 0.700 0.730 0.700 0.750 26,000 18,930 0.7281 0.674 0.646 0.674 0.646 0.692 28,173 0.6719 0.00%
2025-03-11 0 0.730 0.690 0.730 0.690 0.750 123,500 86,125 0.6974 0.674 0.637 0.674 0.637 0.692 133,820 0.6436 1.39%
2025-03-10 0 0.720 0.690 0.720 0.670 0.760 184,495 129,666 0.7028 0.664 0.637 0.664 0.618 0.701 199,912 0.6486 -1.37%
2025-03-07 0 0.730 0.720 0.730 0.730 0.750 352,000 260,610 0.7404 0.674 0.664 0.674 0.674 0.692 381,415 0.6833 1.39%
2025-03-06 0 0.720 0.710 0.720 0.680 0.720 494,000 350,025 0.7086 0.664 0.655 0.664 0.628 0.664 535,281 0.6539 2.86%
2025-03-05 0 0.700 0.690 0.700 0.690 0.740 337,500 237,055 0.7024 0.646 0.637 0.646 0.637 0.683 365,703 0.6482 -2.78%
2025-03-04 0 0.720 0.710 0.720 0.700 0.730 1,106,500 789,555 0.7136 0.664 0.655 0.664 0.646 0.674 1,198,964 0.6585 -6.49%
2025-03-03 0 0.770 0.730 0.770 0.740 0.790 1,077,000 805,645 0.7480 0.711 0.674 0.711 0.683 0.729 1,166,999 0.6904 -1.28%
2025-02-28 0 0.780 0.760 0.780 0.760 0.800 258,500 200,845 0.7770 0.720 0.701 0.720 0.701 0.738 280,101 0.7170 -1.27%
2025-02-27 0 0.790 0.780 0.790 0.780 0.810 96,000 75,685 0.7884 0.729 0.720 0.729 0.720 0.748 104,022 0.7276 -1.25%
2025-02-26 0 0.800 0.790 0.800 0.790 0.810 13,500 10,790 0.7993 0.738 0.729 0.738 0.729 0.748 14,628 0.7376 -1.23%
2025-02-25 0 0.810 0.790 0.810 0.790 0.810 145,000 115,250 0.7948 0.748 0.729 0.748 0.729 0.748 157,117 0.7335 0.00%
2025-02-24 0 0.810 0.800 0.810 0.780 0.810 198,500 156,995 0.7909 0.748 0.738 0.748 0.720 0.748 215,088 0.7299 1.25%
2025-02-21 0 0.800 0.790 0.800 0.780 0.820 244,000 196,420 0.8050 0.738 0.729 0.738 0.720 0.757 264,390 0.7429 0.00%
2025-02-20 0 0.800 0.790 0.810 0.790 0.820 233,500 186,895 0.8004 0.738 0.729 0.748 0.729 0.757 253,012 0.7387 -2.44%
2025-02-19 0 0.820 0.800 0.820 0.800 0.850 331,500 269,945 0.8143 0.757 0.738 0.757 0.738 0.784 359,202 0.7515 0.00%
2025-02-18 0 0.820 0.810 0.820 0.810 0.850 511,000 426,410 0.8345 0.757 0.748 0.757 0.748 0.784 553,701 0.7701 0.00%
2025-02-17 0 0.820 0.810 0.820 0.810 0.830 75,500 61,565 0.8154 0.757 0.748 0.757 0.748 0.766 81,809 0.7525 1.23%
2025-02-14 0 0.810 0.810 0.820 0.810 0.840 118,000 95,740 0.8114 0.748 0.748 0.757 0.748 0.775 127,861 0.7488 -2.41%
2025-02-13 0 0.830 0.820 0.830 0.810 0.840 20,500 16,865 0.8227 0.766 0.757 0.766 0.748 0.775 22,213 0.7592 0.00%
2025-02-12 0 0.830 0.810 0.840 0.810 0.830 122,000 100,510 0.8239 0.766 0.748 0.775 0.748 0.766 132,195 0.7603 0.00%
2025-02-11 0 0.830 0.800 0.830 0.800 0.840 216,500 175,360 0.8100 0.766 0.738 0.766 0.738 0.775 234,592 0.7475 -1.19%
2025-02-10 0 0.840 0.820 0.840 0.810 0.840 37,000 30,435 0.8226 0.775 0.757 0.775 0.748 0.775 40,092 0.7591 2.44%
2025-02-07 0 0.820 0.820 0.840 0.810 0.870 160,000 131,420 0.8214 0.757 0.757 0.775 0.748 0.803 173,370 0.7580 -5.75%
2025-02-06 0 0.870 0.810 0.870 0.820 0.870 207,500 178,415 0.8598 0.803 0.748 0.803 0.757 0.803 224,840 0.7935 1.16%
2025-02-05 0 0.860 0.810 0.860 - - 0 0 - 0.794 0.748 0.794 - - 0 - 0.00%
2025-02-04 0 0.860 0.830 0.860 0.830 0.860 44,500 37,025 0.8320 0.794 0.766 0.794 0.766 0.794 48,219 0.7679 3.61%
2025-02-03 0 0.830 0.810 0.830 0.810 0.830 4,000 3,300 0.8250 0.766 0.748 0.766 0.748 0.766 4,334 0.7614 0.00%
2025-01-28 0 0.830 0.820 0.830 0.830 0.830 2,000 1,660 0.8300 0.766 0.757 0.766 0.766 0.766 2,167 0.7660 1.22%
2025-01-27 0 0.820 0.810 0.820 0.810 0.830 7,500 6,145 0.8193 0.757 0.748 0.757 0.748 0.766 8,127 0.7561 -1.20%
2025-01-24 0 0.830 0.810 0.830 0.830 0.830 1,000 830 0.8300 0.766 0.748 0.766 0.766 0.766 1,084 0.7660 0.00%
2025-01-23 0 0.830 0.810 0.830 0.830 0.830 1,000 830 0.8300 0.766 0.748 0.766 0.766 0.766 1,084 0.7660 0.00%
2025-01-22 0 0.830 0.810 0.830 - - 0 0 - 0.766 0.748 0.766 - - 0 - 0.00%
2025-01-21 0 0.830 0.810 0.830 0.820 0.830 68,500 56,205 0.8205 0.766 0.748 0.766 0.757 0.766 74,224 0.7572 0.00%
2025-01-20 0 0.830 0.810 0.830 0.820 0.850 46,000 38,160 0.8296 0.766 0.748 0.766 0.757 0.784 49,844 0.7656 -2.35%
2025-01-17 0 0.850 0.810 0.850 0.810 0.850 230,000 192,235 0.8358 0.784 0.748 0.784 0.748 0.784 249,220 0.7713 1.19%
2025-01-16 0 0.840 0.810 0.830 0.800 0.840 21,556,500 17,465,970 0.8102 0.775 0.748 0.766 0.738 0.775 23,357,859 0.7478 2.44%
2025-01-15 0 0.820 0.820 0.840 0.810 0.850 337,000 277,955 0.8248 0.757 0.757 0.775 0.748 0.784 365,161 0.7612 -4.65%
2025-01-14 0 0.860 0.840 0.860 0.830 0.860 109,500 93,040 0.8497 0.794 0.775 0.794 0.766 0.794 118,650 0.7842 0.00%
2025-01-13 0 0.860 0.830 0.860 0.850 0.860 106,000 90,120 0.8502 0.794 0.766 0.794 0.784 0.794 114,858 0.7846 1.18%
2025-01-10 0 0.850 0.850 0.860 0.840 0.880 317,000 268,810 0.8480 0.784 0.784 0.794 0.775 0.812 343,490 0.7826 0.00%
2025-01-09 0 0.850 0.850 0.880 0.850 0.880 147,000 127,220 0.8654 0.784 0.784 0.812 0.784 0.812 159,284 0.7987 -3.41%
2025-01-08 0 0.880 0.840 0.880 0.840 0.880 89,500 78,240 0.8742 0.812 0.775 0.812 0.775 0.812 96,979 0.8068 1.15%
2025-01-07 0 0.870 0.830 0.870 0.830 0.870 47,500 40,260 0.8476 0.803 0.766 0.803 0.766 0.803 51,469 0.7822 2.35%
2025-01-06 0 0.850 0.820 0.850 0.830 0.860 148,500 126,045 0.8488 0.784 0.757 0.784 0.766 0.794 160,909 0.7833 -1.16%
2025-01-03 0 0.860 0.850 0.860 0.850 0.860 30,500 26,065 0.8546 0.794 0.784 0.794 0.784 0.794 33,049 0.7887 0.00%
2025-01-02 0 0.860 0.850 0.860 0.850 0.860 16,500 14,175 0.8591 0.794 0.784 0.794 0.784 0.794 17,879 0.7928 1.18%
2024-12-31 0 0.850 0.850 0.880 0.850 0.880 82,500 70,195 0.8508 0.784 0.784 0.812 0.784 0.812 89,394 0.7852 -4.49%
2024-12-30 0 0.890 0.850 0.890 0.850 0.890 194,000 167,525 0.8635 0.821 0.784 0.821 0.784 0.821 210,212 0.7969 2.30%
2024-12-27 0 0.870 0.850 0.870 0.860 0.900 331,000 285,935 0.8639 0.803 0.784 0.803 0.794 0.831 358,660 0.7972 -1.14%
2024-12-24 0 0.880 0.850 0.880 0.860 0.900 822,500 714,770 0.8690 0.812 0.784 0.812 0.794 0.831 891,232 0.8020 -2.22%
2024-12-23 0 0.900 0.870 0.900 0.870 0.900 115,000 102,295 0.8895 0.831 0.803 0.831 0.803 0.831 124,610 0.8209 1.12%
2024-12-20 0 0.890 0.870 0.890 0.870 0.900 226,500 199,925 0.8827 0.821 0.803 0.821 0.803 0.831 245,427 0.8146 -1.11%
2024-12-19 0 0.900 0.870 0.900 0.870 0.900 98,000 86,430 0.8819 0.831 0.803 0.831 0.803 0.831 106,189 0.8139 1.12%
2024-12-18 0 0.890 0.880 0.890 0.880 0.900 52,500 46,710 0.8897 0.821 0.812 0.821 0.812 0.831 56,887 0.8211 -1.11%
2024-12-17 0 0.900 0.870 0.900 0.870 0.900 118,540 105,219 0.8876 0.831 0.803 0.831 0.803 0.831 128,446 0.8192 0.00%
2024-12-16 0 0.900 0.890 0.900 0.860 0.900 190,000 166,895 0.8784 0.831 0.821 0.831 0.794 0.831 205,877 0.8107 2.27%
2024-12-13 0 0.880 0.850 0.880 0.850 0.890 127,634 110,767 0.8678 0.812 0.784 0.812 0.784 0.821 138,300 0.8009 0.00%
2024-12-12 0 0.880 0.860 0.880 0.860 0.890 504,000 441,310 0.8756 0.812 0.794 0.812 0.794 0.821 546,117 0.8081 -2.22%
2024-12-11 0 0.900 0.870 0.900 0.870 0.900 108,000 96,370 0.8923 0.831 0.803 0.831 0.803 0.831 117,025 0.8235 0.00%
2024-12-10 0 0.900 0.870 0.900 0.860 0.900 227,000 200,390 0.8828 0.831 0.803 0.831 0.794 0.831 245,969 0.8147 0.00%
2024-12-09 0 0.900 0.880 0.900 0.860 0.900 146,000 129,210 0.8850 0.831 0.812 0.831 0.794 0.831 158,200 0.8167 1.12%
2024-12-06 0 0.890 0.820 0.890 0.860 0.890 190,000 165,675 0.8720 0.821 0.757 0.821 0.794 0.821 205,877 0.8047 1.14%
2024-12-05 0 0.880 0.860 0.880 0.860 0.880 3,107,000 2,645,145 0.8514 0.812 0.794 0.812 0.794 0.812 3,366,635 0.7857 1.15%
2024-12-04 0 0.870 0.810 0.870 0.850 0.870 81,500 70,095 0.8601 0.803 0.748 0.803 0.784 0.803 88,311 0.7937 0.00%
2024-12-03 0 0.870 0.810 0.870 0.830 0.870 140,000 118,925 0.8495 0.803 0.748 0.803 0.766 0.803 151,699 0.7840 2.35%
2024-12-02 0 0.850 0.830 0.850 0.830 0.850 114,000 95,995 0.8421 0.784 0.766 0.784 0.766 0.784 123,526 0.7771 0.00%
2024-11-29 0 0.850 0.810 0.850 0.810 0.850 283,500 235,235 0.8298 0.784 0.748 0.784 0.748 0.784 307,191 0.7658 1.19%
2024-11-28 0 0.840 0.810 0.840 0.810 0.850 224,500 186,040 0.8287 0.775 0.748 0.775 0.748 0.784 243,260 0.7648 0.00%
2024-11-27 0 0.840 0.800 0.840 0.790 0.840 458,500 373,050 0.8136 0.775 0.738 0.775 0.729 0.775 496,814 0.7509 0.00%
2024-11-26 0 0.840 0.800 0.840 0.790 0.840 202,500 164,725 0.8135 0.775 0.738 0.775 0.729 0.775 219,422 0.7507 2.44%
2024-11-25 0 0.820 0.780 0.820 0.780 0.820 896,000 708,015 0.7902 0.757 0.720 0.757 0.720 0.757 970,874 0.7293 1.23%
2024-11-22 0 0.810 0.800 0.810 0.780 0.830 440,000 349,890 0.7952 0.748 0.738 0.748 0.720 0.766 476,768 0.7339 -1.22%
2024-11-21 0 0.820 0.800 0.820 0.830 0.830 1,000 830 0.8300 0.757 0.738 0.757 0.766 0.766 1,084 0.7660 -1.20%
2024-11-20 0 0.830 0.810 0.830 0.810 0.830 137,000 111,990 0.8174 0.766 0.748 0.766 0.748 0.766 148,448 0.7544 -2.35%
2024-11-19 0 0.850 0.810 0.850 - - 0 0 - 0.784 0.748 0.784 - - 0 - 0.00%
2024-11-18 0 0.850 0.810 0.850 0.810 0.870 8,500 7,085 0.8335 0.784 0.748 0.784 0.748 0.803 9,210 0.7692 0.00%
2024-11-15 0 0.850 0.810 0.850 0.810 0.850 20,000 16,550 0.8275 0.784 0.748 0.784 0.748 0.784 21,671 0.7637 1.19%
2024-11-14 0 0.840 0.800 0.840 0.800 0.840 27,000 22,045 0.8165 0.775 0.738 0.775 0.738 0.775 29,256 0.7535 -1.18%
2024-11-13 0 0.850 0.820 0.850 0.800 0.850 129,000 106,315 0.8241 0.784 0.757 0.784 0.738 0.784 139,780 0.7606 2.41%
2024-11-12 0 0.830 0.820 0.830 0.820 0.840 175,000 144,215 0.8241 0.766 0.757 0.766 0.757 0.775 189,624 0.7605 0.00%
2024-11-11 0 0.830 0.830 0.850 0.830 0.880 294,500 249,685 0.8478 0.766 0.766 0.784 0.766 0.812 319,110 0.7824 -6.74%
2024-11-08 0 0.890 0.860 0.890 0.860 0.900 88,500 76,840 0.8682 0.821 0.794 0.821 0.794 0.831 95,895 0.8013 0.00%
2024-11-07 0 0.890 0.860 0.890 0.830 0.890 204,500 179,220 0.8764 0.821 0.794 0.821 0.766 0.821 221,589 0.8088 4.71%
2024-11-06 0 0.850 0.840 0.850 0.840 0.860 132,000 111,460 0.8444 0.784 0.775 0.784 0.775 0.794 143,031 0.7793 1.19%
2024-11-05 0 0.840 0.840 0.850 0.840 0.870 125,500 106,135 0.8457 0.775 0.775 0.784 0.775 0.803 135,987 0.7805 -2.33%
2024-11-04 0 0.860 0.840 0.860 0.840 0.860 20,000 16,880 0.8440 0.794 0.775 0.794 0.775 0.794 21,671 0.7789 1.18%
2024-11-01 0 0.850 0.840 0.850 0.840 0.870 256,000 216,640 0.8463 0.784 0.775 0.784 0.775 0.803 277,393 0.7810 -2.30%
2024-10-31 0 0.870 0.840 0.870 0.840 0.870 117,000 100,760 0.8612 0.803 0.775 0.803 0.775 0.803 126,777 0.7948 0.00%
2024-10-30 0 0.870 0.830 0.870 0.830 0.870 227,500 192,265 0.8451 0.803 0.766 0.803 0.766 0.803 246,511 0.7799 2.35%
2024-10-29 0 0.850 0.820 0.850 0.820 0.900 551,000 466,990 0.8475 0.784 0.757 0.784 0.757 0.831 597,044 0.7822 -4.49%
2024-10-28 0 0.890 0.860 0.890 0.900 0.900 1,000 900 0.9000 0.821 0.794 0.821 0.831 0.831 1,084 0.8306 1.14%
2024-10-25 0 0.880 0.870 0.880 0.860 0.890 181,000 157,835 0.8720 0.812 0.803 0.812 0.794 0.821 196,125 0.8048 -1.12%
2024-10-24 0 0.890 0.850 0.890 0.840 0.890 387,500 336,235 0.8677 0.821 0.784 0.821 0.775 0.821 419,881 0.8008 3.49%
2024-10-23 0 0.860 0.860 0.890 0.850 0.890 54,000 46,925 0.8690 0.794 0.794 0.821 0.784 0.821 58,512 0.8020 -2.27%
2024-10-22 0 0.880 0.840 0.880 0.850 0.880 56,500 49,050 0.8681 0.812 0.775 0.812 0.784 0.812 61,221 0.8012 1.15%
2024-10-21 0 0.870 0.830 0.870 0.840 0.880 80,000 68,740 0.8593 0.803 0.766 0.803 0.775 0.812 86,685 0.7930 -1.14%
2024-10-18 0 0.880 0.830 0.880 0.840 0.880 92,000 79,395 0.8630 0.812 0.766 0.812 0.775 0.812 99,688 0.7964 2.33%
2024-10-17 0 0.860 0.850 0.860 0.850 0.880 33,500 28,515 0.8512 0.794 0.784 0.794 0.784 0.812 36,299 0.7855 0.00%
2024-10-16 0 0.860 0.850 0.860 0.830 0.880 373,000 317,010 0.8499 0.794 0.784 0.794 0.766 0.812 404,170 0.7843 -1.15%
2024-10-15 0 0.870 0.840 0.860 0.840 0.880 523,500 448,245 0.8562 0.803 0.775 0.794 0.775 0.812 567,246 0.7902 -1.14%
2024-10-14 0 0.880 0.820 0.880 0.820 0.880 165,000 141,610 0.8582 0.812 0.757 0.812 0.757 0.812 178,788 0.7921 0.00%
2024-10-10 0 0.880 0.840 0.870 0.790 0.880 796,500 676,120 0.8489 0.812 0.775 0.803 0.729 0.812 863,059 0.7834 10.00%
2024-10-09 0 0.800 0.800 0.830 0.800 0.940 4,221,500 3,530,455 0.8363 0.738 0.738 0.766 0.738 0.868 4,574,268 0.7718 -12.09%
2024-10-08 0 0.910 0.900 0.910 0.860 0.940 1,382,500 1,227,940 0.8882 0.840 0.831 0.840 0.794 0.868 1,498,028 0.8197 -2.15%
2024-10-07 0 0.930 0.910 0.930 0.890 0.950 1,726,500 1,567,450 0.9079 0.858 0.840 0.858 0.821 0.877 1,870,774 0.8379 -1.06%
2024-10-04 0 0.940 0.910 0.930 0.860 0.940 1,596,500 1,429,215 0.8952 0.868 0.840 0.858 0.794 0.868 1,729,911 0.8262 4.44%
2024-10-03 0 0.900 0.880 0.900 0.860 0.920 270,000 240,785 0.8918 0.831 0.812 0.831 0.794 0.849 292,562 0.8230 -1.10%
2024-10-02 0 0.910 0.870 0.910 0.830 0.910 1,949,000 1,694,190 0.8693 0.840 0.803 0.840 0.766 0.840 2,111,867 0.8022 5.81%
2024-09-30 0 0.860 0.860 0.870 0.850 0.900 463,500 401,560 0.8664 0.794 0.794 0.803 0.784 0.831 502,232 0.7996 0.00%
2024-09-27 0 0.860 0.850 0.860 0.810 0.860 479,000 405,085 0.8457 0.794 0.784 0.794 0.748 0.794 519,027 0.7805 4.88%
2024-09-26 0 0.820 0.800 0.810 0.790 0.820 237,500 191,820 0.8077 0.757 0.738 0.748 0.729 0.757 257,347 0.7454 2.50%
2024-09-25 0 0.800 0.780 0.800 0.760 0.800 1,138,000 886,730 0.7792 0.738 0.720 0.738 0.701 0.738 1,233,096 0.7191 2.56%
2024-09-24 0 0.780 0.780 0.790 0.730 0.780 2,430,500 1,834,370 0.7547 0.720 0.720 0.729 0.674 0.720 2,633,604 0.6965 2.63%
2024-09-23 0 0.760 0.760 0.770 0.760 0.830 467,500 361,730 0.7738 0.701 0.701 0.711 0.701 0.766 506,566 0.7141 -7.32%
2024-09-20 0 0.820 0.780 0.820 0.750 0.820 1,369,000 1,070,755 0.7821 0.757 0.720 0.757 0.692 0.757 1,483,400 0.7218 2.50%
2024-09-19 0 0.800 0.780 0.800 0.790 0.850 559,000 451,105 0.8070 0.738 0.720 0.738 0.729 0.784 605,713 0.7448 -3.61%
2024-09-17 0 0.830 0.760 0.830 0.850 0.850 1,000 850 0.8500 0.766 0.701 0.766 0.784 0.784 1,084 0.7844 0.00%
2024-09-16 0 0.830 0.810 0.830 0.840 0.840 1,500 1,260 0.8400 0.766 0.748 0.766 0.775 0.775 1,625 0.7752 -1.19%
2024-09-13 0 0.840 0.810 0.840 0.810 0.880 1,172,500 965,595 0.8235 0.775 0.748 0.775 0.748 0.812 1,270,479 0.7600 -1.18%
2024-09-12 0 0.850 0.830 0.850 0.820 0.870 144,500 122,455 0.8474 0.784 0.766 0.784 0.757 0.803 156,575 0.7821 0.00%
2024-09-11 0 0.850 0.810 0.850 0.810 0.850 400,000 333,740 0.8344 0.784 0.748 0.784 0.748 0.784 433,426 0.7700 4.94%
2024-09-10 0 0.810 0.800 0.810 0.800 0.840 942,000 768,605 0.8159 0.748 0.738 0.748 0.738 0.775 1,020,718 0.7530 -3.57%
2024-09-09 0 0.840 0.810 0.840 0.810 0.850 1,536,000 1,264,545 0.8233 0.775 0.748 0.775 0.748 0.784 1,664,355 0.7598 -1.18%
2024-09-05 0 0.850 0.830 0.850 0.820 0.870 886,000 740,135 0.8354 0.784 0.766 0.784 0.757 0.803 960,038 0.7709 -3.41%
2024-09-04 0 0.880 0.830 0.880 0.820 0.900 1,326,000 1,112,420 0.8389 0.812 0.766 0.812 0.757 0.831 1,436,807 0.7742 1.15%
2024-09-03 0 0.870 - 0.870 0.850 0.870 48,000 41,720 0.8692 0.803 - 0.803 0.784 0.803 52,011 0.8021 0.00%
2024-09-02 0 0.870 0.830 0.870 0.840 0.870 46,500 40,335 0.8674 0.803 0.766 0.803 0.775 0.803 50,386 0.8005 0.00%
2024-08-30 0 0.870 0.860 0.870 0.860 0.910 920,500 803,140 0.8725 0.803 0.794 0.803 0.794 0.840 997,421 0.8052 -0.80%
2024-08-29 0 0.910 0.880 0.910 0.890 0.910 757,000 677,185 0.8946 0.809 0.783 0.809 0.792 0.809 851,123 0.7956 0.00%
2024-08-28 0 0.910 0.860 0.910 0.890 0.920 279,500 251,515 0.8999 0.809 0.765 0.809 0.792 0.818 314,252 0.8004 0.00%
2024-08-27 0 0.910 0.860 0.910 0.890 0.920 482,000 434,610 0.9017 0.809 0.765 0.809 0.792 0.818 541,931 0.8020 0.00%
2024-08-26 0 0.910 0.900 0.910 0.880 0.920 599,500 535,635 0.8935 0.809 0.800 0.809 0.783 0.818 674,040 0.7947 1.11%
2024-08-23 0 0.900 0.860 0.900 0.880 0.930 456,000 405,290 0.8888 0.800 0.765 0.800 0.783 0.827 512,698 0.7905 -1.10%
2024-08-22 0 0.910 0.890 0.910 0.880 0.910 296,500 264,525 0.8922 0.809 0.792 0.809 0.783 0.809 333,366 0.7935 1.11%
2024-08-21 0 0.900 0.860 0.900 0.860 0.900 75,500 67,075 0.8884 0.800 0.765 0.800 0.765 0.800 84,887 0.7902 1.12%
2024-08-20 0 0.890 0.870 0.890 0.870 0.890 29,500 25,885 0.8775 0.792 0.774 0.792 0.774 0.792 33,168 0.7804 0.00%
2024-08-19 0 0.890 0.860 0.890 0.860 0.900 215,500 190,490 0.8839 0.792 0.765 0.792 0.765 0.800 242,295 0.7862 0.00%
2024-08-16 0 0.890 0.860 0.890 0.850 0.930 1,667,000 1,445,775 0.8673 0.792 0.765 0.792 0.756 0.827 1,874,270 0.7714 0.00%
2024-08-15 0 0.890 0.860 0.890 0.860 0.920 461,000 406,470 0.8817 0.792 0.765 0.792 0.765 0.818 518,319 0.7842 2.30%
2024-08-14 0 0.870 0.820 0.870 0.790 0.870 886,000 725,135 0.8184 0.774 0.729 0.774 0.703 0.774 996,163 0.7279 10.13%
2024-08-13 0 0.790 0.780 0.790 0.790 0.860 1,293,500 1,042,835 0.8062 0.703 0.694 0.703 0.703 0.765 1,454,330 0.7171 -7.06%
2024-08-12 0 0.850 0.830 0.850 0.820 0.890 1,416,000 1,171,735 0.8275 0.756 0.738 0.756 0.729 0.792 1,592,061 0.7360 -3.41%
2024-08-09 0 0.880 0.850 0.880 0.850 0.880 36,500 31,900 0.8740 0.783 0.756 0.783 0.756 0.783 41,038 0.7773 0.00%
2024-08-08 0 0.880 0.840 0.880 0.880 0.880 1,000 880 0.8800 0.783 0.747 0.783 0.783 0.783 1,124 0.7827 0.00%
2024-08-07 0 0.880 0.850 0.880 0.840 0.880 393,000 334,375 0.8508 0.783 0.756 0.783 0.747 0.783 441,865 0.7567 3.53%
2024-08-06 0 0.850 0.840 0.850 0.850 0.900 1,539,500 1,334,095 0.8666 0.756 0.747 0.756 0.756 0.800 1,730,917 0.7707 -4.49%
2024-08-05 0 0.890 0.870 0.890 0.870 0.940 129,500 114,700 0.8857 0.792 0.774 0.792 0.774 0.836 145,602 0.7878 -1.11%
2024-08-02 0 0.900 0.860 0.900 0.860 0.940 217,500 190,375 0.8753 0.800 0.765 0.800 0.765 0.836 244,543 0.7785 1.12%
2024-08-01 0 0.890 0.890 0.950 0.870 0.950 164,500 146,305 0.8894 0.792 0.792 0.845 0.774 0.845 184,953 0.7910 -5.32%
2024-07-31 0 0.940 0.880 0.940 0.910 0.940 136,500 126,085 0.9237 0.836 0.783 0.836 0.809 0.836 153,472 0.8216 3.30%
2024-07-30 0 0.910 0.880 0.910 0.840 1.020 1,951,500 1,723,405 0.8831 0.809 0.783 0.809 0.747 0.907 2,194,144 0.7855 -10.78%
2024-07-29 0 1.020 0.970 1.020 0.970 1.020 5,000 5,035 1.0070 0.907 0.863 0.907 0.863 0.907 5,622 0.8956 2.00%
2024-07-26 0 1.000 0.970 1.010 0.970 1.020 59,500 59,580 1.0013 0.889 0.863 0.898 0.863 0.907 66,898 0.8906 0.00%
2024-07-25 0 1.000 0.990 1.000 1.000 1.020 2,000 2,020 1.0100 0.889 0.881 0.889 0.889 0.907 2,249 0.8983 -0.99%
2024-07-24 0 1.010 0.990 1.010 0.990 1.010 170,500 169,955 0.9968 0.898 0.881 0.898 0.881 0.898 191,699 0.8866 -0.98%
2024-07-23 0 1.020 1.010 1.020 1.030 1.030 1,000 1,030 1.0300 0.907 0.898 0.907 0.916 0.916 1,124 0.9161 0.00%
2024-07-22 0 1.020 1.000 1.020 1.000 1.040 183,500 185,360 1.0101 0.907 0.889 0.907 0.889 0.925 206,316 0.8984 0.00%
2024-07-19 0 1.020 1.020 1.030 1.010 1.040 80,500 82,190 1.0210 0.907 0.907 0.916 0.898 0.925 90,509 0.9081 0.00%
2024-07-18 0 1.020 1.010 1.020 1.010 1.050 168,000 171,840 1.0229 0.907 0.898 0.907 0.898 0.934 188,889 0.9097 -0.97%
2024-07-17 0 1.030 1.020 1.030 1.030 1.070 413,000 428,230 1.0369 0.916 0.907 0.916 0.916 0.952 464,351 0.9222 -0.96%
2024-07-16 0 1.040 1.030 1.040 1.030 1.060 23,500 24,445 1.0402 0.925 0.916 0.925 0.916 0.943 26,422 0.9252 -0.95%
2024-07-15 0 1.050 1.030 1.050 1.020 1.070 248,000 259,920 1.0481 0.934 0.916 0.934 0.907 0.952 278,836 0.9322 0.00%
2024-07-12 0 1.050 1.020 1.050 1.030 1.050 516,500 536,910 1.0395 0.934 0.907 0.934 0.916 0.934 580,720 0.9246 -0.94%
2024-07-11 0 1.060 1.030 1.060 1.020 1.070 321,500 334,965 1.0419 0.943 0.916 0.943 0.907 0.952 361,474 0.9267 0.95%
2024-07-10 0 1.050 1.010 1.050 1.020 1.050 302,500 312,020 1.0315 0.934 0.898 0.934 0.907 0.934 340,112 0.9174 0.00%
2024-07-09 0 1.050 1.000 1.040 1.010 1.050 278,500 287,615 1.0327 0.934 0.889 0.925 0.898 0.934 313,128 0.9185 0.96%
2024-07-08 0 1.040 1.000 1.020 1.010 1.070 204,500 208,650 1.0203 0.925 0.889 0.907 0.898 0.952 229,927 0.9075 1.96%
2024-07-05 0 1.020 1.010 1.020 1.000 1.020 235,000 239,650 1.0198 0.907 0.898 0.907 0.889 0.907 264,219 0.9070 -0.97%
2024-07-04 0 1.030 1.000 1.030 0.990 1.030 418,500 420,450 1.0047 0.916 0.889 0.916 0.881 0.916 470,535 0.8936 3.00%
2024-07-03 0 1.000 1.000 1.010 0.980 1.050 598,500 600,325 1.0030 0.889 0.889 0.898 0.872 0.934 672,916 0.8921 -2.91%
2024-07-02 0 1.030 1.020 1.030 1.000 1.040 438,000 443,530 1.0126 0.916 0.907 0.916 0.889 0.925 492,460 0.9006 3.00%
2024-06-28 0 1.000 1.000 1.020 1.000 1.040 82,000 82,755 1.0092 0.889 0.889 0.907 0.889 0.925 92,196 0.8976 -4.76%
2024-06-27 0 1.050 1.020 1.050 1.030 1.070 90,000 93,675 1.0408 0.934 0.907 0.934 0.916 0.952 101,190 0.9257 -1.87%
2024-06-26 0 1.070 1.020 1.070 1.010 1.080 249,000 261,085 1.0485 0.952 0.907 0.952 0.898 0.961 279,960 0.9326 1.90%
2024-06-25 0 1.050 1.000 1.050 1.000 1.050 246,500 250,630 1.0168 0.934 0.889 0.934 0.889 0.934 277,149 0.9043 1.94%
2024-06-24 0 1.030 1.010 1.030 1.000 1.070 329,500 337,430 1.0241 0.916 0.898 0.916 0.889 0.952 370,469 0.9108 -1.90%
2024-06-21 0 1.050 1.030 1.050 1.010 1.050 170,000 176,700 1.0394 0.934 0.916 0.934 0.898 0.934 191,137 0.9245 2.94%
2024-06-20 0 1.020 0.980 1.020 0.990 1.040 887,500 895,125 1.0086 0.907 0.872 0.907 0.881 0.925 997,849 0.8971 -0.97%
2024-06-19 0 1.030 0.990 1.030 1.000 1.080 894,500 909,835 1.0171 0.916 0.881 0.916 0.889 0.961 1,005,720 0.9047 -1.90%
2024-06-18 0 1.050 0.970 1.050 1.000 1.080 581,000 591,670 1.0184 0.934 0.863 0.934 0.889 0.961 653,240 0.9057 0.00%
2024-06-17 0 1.050 0.970 1.050 0.990 1.060 196,000 197,585 1.0081 0.934 0.863 0.934 0.881 0.943 220,370 0.8966 1.94%
2024-06-14 0 1.030 0.960 1.030 0.980 1.030 483,500 480,920 0.9947 0.916 0.854 0.916 0.872 0.916 543,617 0.8847 1.98%
2024-06-13 0 1.010 0.970 1.010 0.960 1.010 212,500 208,970 0.9834 0.898 0.863 0.898 0.854 0.898 238,922 0.8746 2.02%
2024-06-12 0 0.990 0.950 0.990 0.950 1.000 125,000 120,805 0.9664 0.881 0.845 0.881 0.845 0.889 140,542 0.8596 3.13%
2024-06-11 0 0.960 0.960 0.990 0.960 1.020 109,500 106,835 0.9757 0.854 0.854 0.881 0.854 0.907 123,115 0.8678 -4.95%
2024-06-07 0 1.010 0.960 1.010 0.970 1.030 264,000 259,940 0.9846 0.898 0.854 0.898 0.863 0.916 296,825 0.8757 1.00%
2024-06-06 0 1.000 1.000 1.020 0.970 1.000 149,000 147,620 0.9907 0.889 0.889 0.907 0.863 0.889 167,526 0.8812 0.00%
2024-06-05 0 1.000 0.970 1.000 1.000 1.000 1,000 1,000 1.0000 0.889 0.863 0.889 0.889 0.889 1,124 0.8894 0.00%
2024-06-04 0 1.000 0.970 1.000 0.970 1.030 48,500 47,600 0.9814 0.889 0.863 0.889 0.863 0.916 54,530 0.8729 -1.96%
2024-06-03 0 1.020 1.010 1.020 0.970 1.030 35,000 35,250 1.0071 0.907 0.898 0.907 0.863 0.916 39,352 0.8958 2.00%
2024-05-31 0 1.000 0.960 1.000 0.950 1.020 111,000 107,910 0.9722 0.889 0.854 0.889 0.845 0.907 124,801 0.8647 0.00%
2024-05-30 0 1.000 0.980 1.000 0.980 1.080 39,500 38,890 0.9846 0.889 0.872 0.889 0.872 0.961 44,411 0.8757 1.01%
2024-05-29 0 0.990 0.980 1.020 0.980 1.080 42,500 42,450 0.9988 0.881 0.872 0.907 0.872 0.961 47,784 0.8884 -3.88%
2024-05-28 0 1.030 0.980 1.030 1.000 1.030 271,500 273,770 1.0084 0.916 0.872 0.916 0.889 0.916 305,258 0.8968 3.00%
2024-05-27 0 1.000 0.960 1.000 0.950 1.000 1,101,000 1,074,320 0.9758 0.889 0.854 0.889 0.845 0.889 1,237,895 0.8679 0.00%
2024-05-24 0 1.000 0.970 1.000 0.930 1.000 304,500 294,795 0.9681 0.889 0.863 0.889 0.827 0.889 342,361 0.8611 1.01%
2024-05-23 0 0.990 0.960 0.990 0.960 1.000 440,500 428,130 0.9719 0.881 0.854 0.881 0.854 0.889 495,271 0.8644 -1.00%
2024-05-22 0 1.000 0.960 1.000 0.960 1.000 161,000 158,670 0.9855 0.889 0.854 0.889 0.854 0.889 181,018 0.8765 3.09%
2024-05-21 0 0.970 0.910 0.970 0.920 1.000 264,000 247,580 0.9378 0.863 0.809 0.863 0.818 0.889 296,825 0.8341 -1.02%
2024-05-20 0 0.980 0.980 1.000 0.920 1.090 329,000 319,380 0.9708 0.872 0.872 0.889 0.818 0.969 369,907 0.8634 1.24%
2024-05-17 0 1.010 0.980 1.010 1.000 1.090 498,000 503,945 1.0119 0.861 0.835 0.861 0.852 0.929 584,214 0.8626 -0.98%
2024-05-16 0 1.020 1.010 1.020 1.000 1.080 643,000 673,080 1.0468 0.869 0.861 0.869 0.852 0.921 754,316 0.8923 0.00%
2024-05-14 0 1.020 0.990 1.020 0.940 1.050 1,027,500 1,022,710 0.9953 0.869 0.844 0.869 0.801 0.895 1,205,381 0.8485 8.51%
2024-05-13 0 0.940 0.930 0.940 0.900 0.950 561,500 520,855 0.9276 0.801 0.793 0.801 0.767 0.810 658,707 0.7907 5.62%
2024-05-10 0 0.890 0.870 0.890 0.850 0.890 617,500 533,575 0.8641 0.759 0.742 0.759 0.725 0.759 724,402 0.7366 3.49%
2024-05-09 0 0.860 0.850 0.860 0.810 0.870 788,000 662,550 0.8408 0.733 0.725 0.733 0.690 0.742 924,419 0.7167 2.38%
2024-05-08 0 0.840 0.830 0.840 0.830 0.860 152,500 129,165 0.8470 0.716 0.708 0.716 0.708 0.733 178,901 0.7220 -2.33%
2024-05-07 0 0.860 0.850 0.860 0.830 0.860 122,000 103,570 0.8489 0.733 0.725 0.733 0.708 0.733 143,121 0.7237 1.18%
2024-05-06 0 0.850 0.820 0.850 0.810 0.850 308,000 254,545 0.8264 0.725 0.699 0.725 0.690 0.725 361,321 0.7045 2.41%
2024-05-03 0 0.830 0.810 0.830 0.810 0.830 106,000 87,360 0.8242 0.708 0.690 0.708 0.690 0.708 124,351 0.7025 1.22%
2024-05-02 0 0.820 0.820 0.830 0.780 0.830 154,000 122,915 0.7981 0.699 0.699 0.708 0.665 0.708 180,661 0.6804 1.23%
2024-04-30 0 0.810 0.790 0.810 0.790 0.820 156,000 124,320 0.7969 0.690 0.673 0.690 0.673 0.699 183,007 0.6793 0.00%
2024-04-29 0 0.810 0.790 0.810 0.790 0.820 95,500 76,325 0.7992 0.690 0.673 0.690 0.673 0.699 112,033 0.6813 0.00%
2024-04-26 0 0.810 0.790 0.810 0.780 0.820 82,500 66,600 0.8073 0.690 0.673 0.690 0.665 0.699 96,782 0.6881 0.00%
2024-04-25 0 0.810 0.790 0.810 0.790 0.810 623,000 493,360 0.7919 0.690 0.673 0.690 0.673 0.690 730,854 0.6750 2.53%
2024-04-24 0 0.790 0.780 0.790 0.760 0.830 391,500 305,965 0.7815 0.673 0.665 0.673 0.648 0.708 459,277 0.6662 -1.25%
2024-04-23 0 0.800 0.780 0.800 0.780 0.830 26,000 20,665 0.7948 0.682 0.665 0.682 0.665 0.708 30,501 0.6775 -1.23%
2024-04-22 0 0.810 0.780 0.800 0.790 0.830 57,500 46,375 0.8065 0.690 0.665 0.682 0.673 0.708 67,454 0.6875 1.25%
2024-04-19 0 0.800 0.780 0.800 0.790 0.830 139,500 111,625 0.8002 0.682 0.665 0.682 0.673 0.708 163,650 0.6821 -1.23%
2024-04-18 0 0.810 0.780 0.810 0.780 0.810 107,000 85,930 0.8031 0.690 0.665 0.690 0.665 0.690 125,524 0.6846 1.25%
2024-04-17 0 0.800 0.770 0.800 0.770 0.800 38,500 30,205 0.7845 0.682 0.656 0.682 0.656 0.682 45,165 0.6688 2.56%
2024-04-16 0 0.780 0.780 0.790 0.760 0.810 176,000 136,590 0.7761 0.665 0.665 0.673 0.648 0.690 206,469 0.6616 -1.27%
2024-04-15 0 0.790 0.770 0.790 0.770 0.810 24,000 18,535 0.7723 0.673 0.656 0.673 0.656 0.690 28,155 0.6583 1.28%
2024-04-12 0 0.780 0.780 0.810 0.770 0.820 957,500 763,915 0.7978 0.665 0.665 0.690 0.656 0.699 1,123,263 0.6801 -4.88%
2024-04-11 0 0.820 0.750 0.820 0.770 0.820 125,000 98,915 0.7913 0.699 0.639 0.699 0.656 0.699 146,640 0.6745 6.49%
2024-04-10 0 0.770 0.770 0.780 0.770 0.780 15,000 11,565 0.7710 0.656 0.656 0.665 0.656 0.665 17,597 0.6572 -1.28%
2024-04-09 0 0.780 0.770 0.780 0.760 0.810 1,450,500 1,126,300 0.7765 0.665 0.656 0.665 0.648 0.690 1,701,611 0.6619 -3.70%
2024-04-08 0 0.810 0.780 0.810 0.780 0.810 109,500 87,915 0.8029 0.690 0.665 0.690 0.665 0.690 128,457 0.6844 3.85%
2024-04-05 0 0.780 0.760 0.780 0.770 0.810 466,000 366,720 0.7870 0.665 0.648 0.665 0.656 0.690 546,674 0.6708 -1.27%
2024-04-03 0 0.790 0.750 0.790 0.750 0.790 631,000 484,975 0.7686 0.673 0.639 0.673 0.639 0.673 740,239 0.6552 1.28%
2024-04-02 0 0.780 0.760 0.780 0.760 0.790 670,000 524,580 0.7830 0.665 0.648 0.665 0.648 0.673 785,991 0.6674 2.63%
2024-03-28 0 0.760 0.760 0.810 0.750 0.800 430,000 333,260 0.7750 0.648 0.648 0.690 0.639 0.682 504,442 0.6607 -1.30%
2024-03-27 0 0.770 0.770 0.780 0.760 0.800 400,500 311,870 0.7787 0.656 0.656 0.665 0.648 0.682 469,835 0.6638 0.00%
2024-03-26 0 0.770 0.750 0.770 0.740 0.770 442,000 333,770 0.7551 0.656 0.639 0.656 0.631 0.656 518,519 0.6437 2.67%
2024-03-25 0 0.750 0.750 0.760 0.740 0.760 261,000 196,422 0.7526 0.639 0.639 0.648 0.631 0.648 306,184 0.6415 0.00%
2024-03-22 0 0.750 0.750 0.760 0.750 0.780 1,496,000 1,143,240 0.7642 0.639 0.639 0.648 0.639 0.665 1,754,988 0.6514 -6.25%
2024-03-21 0 0.800 0.760 0.800 0.760 0.800 807,500 631,445 0.7820 0.682 0.648 0.682 0.648 0.682 947,295 0.6666 1.27%
2024-03-20 0 0.790 0.760 0.790 0.760 0.800 565,500 437,075 0.7729 0.673 0.648 0.673 0.648 0.682 663,400 0.6588 2.60%
2024-03-19 0 0.770 0.750 0.770 0.760 0.800 579,500 451,565 0.7792 0.656 0.639 0.656 0.648 0.682 679,823 0.6642 2.67%
2024-03-18 0 0.750 0.750 0.760 0.740 0.780 159,000 119,615 0.7523 0.639 0.639 0.648 0.631 0.665 186,526 0.6413 -3.85%
2024-03-15 0 0.780 0.760 0.780 0.750 0.780 96,000 72,520 0.7554 0.665 0.648 0.665 0.639 0.665 112,620 0.6439 0.00%
2024-03-14 0 0.780 0.760 0.780 0.760 0.780 75,500 58,220 0.7711 0.665 0.648 0.665 0.648 0.665 88,571 0.6573 -1.27%
2024-03-13 0 0.790 0.780 0.790 0.760 0.800 207,500 161,065 0.7762 0.673 0.665 0.673 0.648 0.682 243,422 0.6617 -1.25%
2024-03-12 0 0.800 0.780 0.800 0.780 0.830 192,500 153,695 0.7984 0.682 0.665 0.682 0.665 0.708 225,826 0.6806 2.56%
2024-03-11 0 0.780 0.770 0.780 0.770 0.820 185,500 144,740 0.7803 0.665 0.656 0.665 0.656 0.699 217,614 0.6651 0.00%
2024-03-08 0 0.780 0.770 0.780 0.770 0.830 66,000 51,520 0.7806 0.665 0.656 0.665 0.656 0.708 77,426 0.6654 0.00%
2024-03-07 0 0.780 0.760 0.780 0.760 0.830 83,000 64,495 0.7770 0.665 0.648 0.665 0.648 0.708 97,369 0.6624 0.00%
2024-03-06 0 0.780 0.770 0.780 0.770 0.840 402,000 313,750 0.7805 0.665 0.656 0.665 0.656 0.716 471,594 0.6653 0.00%
2024-03-05 0 0.780 0.770 0.780 0.760 0.820 30,500 23,800 0.7803 0.665 0.656 0.665 0.648 0.699 35,780 0.6652 0.00%
2024-03-04 0 0.780 0.770 0.780 0.780 0.830 30,000 23,865 0.7955 0.665 0.656 0.665 0.665 0.708 35,194 0.6781 -1.27%
2024-03-01 0 0.790 0.770 0.790 0.760 0.840 174,000 137,020 0.7875 0.673 0.656 0.673 0.648 0.716 204,123 0.6713 1.28%
2024-02-29 0 0.780 0.760 0.780 0.750 0.830 304,500 240,445 0.7896 0.665 0.648 0.665 0.639 0.708 357,215 0.6731 0.00%
2024-02-28 0 0.780 0.760 0.780 0.760 0.800 800,500 617,490 0.7714 0.665 0.648 0.665 0.648 0.682 939,083 0.6575 -3.70%
2024-02-27 0 0.810 0.800 0.810 0.800 0.850 807,000 654,150 0.8106 0.690 0.682 0.690 0.682 0.725 946,708 0.6910 -3.57%
2024-02-26 0 0.840 0.820 0.840 0.830 0.860 156,000 131,780 0.8447 0.716 0.699 0.716 0.708 0.733 183,007 0.7201 -1.18%
2024-02-23 0 0.850 0.840 0.850 0.840 0.870 193,500 164,450 0.8499 0.725 0.716 0.725 0.716 0.742 226,999 0.7245 -1.16%
2024-02-22 0 0.860 0.850 0.860 0.850 0.880 324,000 280,750 0.8665 0.733 0.725 0.733 0.725 0.750 380,091 0.7386 -1.15%
2024-02-21 0 0.870 0.860 0.870 0.850 0.880 374,000 322,665 0.8627 0.742 0.733 0.742 0.725 0.750 438,747 0.7354 -1.14%
2024-02-20 0 0.880 0.870 0.880 0.860 0.880 221,000 190,220 0.8607 0.750 0.742 0.750 0.733 0.750 259,260 0.7337 1.15%
2024-02-19 0 0.870 0.860 0.870 0.860 0.910 178,000 153,995 0.8651 0.742 0.733 0.742 0.733 0.776 208,815 0.7375 -3.33%
2024-02-16 0 0.900 0.870 0.900 0.870 0.900 105,000 92,250 0.8786 0.767 0.742 0.767 0.742 0.767 123,178 0.7489 3.45%
2024-02-15 0 0.870 0.850 0.870 0.850 0.890 39,000 33,485 0.8586 0.742 0.725 0.742 0.725 0.759 45,752 0.7319 -2.25%
2024-02-14 0 0.890 0.860 0.900 0.860 0.890 6,500 5,730 0.8815 0.759 0.733 0.767 0.733 0.759 7,625 0.7514 0.00%
2024-02-09 0 0.890 0.850 0.890 0.870 0.900 81,500 70,955 0.8706 0.759 0.725 0.759 0.742 0.767 95,609 0.7421 0.00%
2024-02-08 0 0.890 0.870 0.900 0.860 0.900 18,000 15,880 0.8822 0.759 0.742 0.767 0.733 0.767 21,116 0.7520 1.14%
2024-02-07 0 0.880 0.870 0.880 0.870 0.900 254,000 222,845 0.8773 0.750 0.742 0.750 0.742 0.767 297,973 0.7479 0.00%
2024-02-06 0 0.880 0.860 0.880 0.860 0.920 117,000 102,010 0.8719 0.750 0.733 0.750 0.733 0.784 137,255 0.7432 1.15%
2024-02-05 0 0.870 0.850 0.870 0.860 0.900 140,500 121,290 0.8633 0.742 0.725 0.742 0.733 0.767 164,823 0.7359 1.16%
2024-02-02 0 0.860 0.860 0.880 0.860 0.950 118,500 103,770 0.8757 0.733 0.733 0.750 0.733 0.810 139,015 0.7465 -2.27%
2024-02-01 0 0.880 0.870 0.880 0.870 0.910 87,000 76,555 0.8799 0.750 0.742 0.750 0.742 0.776 102,061 0.7501 1.15%
2024-01-31 0 0.870 0.870 0.880 0.860 0.900 216,500 188,975 0.8729 0.742 0.742 0.750 0.733 0.767 253,981 0.7441 -1.14%
2024-01-30 0 0.880 0.860 0.880 0.860 0.910 142,500 123,560 0.8671 0.750 0.733 0.750 0.733 0.776 167,170 0.7391 -1.12%
2024-01-29 0 0.890 0.880 0.890 0.860 0.910 61,500 53,740 0.8738 0.759 0.750 0.759 0.733 0.776 72,147 0.7449 1.14%
2024-01-26 0 0.880 0.880 0.900 0.850 0.930 583,500 507,345 0.8695 0.750 0.750 0.767 0.725 0.793 684,516 0.7412 -2.22%
2024-01-25 0 0.900 0.900 0.910 0.900 0.930 149,000 135,425 0.9089 0.767 0.767 0.776 0.767 0.793 174,795 0.7748 2.27%
2024-01-24 0 0.880 0.920 0.940 0.880 0.920 179,500 159,950 0.8911 0.750 0.784 0.801 0.750 0.784 210,575 0.7596 -5.38%
2024-01-23 0 0.930 0.900 0.930 0.880 0.960 164,500 148,155 0.9006 0.793 0.767 0.793 0.750 0.818 192,978 0.7677 1.09%
2024-01-22 0 0.920 0.920 0.930 0.900 0.950 548,000 503,790 0.9193 0.784 0.784 0.793 0.767 0.810 642,870 0.7837 -1.08%
2024-01-19 0 0.930 0.930 0.960 0.930 1.000 352,500 338,725 0.9609 0.793 0.793 0.818 0.793 0.852 413,525 0.8191 -4.12%
2024-01-18 0 0.970 0.960 0.970 0.940 0.980 140,000 135,095 0.9650 0.827 0.818 0.827 0.801 0.835 164,237 0.8226 -1.02%
2024-01-17 0 0.980 0.930 0.980 0.930 0.980 860,000 811,970 0.9442 0.835 0.793 0.835 0.793 0.835 1,008,884 0.8048 1.03%
2024-01-16 0 0.970 0.950 0.970 0.930 1.020 418,500 397,380 0.9495 0.827 0.810 0.827 0.793 0.869 490,951 0.8094 -1.02%
2024-01-15 0 0.980 0.950 0.980 0.950 1.020 277,500 267,725 0.9648 0.835 0.810 0.835 0.810 0.869 325,541 0.8224 1.03%
2024-01-12 0 0.970 0.950 0.970 0.950 1.000 499,000 481,590 0.9651 0.827 0.810 0.827 0.810 0.852 585,387 0.8227 0.00%
2024-01-11 0 0.970 0.940 0.970 0.930 1.000 756,000 718,905 0.9509 0.827 0.801 0.827 0.793 0.852 886,879 0.8106 -1.02%
2024-01-10 0 0.980 0.960 1.000 0.960 0.990 20,000 19,570 0.9785 0.835 0.818 0.852 0.818 0.844 23,462 0.8341 0.00%
2024-01-09 0 0.980 0.980 0.990 0.960 1.000 35,500 34,630 0.9755 0.835 0.835 0.844 0.818 0.852 41,646 0.8315 -1.01%
2024-01-08 0 0.990 0.970 0.990 1.010 1.010 1,000 1,010 1.0100 0.844 0.827 0.844 0.861 0.861 1,173 0.8610 1.02%
2024-01-05 0 0.980 0.980 0.990 0.980 1.010 252,000 249,420 0.9898 0.835 0.835 0.844 0.835 0.861 295,626 0.8437 -2.00%
2024-01-04 0 1.000 0.990 1.000 0.950 1.000 325,500 317,290 0.9748 0.852 0.844 0.852 0.810 0.852 381,851 0.8309 0.00%
2024-01-03 0 1.000 0.980 0.990 0.980 1.010 217,000 215,350 0.9924 0.852 0.835 0.844 0.835 0.861 254,567 0.8459 -0.99%
2024-01-02 0 1.010 1.000 1.010 1.000 1.010 58,500 58,520 1.0003 0.861 0.852 0.861 0.852 0.861 68,628 0.8527 -0.98%
2023-12-29 0 1.020 1.010 1.020 1.010 1.040 113,000 114,560 1.0138 0.869 0.861 0.869 0.861 0.887 132,563 0.8642 -0.97%
2023-12-28 0 1.030 1.020 1.030 1.020 1.030 86,000 88,335 1.0272 0.878 0.869 0.878 0.869 0.878 100,888 0.8756 0.98%
2023-12-27 0 1.020 1.010 1.020 1.010 1.050 103,000 104,635 1.0159 0.869 0.861 0.869 0.861 0.895 120,831 0.8660 -0.97%
2023-12-22 0 1.030 1.020 1.030 1.020 1.030 184,500 188,560 1.0220 0.878 0.869 0.878 0.869 0.878 216,441 0.8712 1.98%
2023-12-21 0 1.010 1.010 1.030 1.010 1.050 92,000 93,465 1.0159 0.861 0.861 0.878 0.861 0.895 107,927 0.8660 0.00%
2023-12-20 0 1.010 1.010 1.030 1.010 1.050 50,500 51,445 1.0187 0.861 0.861 0.878 0.861 0.895 59,243 0.8684 -2.88%
2023-12-19 0 1.040 1.020 1.040 1.020 1.040 67,000 68,920 1.0287 0.887 0.869 0.887 0.869 0.887 78,599 0.8769 1.96%
2023-12-18 0 1.020 1.020 1.030 1.000 1.040 344,000 350,000 1.0174 0.869 0.869 0.878 0.852 0.887 403,553 0.8673 -2.86%
2023-12-15 0 1.050 1.040 1.050 1.040 1.080 86,000 90,430 1.0515 0.895 0.887 0.895 0.887 0.921 100,888 0.8963 -0.94%
2023-12-14 0 1.060 1.040 1.060 1.040 1.070 12,500 13,183 1.0546 0.904 0.887 0.904 0.887 0.912 14,664 0.8990 -0.93%
2023-12-13 0 1.070 1.040 1.070 1.040 1.070 172,000 180,345 1.0485 0.912 0.887 0.912 0.887 0.912 201,777 0.8938 0.00%
2023-12-12 0 1.070 1.030 1.070 1.030 1.070 195,000 205,660 1.0547 0.912 0.878 0.912 0.878 0.912 228,758 0.8990 1.90%
2023-12-11 0 1.050 1.040 1.050 1.010 1.060 223,000 231,090 1.0363 0.895 0.887 0.895 0.861 0.904 261,606 0.8834 -0.94%
2023-12-08 0 1.060 1.040 1.060 1.040 1.060 150,000 157,870 1.0525 0.904 0.887 0.904 0.887 0.904 175,968 0.8972 0.00%
2023-12-07 0 1.060 1.040 1.060 1.030 1.070 363,000 380,250 1.0475 0.904 0.887 0.904 0.878 0.912 425,843 0.8929 0.95%
2023-12-06 0 1.050 1.050 1.070 1.050 1.070 305,000 321,645 1.0546 0.895 0.895 0.912 0.895 0.912 357,802 0.8989 0.96%
2023-12-05 0 1.040 1.040 1.060 1.040 1.120 1,020,000 1,118,460 1.0965 0.887 0.887 0.904 0.887 0.955 1,196,583 0.9347 -4.59%
2023-12-04 0 1.090 1.080 1.090 1.050 1.100 982,000 1,050,390 1.0696 0.929 0.921 0.929 0.895 0.938 1,152,004 0.9118 0.93%
2023-12-01 0 1.080 1.040 1.080 1.010 1.080 566,000 600,355 1.0607 0.921 0.887 0.921 0.861 0.921 663,986 0.9042 0.93%
2023-11-30 0 1.070 1.050 1.070 1.030 1.090 167,500 176,125 1.0515 0.912 0.895 0.912 0.878 0.929 196,498 0.8963 -1.83%
2023-11-29 0 1.090 1.070 1.090 1.040 1.090 722,500 764,105 1.0576 0.929 0.912 0.929 0.887 0.929 847,580 0.9015 3.81%
2023-11-28 0 1.050 1.050 1.070 1.050 1.090 453,500 479,920 1.0583 0.895 0.895 0.912 0.895 0.929 532,010 0.9021 -2.78%
2023-11-27 0 1.080 1.060 1.080 1.060 1.090 46,500 49,540 1.0654 0.921 0.904 0.921 0.904 0.929 54,550 0.9082 -0.92%
2023-11-24 0 1.090 1.060 1.090 - - 0 0 - 0.929 0.904 0.929 - - 0 - -0.91%
2023-11-23 0 1.100 1.090 1.100 1.080 1.100 322,000 350,030 1.0870 0.938 0.929 0.938 0.921 0.938 377,745 0.9266 0.92%
2023-11-22 0 1.090 1.070 1.090 1.070 1.090 133,500 144,834 1.0849 0.929 0.912 0.929 0.912 0.929 156,612 0.9248 0.93%
2023-11-21 0 1.080 1.050 1.080 1.050 1.080 185,000 198,090 1.0708 0.921 0.895 0.921 0.895 0.921 217,027 0.9127 2.86%
2023-11-20 0 1.050 1.050 1.060 1.050 1.070 188,500 198,775 1.0545 0.895 0.895 0.904 0.895 0.912 221,133 0.8989 0.00%
2023-11-17 0 1.050 1.050 1.060 1.050 1.100 194,000 205,510 1.0593 0.895 0.895 0.904 0.895 0.938 227,585 0.9030 -1.87%
2023-11-16 0 1.070 1.070 1.100 1.070 1.090 104,500 112,895 1.0803 0.912 0.912 0.938 0.912 0.929 122,591 0.9209 -0.93%
2023-11-15 0 1.080 1.050 1.080 1.050 1.090 435,500 461,509 1.0597 0.921 0.895 0.921 0.895 0.929 510,894 0.9033 0.00%
2023-11-14 0 1.080 1.050 1.080 1.050 1.100 53,500 57,690 1.0783 0.921 0.895 0.921 0.895 0.938 62,762 0.9192 0.93%
2023-11-13 0 1.070 1.060 1.080 1.070 1.070 1,000 1,070 1.0700 0.912 0.904 0.921 0.912 0.912 1,173 0.9121 -0.93%
2023-11-10 0 1.080 1.050 1.080 1.060 1.090 118,000 125,645 1.0648 0.921 0.895 0.921 0.904 0.929 138,428 0.9077 0.00%
2023-11-09 0 1.080 1.070 1.080 1.070 1.100 82,000 87,810 1.0709 0.921 0.912 0.921 0.912 0.938 96,196 0.9128 -1.82%
2023-11-08 0 1.100 1.070 1.100 1.070 1.100 53,000 57,815 1.0908 0.938 0.912 0.938 0.912 0.938 62,175 0.9299 0.92%
2023-11-07 0 1.090 1.080 1.090 1.070 1.100 401,000 435,210 1.0853 0.929 0.921 0.929 0.912 0.938 470,421 0.9251 1.87%
2023-11-06 0 1.070 1.070 1.090 1.070 1.140 168,500 183,455 1.0888 0.912 0.912 0.929 0.912 0.972 197,671 0.9281 -2.73%
2023-11-03 0 1.100 1.090 1.100 1.050 1.100 482,000 519,155 1.0771 0.938 0.929 0.938 0.895 0.938 565,444 0.9181 -1.79%
2023-11-02 0 1.120 1.070 1.120 1.110 1.120 85,000 94,600 1.1129 0.955 0.912 0.955 0.946 0.955 99,715 0.9487 -0.88%
2023-11-01 0 1.130 1.060 1.100 1.130 1.130 1,000 1,130 1.1300 0.963 0.904 0.938 0.963 0.963 1,173 0.9632 1.80%
2023-10-31 0 1.110 1.080 1.110 1.080 1.140 172,000 187,010 1.0873 0.946 0.921 0.946 0.921 0.972 201,777 0.9268 -0.89%
2023-10-30 0 1.120 1.090 1.120 1.090 1.120 23,293,000 28,648,730 1.2299 0.955 0.929 0.955 0.929 0.955 27,325,494 1.0484 0.00%
2023-10-27 0 1.120 1.080 1.120 1.090 1.140 8,500 9,485 1.1159 0.955 0.921 0.955 0.929 0.972 9,972 0.9512 0.90%
2023-10-26 0 1.110 1.110 1.130 1.010 1.140 750,500 800,415 1.0665 0.946 0.946 0.963 0.861 0.972 880,427 0.9091 -0.89%
2023-10-25 0 1.120 1.120 1.130 1.060 1.130 1,038,500 1,125,065 1.0834 0.955 0.955 0.963 0.904 0.963 1,218,286 0.9235 0.90%
2023-10-24 0 1.110 1.100 1.110 1.070 1.120 465,500 504,795 1.0844 0.946 0.938 0.946 0.912 0.955 546,088 0.9244 1.83%
2023-10-20 0 1.090 1.090 1.130 1.090 1.150 341,500 379,190 1.1104 0.929 0.929 0.963 0.929 0.980 400,621 0.9465 -2.68%
2023-10-19 0 1.120 1.110 1.120 1.100 1.170 577,500 653,145 1.1310 0.955 0.946 0.955 0.938 0.997 677,477 0.9641 -3.45%
2023-10-18 0 1.160 1.130 1.160 1.130 1.170 993,000 1,142,500 1.1506 0.989 0.963 0.989 0.963 0.997 1,164,909 0.9808 0.87%
2023-10-17 0 1.150 1.110 1.150 1.120 1.170 1,948,000 2,236,090 1.1479 0.980 0.946 0.980 0.955 0.997 2,285,239 0.9785 -0.86%
2023-10-16 0 1.160 1.150 1.160 1.150 1.180 913,500 1,059,655 1.1600 0.989 0.980 0.989 0.980 1.006 1,071,646 0.9888 -0.85%
2023-10-13 0 1.170 1.160 1.170 1.150 1.170 1,052,000 1,218,800 1.1586 0.997 0.989 0.997 0.980 0.997 1,234,123 0.9876 0.86%
2023-10-12 0 1.160 1.150 1.170 1.150 1.190 390,500 452,905 1.1598 0.989 0.980 0.997 0.980 1.014 458,104 0.9887 -0.85%
2023-10-11 0 1.170 1.140 1.180 1.150 1.190 151,000 174,740 1.1572 0.997 0.972 1.006 0.980 1.014 177,141 0.9864 0.86%
2023-10-10 0 1.160 1.140 1.160 1.140 1.190 658,000 760,020 1.1550 0.989 0.972 0.989 0.972 1.014 771,913 0.9846 -0.85%
2023-10-09 0 1.170 1.150 1.170 1.130 1.190 62,000 72,275 1.1657 0.997 0.980 0.997 0.963 1.014 72,733 0.9937 0.00%
2023-10-06 0 1.170 1.150 1.180 1.140 1.190 12,500 14,540 1.1632 0.997 0.980 1.006 0.972 1.014 14,664 0.9915 0.86%
2023-10-05 0 1.160 1.140 1.160 1.140 1.190 21,500 24,905 1.1584 0.989 0.972 0.989 0.972 1.014 25,222 0.9874 -1.69%
2023-10-04 0 1.180 1.140 1.180 1.140 1.190 10,500 12,255 1.1671 1.006 0.972 1.006 0.972 1.014 12,318 0.9949 0.85%
2023-10-03 0 1.170 1.160 1.170 1.160 1.200 167,000 197,740 1.1841 0.997 0.989 0.997 0.989 1.023 195,911 1.0093 -2.50%
2023-09-29 0 1.200 1.180 1.200 1.170 1.220 147,500 175,025 1.1866 1.023 1.006 1.023 0.997 1.040 173,035 1.0115 0.00%
2023-09-28 0 1.200 1.190 1.200 1.190 1.230 591,000 710,915 1.2029 1.023 1.014 1.023 1.014 1.048 693,314 1.0254 0.00%
2023-09-27 0 1.200 1.200 1.210 1.190 1.220 228,500 274,910 1.2031 1.023 1.023 1.031 1.014 1.040 268,058 1.0256 0.00%
2023-09-26 0 1.200 1.180 1.200 1.180 1.200 69,500 82,320 1.1845 1.023 1.006 1.023 1.006 1.023 81,532 1.0097 1.69%
2023-09-25 0 1.180 1.180 1.190 1.170 1.210 615,500 727,415 1.1818 1.006 1.006 1.014 0.997 1.031 722,056 1.0074 -0.84%
2023-09-22 0 1.190 1.170 1.190 1.160 1.190 701,500 825,925 1.1774 1.014 0.997 1.014 0.989 1.014 822,944 1.0036 3.48%
2023-09-21 0 1.150 1.150 1.180 1.150 1.180 293,000 342,735 1.1697 0.980 0.980 1.006 0.980 1.006 343,724 0.9971 0.00%
2023-09-20 0 1.150 1.150 1.170 1.150 1.170 184,000 213,255 1.1590 0.980 0.980 0.997 0.980 0.997 215,854 0.9880 -0.86%
2023-09-19 0 1.160 1.150 1.160 1.140 1.170 203,000 235,095 1.1581 0.989 0.980 0.989 0.972 0.997 238,143 0.9872 1.75%
2023-09-18 0 1.140 1.140 1.170 1.140 1.170 241,500 279,515 1.1574 0.972 0.972 0.997 0.972 0.997 283,309 0.9866 0.00%
2023-09-15 0 1.140 1.140 1.170 1.140 1.170 261,500 303,015 1.1588 0.972 0.972 0.997 0.972 0.997 306,771 0.9878 -1.72%
2023-09-14 0 1.160 1.140 1.150 1.140 1.170 276,500 318,235 1.1509 0.989 0.972 0.980 0.972 0.997 324,368 0.9811 1.75%
2023-09-13 0 1.140 1.140 1.150 1.120 1.160 295,500 338,635 1.1460 0.972 0.972 0.980 0.955 0.989 346,657 0.9769 0.88%
2023-09-12 0 1.130 1.120 1.140 1.120 1.130 1,997,000 2,249,060 1.1262 0.963 0.955 0.972 0.955 0.963 2,342,721 0.9600 0.89%
2023-09-11 0 1.120 1.120 1.130 1.110 1.140 502,500 565,975 1.1263 0.955 0.955 0.963 0.946 0.972 589,493 0.9601 0.00%
2023-09-07 0 1.120 1.120 1.140 1.110 1.150 1,623,000 1,839,270 1.1333 0.955 0.955 0.972 0.946 0.980 1,903,974 0.9660 -1.75%
2023-09-06 0 1.140 1.130 1.140 1.110 1.150 1,251,000 1,425,785 1.1397 0.972 0.963 0.972 0.946 0.980 1,467,574 0.9715 0.00%
2023-09-05 0 1.140 1.130 1.140 1.120 1.150 447,500 507,425 1.1339 0.972 0.963 0.972 0.955 0.980 524,971 0.9666 0.00%
2023-09-04 0 1.140 1.140 1.150 1.110 1.170 687,500 786,690 1.1443 0.972 0.972 0.980 0.946 0.997 806,520 0.9754 1.97%
2023-08-31 0 1.150 1.140 1.170 1.140 1.190 717,500 828,465 1.1547 0.953 0.945 0.970 0.945 0.986 865,806 0.9569 -3.36%
2023-08-30 0 1.190 1.160 1.190 1.140 1.190 474,000 552,930 1.1665 0.986 0.961 0.986 0.945 0.986 571,975 0.9667 0.00%
2023-08-29 0 1.190 1.170 1.180 1.160 1.190 93,500 110,455 1.1813 0.986 0.970 0.978 0.961 0.986 112,826 0.9790 0.85%
2023-08-28 0 1.180 1.160 1.180 1.130 1.190 325,500 383,080 1.1769 0.978 0.961 0.978 0.936 0.986 392,780 0.9753 1.72%
2023-08-25 0 1.160 1.150 1.160 1.140 1.170 615,000 704,330 1.1453 0.961 0.953 0.961 0.945 0.970 742,119 0.9491 1.75%
2023-08-24 0 1.140 1.120 1.150 1.120 1.160 268,000 305,155 1.1386 0.945 0.928 0.953 0.928 0.961 323,395 0.9436 0.00%
2023-08-23 0 1.140 1.130 1.140 1.120 1.150 475,000 536,960 1.1304 0.945 0.936 0.945 0.928 0.953 573,182 0.9368 4.59%
2023-08-22 0 1.090 1.090 1.120 1.080 1.140 1,029,304 1,152,887 1.1201 0.903 0.903 0.928 0.895 0.945 1,242,059 0.9282 -3.54%
2023-08-21 0 1.130 1.130 1.140 1.110 1.170 480,500 541,085 1.1261 0.936 0.936 0.945 0.920 0.970 579,818 0.9332 0.89%
2023-08-18 0 1.120 1.120 1.150 1.110 1.170 729,000 829,047 1.1372 0.928 0.928 0.953 0.920 0.970 879,683 0.9424 -2.61%
2023-08-17 0 1.150 1.140 1.150 1.140 1.150 20,500 23,525 1.1476 0.953 0.945 0.953 0.945 0.953 24,737 0.9510 -0.86%
2023-08-16 0 1.160 1.140 1.160 1.140 1.170 180,500 206,260 1.1427 0.961 0.945 0.961 0.945 0.970 217,809 0.9470 -0.85%
2023-08-15 0 1.170 1.140 1.160 1.140 1.170 61,500 71,130 1.1566 0.970 0.945 0.961 0.945 0.970 74,212 0.9585 0.86%
2023-08-14 0 1.160 1.140 1.160 1.140 1.160 253,500 292,625 1.1543 0.961 0.945 0.961 0.945 0.961 305,898 0.9566 0.00%
2023-08-11 0 1.160 1.140 1.150 1.140 1.170 448,500 512,175 1.1420 0.961 0.945 0.953 0.945 0.970 541,204 0.9464 0.00%
2023-08-10 0 1.160 1.150 1.160 1.150 1.160 539,000 619,880 1.1501 0.961 0.953 0.961 0.953 0.961 650,410 0.9531 0.87%
2023-08-09 0 1.150 1.140 1.150 1.140 1.160 282,000 321,655 1.1406 0.953 0.945 0.953 0.945 0.961 340,289 0.9452 0.88%
2023-08-08 0 1.140 1.140 1.150 1.140 1.150 493,500 563,845 1.1425 0.945 0.945 0.953 0.945 0.953 595,506 0.9468 -0.87%
2023-08-07 0 1.150 1.150 1.160 1.130 1.160 2,008,000 2,298,015 1.1444 0.953 0.953 0.961 0.936 0.961 2,423,050 0.9484 1.77%
2023-08-04 0 1.130 1.130 1.150 1.130 1.180 652,000 747,180 1.1460 0.936 0.936 0.953 0.936 0.978 786,767 0.9497 -4.24%
2023-08-03 0 1.180 1.170 1.180 1.140 1.180 1,480,000 1,707,885 1.1540 0.978 0.970 0.978 0.945 0.978 1,785,913 0.9563 0.85%
2023-08-02 0 1.170 1.150 1.170 1.120 1.180 1,717,000 1,983,980 1.1555 0.970 0.953 0.970 0.928 0.978 2,071,901 0.9576 0.86%
2023-08-01 0 1.160 1.130 1.160 1.070 1.200 1,593,000 1,815,070 1.1394 0.961 0.936 0.961 0.887 0.994 1,922,270 0.9442 -1.69%
2023-07-31 0 1.180 1.170 1.180 1.170 1.240 904,000 1,087,315 1.2028 0.978 0.970 0.978 0.970 1.028 1,090,855 0.9968 -2.48%
2023-07-28 0 1.210 1.190 1.210 1.120 1.240 4,639,500 5,541,895 1.1945 1.003 0.986 1.003 0.928 1.028 5,598,476 0.9899 -6.92%
2023-07-27 0 1.300 1.270 1.300 1.260 1.320 147,000 189,150 1.2867 1.077 1.052 1.077 1.044 1.094 177,385 1.0663 0.00%
2023-07-26 0 1.300 1.270 1.300 1.270 1.330 98,000 125,680 1.2824 1.077 1.052 1.077 1.052 1.102 118,256 1.0628 0.78%
2023-07-25 0 1.290 1.270 1.290 1.270 1.300 328,500 420,410 1.2798 1.069 1.052 1.069 1.052 1.077 396,400 1.0606 0.00%
2023-07-24 0 1.290 1.290 1.310 1.280 1.330 97,000 124,680 1.2854 1.069 1.069 1.086 1.061 1.102 117,050 1.0652 0.78%
2023-07-21 0 1.280 1.280 1.290 1.280 1.330 210,000 272,220 1.2963 1.061 1.061 1.069 1.061 1.102 253,407 1.0742 0.79%
2023-07-20 0 1.270 1.260 1.270 1.270 1.380 296,500 386,290 1.3028 1.052 1.044 1.052 1.052 1.144 357,786 1.0797 -3.05%
2023-07-19 0 1.310 1.290 1.320 1.310 1.390 153,000 204,285 1.3352 1.086 1.069 1.094 1.086 1.152 184,625 1.1065 -2.24%
2023-07-18 0 1.340 1.340 1.350 1.320 1.350 267,500 357,195 1.3353 1.110 1.110 1.119 1.094 1.119 322,792 1.1066 0.00%
2023-07-14 0 1.340 1.330 1.340 1.320 1.340 10,500 13,965 1.3300 1.110 1.102 1.110 1.094 1.110 12,670 1.1022 0.00%
2023-07-13 0 1.340 1.320 1.340 1.290 1.340 367,500 484,940 1.3196 1.110 1.094 1.110 1.069 1.110 443,462 1.0935 1.52%
2023-07-12 0 1.320 1.300 1.320 1.310 1.340 311,500 409,720 1.3153 1.094 1.077 1.094 1.086 1.110 375,886 1.0900 0.76%
2023-07-11 0 1.310 1.300 1.310 1.280 1.390 278,000 363,890 1.3090 1.086 1.077 1.086 1.061 1.152 335,462 1.0847 0.00%
2023-07-10 0 1.310 1.290 1.310 1.280 1.350 47,000 61,305 1.3044 1.086 1.069 1.086 1.061 1.119 56,715 1.0809 0.00%
2023-07-07 0 1.310 1.290 1.310 1.280 1.350 257,000 336,195 1.3082 1.086 1.069 1.086 1.061 1.119 310,121 1.0841 0.00%
2023-07-06 0 1.310 1.280 1.310 1.280 1.320 215,500 279,285 1.2960 1.086 1.061 1.086 1.061 1.094 260,043 1.0740 0.00%
2023-07-05 0 1.310 1.290 1.310 1.260 1.320 170,500 220,580 1.2937 1.086 1.069 1.086 1.044 1.094 205,742 1.0721 0.77%
2023-07-04 0 1.300 1.280 1.300 1.250 1.340 242,500 309,910 1.2780 1.077 1.061 1.077 1.036 1.110 292,624 1.0591 -1.52%
2023-07-03 0 1.320 1.310 1.320 1.290 1.350 344,000 447,515 1.3009 1.094 1.086 1.094 1.069 1.119 415,104 1.0781 3.13%
2023-06-30 0 1.280 1.260 1.280 1.250 1.280 323,500 408,000 1.2612 1.061 1.044 1.061 1.036 1.061 390,367 1.0452 2.40%
2023-06-29 0 1.250 1.230 1.250 1.230 1.250 13,000 16,030 1.2331 1.036 1.019 1.036 1.019 1.036 15,687 1.0219 0.00%
2023-06-28 0 1.250 1.210 1.250 1.200 1.260 145,000 176,775 1.2191 1.036 1.003 1.036 0.994 1.044 174,971 1.0103 0.81%
2023-06-27 0 1.240 1.220 1.240 1.240 1.240 4,000 4,960 1.2400 1.028 1.011 1.028 1.028 1.028 4,827 1.0276 0.00%
2023-06-26 0 1.240 1.210 1.240 1.210 1.250 128,500 157,085 1.2225 1.028 1.003 1.028 1.003 1.036 155,061 1.0131 1.64%
2023-06-23 0 1.220 1.220 1.230 1.220 1.250 17,500 21,500 1.2286 1.011 1.011 1.019 1.011 1.036 21,117 1.0181 -2.40%
2023-06-21 0 1.250 1.230 1.250 1.220 1.250 463,000 569,735 1.2305 1.036 1.019 1.036 1.011 1.036 558,701 1.0197 -0.79%
2023-06-20 0 1.260 1.230 1.260 1.210 1.260 520,500 637,000 1.2238 1.044 1.019 1.044 1.003 1.044 628,086 1.0142 1.61%
2023-06-19 0 1.240 1.240 1.260 1.220 1.260 302,000 372,980 1.2350 1.028 1.028 1.044 1.011 1.044 364,423 1.0235 0.81%
2023-06-16 0 1.230 1.230 1.280 1.230 1.300 2,162,500 2,701,995 1.2495 1.019 1.019 1.061 1.019 1.077 2,609,485 1.0355 -3.91%
2023-06-15 0 1.280 1.270 1.290 1.250 1.360 296,000 375,900 1.2699 1.061 1.052 1.069 1.036 1.127 357,183 1.0524 -0.78%
2023-06-14 0 1.290 1.270 1.290 1.270 1.300 32,500 41,805 1.2863 1.069 1.052 1.069 1.052 1.077 39,218 1.0660 3.20%
2023-06-13 0 1.250 1.250 1.270 1.250 1.270 153,000 192,550 1.2585 1.036 1.036 1.052 1.036 1.052 184,625 1.0429 -0.79%
2023-06-12 0 1.260 1.260 1.270 1.250 1.270 208,500 263,955 1.2660 1.044 1.044 1.052 1.036 1.052 251,597 1.0491 -0.79%
2023-06-09 0 1.270 1.260 1.270 1.260 1.300 195,500 247,510 1.2660 1.052 1.044 1.052 1.044 1.077 235,909 1.0492 -0.78%
2023-06-08 0 1.280 1.270 1.280 1.270 1.300 33,500 42,805 1.2778 1.061 1.052 1.061 1.052 1.077 40,424 1.0589 -1.54%
2023-06-07 0 1.300 1.270 1.300 1.270 1.320 60,000 76,690 1.2782 1.077 1.052 1.077 1.052 1.094 72,402 1.0592 0.78%
2023-06-06 0 1.290 1.270 1.290 1.270 1.330 7,500 9,725 1.2967 1.069 1.052 1.069 1.052 1.102 9,050 1.0746 0.00%
2023-06-05 0 1.290 1.250 1.290 1.250 1.300 74,500 95,455 1.2813 1.069 1.036 1.069 1.036 1.077 89,899 1.0618 0.78%
2023-06-02 0 1.280 1.270 1.280 1.250 1.320 397,000 510,350 1.2855 1.061 1.052 1.061 1.036 1.094 479,059 1.0653 -2.29%
2023-06-01 0 1.310 1.280 1.310 1.280 1.320 33,500 43,762 1.3063 1.086 1.061 1.086 1.061 1.094 40,424 1.0826 -0.76%
2023-05-31 0 1.320 1.290 1.320 1.320 1.320 3,500 4,620 1.3200 1.094 1.069 1.094 1.094 1.094 4,223 1.0939 0.00%
2023-05-30 0 1.320 1.300 1.320 1.270 1.320 429,000 553,840 1.2910 1.094 1.077 1.094 1.052 1.094 517,673 1.0699 1.54%
2023-05-29 0 1.300 1.300 1.320 1.280 1.320 86,000 112,065 1.3031 1.077 1.077 1.094 1.061 1.094 103,776 1.0799 -0.76%
2023-05-25 0 1.310 1.290 1.310 1.260 1.310 535,500 689,780 1.2881 1.086 1.069 1.086 1.044 1.086 646,187 1.0675 -1.50%
2023-05-24 0 1.330 1.310 1.330 1.310 1.360 13,000 17,280 1.3292 1.102 1.086 1.102 1.086 1.127 15,687 1.1015 0.76%
2023-05-23 0 1.320 1.320 1.340 1.310 1.360 122,000 161,185 1.3212 1.094 1.094 1.110 1.086 1.127 147,217 1.0949 -1.49%
2023-05-22 0 1.340 1.320 1.340 1.320 1.380 180,500 240,255 1.3311 1.110 1.094 1.110 1.094 1.144 217,809 1.1031 0.75%
2023-05-19 0 1.330 1.330 1.360 1.320 1.350 91,000 121,780 1.3382 1.102 1.102 1.127 1.094 1.119 109,810 1.1090 -2.21%
2023-05-18 0 1.360 1.330 1.360 1.330 1.370 190,000 256,195 1.3484 1.127 1.102 1.127 1.102 1.135 229,273 1.1174 0.00%
2023-05-17 0 1.360 1.350 1.370 1.340 1.370 567,000 767,430 1.3535 1.127 1.119 1.135 1.110 1.135 684,198 1.1216 -2.16%
2023-05-16 0 1.390 1.360 1.390 1.360 1.390 227,500 312,405 1.3732 1.152 1.127 1.152 1.127 1.152 274,524 1.1380 0.00%
2023-05-15 0 1.390 1.360 1.390 1.360 1.400 117,500 161,265 1.3725 1.152 1.127 1.152 1.127 1.160 141,787 1.1374 0.00%
2023-05-12 0 1.390 1.380 1.390 1.350 1.390 358,000 488,220 1.3637 1.152 1.144 1.152 1.119 1.152 431,998 1.1301 0.51%
2023-05-11 0 1.450 1.430 1.450 1.410 1.490 170,500 248,615 1.4582 1.146 1.130 1.146 1.114 1.178 215,709 1.1525 -0.68%
2023-05-10 0 1.460 1.440 1.460 1.450 1.500 441,000 647,950 1.4693 1.154 1.138 1.154 1.146 1.186 557,934 1.1613 -0.68%
2023-05-09 0 1.470 1.460 1.470 1.460 1.510 643,000 961,395 1.4952 1.162 1.154 1.162 1.154 1.194 813,496 1.1818 -0.68%
2023-05-08 0 1.480 1.450 1.480 1.430 1.480 335,500 487,880 1.4542 1.170 1.146 1.170 1.130 1.170 424,460 1.1494 4.96%
2023-05-05 0 1.410 1.410 1.430 1.400 1.440 278,000 397,390 1.4295 1.114 1.114 1.130 1.107 1.138 351,714 1.1299 -0.70%
2023-05-04 0 1.420 1.420 1.440 1.390 1.440 308,000 439,510 1.4270 1.122 1.122 1.138 1.099 1.138 389,668 1.1279 1.43%
2023-05-03 0 1.400 1.400 1.410 1.380 1.440 483,500 672,676 1.3913 1.107 1.107 1.114 1.091 1.138 611,703 1.0997 -2.10%
2023-05-02 0 1.430 1.400 1.430 1.390 1.450 181,500 257,835 1.4206 1.130 1.107 1.130 1.099 1.146 229,626 1.1228 0.00%
2023-04-28 0 1.430 1.400 1.430 1.400 1.450 197,500 277,990 1.4075 1.130 1.107 1.130 1.107 1.146 249,869 1.1125 0.00%
2023-04-27 0 1.430 1.410 1.430 1.380 1.450 45,000 63,885 1.4197 1.130 1.114 1.130 1.091 1.146 56,932 1.1221 1.42%
2023-04-26 0 1.410 1.400 1.430 1.400 1.450 543,500 765,785 1.4090 1.114 1.107 1.130 1.107 1.146 687,613 1.1137 -1.40%
2023-04-25 0 1.430 1.410 1.430 1.410 1.450 143,000 205,170 1.4348 1.130 1.114 1.130 1.114 1.146 180,917 1.1341 -0.69%
2023-04-24 0 1.440 1.440 1.450 1.390 1.440 1,036,000 1,473,455 1.4223 1.138 1.138 1.146 1.099 1.138 1,310,703 1.1242 2.86%
2023-04-21 0 1.400 1.380 1.400 1.350 1.420 322,000 442,565 1.3744 1.107 1.091 1.107 1.067 1.122 407,381 1.0864 0.72%
2023-04-20 0 1.390 1.370 1.390 1.370 1.400 122,000 167,669 1.3743 1.099 1.083 1.099 1.083 1.107 154,349 1.0863 0.00%
2023-04-19 0 1.390 1.390 1.400 1.370 1.420 544,500 762,542 1.4004 1.099 1.099 1.107 1.083 1.122 688,878 1.1069 0.72%
2023-04-18 0 1.380 1.370 1.380 1.350 1.380 151,500 207,700 1.3710 1.091 1.083 1.091 1.067 1.091 191,671 1.0836 2.22%
2023-04-17 0 1.350 1.350 1.360 1.340 1.360 467,500 634,095 1.3564 1.067 1.067 1.075 1.059 1.075 591,461 1.0721 0.00%
2023-04-14 0 1.350 1.340 1.350 1.330 1.370 309,500 415,145 1.3413 1.067 1.059 1.067 1.051 1.083 391,566 1.0602 0.00%
2023-04-13 0 1.350 1.340 1.350 1.340 1.360 61,500 82,865 1.3474 1.067 1.059 1.067 1.059 1.075 77,807 1.0650 0.00%
2023-04-12 0 1.350 1.340 1.350 1.340 1.370 135,000 182,675 1.3531 1.067 1.059 1.067 1.059 1.083 170,796 1.0695 0.00%
2023-04-11 0 1.350 1.330 1.350 1.330 1.370 813,500 1,090,705 1.3408 1.067 1.051 1.067 1.051 1.083 1,029,205 1.0598 -1.46%
2023-04-06 0 1.370 1.360 1.390 1.370 1.390 169,000 233,055 1.3790 1.083 1.075 1.099 1.083 1.099 213,812 1.0900 0.00%
2023-04-04 0 1.370 1.340 1.370 1.340 1.390 290,000 394,850 1.3616 1.083 1.059 1.083 1.059 1.099 366,896 1.0762 0.74%
2023-04-03 0 1.360 1.340 1.360 1.340 1.390 27,000 36,740 1.3607 1.075 1.059 1.075 1.059 1.099 34,159 1.0756 -2.16%
2023-03-31 0 1.390 1.360 1.390 1.350 1.390 663,000 901,365 1.3595 1.099 1.075 1.099 1.067 1.099 838,799 1.0746 1.46%
2023-03-30 0 1.370 1.360 1.370 1.300 1.380 792,500 1,075,969 1.3577 1.083 1.075 1.083 1.028 1.091 1,002,637 1.0731 -0.72%
2023-03-29 0 1.380 1.360 1.380 1.350 1.400 583,000 791,500 1.3576 1.091 1.075 1.091 1.067 1.107 737,587 1.0731 -0.72%
2023-03-28 0 1.390 1.380 1.390 1.380 1.400 215,000 298,145 1.3867 1.099 1.091 1.099 1.091 1.107 272,009 1.0961 1.46%
2023-03-27 0 1.370 1.370 1.390 1.350 1.380 1,557,500 2,120,620 1.3616 1.083 1.083 1.099 1.067 1.091 1,970,482 1.0762 -3.52%
2023-03-24 0 1.420 1.380 1.430 1.370 1.450 1,540,000 2,144,130 1.3923 1.122 1.091 1.130 1.083 1.146 1,948,342 1.1005 1.43%
2023-03-23 0 1.400 1.400 1.420 1.360 1.410 361,000 502,315 1.3915 1.107 1.107 1.122 1.075 1.114 456,722 1.0998 1.45%
2023-03-22 0 1.380 1.380 1.390 1.350 1.410 791,000 1,082,260 1.3682 1.091 1.091 1.099 1.067 1.114 1,000,739 1.0815 -0.72%
2023-03-21 0 1.390 1.380 1.390 1.360 1.450 1,093,500 1,516,005 1.3864 1.099 1.091 1.099 1.075 1.146 1,383,449 1.0958 -4.79%
2023-03-20 0 1.460 1.420 1.460 1.410 1.460 782,500 1,127,820 1.4413 1.154 1.122 1.154 1.114 1.154 989,985 1.1392 -2.01%
2023-03-17 0 1.490 1.490 1.500 1.400 1.490 731,000 1,069,365 1.4629 1.178 1.178 1.186 1.107 1.178 924,830 1.1563 6.43%
2023-03-16 0 1.400 1.370 1.410 1.350 1.400 522,000 713,540 1.3669 1.107 1.083 1.114 1.067 1.107 660,412 1.0804 -1.41%
2023-03-15 0 1.420 1.390 1.420 1.400 1.430 178,500 252,055 1.4121 1.122 1.099 1.122 1.107 1.130 225,831 1.1161 2.16%
2023-03-14 0 1.390 1.390 1.410 1.390 1.450 551,500 774,780 1.4049 1.099 1.099 1.114 1.099 1.146 697,734 1.1104 -2.80%
2023-03-13 0 1.430 1.430 1.470 1.400 1.470 515,000 744,225 1.4451 1.130 1.130 1.162 1.107 1.162 651,556 1.1422 0.00%
2023-03-10 0 1.430 1.400 1.430 1.400 1.450 134,500 191,140 1.4211 1.130 1.107 1.130 1.107 1.146 170,164 1.1233 -0.69%
2023-03-09 0 1.440 1.400 1.440 1.400 1.500 220,500 311,590 1.4131 1.138 1.107 1.138 1.107 1.186 278,967 1.1169 0.00%
2023-03-08 0 1.440 1.410 1.470 1.410 1.500 12,000 17,540 1.4617 1.138 1.114 1.162 1.114 1.186 15,182 1.1553 -2.70%
2023-03-07 0 1.480 1.420 1.490 1.430 1.550 200,505 293,576 1.4642 1.170 1.122 1.178 1.130 1.225 253,670 1.1573 0.00%
2023-03-06 0 1.480 1.470 1.480 1.460 1.560 1,297,500 1,942,595 1.4972 1.170 1.162 1.170 1.154 1.233 1,641,541 1.1834 1.37%
2023-03-03 0 1.460 1.460 1.480 1.450 1.480 296,500 432,285 1.4580 1.154 1.154 1.170 1.146 1.170 375,119 1.1524 1.39%
2023-03-02 0 1.440 1.410 1.440 1.420 1.470 694,000 1,006,390 1.4501 1.138 1.114 1.138 1.122 1.162 878,019 1.1462 -0.69%
2023-03-01 0 1.450 1.430 1.450 1.350 1.450 681,500 969,810 1.4231 1.146 1.130 1.146 1.067 1.146 862,205 1.1248 7.41%
2023-02-28 0 1.350 1.350 1.380 1.350 1.420 174,000 238,450 1.3704 1.067 1.067 1.091 1.067 1.122 220,137 1.0832 -1.46%
2023-02-27 0 1.370 1.370 1.390 1.370 1.440 138,500 191,555 1.3831 1.083 1.083 1.099 1.083 1.138 175,224 1.0932 -2.14%
2023-02-24 0 1.400 1.380 1.400 1.360 1.470 1,073,000 1,474,055 1.3738 1.107 1.091 1.107 1.075 1.162 1,357,514 1.0858 -1.41%
2023-02-23 0 1.420 1.400 1.420 1.400 1.500 612,000 869,905 1.4214 1.122 1.107 1.122 1.107 1.186 774,276 1.1235 -2.74%
2023-02-22 0 1.460 1.450 1.460 1.450 1.480 166,995 243,437 1.4578 1.154 1.146 1.154 1.146 1.170 211,275 1.1522 -1.35%
2023-02-21 0 1.480 1.460 1.480 1.450 1.500 1,013,000 1,485,025 1.4660 1.170 1.154 1.170 1.146 1.186 1,281,604 1.1587 -1.33%
2023-02-20 0 1.500 1.480 1.500 1.450 1.500 349,995 515,137 1.4718 1.186 1.170 1.186 1.146 1.186 442,799 1.1634 2.04%
2023-02-17 0 1.470 1.450 1.470 1.450 1.560 1,607,500 2,392,265 1.4882 1.162 1.146 1.162 1.146 1.233 2,033,740 1.1763 -3.29%
2023-02-16 0 1.520 1.520 1.530 1.510 1.580 639,000 981,665 1.5363 1.201 1.201 1.209 1.194 1.249 808,435 1.2143 -0.65%
2023-02-15 0 1.530 1.510 1.530 1.510 1.600 246,500 380,424 1.5433 1.209 1.194 1.209 1.194 1.265 311,861 1.2199 -2.55%
2023-02-14 0 1.570 1.550 1.570 1.500 1.570 1,139,000 1,744,440 1.5316 1.241 1.225 1.241 1.186 1.241 1,441,014 1.2106 3.29%
2023-02-13 0 1.520 1.500 1.520 1.490 1.530 579,016 874,520 1.5104 1.201 1.186 1.201 1.178 1.209 732,546 1.1938 0.00%
2023-02-10 0 1.520 1.510 1.520 1.510 1.610 535,820 819,629 1.5297 1.201 1.194 1.201 1.194 1.273 677,896 1.2091 -2.56%
2023-02-09 0 1.560 1.540 1.560 1.540 1.580 437,000 681,465 1.5594 1.233 1.217 1.233 1.217 1.249 552,874 1.2326 1.96%
2023-02-08 0 1.530 1.530 1.550 1.530 1.610 579,000 897,045 1.5493 1.209 1.209 1.225 1.209 1.273 732,526 1.2246 -3.16%
2023-02-07 0 1.580 1.550 1.580 1.540 1.620 664,000 1,038,065 1.5634 1.249 1.225 1.249 1.217 1.280 840,064 1.2357 1.94%
2023-02-06 0 1.550 1.550 1.560 1.540 1.610 760,500 1,187,390 1.5613 1.225 1.225 1.233 1.217 1.273 962,152 1.2341 -3.13%
2023-02-03 0 1.600 1.590 1.600 1.560 1.630 1,363,000 2,161,743 1.5860 1.265 1.257 1.265 1.233 1.288 1,724,409 1.2536 -0.62%
2023-02-02 0 1.610 1.590 1.610 1.500 1.620 3,556,500 5,616,940 1.5793 1.273 1.257 1.273 1.186 1.280 4,499,531 1.2483 7.33%
2023-02-01 0 1.500 1.500 1.510 1.480 1.520 638,500 963,600 1.5092 1.186 1.186 1.194 1.170 1.201 807,803 1.1929 0.67%
2023-01-31 0 1.490 1.470 1.490 1.460 1.540 597,500 892,030 1.4929 1.178 1.162 1.178 1.154 1.217 755,931 1.1800 -0.67%
2023-01-30 0 1.500 1.480 1.500 1.450 1.550 641,000 964,365 1.5045 1.186 1.170 1.186 1.146 1.225 810,966 1.1892 -1.32%
2023-01-27 0 1.520 1.500 1.520 1.480 1.530 880,495 1,326,617 1.5067 1.201 1.186 1.201 1.170 1.209 1,113,964 1.1909 0.66%
2023-01-26 0 1.510 1.490 1.510 1.440 1.520 500,500 746,675 1.4919 1.194 1.178 1.194 1.138 1.201 633,211 1.1792 3.42%
2023-01-20 0 1.460 1.450 1.460 1.360 1.490 713,005 1,013,341 1.4212 1.154 1.146 1.154 1.075 1.178 902,063 1.1234 0.00%
2023-01-19 0 1.460 1.450 1.460 1.450 1.480 315,505 460,782 1.4605 1.154 1.146 1.154 1.146 1.170 399,163 1.1544 0.69%
2023-01-18 0 1.450 1.410 1.450 1.410 1.460 477,500 684,670 1.4339 1.146 1.114 1.146 1.114 1.154 604,113 1.1333 1.40%
2023-01-17 0 1.430 1.420 1.430 1.410 1.480 803,000 1,154,410 1.4376 1.130 1.122 1.130 1.114 1.170 1,015,921 1.1363 -3.38%
2023-01-16 0 1.480 1.450 1.480 1.460 1.500 662,500 975,025 1.4717 1.170 1.146 1.170 1.154 1.186 838,167 1.1633 -0.67%
2023-01-13 0 1.490 1.470 1.490 1.460 1.530 607,000 897,415 1.4784 1.178 1.162 1.178 1.154 1.209 767,950 1.1686 0.00%
2023-01-12 0 1.490 1.470 1.490 1.460 1.530 685,500 1,008,795 1.4716 1.178 1.162 1.178 1.154 1.209 867,265 1.1632 -0.67%
2023-01-11 0 1.500 1.480 1.500 1.450 1.550 1,874,000 2,772,695 1.4796 1.186 1.170 1.186 1.146 1.225 2,370,904 1.1695 -1.32%
2023-01-10 0 1.520 1.520 1.530 1.480 1.550 1,752,505 2,667,389 1.5220 1.201 1.201 1.209 1.170 1.225 2,217,194 1.2030 0.66%
2023-01-09 0 1.510 1.500 1.510 1.400 1.520 3,933,494 5,812,282 1.4776 1.194 1.186 1.194 1.107 1.201 4,976,488 1.1679 11.03%
2023-01-06 0 1.360 1.360 1.370 1.330 1.380 957,000 1,300,675 1.3591 1.075 1.075 1.083 1.051 1.091 1,210,755 1.0743 2.26%
2023-01-05 0 1.330 1.320 1.340 1.310 1.330 565,000 743,600 1.3161 1.051 1.043 1.059 1.035 1.051 714,814 1.0403 1.53%
2023-01-04 0 1.310 1.300 1.310 1.300 1.340 298,500 390,875 1.3095 1.035 1.028 1.035 1.028 1.059 377,649 1.0350 1.55%
2023-01-03 0 1.290 1.290 1.320 1.280 1.330 747,500 975,550 1.3051 1.020 1.020 1.043 1.012 1.051 945,705 1.0316 0.00%
2022-12-30 0 1.290 1.270 1.290 1.260 1.300 593,500 756,435 1.2745 1.020 1.004 1.020 0.996 1.028 750,871 1.0074 -1.53%
2022-12-29 0 1.310 1.280 1.310 1.280 1.330 447,500 576,005 1.2872 1.035 1.012 1.035 1.012 1.051 566,158 1.0174 0.77%
2022-12-28 0 1.300 1.290 1.300 1.270 1.320 247,500 323,195 1.3058 1.028 1.020 1.028 1.004 1.043 313,126 1.0322 0.78%
2022-12-23 0 1.290 1.260 1.290 1.250 1.300 145,000 184,860 1.2749 1.020 0.996 1.020 0.988 1.028 183,448 1.0077 1.57%
2022-12-22 0 1.270 1.270 1.280 1.250 1.330 1,006,000 1,275,765 1.2682 1.004 1.004 1.012 0.988 1.051 1,272,748 1.0024 -0.78%
2022-12-21 0 1.280 1.280 1.300 1.280 1.320 174,500 227,695 1.3048 1.012 1.012 1.028 1.012 1.043 220,770 1.0314 0.00%
2022-12-20 0 1.280 1.280 1.290 1.280 1.320 432,500 560,060 1.2949 1.012 1.012 1.020 1.012 1.043 547,180 1.0235 0.79%
2022-12-19 0 1.270 1.270 1.300 1.270 1.320 527,000 679,615 1.2896 1.004 1.004 1.028 1.004 1.043 666,738 1.0193 -3.79%
2022-12-16 0 1.320 1.300 1.330 1.300 1.330 997,500 1,308,350 1.3116 1.043 1.028 1.051 1.028 1.051 1,261,994 1.0367 -0.75%
2022-12-15 0 1.330 1.310 1.330 1.300 1.330 597,500 783,245 1.3109 1.051 1.035 1.051 1.028 1.051 755,931 1.0361 0.00%
2022-12-14 0 1.330 1.320 1.330 1.310 1.350 190,000 250,960 1.3208 1.051 1.043 1.051 1.035 1.067 240,380 1.0440 -0.75%
2022-12-13 0 1.340 1.320 1.340 1.310 1.340 751,000 991,345 1.3200 1.059 1.043 1.059 1.035 1.059 950,133 1.0434 0.00%
2022-12-12 0 1.340 1.320 1.340 1.320 1.340 247,500 327,310 1.3225 1.059 1.043 1.059 1.043 1.059 313,126 1.0453 -0.74%
2022-12-09 0 1.350 1.320 1.350 1.310 1.350 867,500 1,153,910 1.3302 1.067 1.043 1.067 1.035 1.067 1,097,524 1.0514 0.75%
2022-12-08 0 1.340 1.320 1.350 1.320 1.360 558,000 746,430 1.3377 1.059 1.043 1.067 1.043 1.075 705,958 1.0573 0.00%
2022-12-07 0 1.340 1.320 1.340 1.290 1.350 2,407,500 3,169,615 1.3166 1.059 1.043 1.059 1.020 1.067 3,045,866 1.0406 -0.74%
2022-12-06 0 1.350 1.330 1.360 1.330 1.400 732,500 982,495 1.3413 1.067 1.051 1.075 1.051 1.107 926,728 1.0602 0.75%
2022-12-05 0 1.340 1.320 1.340 1.320 1.360 591,500 789,965 1.3355 1.059 1.043 1.059 1.043 1.075 748,340 1.0556 0.00%
2022-12-02 0 1.340 1.320 1.340 1.320 1.350 170,500 226,695 1.3296 1.059 1.043 1.059 1.043 1.067 215,709 1.0509 0.00%
2022-12-01 0 1.340 1.340 1.350 1.340 1.370 521,500 704,455 1.3508 1.059 1.059 1.067 1.059 1.083 659,779 1.0677 1.52%
2022-11-30 0 1.320 1.310 1.330 1.290 1.330 915,500 1,194,725 1.3050 1.043 1.035 1.051 1.020 1.051 1,158,251 1.0315 0.76%
2022-11-29 0 1.310 1.300 1.320 1.300 1.350 1,411,500 1,844,345 1.3067 1.035 1.028 1.043 1.028 1.067 1,785,769 1.0328 -0.76%
2022-11-28 0 1.320 1.310 1.320 1.280 1.340 671,000 874,770 1.3037 1.043 1.035 1.043 1.012 1.059 848,920 1.0304 -1.49%
2022-11-25 0 1.340 1.320 1.340 1.320 1.350 534,500 713,490 1.3349 1.059 1.043 1.059 1.043 1.067 676,226 1.0551 -0.74%
2022-11-24 0 1.350 1.310 1.350 1.320 1.360 307,000 409,310 1.3333 1.067 1.035 1.067 1.043 1.075 388,403 1.0538 0.00%
2022-11-23 0 1.350 1.320 1.340 1.310 1.360 234,000 311,610 1.3317 1.067 1.043 1.059 1.035 1.075 296,047 1.0526 0.75%
2022-11-22 0 1.340 1.300 1.340 1.300 1.360 434,000 574,850 1.3245 1.059 1.028 1.059 1.028 1.075 549,078 1.0469 0.00%
2022-11-21 0 1.340 1.320 1.340 1.280 1.360 816,500 1,066,275 1.3059 1.059 1.043 1.059 1.012 1.075 1,033,001 1.0322 1.52%
2022-11-18 0 1.320 1.300 1.320 1.300 1.370 444,000 585,295 1.3182 1.043 1.028 1.043 1.028 1.083 561,730 1.0420 -2.22%
2022-11-17 0 1.350 1.320 1.350 1.290 1.390 335,500 441,485 1.3159 1.067 1.043 1.067 1.020 1.099 424,460 1.0401 0.00%
2022-11-16 0 1.350 1.330 1.350 1.320 1.380 665,488 894,117 1.3436 1.067 1.051 1.067 1.043 1.091 841,947 1.0620 -1.46%
2022-11-15 0 1.370 1.350 1.370 1.330 1.400 1,410,500 1,941,610 1.3765 1.083 1.067 1.083 1.051 1.107 1,784,504 1.0880 1.48%
2022-11-14 0 1.350 1.350 1.360 1.230 1.360 2,112,000 2,791,975 1.3220 1.067 1.067 1.075 0.972 1.075 2,672,012 1.0449 6.30%
2022-11-11 0 1.270 1.250 1.270 1.240 1.300 1,492,000 1,904,880 1.2767 1.004 0.988 1.004 0.980 1.028 1,887,614 1.0091 3.25%
2022-11-10 0 1.230 1.200 1.230 1.190 1.260 490,500 594,790 1.2126 0.972 0.948 0.972 0.941 0.996 620,560 0.9585 -0.81%
2022-11-09 0 1.240 1.210 1.240 1.210 1.250 281,500 342,785 1.2177 0.980 0.956 0.980 0.956 0.988 356,142 0.9625 -0.80%
2022-11-08 0 1.250 1.210 1.250 1.180 1.250 1,865,494 2,261,289 1.2122 0.988 0.956 0.988 0.933 0.988 2,360,143 0.9581 3.31%
2022-11-07 0 1.210 1.210 1.230 1.210 1.280 389,000 482,115 1.2394 0.956 0.956 0.972 0.956 1.012 492,146 0.9796 -2.42%
2022-11-04 0 1.240 1.210 1.240 1.180 1.270 1,180,000 1,456,598 1.2344 0.980 0.956 0.980 0.933 1.004 1,492,885 0.9757 5.08%
2022-11-03 0 1.180 1.170 1.180 1.120 1.190 1,530,500 1,776,665 1.1608 0.933 0.925 0.933 0.885 0.941 1,936,323 0.9175 3.51%
2022-11-02 0 1.140 1.110 1.140 1.080 1.140 810,500 897,465 1.1073 0.901 0.877 0.901 0.854 0.901 1,025,410 0.8752 0.00%
2022-11-01 0 1.140 1.090 1.140 1.050 1.140 1,375,500 1,529,135 1.1117 0.901 0.862 0.901 0.830 0.901 1,740,224 0.8787 8.57%
2022-10-31 0 1.050 1.040 1.050 0.990 1.080 1,327,500 1,360,565 1.0249 0.830 0.822 0.830 0.783 0.854 1,679,496 0.8101 1.94%
2022-10-28 0 1.030 1.030 1.040 1.030 1.110 2,277,500 2,417,475 1.0615 0.814 0.814 0.822 0.814 0.877 2,881,395 0.8390 -3.74%
2022-10-27 0 1.070 1.070 1.090 1.070 1.140 3,478,500 3,764,245 1.0821 0.846 0.846 0.862 0.846 0.901 4,400,849 0.8553 -4.46%
2022-10-26 0 1.120 1.120 1.130 1.090 1.150 306,500 340,470 1.1108 0.885 0.885 0.893 0.862 0.909 387,771 0.8780 0.00%
2022-10-25 0 1.120 1.100 1.120 1.090 1.140 455,500 507,832 1.1149 0.885 0.869 0.885 0.862 0.901 576,279 0.8812 1.82%
2022-10-24 0 1.100 1.100 1.120 1.080 1.160 1,073,500 1,194,630 1.1128 0.869 0.869 0.885 0.854 0.917 1,358,146 0.8796 -5.17%
2022-10-21 0 1.160 1.140 1.170 1.140 1.190 91,500 105,330 1.1511 0.917 0.901 0.925 0.901 0.941 115,762 0.9099 -0.85%
2022-10-20 0 1.170 1.150 1.170 1.110 1.200 415,500 479,340 1.1536 0.925 0.909 0.925 0.877 0.948 525,673 0.9119 -2.50%
2022-10-19 0 1.200 1.160 1.190 1.170 1.210 322,000 383,845 1.1921 0.948 0.917 0.941 0.925 0.956 407,381 0.9422 1.69%
2022-10-18 0 1.180 1.180 1.200 1.130 1.200 677,000 798,210 1.1790 0.933 0.933 0.948 0.893 0.948 856,511 0.9319 0.00%
2022-10-17 0 1.180 1.150 1.180 1.110 1.180 734,500 839,030 1.1423 0.933 0.909 0.933 0.877 0.933 929,258 0.9029 0.85%
2022-10-14 0 1.170 1.150 1.180 1.120 1.280 2,163,500 2,586,745 1.1956 0.925 0.909 0.933 0.885 1.012 2,737,167 0.9450 3.54%
2022-10-13 0 1.130 1.110 1.130 1.090 1.160 560,000 633,598 1.1314 0.893 0.877 0.893 0.862 0.917 708,488 0.8943 0.89%
2022-10-12 0 1.120 1.100 1.120 1.020 1.170 769,500 843,690 1.0964 0.885 0.869 0.885 0.806 0.925 973,538 0.8666 2.75%
2022-10-11 0 1.090 1.060 1.090 1.060 1.130 420,000 452,475 1.0773 0.862 0.838 0.862 0.838 0.893 531,366 0.8515 0.93%
2022-10-10 0 1.080 1.070 1.110 1.070 1.140 2,492,500 2,761,130 1.1078 0.854 0.846 0.877 0.846 0.901 3,153,404 0.8756 -6.90%
2022-10-07 0 1.160 1.160 1.170 1.160 1.200 487,500 572,195 1.1737 0.917 0.917 0.925 0.917 0.948 616,764 0.9277 -3.33%
2022-10-06 0 1.200 1.180 1.200 1.160 1.220 394,500 466,720 1.1831 0.948 0.933 0.948 0.917 0.964 499,104 0.9351 1.69%
2022-10-05 0 1.180 1.180 1.200 1.180 1.220 682,000 822,575 1.2061 0.933 0.933 0.948 0.933 0.964 862,837 0.9533 1.72%
2022-10-03 0 1.160 1.160 1.180 1.130 1.220 910,500 1,050,505 1.1538 0.917 0.917 0.933 0.893 0.964 1,151,926 0.9120 -2.52%
2022-09-30 0 1.190 1.180 1.190 1.160 1.200 622,000 728,030 1.1705 0.941 0.933 0.941 0.917 0.948 786,928 0.9252 0.00%
2022-09-29 0 1.190 1.170 1.190 1.160 1.230 1,218,000 1,443,720 1.1853 0.941 0.925 0.941 0.917 0.972 1,540,961 0.9369 -1.65%
2022-09-28 0 1.210 1.190 1.210 1.180 1.280 2,924,500 3,490,935 1.1937 0.956 0.941 0.956 0.933 1.012 3,699,952 0.9435 -3.20%
2022-09-27 0 1.250 1.240 1.250 1.220 1.270 375,500 465,190 1.2389 0.988 0.980 0.988 0.964 1.004 475,066 0.9792 0.00%
2022-09-26 0 1.250 1.230 1.250 1.200 1.300 1,302,000 1,601,755 1.2302 0.988 0.972 0.988 0.948 1.028 1,647,235 0.9724 0.00%
2022-09-23 0 1.250 1.250 1.260 1.250 1.300 552,000 692,185 1.2540 0.988 0.988 0.996 0.988 1.028 698,367 0.9911 -0.79%
2022-09-22 0 1.260 1.240 1.260 1.230 1.280 1,517,500 1,892,400 1.2471 0.996 0.980 0.996 0.972 1.012 1,919,876 0.9857 -0.79%
2022-09-21 0 1.270 1.260 1.270 1.250 1.300 675,000 850,690 1.2603 1.004 0.996 1.004 0.988 1.028 853,981 0.9961 -1.55%
2022-09-20 0 1.290 1.260 1.290 1.250 1.310 855,500 1,080,275 1.2627 1.020 0.996 1.020 0.988 1.035 1,082,342 0.9981 2.38%
2022-09-19 0 1.260 1.260 1.270 1.250 1.320 938,500 1,189,510 1.2675 0.996 0.996 1.004 0.988 1.043 1,187,350 1.0018 -3.82%
2022-09-16 0 1.310 1.280 1.310 1.250 1.310 2,917,000 3,724,280 1.2768 1.035 1.012 1.035 0.988 1.035 3,690,463 1.0092 0.77%
2022-09-15 0 1.300 1.300 1.310 1.280 1.320 765,000 995,785 1.3017 1.028 1.028 1.035 1.012 1.043 967,845 1.0289 -2.26%
2022-09-14 0 1.330 1.310 1.330 1.280 1.330 498,500 649,545 1.3030 1.051 1.035 1.051 1.012 1.051 630,681 1.0299 0.00%
2022-09-13 0 1.330 1.310 1.330 1.290 1.330 674,500 891,500 1.3217 1.051 1.035 1.051 1.020 1.051 853,348 1.0447 1.53%
2022-09-09 0 1.310 1.310 1.320 1.280 1.310 379,000 493,075 1.3010 1.035 1.035 1.043 1.012 1.035 479,495 1.0283 3.15%
2022-09-08 0 1.270 1.270 1.300 1.270 1.310 220,500 284,710 1.2912 1.004 1.004 1.028 1.004 1.035 278,967 1.0206 -2.31%
2022-09-07 0 1.300 1.300 1.310 1.280 1.330 1,693,500 2,212,590 1.3065 1.028 1.028 1.035 1.012 1.051 2,142,544 1.0327 -3.70%
2022-09-06 0 1.350 1.330 1.350 1.290 1.350 1,206,500 1,593,915 1.3211 1.067 1.051 1.067 1.020 1.067 1,526,412 1.0442 4.65%
2022-09-05 0 1.290 1.280 1.290 1.260 1.300 1,792,018 2,292,793 1.2794 1.020 1.012 1.020 0.996 1.028 2,267,184 1.0113 0.16%
2022-09-02 0 1.330 1.320 1.330 1.280 1.370 6,046,523 8,043,506 1.3303 1.018 1.010 1.018 0.980 1.049 7,899,251 1.0183 -2.21%
2022-09-01 0 1.360 1.360 1.390 1.360 1.420 3,360,500 4,648,193 1.3832 1.041 1.041 1.064 1.041 1.087 4,390,198 1.0588 -3.55%
2022-08-31 0 1.410 1.390 1.410 1.360 1.410 3,959,000 5,492,920 1.3875 1.079 1.064 1.079 1.041 1.079 5,172,086 1.0620 0.71%
2022-08-30 0 1.400 1.400 1.410 1.400 1.450 2,037,000 2,886,540 1.4171 1.072 1.072 1.079 1.072 1.110 2,661,162 1.0847 -0.71%
2022-08-29 0 1.410 1.400 1.410 1.380 1.410 1,737,500 2,420,930 1.3933 1.079 1.072 1.079 1.056 1.079 2,269,891 1.0665 -1.40%
2022-08-26 0 1.430 1.420 1.430 1.400 1.430 1,792,000 2,540,777 1.4178 1.095 1.087 1.095 1.072 1.095 2,341,091 1.0853 2.14%
2022-08-25 0 1.400 1.400 1.410 1.390 1.420 1,612,500 2,263,440 1.4037 1.072 1.072 1.079 1.064 1.087 2,106,590 1.0745 0.00%
2022-08-24 0 1.400 1.390 1.410 1.390 1.470 3,384,000 4,755,985 1.4054 1.072 1.064 1.079 1.064 1.125 4,420,899 1.0758 -4.11%
2022-08-23 0 1.460 1.450 1.460 1.400 1.460 3,134,000 4,470,335 1.4264 1.118 1.110 1.118 1.072 1.118 4,094,296 1.0918 1.39%
2022-08-22 0 1.440 1.440 1.450 1.430 1.530 5,149,000 7,578,665 1.4719 1.102 1.102 1.110 1.095 1.171 6,726,716 1.1267 -3.36%
2022-08-19 0 1.490 1.490 1.500 1.460 1.600 6,919,000 10,532,795 1.5223 1.141 1.141 1.148 1.118 1.225 9,039,066 1.1653 3.47%
2022-08-18 0 1.440 1.440 1.450 1.400 1.470 2,284,500 3,266,720 1.4299 1.102 1.102 1.110 1.072 1.125 2,984,499 1.0946 2.13%
2022-08-17 0 1.410 1.400 1.410 1.400 1.570 4,056,500 5,855,330 1.4434 1.079 1.072 1.079 1.072 1.202 5,299,461 1.1049 -7.24%
2022-08-16 0 1.520 1.520 1.530 1.390 1.560 5,207,500 7,820,850 1.5018 1.163 1.163 1.171 1.064 1.194 6,803,142 1.1496 9.35%
2022-08-15 0 1.390 1.390 1.410 1.380 1.420 1,568,069 2,196,999 1.4011 1.064 1.064 1.079 1.056 1.087 2,048,544 1.0725 0.72%
2022-08-12 0 1.380 1.370 1.380 1.370 1.450 3,327,000 4,622,880 1.3895 1.056 1.049 1.056 1.049 1.110 4,346,433 1.0636 -3.50%
2022-08-11 0 1.430 1.430 1.440 1.390 1.450 2,007,500 2,864,783 1.4270 1.095 1.095 1.102 1.064 1.110 2,622,623 1.0923 2.14%
2022-08-10 0 1.400 1.390 1.400 1.380 1.450 1,623,500 2,261,135 1.3928 1.072 1.064 1.072 1.056 1.110 2,120,960 1.0661 -2.78%
2022-08-09 0 1.440 1.440 1.450 1.350 1.450 2,069,000 2,915,680 1.4092 1.102 1.102 1.110 1.033 1.110 2,702,967 1.0787 5.88%
2022-08-08 0 1.360 1.340 1.360 1.320 1.380 3,655,500 4,920,350 1.3460 1.041 1.026 1.041 1.010 1.056 4,775,590 1.0303 0.74%
2022-08-05 0 1.350 1.330 1.350 1.330 1.400 5,776,000 7,852,995 1.3596 1.033 1.018 1.033 1.018 1.072 7,545,837 1.0407 -0.74%
2022-08-04 0 1.360 1.360 1.370 1.320 1.460 7,850,000 10,661,490 1.3582 1.041 1.041 1.049 1.010 1.118 10,255,336 1.0396 -3.55%
2022-08-03 0 1.410 1.390 1.410 1.390 1.450 2,716,000 3,817,230 1.4055 1.079 1.064 1.079 1.064 1.110 3,548,216 1.0758 2.17%
2022-08-02 0 1.380 1.380 1.400 1.360 1.450 6,473,000 9,095,080 1.4051 1.056 1.056 1.072 1.041 1.110 8,456,406 1.0755 -4.83%
2022-08-01 0 1.450 1.430 1.460 1.430 1.520 4,554,500 6,649,630 1.4600 1.110 1.095 1.118 1.095 1.163 5,950,054 1.1176 -4.61%
2022-07-29 0 1.520 1.520 1.530 1.500 1.690 7,497,500 11,706,880 1.5614 1.163 1.163 1.171 1.148 1.294 9,794,826 1.1952 -10.06%
2022-07-28 0 1.690 1.650 1.690 1.650 1.760 1,817,000 3,057,100 1.6825 1.294 1.263 1.294 1.263 1.347 2,373,751 1.2879 -0.59%
2022-07-27 0 1.700 1.700 1.720 1.640 1.750 2,242,000 3,824,085 1.7057 1.301 1.301 1.317 1.255 1.340 2,928,976 1.3056 -1.73%
2022-07-26 0 1.730 1.710 1.730 1.710 1.790 1,243,000 2,164,470 1.7413 1.324 1.309 1.324 1.309 1.370 1,623,870 1.3329 0.58%
2022-07-25 0 1.720 1.710 1.720 1.690 1.800 3,441,000 5,929,960 1.7233 1.317 1.309 1.317 1.294 1.378 4,495,364 1.3191 -6.01%
2022-07-22 0 1.830 1.800 1.830 1.780 2.000 4,264,000 7,872,305 1.8462 1.401 1.378 1.401 1.363 1.531 5,570,542 1.4132 -6.15%
2022-07-21 0 1.950 1.930 1.950 1.900 1.980 3,389,004 6,590,982 1.9448 1.493 1.477 1.493 1.454 1.516 4,427,436 1.4887 2.63%
2022-07-20 0 1.900 1.900 1.940 1.890 2.020 4,326,004 8,419,607 1.9463 1.454 1.454 1.485 1.447 1.546 5,651,544 1.4898 1.06%
2022-07-19 0 1.880 1.880 1.900 1.870 2.100 6,852,500 13,217,950 1.9289 1.439 1.439 1.454 1.431 1.607 8,952,190 1.4765 -8.29%
2022-07-18 0 2.050 2.050 2.060 1.990 2.130 4,979,500 10,217,555 2.0519 1.569 1.569 1.577 1.523 1.630 6,505,280 1.5707 -0.49%
2022-07-15 0 2.060 2.050 2.060 1.990 2.190 4,304,000 8,829,955 2.0516 1.577 1.569 1.577 1.523 1.676 5,622,798 1.5704 -5.50%
2022-07-14 0 2.180 2.180 2.190 2.090 2.200 4,050,000 8,688,720 2.1454 1.669 1.669 1.676 1.600 1.684 5,290,969 1.6422 4.81%
2022-07-13 0 2.080 2.080 2.110 2.020 2.300 7,278,500 15,914,777 2.1865 1.592 1.592 1.615 1.546 1.761 9,508,721 1.6737 -5.88%
2022-07-12 0 2.210 2.210 2.230 2.070 2.350 13,128,500 28,428,000 2.1654 1.692 1.692 1.707 1.584 1.799 17,151,233 1.6575 -5.96%
2022-07-11 0 2.350 2.330 2.350 2.160 2.420 19,466,000 44,995,425 2.3115 1.799 1.784 1.799 1.653 1.852 25,430,620 1.7693 3.98%
2022-07-08 0 2.260 2.260 2.270 1.940 2.340 27,211,000 60,212,495 2.2128 1.730 1.730 1.738 1.485 1.791 35,548,783 1.6938 18.95%
2022-07-07 0 1.900 1.900 1.910 1.870 2.000 5,145,569 9,985,100 1.9405 1.454 1.454 1.462 1.431 1.531 6,722,234 1.4854 -3.55%
2022-07-06 0 1.970 1.950 1.970 1.840 2.000 9,692,500 18,922,255 1.9523 1.508 1.493 1.508 1.408 1.531 12,662,400 1.4944 5.91%
2022-07-05 0 1.860 1.850 1.860 1.750 1.860 6,156,500 11,206,065 1.8202 1.424 1.416 1.424 1.340 1.424 8,042,927 1.3933 6.29%
2022-07-04 0 1.750 1.730 1.750 1.710 1.810 1,977,500 3,472,895 1.7562 1.340 1.324 1.340 1.309 1.385 2,583,430 1.3443 -1.69%
2022-06-30 0 1.780 1.780 1.790 1.780 1.820 3,021,000 5,422,110 1.7948 1.363 1.363 1.370 1.363 1.393 3,946,671 1.3738 -0.56%
2022-06-29 0 1.790 1.780 1.790 1.780 1.870 2,518,500 4,567,025 1.8134 1.370 1.363 1.370 1.363 1.431 3,290,199 1.3881 -4.28%
2022-06-28 0 1.870 1.840 1.870 1.750 1.870 5,464,000 9,979,385 1.8264 1.431 1.408 1.431 1.340 1.431 7,138,236 1.3980 5.06%
2022-06-27 0 1.780 1.780 1.790 1.770 1.880 4,242,000 7,706,425 1.8167 1.363 1.363 1.370 1.355 1.439 5,541,801 1.3906 -2.20%
2022-06-24 0 1.820 1.800 1.820 1.680 1.830 6,036,000 10,609,640 1.7577 1.393 1.378 1.393 1.286 1.401 7,885,504 1.3455 1.68%
2022-06-23 0 1.790 1.790 1.800 1.700 1.800 10,541,000 18,608,590 1.7654 1.370 1.370 1.378 1.301 1.378 13,770,891 1.3513 4.68%
2022-06-22 0 1.710 1.700 1.720 1.600 1.770 6,698,000 11,416,255 1.7044 1.309 1.301 1.317 1.225 1.355 8,750,349 1.3047 6.21%
2022-06-21 0 1.610 1.590 1.610 1.570 1.650 2,472,000 3,947,877 1.5970 1.232 1.217 1.232 1.202 1.263 3,229,451 1.2225 0.00%
2022-06-20 0 1.610 1.580 1.610 1.450 1.650 11,365,500 18,092,210 1.5919 1.232 1.209 1.232 1.110 1.263 14,848,028 1.2185 11.03%
2022-06-17 0 1.450 1.440 1.460 1.430 1.470 743,500 1,081,045 1.4540 1.110 1.102 1.118 1.095 1.125 971,317 1.1130 0.00%
2022-06-16 0 1.450 1.430 1.450 1.420 1.550 2,360,500 3,425,721 1.4513 1.110 1.095 1.110 1.087 1.186 3,083,786 1.1109 -3.33%
2022-06-15 0 1.500 1.490 1.500 1.460 1.560 5,527,500 8,388,407 1.5176 1.148 1.141 1.148 1.118 1.194 7,221,193 1.1616 4.17%
2022-06-14 0 1.440 1.430 1.440 1.430 1.460 1,553,000 2,241,225 1.4432 1.102 1.095 1.102 1.095 1.118 2,028,858 1.1047 -1.37%
2022-06-13 0 1.460 1.440 1.460 1.420 1.470 1,467,500 2,128,120 1.4502 1.118 1.102 1.118 1.087 1.125 1,917,160 1.1100 -0.68%
2022-06-10 0 1.470 1.460 1.470 1.400 1.470 3,854,000 5,580,900 1.4481 1.125 1.118 1.125 1.072 1.125 5,034,913 1.1084 3.52%
2022-06-09 0 1.420 1.410 1.420 1.360 1.430 4,033,500 5,668,780 1.4054 1.087 1.079 1.087 1.041 1.095 5,269,414 1.0758 5.97%
2022-06-08 0 1.340 1.340 1.370 1.340 1.390 1,822,500 2,490,360 1.3665 1.026 1.026 1.049 1.026 1.064 2,380,936 1.0460 -2.19%
2022-06-07 0 1.370 1.360 1.370 1.360 1.390 2,218,000 3,066,380 1.3825 1.049 1.041 1.049 1.041 1.064 2,897,622 1.0582 0.00%
2022-06-06 0 1.370 1.360 1.370 1.360 1.390 2,066,500 2,861,210 1.3846 1.049 1.041 1.049 1.041 1.064 2,699,701 1.0598 -0.72%
2022-06-02 0 1.380 1.370 1.380 1.330 1.390 3,469,000 4,702,820 1.3557 1.056 1.049 1.056 1.018 1.064 4,531,944 1.0377 3.76%
2022-06-01 0 1.330 1.310 1.330 1.300 1.350 1,460,000 1,935,775 1.3259 1.018 1.003 1.018 0.995 1.033 1,907,362 1.0149 3.10%
2022-05-31 0 1.290 1.290 1.310 1.290 1.320 1,986,000 2,583,055 1.3006 0.987 0.987 1.003 0.987 1.010 2,594,535 0.9956 -0.77%
2022-05-30 0 1.300 1.300 1.320 1.300 1.330 1,308,000 1,714,915 1.3111 0.995 0.995 1.010 0.995 1.018 1,708,787 1.0036 0.00%
2022-05-27 0 1.300 1.300 1.320 1.280 1.330 2,167,500 2,842,485 1.3114 0.995 0.995 1.010 0.980 1.018 2,831,648 1.0038 -0.76%
2022-05-26 0 1.310 1.290 1.310 1.300 1.330 514,500 674,905 1.3118 1.003 0.987 1.003 0.995 1.018 672,149 1.0041 0.77%
2022-05-25 0 1.300 1.300 1.310 1.260 1.310 2,345,500 3,020,735 1.2879 0.995 0.995 1.003 0.964 1.003 3,064,190 0.9858 2.36%
2022-05-24 0 1.270 1.260 1.270 1.250 1.290 248,500 314,930 1.2673 0.972 0.964 0.972 0.957 0.987 324,643 0.9701 -1.55%
2022-05-23 0 1.290 1.270 1.290 1.270 1.290 441,500 565,750 1.2814 0.987 0.972 0.987 0.972 0.987 576,781 0.9809 -0.77%
2022-05-20 0 1.300 1.280 1.300 1.280 1.300 504,000 650,675 1.2910 0.995 0.980 0.995 0.980 0.995 658,432 0.9882 1.56%
2022-05-19 0 1.280 1.270 1.280 1.250 1.290 1,676,000 2,122,065 1.2661 0.980 0.972 0.980 0.957 0.987 2,189,547 0.9692 0.00%
2022-05-18 0 1.280 1.280 1.300 1.270 1.320 1,474,030 1,916,055 1.2999 0.980 0.980 0.995 0.972 1.010 1,925,691 0.9950 -3.76%
2022-05-17 0 1.330 1.300 1.330 1.290 1.340 926,500 1,221,645 1.3186 1.018 0.995 1.018 0.987 1.026 1,210,391 1.0093 0.00%
2022-05-16 0 1.330 1.320 1.330 1.290 1.350 945,500 1,244,225 1.3159 1.018 1.010 1.018 0.987 1.033 1,235,213 1.0073 -0.75%
2022-05-13 0 1.340 1.310 1.340 1.280 1.370 1,395,000 1,822,820 1.3067 1.026 1.003 1.026 0.980 1.049 1,822,445 1.0002 0.00%
2022-05-12 0 1.340 1.320 1.340 1.320 1.380 473,000 633,570 1.3395 1.026 1.010 1.026 1.010 1.056 617,933 1.0253 -1.40%
2022-05-11 0 1.440 1.430 1.440 1.400 1.450 1,690,000 2,431,075 1.4385 1.040 1.033 1.040 1.011 1.047 2,339,430 1.0392 3.60%
2022-05-10 0 1.390 1.370 1.390 1.330 1.400 1,282,500 1,748,160 1.3631 1.004 0.990 1.004 0.961 1.011 1,775,336 0.9847 0.00%
2022-05-06 0 1.390 1.380 1.390 1.360 1.420 1,232,500 1,706,770 1.3848 1.004 0.997 1.004 0.982 1.026 1,706,122 1.0004 -1.42%
2022-05-05 0 1.410 1.400 1.410 1.410 1.450 1,179,000 1,680,387 1.4253 1.019 1.011 1.019 1.019 1.047 1,632,064 1.0296 -2.08%
2022-05-04 0 1.440 1.410 1.440 1.400 1.440 428,500 611,075 1.4261 1.040 1.019 1.040 1.011 1.040 593,163 1.0302 1.41%
2022-05-03 0 1.420 1.410 1.420 1.410 1.450 428,500 609,760 1.4230 1.026 1.019 1.026 1.019 1.047 593,163 1.0280 -1.39%
2022-04-29 0 1.440 1.410 1.440 1.410 1.460 1,964,500 2,816,085 1.4335 1.040 1.019 1.040 1.019 1.055 2,719,414 1.0355 2.13%
2022-04-28 0 1.410 1.390 1.410 1.380 1.430 253,000 355,125 1.4037 1.019 1.004 1.019 0.997 1.033 350,222 1.0140 0.00%
2022-04-27 0 1.410 1.370 1.410 1.340 1.410 702,000 966,670 1.3770 1.019 0.990 1.019 0.968 1.019 971,763 0.9948 3.68%
2022-04-26 0 1.360 1.340 1.370 1.340 1.370 1,057,500 1,430,255 1.3525 0.982 0.968 0.990 0.968 0.990 1,463,874 0.9770 0.74%
2022-04-25 0 1.350 1.340 1.350 1.330 1.370 781,500 1,052,175 1.3464 0.975 0.968 0.975 0.961 0.990 1,081,813 0.9726 -2.88%
2022-04-22 0 1.390 1.370 1.390 1.350 1.390 1,314,000 1,803,075 1.3722 1.004 0.990 1.004 0.975 1.004 1,818,941 0.9913 1.46%
2022-04-21 0 1.370 1.360 1.370 1.360 1.420 1,037,500 1,426,300 1.3747 0.990 0.982 0.990 0.982 1.026 1,436,188 0.9931 -3.52%
2022-04-20 0 1.420 1.390 1.420 1.390 1.440 761,000 1,073,570 1.4107 1.026 1.004 1.026 1.004 1.040 1,053,435 1.0191 0.00%
2022-04-19 0 1.420 1.410 1.420 1.360 1.450 2,993,500 4,197,200 1.4021 1.026 1.019 1.026 0.982 1.047 4,143,836 1.0129 4.41%
2022-04-14 0 1.360 1.350 1.360 1.350 1.370 540,500 731,060 1.3526 0.982 0.975 0.982 0.975 0.990 748,202 0.9771 0.74%
2022-04-13 0 1.350 1.330 1.350 1.300 1.370 607,000 805,690 1.3273 0.975 0.961 0.975 0.939 0.990 840,257 0.9589 0.00%
2022-04-12 0 1.350 1.320 1.350 1.320 1.370 743,500 985,705 1.3258 0.975 0.954 0.975 0.954 0.990 1,029,211 0.9577 0.00%
2022-04-11 0 1.350 1.330 1.350 1.320 1.380 1,442,500 1,955,130 1.3554 0.975 0.961 0.975 0.954 0.997 1,996,821 0.9791 0.00%
2022-04-08 0 1.350 1.340 1.350 1.310 1.370 853,000 1,139,320 1.3357 0.975 0.968 0.975 0.946 0.990 1,180,789 0.9649 1.50%
2022-04-07 0 1.330 1.320 1.330 1.320 1.360 648,000 865,410 1.3355 0.961 0.954 0.961 0.954 0.982 897,012 0.9648 -2.21%
2022-04-06 0 1.360 1.350 1.360 1.340 1.380 2,153,000 2,930,100 1.3609 0.982 0.975 0.982 0.968 0.997 2,980,350 0.9831 -2.16%
2022-04-04 0 1.390 1.370 1.390 1.380 1.430 1,433,500 1,998,320 1.3940 1.004 0.990 1.004 0.997 1.033 1,984,362 1.0070 -0.71%
2022-04-01 0 1.400 1.390 1.400 1.380 1.430 1,897,500 2,661,640 1.4027 1.011 1.004 1.011 0.997 1.033 2,626,667 1.0133 -1.41%
2022-03-31 0 1.420 1.410 1.420 1.340 1.440 6,690,000 9,381,250 1.4023 1.026 1.019 1.026 0.968 1.040 9,260,819 1.0130 7.58%
2022-03-30 0 1.320 1.310 1.320 1.310 1.420 2,331,500 3,108,235 1.3331 0.954 0.946 0.954 0.946 1.026 3,227,444 0.9631 -5.04%
2022-03-29 0 1.390 1.370 1.390 1.340 1.450 2,974,000 4,146,330 1.3942 1.004 0.990 1.004 0.968 1.047 4,116,842 1.0072 0.72%
2022-03-28 0 1.380 1.380 1.390 1.280 1.400 3,222,500 4,384,250 1.3605 0.997 0.997 1.004 0.925 1.011 4,460,835 0.9828 10.40%
2022-03-25 0 1.250 1.240 1.270 1.230 1.330 862,500 1,089,818 1.2636 0.903 0.896 0.917 0.889 0.961 1,193,940 0.9128 -3.10%
2022-03-24 0 1.290 1.290 1.320 1.280 1.350 453,500 596,855 1.3161 0.932 0.932 0.954 0.925 0.975 627,770 0.9508 -3.73%
2022-03-23 0 1.340 1.310 1.340 1.300 1.350 960,500 1,272,495 1.3248 0.968 0.946 0.968 0.939 0.975 1,329,599 0.9571 5.51%
2022-03-22 0 1.270 1.260 1.280 1.250 1.300 295,500 373,795 1.2650 0.917 0.910 0.925 0.903 0.939 409,054 0.9138 0.00%
2022-03-21 0 1.270 1.250 1.270 1.220 1.320 1,031,500 1,312,015 1.2719 0.917 0.903 0.917 0.881 0.954 1,427,883 0.9189 5.83%
2022-03-18 0 1.200 1.200 1.210 1.170 1.200 604,500 715,840 1.1842 0.867 0.867 0.874 0.845 0.867 836,796 0.8555 1.69%
2022-03-17 0 1.180 1.170 1.180 1.160 1.200 755,000 886,820 1.1746 0.852 0.845 0.852 0.838 0.867 1,045,130 0.8485 2.61%
2022-03-16 0 1.150 1.130 1.150 1.120 1.180 899,500 1,020,895 1.1350 0.831 0.816 0.831 0.809 0.852 1,245,158 0.8199 4.55%
2022-03-15 0 1.100 1.090 1.100 1.090 1.160 1,317,500 1,479,125 1.1227 0.795 0.787 0.795 0.787 0.838 1,823,786 0.8110 -7.56%
2022-03-14 0 1.190 1.160 1.200 1.150 1.240 1,877,000 2,221,800 1.1837 0.860 0.838 0.867 0.831 0.896 2,598,290 0.8551 -4.80%
2022-03-11 0 1.250 1.240 1.250 1.230 1.250 346,000 428,585 1.2387 0.903 0.896 0.903 0.889 0.903 478,960 0.8948 -0.79%
2022-03-10 0 1.260 1.250 1.260 1.250 1.280 33,000 41,840 1.2679 0.910 0.903 0.910 0.903 0.925 45,681 0.9159 0.00%
2022-03-09 0 1.260 1.240 1.260 1.240 1.320 993,000 1,270,915 1.2799 0.910 0.896 0.910 0.896 0.954 1,374,588 0.9246 0.00%
2022-03-08 0 1.260 1.240 1.260 1.220 1.280 942,500 1,171,500 1.2430 0.910 0.896 0.910 0.881 0.925 1,304,682 0.8979 0.00%
2022-03-07 0 1.260 1.240 1.260 1.240 1.270 585,000 733,265 1.2534 0.910 0.896 0.910 0.896 0.917 809,803 0.9055 -2.33%
2022-03-04 0 1.290 1.270 1.290 1.260 1.310 356,000 453,645 1.2743 0.932 0.917 0.932 0.910 0.946 492,803 0.9205 -1.53%
2022-03-03 0 1.310 1.300 1.310 1.280 1.320 467,000 607,410 1.3007 0.946 0.939 0.946 0.925 0.954 646,458 0.9396 1.55%
2022-03-02 0 1.290 1.280 1.290 1.280 1.300 199,500 256,070 1.2836 0.932 0.925 0.932 0.925 0.939 276,163 0.9272 -1.53%
2022-03-01 0 1.310 1.290 1.310 1.290 1.320 245,000 318,845 1.3014 0.946 0.932 0.946 0.932 0.954 339,148 0.9401 2.34%
2022-02-28 0 1.280 1.270 1.280 1.280 1.300 380,000 489,270 1.2876 0.925 0.917 0.925 0.925 0.939 526,026 0.9301 -2.29%
2022-02-25 0 1.310 1.290 1.310 1.280 1.330 345,500 447,786 1.2961 0.946 0.932 0.946 0.925 0.961 478,268 0.9363 0.00%
2022-02-24 0 1.310 1.290 1.310 1.300 1.330 354,000 464,765 1.3129 0.946 0.932 0.946 0.939 0.961 490,034 0.9484 -2.24%
2022-02-23 0 1.340 1.320 1.340 1.300 1.340 302,500 398,470 1.3173 0.968 0.954 0.968 0.939 0.968 418,744 0.9516 3.08%
2022-02-22 0 1.300 1.300 1.330 1.300 1.350 511,500 674,315 1.3183 0.939 0.939 0.961 0.939 0.975 708,058 0.9523 -4.41%
2022-02-21 0 1.360 1.340 1.360 1.350 1.370 279,000 379,620 1.3606 0.982 0.968 0.982 0.975 0.990 386,214 0.9829 0.00%
2022-02-18 0 1.360 1.340 1.360 1.340 1.380 319,500 432,230 1.3528 0.982 0.968 0.982 0.968 0.997 442,277 0.9773 -1.45%
2022-02-17 0 1.380 1.350 1.380 1.350 1.380 204,500 277,975 1.3593 0.997 0.975 0.997 0.975 0.997 283,085 0.9819 0.00%
2022-02-16 0 1.380 1.350 1.380 1.350 1.390 245,000 335,910 1.3711 0.997 0.975 0.997 0.975 1.004 339,148 0.9905 0.73%
2022-02-15 0 1.370 1.350 1.370 1.350 1.400 1,058,500 1,455,675 1.3752 0.990 0.975 0.990 0.975 1.011 1,465,258 0.9935 0.74%
2022-02-14 0 1.360 1.360 1.370 1.330 1.420 4,158,000 5,643,730 1.3573 0.982 0.982 0.990 0.961 1.026 5,755,827 0.9805 4.62%
2022-02-11 0 1.300 1.290 1.300 1.290 1.330 503,500 654,970 1.3008 0.939 0.932 0.939 0.932 0.961 696,984 0.9397 -1.52%
2022-02-10 0 1.320 1.300 1.320 1.290 1.320 271,500 352,895 1.2998 0.954 0.939 0.954 0.932 0.954 375,831 0.9390 1.54%
2022-02-09 0 1.300 1.290 1.310 1.290 1.320 174,000 225,485 1.2959 0.939 0.932 0.946 0.932 0.954 240,864 0.9361 0.78%
2022-02-08 0 1.290 1.290 1.320 1.290 1.330 632,000 823,010 1.3022 0.932 0.932 0.954 0.932 0.961 874,864 0.9407 -2.27%
2022-02-07 0 1.320 1.320 1.330 1.300 1.330 175,000 229,800 1.3131 0.954 0.954 0.961 0.939 0.961 242,249 0.9486 0.00%
2022-02-04 0 1.320 1.290 1.320 1.290 1.330 35,000 45,375 1.2964 0.954 0.932 0.954 0.932 0.961 48,450 0.9365 1.54%
2022-01-31 0 1.300 1.270 1.300 1.300 1.300 13,000 16,900 1.3000 0.939 0.917 0.939 0.939 0.939 17,996 0.9391 1.56%
2022-01-28 0 1.280 1.280 1.300 1.220 1.300 1,977,500 2,461,800 1.2449 0.925 0.925 0.939 0.881 0.939 2,737,409 0.8993 -1.54%
2022-01-27 0 1.300 1.290 1.300 1.280 1.300 841,000 1,084,045 1.2890 0.939 0.932 0.939 0.925 0.939 1,164,178 0.9312 0.00%
2022-01-26 0 1.300 1.300 1.320 1.290 1.330 445,000 580,015 1.3034 0.939 0.939 0.954 0.932 0.961 616,004 0.9416 -1.52%
2022-01-25 0 1.320 1.300 1.330 1.290 1.350 1,088,000 1,423,585 1.3084 0.954 0.939 0.961 0.932 0.975 1,506,094 0.9452 -2.22%
2022-01-24 0 1.350 1.340 1.350 1.340 1.400 499,000 678,860 1.3604 0.975 0.968 0.975 0.968 1.011 690,755 0.9828 -1.46%
2022-01-21 0 1.370 1.370 1.380 1.350 1.390 879,000 1,214,515 1.3817 0.990 0.990 0.997 0.975 1.004 1,216,780 0.9981 0.00%
2022-01-20 0 1.370 1.360 1.370 1.330 1.400 838,000 1,133,995 1.3532 0.990 0.982 0.990 0.961 1.011 1,160,025 0.9776 -1.44%
2022-01-19 0 1.390 1.380 1.390 1.360 1.420 2,011,000 2,801,090 1.3929 1.004 0.997 1.004 0.982 1.026 2,783,783 1.0062 2.21%
2022-01-18 0 1.360 1.360 1.370 1.340 1.370 1,369,000 1,851,140 1.3522 0.982 0.982 0.990 0.968 0.990 1,895,076 0.9768 0.74%
2022-01-17 0 1.350 1.310 1.350 1.300 1.350 4,422,000 5,826,335 1.3176 0.975 0.946 0.975 0.939 0.975 6,121,277 0.9518 0.00%
2022-01-14 0 1.350 1.330 1.350 1.330 1.350 221,500 298,965 1.3497 0.975 0.961 0.975 0.961 0.975 306,618 0.9750 0.00%
2022-01-13 0 1.350 1.330 1.350 1.330 1.370 422,500 573,520 1.3574 0.975 0.961 0.975 0.961 0.990 584,857 0.9806 0.00%
2022-01-12 0 1.350 1.340 1.350 1.330 1.350 223,000 300,970 1.3496 0.975 0.968 0.975 0.961 0.975 308,694 0.9750 0.00%
2022-01-11 0 1.350 1.340 1.350 1.320 1.360 1,293,000 1,743,245 1.3482 0.975 0.968 0.975 0.954 0.982 1,789,871 0.9739 1.50%
2022-01-10 0 1.330 1.320 1.330 1.320 1.370 1,585,000 2,126,625 1.3417 0.961 0.954 0.961 0.954 0.990 2,194,080 0.9693 0.00%
2022-01-07 0 1.330 1.320 1.330 1.320 1.340 220,000 290,725 1.3215 0.961 0.954 0.961 0.954 0.968 304,541 0.9546 -0.75%
2022-01-06 0 1.340 1.320 1.340 1.310 1.350 352,500 464,115 1.3166 0.968 0.954 0.968 0.946 0.975 487,958 0.9511 -0.74%
2022-01-05 0 1.350 1.330 1.350 1.310 1.370 1,673,500 2,229,550 1.3323 0.975 0.961 0.975 0.946 0.990 2,316,589 0.9624 2.27%
2022-01-04 0 1.320 1.310 1.330 1.300 1.340 423,000 559,915 1.3237 0.954 0.946 0.961 0.939 0.968 585,550 0.9562 0.76%
2022-01-03 0 1.310 1.280 1.310 1.270 1.310 856,000 1,101,835 1.2872 0.946 0.925 0.946 0.917 0.946 1,184,942 0.9299 2.34%
2021-12-31 0 1.280 1.270 1.280 1.250 1.310 1,981,500 2,526,425 1.2750 0.925 0.917 0.925 0.903 0.946 2,742,947 0.9211 -2.29%
2021-12-30 0 1.310 1.310 1.320 1.300 1.330 182,000 237,490 1.3049 0.946 0.946 0.954 0.939 0.961 251,939 0.9427 0.00%
2021-12-29 0 1.310 1.310 1.330 1.310 1.330 245,000 322,200 1.3151 0.946 0.946 0.961 0.946 0.961 339,148 0.9500 0.00%
2021-12-28 0 1.310 1.300 1.310 1.300 1.340 210,500 277,855 1.3200 0.946 0.939 0.946 0.939 0.968 291,390 0.9535 -0.76%
2021-12-24 0 1.320 1.300 1.320 1.290 1.330 571,000 749,060 1.3118 0.954 0.939 0.954 0.932 0.961 790,423 0.9477 1.54%
2021-12-23 0 1.300 1.300 1.320 1.290 1.350 1,702,000 2,216,325 1.3022 0.939 0.939 0.954 0.932 0.975 2,356,041 0.9407 -2.26%
2021-12-22 0 1.330 1.310 1.330 1.300 1.360 360,000 475,555 1.3210 0.961 0.946 0.961 0.939 0.982 498,340 0.9543 0.76%
2021-12-21 0 1.320 1.290 1.320 1.280 1.360 2,077,000 2,697,950 1.2990 0.954 0.932 0.954 0.925 0.982 2,875,145 0.9384 0.00%
2021-12-20 0 1.320 1.310 1.320 1.310 1.350 860,500 1,142,240 1.3274 0.954 0.946 0.954 0.946 0.975 1,191,171 0.9589 -1.49%
2021-12-17 0 1.340 1.340 1.350 1.340 1.350 689,000 928,660 1.3478 0.968 0.968 0.975 0.968 0.975 953,767 0.9737 -2.19%
2021-12-16 0 1.370 1.360 1.370 1.360 1.380 153,000 209,080 1.3665 0.990 0.982 0.990 0.982 0.997 211,795 0.9872 0.74%
2021-12-15 0 1.360 1.350 1.360 1.310 1.400 1,954,000 2,648,775 1.3556 0.982 0.975 0.982 0.946 1.011 2,704,879 0.9793 -3.55%
2021-12-14 0 1.410 1.390 1.410 1.390 1.420 245,500 343,315 1.3984 1.019 1.004 1.019 1.004 1.026 339,840 1.0102 0.71%
2021-12-13 0 1.400 1.400 1.410 1.400 1.450 658,000 928,975 1.4118 1.011 1.011 1.019 1.011 1.047 910,855 1.0199 -1.41%
2021-12-10 0 1.420 1.410 1.420 1.400 1.450 689,500 992,660 1.4397 1.026 1.019 1.026 1.011 1.047 954,460 1.0400 1.43%
2021-12-09 0 1.400 1.390 1.400 1.380 1.420 750,000 1,050,315 1.4004 1.011 1.004 1.011 0.997 1.026 1,038,208 1.0117 0.00%
2021-12-08 0 1.400 1.390 1.400 1.380 1.440 484,500 675,735 1.3947 1.011 1.004 1.011 0.997 1.040 670,683 1.0075 -0.71%
2021-12-07 0 1.410 1.390 1.410 1.390 1.420 2,645,000 3,465,980 1.3104 1.019 1.004 1.019 1.004 1.026 3,661,415 0.9466 1.44%
2021-12-06 0 1.390 1.380 1.390 1.380 1.410 558,500 778,005 1.3930 1.004 0.997 1.004 0.997 1.019 773,119 1.0063 -1.42%
2021-12-03 0 1.410 1.400 1.410 1.390 1.420 513,500 723,290 1.4085 1.019 1.011 1.019 1.004 1.026 710,827 1.0175 -1.40%
2021-12-02 0 1.430 1.420 1.430 1.400 1.450 373,500 528,260 1.4144 1.033 1.026 1.033 1.011 1.047 517,028 1.0217 0.00%
2021-12-01 0 1.430 1.400 1.430 1.390 1.430 431,500 606,240 1.4050 1.033 1.011 1.033 1.004 1.033 597,316 1.0149 0.70%
2021-11-30 0 1.420 1.400 1.420 1.380 1.480 2,073,500 2,900,425 1.3988 1.026 1.011 1.026 0.997 1.069 2,870,300 1.0105 -1.39%
2021-11-29 0 1.440 1.440 1.460 1.400 1.520 1,262,000 1,821,835 1.4436 1.040 1.040 1.055 1.011 1.098 1,746,959 1.0429 -4.64%
2021-11-26 0 1.510 1.500 1.510 1.480 1.540 2,335,000 3,564,070 1.5264 1.091 1.084 1.091 1.069 1.112 3,232,289 1.1026 0.00%
2021-11-25 0 1.510 1.510 1.520 1.410 1.530 21,438,500 28,324,950 1.3212 1.091 1.091 1.098 1.019 1.105 29,676,840 0.9544 7.09%
2021-11-24 0 1.410 1.400 1.430 1.380 1.420 1,040,000 1,450,310 1.3945 1.019 1.011 1.033 0.997 1.026 1,439,649 1.0074 0.00%
2021-11-23 0 1.410 1.390 1.410 1.390 1.440 1,936,500 2,718,085 1.4036 1.019 1.004 1.019 1.004 1.040 2,680,654 1.0140 -2.76%
2021-11-22 0 1.450 1.450 1.470 1.420 1.470 1,093,500 1,577,520 1.4426 1.047 1.047 1.062 1.026 1.062 1,513,708 1.0422 0.00%
2021-11-19 0 1.450 1.450 1.460 1.450 1.480 964,000 1,408,200 1.4608 1.047 1.047 1.055 1.047 1.069 1,334,444 1.0553 -2.68%
2021-11-18 0 1.490 1.480 1.500 1.470 1.490 226,500 335,805 1.4826 1.076 1.069 1.084 1.062 1.076 313,539 1.0710 0.00%
2021-11-17 0 1.490 1.480 1.490 1.450 1.520 1,198,500 1,772,070 1.4786 1.076 1.069 1.076 1.047 1.098 1,659,057 1.0681 0.00%
2021-11-16 0 1.490 1.490 1.500 1.480 1.560 3,003,000 4,521,250 1.5056 1.076 1.076 1.084 1.069 1.127 4,156,986 1.0876 -4.49%
2021-11-15 0 1.560 1.530 1.560 1.520 1.600 811,000 1,260,720 1.5545 1.127 1.105 1.127 1.098 1.156 1,122,649 1.1230 -0.64%
2021-11-12 0 1.570 1.540 1.570 1.550 1.570 730,000 1,137,470 1.5582 1.134 1.112 1.134 1.120 1.134 1,010,523 1.1256 1.29%
2021-11-11 0 1.550 1.520 1.550 1.520 1.560 194,500 299,790 1.5413 1.120 1.098 1.120 1.098 1.127 269,242 1.1135 0.00%
2021-11-10 0 1.550 1.520 1.560 1.490 1.550 1,548,500 2,343,670 1.5135 1.120 1.098 1.127 1.076 1.120 2,143,554 1.0934 0.65%
2021-11-09 0 1.540 1.520 1.540 1.510 1.560 665,500 1,016,575 1.5275 1.112 1.098 1.112 1.091 1.127 921,237 1.1035 0.00%
2021-11-08 0 1.540 1.510 1.550 1.510 1.550 446,500 679,255 1.5213 1.112 1.091 1.120 1.091 1.120 618,080 1.0990 1.32%
2021-11-05 0 1.520 1.520 1.530 1.500 1.610 2,456,500 3,808,690 1.5505 1.098 1.098 1.105 1.084 1.163 3,400,479 1.1200 -2.56%
2021-11-04 0 1.560 1.550 1.570 1.550 1.630 1,191,000 1,881,610 1.5799 1.127 1.120 1.134 1.120 1.178 1,648,675 1.1413 -3.70%
2021-11-03 0 1.620 1.600 1.620 1.590 1.690 1,926,000 3,128,220 1.6242 1.170 1.156 1.170 1.149 1.221 2,666,119 1.1733 -4.14%
2021-11-02 0 1.690 1.670 1.690 1.610 1.740 5,841,500 9,919,760 1.6982 1.221 1.206 1.221 1.163 1.257 8,086,259 1.2267 3.05%
2021-11-01 0 1.640 1.600 1.640 1.550 1.650 1,720,000 2,741,440 1.5939 1.185 1.156 1.185 1.120 1.192 2,380,958 1.1514 1.23%
2021-10-29 0 1.620 1.610 1.620 1.530 1.680 4,925,500 8,007,735 1.6258 1.170 1.163 1.170 1.105 1.214 6,818,260 1.1745 4.52%
2021-10-28 0 1.550 1.540 1.550 1.500 1.610 1,439,000 2,231,505 1.5507 1.120 1.112 1.120 1.084 1.163 1,991,976 1.1202 -1.27%
2021-10-27 0 1.570 1.560 1.580 1.540 1.630 2,072,500 3,234,305 1.5606 1.134 1.127 1.141 1.112 1.178 2,868,916 1.1274 -1.87%
2021-10-26 0 1.600 1.580 1.600 1.550 1.710 9,216,000 15,255,400 1.6553 1.156 1.141 1.156 1.120 1.235 12,757,505 1.1958 0.00%
2021-10-25 0 1.600 1.580 1.590 1.550 1.630 4,668,500 7,484,020 1.6031 1.156 1.141 1.149 1.120 1.178 6,462,501 1.1581 3.23%
2021-10-22 0 1.550 1.530 1.550 1.500 1.550 3,268,500 5,018,845 1.5355 1.120 1.105 1.120 1.084 1.120 4,524,512 1.1093 4.03%
2021-10-21 0 1.490 1.490 1.500 1.460 1.530 1,224,500 1,831,185 1.4955 1.076 1.076 1.084 1.055 1.105 1,695,048 1.0803 -0.67%
2021-10-20 0 1.500 1.490 1.500 1.460 1.510 1,503,500 2,232,795 1.4851 1.084 1.076 1.084 1.055 1.091 2,081,262 1.0728 0.67%
2021-10-19 0 1.490 1.480 1.490 1.420 1.500 4,406,500 6,495,940 1.4742 1.076 1.069 1.076 1.026 1.084 6,099,820 1.0649 3.47%
2021-10-18 0 1.440 1.430 1.440 1.400 1.470 1,037,000 1,479,445 1.4267 1.040 1.033 1.040 1.011 1.062 1,435,496 1.0306 0.70%
2021-10-15 0 1.430 1.400 1.430 1.390 1.500 2,611,500 3,710,415 1.4208 1.033 1.011 1.033 1.004 1.084 3,615,042 1.0264 -0.69%
2021-10-12 0 1.440 1.430 1.440 1.400 1.490 2,249,500 3,221,725 1.4322 1.040 1.033 1.040 1.011 1.076 3,113,933 1.0346 -2.04%
2021-10-11 0 1.470 1.470 1.480 1.470 1.640 11,398,500 17,669,360 1.5501 1.062 1.062 1.069 1.062 1.185 15,778,691 1.1198 6.52%
2021-10-08 0 1.380 1.360 1.390 1.360 1.410 408,000 566,085 1.3875 0.997 0.982 1.004 0.982 1.019 564,785 1.0023 0.73%
2021-10-07 0 1.370 1.370 1.380 1.350 1.370 419,000 568,710 1.3573 0.990 0.990 0.997 0.975 0.990 580,012 0.9805 1.48%
2021-10-06 0 1.350 1.350 1.360 1.320 1.430 1,088,000 1,479,960 1.3603 0.975 0.975 0.982 0.954 1.033 1,506,094 0.9826 -2.88%
2021-10-05 0 1.390 1.390 1.410 1.380 1.420 235,000 329,430 1.4018 1.004 1.004 1.019 0.997 1.026 325,305 1.0127 -0.71%
2021-10-04 0 1.400 1.380 1.400 1.360 1.410 598,500 827,150 1.3820 1.011 0.997 1.011 0.982 1.019 828,490 0.9984 1.45%
2021-09-30 0 1.380 1.380 1.410 1.370 1.410 172,500 240,185 1.3924 0.997 0.997 1.019 0.990 1.019 238,788 1.0059 0.00%
2021-09-29 0 1.380 1.380 1.410 1.380 1.400 649,000 901,005 1.3883 0.997 0.997 1.019 0.997 1.011 898,396 1.0029 -2.13%
2021-09-28 0 1.410 1.400 1.410 1.370 1.410 1,156,000 1,613,565 1.3958 1.019 1.011 1.019 0.990 1.019 1,600,225 1.0083 1.44%
2021-09-27 0 1.390 1.370 1.380 1.360 1.440 718,500 993,550 1.3828 1.004 0.990 0.997 0.982 1.040 994,604 0.9989 0.00%
2021-09-24 0 1.390 1.390 1.410 1.380 1.410 355,000 494,370 1.3926 1.004 1.004 1.019 0.997 1.019 491,419 1.0060 -1.42%
2021-09-23 0 1.410 1.390 1.410 1.380 1.410 1,033,500 1,446,470 1.3996 1.019 1.004 1.019 0.997 1.019 1,430,651 1.0111 2.17%
2021-09-21 0 1.380 1.380 1.390 1.330 1.390 964,000 1,303,965 1.3527 0.997 0.997 1.004 0.961 1.004 1,334,444 0.9772 -0.72%
2021-09-20 0 1.390 1.380 1.390 1.350 1.390 1,026,500 1,397,990 1.3619 1.004 0.997 1.004 0.975 1.004 1,420,961 0.9838 0.72%
2021-09-17 0 1.380 1.370 1.390 1.350 1.400 511,500 699,045 1.3667 0.997 0.990 1.004 0.975 1.011 708,058 0.9873 0.00%
2021-09-16 0 1.380 1.360 1.380 1.310 1.420 2,936,000 3,989,080 1.3587 0.997 0.982 0.997 0.946 1.026 4,064,240 0.9815 -2.13%
2021-09-15 0 1.410 1.410 1.420 1.400 1.430 1,340,500 1,884,815 1.4061 1.019 1.019 1.026 1.011 1.033 1,855,624 1.0157 -1.40%
2021-09-14 0 1.430 1.420 1.430 1.410 1.460 1,645,000 2,340,120 1.4226 1.033 1.026 1.033 1.019 1.055 2,277,137 1.0277 -1.38%
2021-09-13 0 1.450 1.440 1.450 1.410 1.490 2,097,000 3,021,555 1.4409 1.047 1.040 1.047 1.019 1.076 2,902,831 1.0409 0.00%
2021-09-10 0 1.450 1.420 1.450 1.410 1.460 2,106,000 3,012,795 1.4306 1.047 1.026 1.047 1.019 1.055 2,915,289 1.0334 2.84%
2021-09-09 0 1.410 1.410 1.420 1.410 1.470 1,159,402 1,657,215 1.4294 1.019 1.019 1.026 1.019 1.062 1,604,934 1.0326 -4.08%
2021-09-08 0 1.470 1.470 1.480 1.410 1.480 2,881,000 4,196,705 1.4567 1.062 1.062 1.069 1.019 1.069 3,988,104 1.0523 0.00%
2021-09-07 0 1.470 1.470 1.480 1.410 1.520 2,809,500 4,091,375 1.4563 1.062 1.062 1.069 1.019 1.098 3,889,129 1.0520 -2.00%
2021-09-06 0 1.500 1.500 1.520 1.480 1.530 3,200,500 4,830,975 1.5094 1.084 1.084 1.098 1.069 1.105 4,430,381 1.0904 0.00%
2021-09-03 0 1.500 1.490 1.500 1.480 1.520 4,035,500 6,040,690 1.4969 1.084 1.076 1.084 1.069 1.098 5,586,253 1.0813 2.04%
2021-09-02 0 1.470 1.470 1.480 1.430 1.490 1,138,000 1,659,810 1.4585 1.062 1.062 1.069 1.033 1.076 1,575,308 1.0536 2.58%
2021-09-01 0 1.480 1.480 1.490 1.430 1.490 678,000 990,685 1.4612 1.035 1.035 1.042 1.000 1.042 969,323 1.0220 -0.67%
2021-08-31 0 1.490 1.470 1.490 1.480 1.590 3,247,000 4,880,750 1.5032 1.042 1.028 1.042 1.035 1.112 4,642,170 1.0514 -4.49%
2021-08-30 0 1.560 1.560 1.570 1.440 1.590 5,182,500 7,945,020 1.5330 1.091 1.091 1.098 1.007 1.112 7,409,316 1.0723 8.33%
2021-08-27 0 1.440 1.440 1.450 1.390 1.450 2,442,000 3,496,280 1.4317 1.007 1.007 1.014 0.972 1.014 3,491,278 1.0014 4.35%
2021-08-26 0 1.380 1.360 1.380 1.340 1.400 824,500 1,133,030 1.3742 0.965 0.951 0.965 0.937 0.979 1,178,771 0.9612 1.47%
2021-08-25 0 1.360 1.330 1.370 1.330 1.420 1,348,000 1,846,635 1.3699 0.951 0.930 0.958 0.930 0.993 1,927,208 0.9582 -2.16%
2021-08-24 0 1.390 1.360 1.390 1.310 1.400 909,000 1,234,345 1.3579 0.972 0.951 0.972 0.916 0.979 1,299,579 0.9498 5.30%
2021-08-23 0 1.320 1.310 1.320 1.270 1.340 587,115 778,336 1.3257 0.923 0.916 0.923 0.888 0.937 839,386 0.9273 4.76%
2021-08-20 0 1.260 1.260 1.280 1.240 1.330 1,079,500 1,368,915 1.2681 0.881 0.881 0.895 0.867 0.930 1,543,339 0.8870 -3.08%
2021-08-19 0 1.300 1.300 1.320 1.280 1.350 431,000 564,550 1.3099 0.909 0.909 0.923 0.895 0.944 616,192 0.9162 -2.26%
2021-08-18 0 1.330 1.330 1.340 1.320 1.400 1,969,000 2,628,930 1.3352 0.930 0.930 0.937 0.923 0.979 2,815,040 0.9339 -3.62%
2021-08-17 0 1.380 1.370 1.380 1.350 1.410 751,500 1,029,030 1.3693 0.965 0.958 0.965 0.944 0.986 1,074,404 0.9578 -0.72%
2021-08-16 0 1.390 1.360 1.390 1.360 1.400 500,500 690,535 1.3797 0.972 0.951 0.972 0.951 0.979 715,555 0.9650 0.72%
2021-08-13 0 1.380 1.380 1.390 1.340 1.380 631,500 854,940 1.3538 0.965 0.965 0.972 0.937 0.965 902,843 0.9469 2.99%
2021-08-12 0 1.340 1.340 1.360 1.330 1.390 1,274,500 1,712,725 1.3438 0.937 0.937 0.951 0.930 0.972 1,822,127 0.9400 -3.60%
2021-08-11 0 1.390 1.350 1.390 1.350 1.420 228,000 311,675 1.3670 0.972 0.944 0.972 0.944 0.993 325,967 0.9562 -1.42%
2021-08-10 0 1.410 1.370 1.410 1.350 1.420 271,000 376,970 1.3910 0.986 0.958 0.986 0.944 0.993 387,443 0.9730 2.17%
2021-08-09 0 1.380 1.380 1.390 1.330 1.390 480,500 650,750 1.3543 0.965 0.965 0.972 0.930 0.972 686,961 0.9473 2.22%
2021-08-06 0 1.350 1.350 1.360 1.340 1.430 1,051,500 1,419,950 1.3504 0.944 0.944 0.951 0.937 1.000 1,503,308 0.9446 -1.46%
2021-08-05 0 1.370 1.360 1.370 1.370 1.420 835,000 1,152,460 1.3802 0.958 0.951 0.958 0.958 0.993 1,193,783 0.9654 -2.14%
2021-08-04 0 1.400 1.390 1.400 1.370 1.430 917,000 1,273,020 1.3882 0.979 0.972 0.979 0.958 1.000 1,311,016 0.9710 0.72%
2021-08-03 0 1.390 1.380 1.400 1.360 1.480 1,326,500 1,853,945 1.3976 0.972 0.965 0.979 0.951 1.035 1,896,470 0.9776 -5.44%
2021-08-02 0 1.470 1.460 1.470 1.330 1.500 5,511,000 7,707,295 1.3985 1.028 1.021 1.028 0.930 1.049 7,878,966 0.9782 -2.00%
2021-07-30 0 1.500 1.480 1.500 1.350 1.500 2,219,500 3,223,900 1.4525 1.049 1.035 1.049 0.944 1.049 3,173,174 1.0160 6.38%
2021-07-29 0 1.410 1.390 1.410 1.370 1.420 766,000 1,057,905 1.3811 0.986 0.972 0.986 0.958 0.993 1,095,135 0.9660 2.17%
2021-07-28 0 1.380 1.380 1.390 1.310 1.410 1,658,500 2,209,265 1.3321 0.965 0.965 0.972 0.916 0.986 2,371,124 0.9317 3.76%
2021-07-27 0 1.330 1.310 1.330 1.300 1.430 2,868,500 3,881,390 1.3531 0.930 0.916 0.930 0.909 1.000 4,101,037 0.9464 -2.92%
2021-07-26 0 1.370 1.360 1.370 1.360 1.480 2,275,500 3,235,240 1.4218 0.958 0.951 0.958 0.951 1.035 3,253,236 0.9945 -7.43%
2021-07-23 0 1.480 1.470 1.480 1.440 1.570 2,873,000 4,273,485 1.4875 1.035 1.028 1.035 1.007 1.098 4,107,470 1.0404 -3.27%
2021-07-22 0 1.530 1.530 1.540 1.490 1.560 3,445,500 5,268,310 1.5290 1.070 1.070 1.077 1.042 1.091 4,925,962 1.0695 4.79%
2021-07-21 0 1.460 1.460 1.470 1.390 1.470 1,949,000 2,786,355 1.4296 1.021 1.021 1.028 0.972 1.028 2,786,446 1.0000 2.82%
2021-07-20 0 1.420 1.390 1.420 1.330 1.430 7,201,000 9,828,315 1.3649 0.993 0.972 0.993 0.930 1.000 10,295,124 0.9547 -0.70%
2021-07-19 0 1.430 1.430 1.440 1.420 1.570 5,008,500 7,426,200 1.4827 1.000 1.000 1.007 0.993 1.098 7,160,551 1.0371 -8.92%
2021-07-16 0 1.570 1.560 1.570 1.530 1.600 4,102,500 6,417,045 1.5642 1.098 1.091 1.098 1.070 1.119 5,865,262 1.0941 -3.68%
2021-07-15 0 1.630 1.610 1.630 1.590 1.680 7,649,000 12,397,835 1.6208 1.140 1.126 1.140 1.112 1.175 10,935,621 1.1337 1.24%
2021-07-14 0 1.610 1.600 1.610 1.520 1.860 25,099,500 41,920,890 1.6702 1.126 1.119 1.126 1.063 1.301 35,884,249 1.1682 1.26%
2021-07-13 0 1.590 1.580 1.590 1.480 1.610 8,270,000 12,814,470 1.5495 1.112 1.105 1.112 1.035 1.126 11,823,452 1.0838 1.27%
2021-07-12 0 1.570 1.560 1.570 1.470 1.610 11,021,000 16,837,425 1.5278 1.098 1.091 1.098 1.028 1.126 15,756,501 1.0686 -0.63%
2021-07-09 0 1.580 1.570 1.580 1.480 1.640 15,427,000 24,433,015 1.5838 1.105 1.098 1.105 1.035 1.147 22,055,671 1.1078 6.76%
2021-07-08 0 1.480 1.460 1.480 1.350 1.490 15,112,000 22,017,035 1.4569 1.035 1.021 1.035 0.944 1.042 21,605,322 1.0191 9.63%
2021-07-07 0 1.350 1.340 1.350 1.350 1.430 3,444,500 4,670,445 1.3559 0.944 0.937 0.944 0.944 1.000 4,924,532 0.9484 0.00%
2021-07-06 0 1.350 1.340 1.350 1.330 1.350 457,000 613,825 1.3432 0.944 0.937 0.944 0.930 0.944 653,364 0.9395 0.00%
2021-07-05 0 1.350 1.340 1.360 1.310 1.360 681,500 910,745 1.3364 0.944 0.937 0.951 0.916 0.951 974,327 0.9347 3.85%
2021-07-02 0 1.300 1.300 1.320 1.280 1.410 3,996,000 5,256,265 1.3154 0.909 0.909 0.923 0.895 0.986 5,713,001 0.9201 -7.80%
2021-06-30 0 1.410 1.400 1.410 1.330 1.450 6,312,000 8,922,945 1.4136 0.986 0.979 0.986 0.930 1.014 9,024,139 0.9888 6.82%
2021-06-29 0 1.320 1.310 1.320 1.310 1.330 1,737,500 2,286,850 1.3162 0.923 0.916 0.923 0.916 0.930 2,484,069 0.9206 0.76%
2021-06-28 0 1.310 1.300 1.310 1.300 1.320 410,000 536,410 1.3083 0.916 0.909 0.916 0.909 0.923 586,169 0.9151 0.77%
2021-06-25 0 1.300 1.290 1.300 1.290 1.310 569,500 740,815 1.3008 0.909 0.902 0.909 0.902 0.916 814,203 0.9099 2.36%
2021-06-24 0 1.270 1.270 1.290 1.270 1.290 169,000 217,225 1.2854 0.888 0.888 0.902 0.888 0.902 241,616 0.8991 -0.78%
2021-06-23 0 1.280 1.260 1.270 1.260 1.280 222,000 281,900 1.2698 0.895 0.881 0.888 0.881 0.895 317,389 0.8882 0.79%
2021-06-22 0 1.270 1.260 1.270 1.240 1.280 664,500 834,285 1.2555 0.888 0.881 0.888 0.867 0.895 950,022 0.8782 0.79%
2021-06-21 0 1.260 1.260 1.270 1.250 1.290 174,000 218,045 1.2531 0.881 0.881 0.888 0.874 0.902 248,764 0.8765 -0.79%
2021-06-18 0 1.270 1.270 1.280 1.240 1.300 962,000 1,217,450 1.2655 0.888 0.888 0.895 0.867 0.909 1,375,352 0.8852 1.60%
2021-06-17 0 1.250 1.250 1.260 1.250 1.300 974,000 1,241,315 1.2745 0.874 0.874 0.881 0.874 0.909 1,392,508 0.8914 -0.79%
2021-06-16 0 1.260 1.260 1.270 1.250 1.310 465,000 590,310 1.2695 0.881 0.881 0.888 0.874 0.916 664,801 0.8879 -2.33%
2021-06-15 0 1.290 1.270 1.290 1.250 1.320 445,500 565,075 1.2684 0.902 0.888 0.902 0.874 0.923 636,922 0.8872 -1.53%
2021-06-11 0 1.310 1.300 1.310 1.240 1.340 448,500 574,855 1.2817 0.916 0.909 0.916 0.867 0.937 641,211 0.8965 -0.76%
2021-06-10 0 1.320 1.310 1.320 1.300 1.340 778,000 1,021,585 1.3131 0.923 0.916 0.923 0.909 0.937 1,112,291 0.9185 0.00%
2021-06-09 0 1.320 1.320 1.340 1.290 1.340 348,000 455,845 1.3099 0.923 0.923 0.937 0.902 0.937 497,529 0.9162 0.00%
2021-06-08 0 1.320 1.310 1.320 1.300 1.330 113,000 148,575 1.3148 0.923 0.916 0.923 0.909 0.930 161,554 0.9197 1.54%
2021-06-07 0 1.300 1.300 1.310 1.290 1.350 320,500 422,695 1.3189 0.909 0.909 0.916 0.902 0.944 458,212 0.9225 0.00%
2021-06-04 0 1.300 1.300 1.310 1.290 1.330 213,500 279,300 1.3082 0.909 0.909 0.916 0.902 0.930 305,237 0.9150 -0.76%
2021-06-03 0 1.310 1.310 1.330 1.300 1.350 648,000 854,840 1.3192 0.916 0.916 0.930 0.909 0.944 926,433 0.9227 -0.76%
2021-06-02 0 1.320 1.320 1.340 1.300 1.360 642,000 847,205 1.3196 0.923 0.923 0.937 0.909 0.951 917,854 0.9230 -0.75%
2021-06-01 0 1.330 1.320 1.360 1.310 1.380 555,500 745,110 1.3413 0.930 0.923 0.951 0.916 0.965 794,187 0.9382 -1.48%
2021-05-31 0 1.350 1.350 1.360 1.330 1.390 865,000 1,170,884 1.3536 0.944 0.944 0.951 0.930 0.972 1,236,673 0.9468 -1.46%
2021-05-28 0 1.370 1.360 1.370 1.300 1.380 6,633,500 8,895,740 1.3410 0.958 0.951 0.958 0.909 0.965 9,483,781 0.9380 5.38%
2021-05-27 0 1.300 1.300 1.310 1.300 1.320 727,500 946,330 1.3008 0.909 0.909 0.916 0.909 0.923 1,040,092 0.9099 -1.52%
2021-05-26 0 1.320 1.320 1.330 1.280 1.330 1,042,000 1,362,830 1.3079 0.923 0.923 0.930 0.895 0.930 1,489,726 0.9148 1.54%
2021-05-25 0 1.300 1.300 1.310 1.230 1.320 3,041,000 3,940,435 1.2958 0.909 0.909 0.916 0.860 0.923 4,347,656 0.9063 4.84%
2021-05-24 0 1.240 1.240 1.250 1.240 1.270 169,000 211,320 1.2504 0.867 0.867 0.874 0.867 0.888 241,616 0.8746 -0.80%
2021-05-21 0 1.250 1.250 1.260 1.250 1.270 84,000 105,575 1.2568 0.874 0.874 0.881 0.874 0.888 120,093 0.8791 -0.79%
2021-05-20 0 1.260 1.260 1.270 1.230 1.270 841,500 1,055,850 1.2547 0.881 0.881 0.888 0.860 0.888 1,203,076 0.8776 2.44%
2021-05-18 0 1.230 1.230 1.250 1.220 1.250 368,000 452,660 1.2301 0.860 0.860 0.874 0.853 0.874 526,122 0.8604 -0.81%
2021-05-17 0 1.240 1.220 1.240 1.210 1.250 314,500 389,300 1.2378 0.867 0.853 0.867 0.846 0.874 449,634 0.8658 0.81%
2021-05-14 0 1.230 1.210 1.230 1.200 1.230 109,000 132,700 1.2174 0.860 0.846 0.860 0.839 0.860 155,835 0.8515 2.50%
2021-05-13 0 1.200 1.200 1.220 1.190 1.230 702,500 851,694 1.2124 0.839 0.839 0.853 0.832 0.860 1,004,350 0.8480 -0.83%
2021-05-12 0 1.210 1.210 1.230 1.210 1.240 175,000 214,225 1.2241 0.846 0.846 0.860 0.846 0.867 250,194 0.8562 -0.82%
2021-05-11 0 1.220 1.210 1.220 1.220 1.250 440,000 539,750 1.2267 0.853 0.846 0.853 0.853 0.874 629,059 0.8580 -1.61%
2021-05-10 0 1.240 1.240 1.250 1.230 1.260 421,500 524,945 1.2454 0.867 0.867 0.874 0.860 0.881 602,610 0.8711 -0.80%
2021-05-07 0 1.250 1.250 1.260 1.190 1.260 3,935,500 4,848,195 1.2319 0.874 0.874 0.881 0.832 0.881 5,626,505 0.8617 5.93%
2021-05-06 0 1.180 1.170 1.180 1.160 1.190 2,859,500 3,329,665 1.1644 0.825 0.818 0.825 0.811 0.832 4,088,169 0.8145 -0.84%
2021-05-05 0 1.190 1.180 1.190 1.180 1.190 759,500 897,640 1.1819 0.832 0.825 0.832 0.825 0.832 1,085,842 0.8267 0.00%
2021-05-04 0 1.190 1.180 1.190 1.180 1.190 580,000 687,905 1.1860 0.832 0.825 0.832 0.825 0.832 829,214 0.8296 0.85%
2021-05-03 0 1.180 1.180 1.190 1.180 1.190 147,500 174,895 1.1857 0.825 0.825 0.832 0.825 0.832 210,878 0.8294 -0.84%
2021-04-30 0 1.190 1.190 1.200 1.190 1.200 406,500 485,135 1.1934 0.832 0.832 0.839 0.832 0.839 581,165 0.8348 -0.83%
2021-04-29 0 1.200 1.200 1.210 1.190 1.210 706,000 847,965 1.2011 0.839 0.839 0.846 0.832 0.846 1,009,354 0.8401 0.84%
2021-04-28 0 1.190 1.180 1.190 1.180 1.210 528,500 628,165 1.1886 0.832 0.825 0.832 0.825 0.846 755,586 0.8314 0.00%
2021-04-27 0 1.190 1.180 1.190 1.180 1.200 488,000 580,035 1.1886 0.832 0.825 0.832 0.825 0.839 697,684 0.8314 0.85%
2021-04-26 0 1.180 1.180 1.190 1.170 1.190 447,000 527,350 1.1798 0.825 0.825 0.832 0.818 0.832 639,067 0.8252 0.00%
2021-04-23 0 1.180 1.170 1.180 1.160 1.190 433,000 506,955 1.1708 0.825 0.818 0.825 0.811 0.832 619,051 0.8189 0.85%
2021-04-22 0 1.170 1.170 1.180 1.170 1.200 484,500 569,310 1.1750 0.818 0.818 0.825 0.818 0.839 692,680 0.8219 0.00%
2021-04-21 0 1.170 1.170 1.180 1.160 1.200 513,500 601,555 1.1715 0.818 0.818 0.825 0.811 0.839 734,141 0.8194 -1.68%
2021-04-20 0 1.190 1.190 1.200 1.180 1.210 315,000 375,950 1.1935 0.832 0.832 0.839 0.825 0.846 450,349 0.8348 -1.65%
2021-04-19 0 1.210 1.190 1.210 1.180 1.210 1,399,000 1,668,895 1.1929 0.846 0.832 0.846 0.825 0.846 2,000,122 0.8344 0.00%
2021-04-16 0 1.210 1.210 1.220 1.200 1.230 494,000 595,105 1.2047 0.846 0.846 0.853 0.839 0.860 706,262 0.8426 0.83%
2021-04-15 0 1.200 1.200 1.210 1.200 1.220 324,000 391,785 1.2092 0.839 0.839 0.846 0.839 0.853 463,216 0.8458 0.00%
2021-04-14 0 1.200 1.200 1.210 1.190 1.220 344,500 413,765 1.2011 0.839 0.839 0.846 0.832 0.853 492,525 0.8401 0.00%
2021-04-13 0 1.200 1.200 1.210 1.190 1.230 749,500 911,250 1.2158 0.839 0.839 0.846 0.832 0.860 1,071,545 0.8504 0.84%
2021-04-12 0 1.190 1.190 1.220 1.190 1.210 373,500 448,970 1.2021 0.832 0.832 0.853 0.832 0.846 533,985 0.8408 -1.65%
2021-04-09 0 1.210 1.210 1.230 1.200 1.250 742,000 911,470 1.2284 0.846 0.846 0.860 0.839 0.874 1,060,822 0.8592 -1.63%
2021-04-08 0 1.230 1.210 1.230 1.150 1.230 1,255,500 1,500,145 1.1949 0.860 0.846 0.860 0.804 0.860 1,794,963 0.8358 7.89%
2021-04-07 0 1.140 1.140 1.150 1.130 1.150 910,000 1,038,245 1.1409 0.797 0.797 0.804 0.790 0.804 1,301,009 0.7980 0.00%
2021-04-01 0 1.140 1.130 1.140 1.130 1.150 516,500 587,805 1.1381 0.797 0.790 0.797 0.790 0.804 738,430 0.7960 0.00%
2021-03-31 0 1.140 1.120 1.140 1.120 1.170 2,573,000 2,915,035 1.1329 0.797 0.783 0.797 0.783 0.818 3,678,566 0.7924 0.00%
2021-03-30 0 1.140 1.140 1.160 1.140 1.190 714,500 828,330 1.1593 0.797 0.797 0.811 0.797 0.832 1,021,506 0.8109 -2.56%
2021-03-29 0 1.170 1.160 1.170 1.130 1.180 3,659,000 4,286,825 1.1716 0.818 0.811 0.818 0.790 0.825 5,231,199 0.8195 -0.85%
2021-03-26 0 1.180 1.170 1.180 1.150 1.190 364,500 426,095 1.1690 0.825 0.818 0.825 0.804 0.832 521,118 0.8177 3.51%
2021-03-25 0 1.140 1.140 1.150 1.120 1.200 1,678,500 1,916,170 1.1416 0.797 0.797 0.804 0.783 0.839 2,399,718 0.7985 -1.72%
2021-03-24 0 1.160 1.160 1.170 1.160 1.210 571,500 677,405 1.1853 0.811 0.811 0.818 0.811 0.846 817,062 0.8291 -1.69%
2021-03-23 0 1.180 1.170 1.180 1.150 1.190 751,000 877,295 1.1682 0.825 0.818 0.825 0.804 0.832 1,073,690 0.8171 2.61%
2021-03-22 0 1.150 1.140 1.160 1.140 1.190 2,237,500 2,585,905 1.1557 0.804 0.797 0.811 0.797 0.832 3,198,909 0.8084 -3.36%
2021-03-19 0 1.190 1.160 1.190 1.150 1.190 1,008,000 1,176,875 1.1675 0.832 0.811 0.832 0.804 0.832 1,441,117 0.8166 2.59%
2021-03-18 0 1.160 1.160 1.170 1.160 1.250 8,898,500 10,525,825 1.1829 0.811 0.811 0.818 0.811 0.874 12,722,006 0.8274 -5.69%
2021-03-17 0 1.230 1.220 1.230 1.200 1.260 14,260,033 17,332,624 1.2155 0.860 0.853 0.860 0.839 0.881 20,387,282 0.8502 -2.38%
2021-03-16 0 1.260 1.250 1.260 1.210 1.270 3,303,000 4,117,960 1.2467 0.881 0.874 0.881 0.846 0.888 4,722,232 0.8720 1.61%
2021-03-15 0 1.240 1.210 1.240 1.210 1.250 1,153,500 1,416,030 1.2276 0.867 0.846 0.867 0.846 0.874 1,649,136 0.8586 1.64%
2021-03-12 0 1.220 1.210 1.220 1.200 1.230 2,140,500 2,604,270 1.2167 0.853 0.846 0.853 0.839 0.860 3,060,230 0.8510 0.83%
2021-03-11 0 1.210 1.210 1.220 1.190 1.280 4,780,000 5,778,512 1.2089 0.846 0.846 0.853 0.832 0.895 6,833,870 0.8456 -4.72%
2021-03-10 0 1.270 1.270 1.280 1.240 1.280 832,000 1,047,410 1.2589 0.888 0.888 0.895 0.867 0.895 1,189,494 0.8806 2.42%
2021-03-09 0 1.240 1.240 1.270 1.240 1.310 2,619,500 3,275,327 1.2504 0.867 0.867 0.888 0.867 0.916 3,745,046 0.8746 -5.34%
2021-03-08 0 1.310 1.300 1.310 1.270 1.340 1,755,500 2,271,245 1.2938 0.916 0.909 0.916 0.888 0.937 2,509,803 0.9049 1.55%
2021-03-05 0 1.290 1.290 1.310 1.290 1.350 1,297,500 1,703,345 1.3128 0.902 0.902 0.916 0.902 0.944 1,855,010 0.9182 -1.53%
2021-03-04 0 1.310 1.310 1.320 1.300 1.330 6,418,500 8,351,120 1.3011 0.916 0.916 0.923 0.909 0.930 9,176,400 0.9101 -1.50%
2021-03-03 0 1.330 1.320 1.330 1.300 1.350 3,233,500 4,239,300 1.3111 0.930 0.923 0.930 0.909 0.944 4,622,870 0.9170 2.31%
2021-03-02 0 1.300 1.280 1.300 1.270 1.470 18,093,500 24,026,240 1.3279 0.909 0.895 0.909 0.888 1.028 25,867,912 0.9288 -15.03%
2021-03-01 0 1.530 1.520 1.540 1.450 1.560 2,229,500 3,347,825 1.5016 1.070 1.063 1.077 1.014 1.091 3,187,471 1.0503 4.08%
2021-02-26 0 1.470 1.450 1.480 1.430 1.520 1,909,000 2,794,470 1.4638 1.028 1.014 1.035 1.000 1.063 2,729,259 1.0239 -2.00%
2021-02-25 0 1.500 1.510 1.520 1.500 1.610 2,408,500 3,733,030 1.5499 1.049 1.056 1.063 1.049 1.126 3,443,384 1.0841 -5.06%
2021-02-24 0 1.580 1.550 1.580 1.530 1.710 2,422,000 3,883,120 1.6033 1.105 1.084 1.105 1.070 1.196 3,462,685 1.1214 -4.82%
2021-02-23 0 1.660 1.660 1.680 1.650 1.720 2,662,500 4,452,725 1.6724 1.161 1.161 1.175 1.154 1.203 3,806,523 1.1698 -1.19%
2021-02-22 0 1.680 1.680 1.690 1.660 1.770 2,866,000 4,899,440 1.7095 1.175 1.175 1.182 1.161 1.238 4,097,462 1.1957 0.00%
2021-02-19 0 1.680 1.670 1.680 1.630 1.700 1,424,500 2,365,790 1.6608 1.175 1.168 1.175 1.140 1.189 2,036,579 1.1616 -1.75%
2021-02-18 0 1.710 1.700 1.710 1.700 1.800 1,781,500 3,105,445 1.7432 1.196 1.189 1.196 1.189 1.259 2,546,975 1.2193 -2.84%
2021-02-17 0 1.760 1.750 1.780 1.720 1.800 4,385,500 7,749,010 1.7670 1.231 1.224 1.245 1.203 1.259 6,269,861 1.2359 0.57%
2021-02-16 0 1.750 1.740 1.750 1.600 1.770 4,396,500 7,520,030 1.7105 1.224 1.217 1.224 1.119 1.238 6,285,587 1.1964 9.37%
2021-02-11 0 1.600 1.590 1.600 1.550 1.610 671,000 1,058,295 1.5772 1.119 1.112 1.119 1.084 1.126 959,315 1.1032 1.91%
2021-02-10 0 1.570 1.560 1.570 1.550 1.660 1,414,000 2,226,845 1.5749 1.098 1.091 1.098 1.084 1.161 2,021,567 1.1015 -3.68%
2021-02-09 0 1.630 1.590 1.630 1.570 1.660 1,227,500 1,981,640 1.6144 1.140 1.112 1.140 1.098 1.161 1,754,932 1.1292 3.16%
2021-02-08 0 1.580 1.580 1.620 1.560 1.670 1,712,000 2,727,815 1.5933 1.105 1.105 1.133 1.091 1.168 2,447,612 1.1145 -4.82%
2021-02-05 0 1.660 1.650 1.660 1.540 1.670 4,460,000 7,276,815 1.6316 1.161 1.154 1.161 1.077 1.168 6,376,372 1.1412 5.06%
2021-02-04 0 1.580 1.580 1.590 1.560 1.710 2,816,000 4,577,615 1.6256 1.105 1.105 1.112 1.091 1.196 4,025,978 1.1370 -3.07%
2021-02-03 0 1.630 1.610 1.630 1.460 1.680 10,971,500 17,627,915 1.6067 1.140 1.126 1.140 1.021 1.175 15,685,732 1.1238 12.41%
2021-02-02 0 1.450 1.450 1.470 1.440 1.500 1,880,000 2,765,325 1.4709 1.014 1.014 1.028 1.007 1.049 2,687,798 1.0288 -0.68%
2021-02-01 0 1.460 1.460 1.470 1.350 1.470 2,552,000 3,594,180 1.4084 1.021 1.021 1.028 0.944 1.028 3,648,543 0.9851 8.15%
2021-01-29 0 1.350 1.350 1.360 1.340 1.360 1,565,000 2,108,510 1.3473 0.944 0.944 0.951 0.937 0.951 2,237,449 0.9424 0.00%
2021-01-28 0 1.350 1.350 1.360 1.340 1.360 1,163,500 1,566,350 1.3462 0.944 0.944 0.951 0.937 0.951 1,663,432 0.9416 -0.74%
2021-01-27 0 1.360 1.360 1.370 1.340 1.360 1,693,500 2,290,130 1.3523 0.951 0.951 0.958 0.937 0.951 2,421,163 0.9459 0.00%
2021-01-26 0 1.360 1.350 1.360 1.340 1.380 1,823,500 2,466,895 1.3528 0.951 0.944 0.951 0.937 0.965 2,607,021 0.9463 -0.73%
2021-01-25 0 1.370 1.370 1.380 1.340 1.420 1,784,500 2,461,080 1.3791 0.958 0.958 0.965 0.937 0.993 2,551,264 0.9647 -2.14%
2021-01-22 0 1.400 1.390 1.400 1.340 1.410 2,077,900 2,896,392 1.3939 0.979 0.972 0.979 0.937 0.986 2,970,732 0.9750 2.19%
2021-01-21 0 1.370 1.360 1.370 1.320 1.380 2,587,500 3,474,815 1.3429 0.958 0.951 0.958 0.923 0.965 3,699,297 0.9393 0.74%
2021-01-20 0 1.360 1.350 1.360 1.340 1.430 5,246,000 7,232,445 1.3787 0.951 0.944 0.951 0.937 1.000 7,500,100 0.9643 -1.45%
2021-01-19 0 1.380 1.370 1.380 1.340 1.380 1,187,000 1,606,770 1.3536 0.965 0.958 0.965 0.937 0.965 1,697,030 0.9468 2.99%
2021-01-18 0 1.340 1.320 1.340 1.320 1.340 1,523,500 2,020,745 1.3264 0.937 0.923 0.937 0.923 0.937 2,178,117 0.9277 0.00%
2021-01-15 0 1.340 1.330 1.340 1.320 1.370 803,500 1,073,860 1.3365 0.937 0.930 0.937 0.923 0.958 1,148,748 0.9348 0.00%
2021-01-14 0 1.340 1.330 1.340 1.320 1.360 962,500 1,279,630 1.3295 0.937 0.930 0.937 0.923 0.951 1,376,067 0.9299 0.75%
2021-01-13 0 1.330 1.330 1.340 1.320 1.360 1,678,000 2,228,080 1.3278 0.930 0.930 0.937 0.923 0.951 2,399,003 0.9288 -0.75%
2021-01-12 0 1.340 1.340 1.350 1.310 1.360 734,000 973,245 1.3259 0.937 0.937 0.944 0.916 0.951 1,049,385 0.9274 0.00%
2021-01-11 0 1.340 1.340 1.360 1.310 1.370 869,000 1,169,395 1.3457 0.937 0.937 0.951 0.916 0.958 1,242,392 0.9412 2.29%
2021-01-08 0 1.310 1.310 1.350 1.290 1.350 2,473,500 3,259,125 1.3176 0.916 0.916 0.944 0.902 0.944 3,536,313 0.9216 -2.96%
2021-01-07 0 1.350 1.350 1.380 1.350 1.380 556,000 757,940 1.3632 0.944 0.944 0.965 0.944 0.965 794,902 0.9535 -1.46%
2021-01-06 0 1.370 1.350 1.370 1.340 1.390 527,000 722,500 1.3710 0.958 0.944 0.958 0.937 0.972 753,441 0.9589 1.48%
2021-01-05 0 1.350 1.350 1.380 1.340 1.400 1,300,500 1,772,755 1.3631 0.944 0.944 0.965 0.937 0.979 1,859,299 0.9535 -1.46%
2021-01-04 0 1.370 1.370 1.380 1.360 1.430 1,210,500 1,679,700 1.3876 0.958 0.958 0.965 0.951 1.000 1,730,627 0.9706 -4.20%
2020-12-31 0 1.430 1.420 1.430 1.380 1.450 835,000 1,182,135 1.4157 1.000 0.993 1.000 0.965 1.014 1,193,783 0.9902 0.00%
2020-12-30 0 1.430 1.420 1.440 1.410 1.480 1,564,500 2,245,505 1.4353 1.000 0.993 1.007 0.986 1.035 2,236,734 1.0039 -2.72%
2020-12-29 0 1.470 1.440 1.450 1.290 1.500 50,198,000 63,222,180 1.2595 1.028 1.007 1.014 0.902 1.049 71,767,068 0.8809 10.53%
2020-12-28 0 1.330 1.300 1.330 1.300 1.340 720,000 946,305 1.3143 0.930 0.909 0.930 0.909 0.937 1,029,369 0.9193 0.76%
2020-12-24 0 1.320 1.310 1.320 1.310 1.360 366,500 484,465 1.3219 0.923 0.916 0.923 0.916 0.951 523,978 0.9246 -2.94%
2020-12-23 0 1.360 1.340 1.360 1.340 1.410 754,500 1,031,214 1.3668 0.951 0.937 0.951 0.937 0.986 1,078,693 0.9560 -2.16%
2020-12-22 0 1.390 1.360 1.390 1.360 1.410 1,603,500 2,207,150 1.3765 0.972 0.951 0.972 0.951 0.986 2,292,492 0.9628 0.00%
2020-12-21 0 1.390 1.380 1.390 1.370 1.430 1,098,000 1,526,775 1.3905 0.972 0.965 0.972 0.958 1.000 1,569,788 0.9726 -2.11%
2020-12-18 0 1.420 1.410 1.420 1.410 1.450 749,000 1,067,680 1.4255 0.993 0.986 0.993 0.986 1.014 1,070,830 0.9971 -1.39%
2020-12-17 0 1.440 1.430 1.440 1.420 1.460 309,000 447,050 1.4468 1.007 1.000 1.007 0.993 1.021 441,771 1.0119 0.70%
2020-12-16 0 1.430 1.420 1.430 1.410 1.460 272,000 390,340 1.4351 1.000 0.993 1.000 0.986 1.021 388,873 1.0038 0.70%
2020-12-15 0 1.420 1.410 1.430 1.410 1.460 440,000 625,250 1.4210 0.993 0.986 1.000 0.986 1.021 629,059 0.9939 -2.07%
2020-12-14 0 1.450 1.440 1.450 1.440 1.510 880,500 1,293,630 1.4692 1.014 1.007 1.014 1.007 1.056 1,258,833 1.0276 -0.68%
2020-12-11 0 1.460 1.440 1.470 1.400 1.480 3,148,000 4,559,360 1.4483 1.021 1.007 1.028 0.979 1.035 4,500,632 1.0130 -0.68%
2020-12-10 0 1.470 1.460 1.470 1.350 1.480 4,338,000 6,196,730 1.4285 1.028 1.021 1.028 0.944 1.035 6,201,951 0.9992 8.89%
2020-12-09 0 1.350 1.350 1.370 1.340 1.390 2,233,000 3,026,410 1.3553 0.944 0.944 0.958 0.937 0.972 3,192,475 0.9480 -2.17%
2020-12-08 0 1.380 1.380 1.390 1.300 1.400 2,938,000 4,036,435 1.3739 0.965 0.965 0.972 0.909 0.979 4,200,399 0.9610 5.34%
2020-12-07 0 1.310 1.310 1.320 1.300 1.350 474,500 624,575 1.3163 0.916 0.916 0.923 0.909 0.944 678,383 0.9207 0.77%
2020-12-04 0 1.300 1.300 1.310 1.270 1.320 845,500 1,106,065 1.3082 0.909 0.909 0.916 0.888 0.923 1,208,794 0.9150 2.36%
2020-12-03 0 1.270 1.270 1.300 1.270 1.300 333,500 427,775 1.2827 0.888 0.888 0.909 0.888 0.909 476,798 0.8972 0.00%
2020-12-02 0 1.270 1.270 1.280 1.260 1.300 454,500 581,880 1.2803 0.888 0.888 0.895 0.881 0.909 649,789 0.8955 -1.55%
2020-12-01 0 1.290 1.280 1.290 1.260 1.290 1,112,500 1,406,730 1.2645 0.902 0.895 0.902 0.881 0.902 1,590,519 0.8844 2.38%
2020-11-30 0 1.260 1.260 1.270 1.260 1.290 454,500 578,610 1.2731 0.881 0.881 0.888 0.881 0.902 649,789 0.8905 0.00%
2020-11-27 0 1.260 1.250 1.270 1.250 1.280 537,500 676,165 1.2580 0.881 0.874 0.888 0.874 0.895 768,453 0.8799 -0.79%
2020-11-26 0 1.270 1.270 1.290 1.260 1.290 350,500 444,565 1.2684 0.888 0.888 0.902 0.881 0.902 501,103 0.8872 0.00%
2020-11-25 0 1.270 1.270 1.290 1.270 1.300 1,096,000 1,414,365 1.2905 0.888 0.888 0.902 0.888 0.909 1,566,929 0.9026 0.00%
2020-11-24 0 1.270 1.260 1.270 1.260 1.300 707,500 906,750 1.2816 0.888 0.881 0.888 0.881 0.909 1,011,498 0.8964 0.79%
2020-11-23 0 1.260 1.260 1.270 1.240 1.280 617,000 777,910 1.2608 0.881 0.881 0.888 0.867 0.895 882,112 0.8819 1.61%
2020-11-20 0 1.240 1.240 1.260 1.240 1.270 764,500 956,230 1.2508 0.867 0.867 0.881 0.867 0.888 1,092,990 0.8749 -1.59%
2020-11-19 0 1.260 1.260 1.270 1.260 1.270 244,000 308,905 1.2660 0.881 0.881 0.888 0.881 0.888 348,842 0.8855 0.00%
2020-11-18 0 1.260 1.250 1.260 1.250 1.270 73,000 92,360 1.2652 0.881 0.874 0.881 0.874 0.888 104,367 0.8850 -0.79%
2020-11-17 0 1.270 1.250 1.270 1.240 1.290 450,000 564,455 1.2543 0.888 0.874 0.888 0.867 0.902 643,356 0.8774 0.00%
2020-11-16 0 1.270 1.270 1.280 1.240 1.290 1,974,500 2,499,345 1.2658 0.888 0.888 0.895 0.867 0.902 2,822,903 0.8854 2.42%
2020-11-13 0 1.240 1.210 1.240 1.210 1.240 946,500 1,150,215 1.2152 0.867 0.846 0.867 0.846 0.867 1,353,192 0.8500 0.00%
2020-11-12 0 1.240 1.230 1.240 1.220 1.250 222,500 275,035 1.2361 0.867 0.860 0.867 0.853 0.874 318,104 0.8646 0.81%
2020-11-11 0 1.230 1.220 1.230 1.230 1.260 627,500 777,395 1.2389 0.860 0.853 0.860 0.860 0.881 897,124 0.8665 -0.81%
2020-11-10 0 1.240 1.220 1.240 1.210 1.250 1,759,000 2,159,740 1.2278 0.867 0.853 0.867 0.846 0.874 2,514,807 0.8588 1.64%
2020-11-09 0 1.220 1.210 1.220 1.200 1.260 2,803,500 3,417,270 1.2189 0.853 0.846 0.853 0.839 0.881 4,008,107 0.8526 -1.61%
2020-11-06 0 1.240 1.210 1.240 1.210 1.260 739,500 907,705 1.2275 0.867 0.846 0.867 0.846 0.881 1,057,248 0.8586 0.81%
2020-11-05 0 1.230 1.250 1.260 1.220 1.280 423,000 524,535 1.2400 0.860 0.874 0.881 0.853 0.895 604,755 0.8674 -1.60%
2020-11-04 0 1.250 1.250 1.280 1.200 1.280 868,500 1,059,655 1.2201 0.874 0.874 0.895 0.839 0.895 1,241,677 0.8534 0.00%
2020-11-03 0 1.250 1.250 1.260 1.240 1.260 202,000 252,950 1.2522 0.874 0.874 0.881 0.867 0.881 288,795 0.8759 1.63%
2020-11-02 0 1.230 1.210 1.230 1.190 1.240 1,449,000 1,746,405 1.2052 0.860 0.846 0.860 0.832 0.867 2,071,606 0.8430 1.65%
2020-10-30 0 1.210 1.210 1.230 1.140 1.270 466,000 566,005 1.2146 0.846 0.846 0.860 0.797 0.888 666,231 0.8496 -6.20%
2020-10-29 0 1.290 1.280 1.300 1.270 1.320 981,000 1,274,830 1.2995 0.902 0.895 0.909 0.888 0.923 1,402,516 0.9090 -0.77%
2020-10-28 0 1.300 1.300 1.310 1.290 1.320 664,500 863,865 1.3000 0.909 0.909 0.916 0.902 0.923 950,022 0.9093 0.78%
2020-10-27 0 1.290 1.290 1.310 1.280 1.350 2,243,000 2,923,305 1.3033 0.902 0.902 0.916 0.895 0.944 3,206,772 0.9116 0.00%
2020-10-23 0 1.290 1.290 1.300 1.290 1.340 272,500 360,135 1.3216 0.902 0.902 0.909 0.902 0.937 389,588 0.9244 -0.77%
2020-10-22 0 1.300 1.290 1.300 1.300 1.420 1,355,695 1,836,801 1.3549 0.909 0.902 0.909 0.909 0.993 1,938,210 0.9477 -2.99%
2020-10-21 0 1.340 1.340 1.350 1.200 1.390 2,858,500 3,686,235 1.2896 0.937 0.937 0.944 0.839 0.972 4,086,740 0.9020 9.84%
2020-10-20 0 1.220 1.210 1.220 1.170 1.240 748,000 907,615 1.2134 0.853 0.846 0.853 0.818 0.867 1,069,401 0.8487 3.39%
2020-10-19 0 1.180 1.180 1.190 1.150 1.200 420,000 497,425 1.1843 0.825 0.825 0.832 0.804 0.839 600,466 0.8284 0.85%
2020-10-16 0 1.170 1.170 1.190 1.160 1.190 230,000 270,990 1.1782 0.818 0.818 0.832 0.811 0.832 328,826 0.8241 0.86%
2020-10-15 0 1.160 1.160 1.180 1.160 1.190 272,000 319,955 1.1763 0.811 0.811 0.825 0.811 0.832 388,873 0.8228 -2.52%
2020-10-14 0 1.190 1.190 1.200 1.190 1.220 461,500 554,180 1.2008 0.832 0.832 0.839 0.832 0.853 659,797 0.8399 -1.65%
2020-10-12 0 1.210 1.210 1.230 1.200 1.230 204,500 248,495 1.2151 0.846 0.846 0.860 0.839 0.860 292,370 0.8499 0.00%
2020-10-09 0 1.210 1.210 1.220 1.200 1.220 92,000 111,190 1.2086 0.846 0.846 0.853 0.839 0.853 131,531 0.8454 0.83%
2020-10-08 0 1.200 1.200 1.220 1.180 1.230 760,000 918,625 1.2087 0.839 0.839 0.853 0.825 0.860 1,086,557 0.8454 0.00%
2020-10-07 0 1.200 1.200 1.210 1.200 1.220 140,000 169,060 1.2076 0.839 0.839 0.846 0.839 0.853 200,155 0.8446 -0.83%
2020-10-06 0 1.210 1.210 1.220 1.190 1.230 273,500 331,800 1.2132 0.846 0.846 0.853 0.832 0.860 391,017 0.8486 0.83%
2020-10-05 0 1.200 1.200 1.220 1.200 1.240 156,000 188,925 1.2111 0.839 0.839 0.853 0.839 0.867 223,030 0.8471 0.00%
2020-09-30 0 1.200 1.200 1.230 1.200 1.230 71,500 86,760 1.2134 0.839 0.839 0.860 0.839 0.860 102,222 0.8487 -2.44%
2020-09-29 0 1.230 1.200 1.230 1.200 1.240 397,500 480,890 1.2098 0.860 0.839 0.860 0.839 0.867 568,298 0.8462 1.65%
2020-09-28 0 1.210 1.210 1.240 1.190 1.240 199,000 240,475 1.2084 0.846 0.846 0.867 0.832 0.867 284,506 0.8452 -0.82%
2020-09-25 0 1.220 1.190 1.230 1.190 1.230 159,500 192,810 1.2088 0.853 0.832 0.860 0.832 0.860 228,034 0.8455 -0.81%
2020-09-24 0 1.230 1.220 1.230 1.200 1.240 1,211,000 1,472,320 1.2158 0.860 0.853 0.860 0.839 0.867 1,731,342 0.8504 0.82%
2020-09-23 0 1.220 1.220 1.240 1.220 1.250 708,500 874,865 1.2348 0.853 0.853 0.867 0.853 0.874 1,012,928 0.8637 0.00%
2020-09-22 0 1.220 1.230 1.250 1.220 1.280 518,000 641,360 1.2381 0.853 0.860 0.874 0.853 0.895 740,574 0.8660 -3.94%
2020-09-21 0 1.270 1.260 1.270 1.260 1.290 434,500 552,650 1.2719 0.888 0.881 0.888 0.881 0.902 621,196 0.8897 -0.78%
2020-09-18 0 1.280 1.280 1.290 1.280 1.320 243,000 313,170 1.2888 0.895 0.895 0.902 0.895 0.923 347,412 0.9014 -0.78%
2020-09-17 0 1.290 1.290 1.300 1.280 1.330 752,000 974,380 1.2957 0.902 0.902 0.909 0.895 0.930 1,075,119 0.9063 -1.53%
2020-09-16 0 1.310 1.300 1.310 1.280 1.320 754,500 980,130 1.2990 0.916 0.909 0.916 0.895 0.923 1,078,693 0.9086 0.77%
2020-09-15 0 1.300 1.300 1.310 1.290 1.320 685,500 901,260 1.3147 0.909 0.909 0.916 0.902 0.923 980,046 0.9196 0.00%
2020-09-14 0 1.300 1.290 1.300 1.260 1.310 700,500 891,475 1.2726 0.909 0.902 0.909 0.881 0.916 1,001,491 0.8901 1.56%
2020-09-11 0 1.280 1.260 1.280 1.260 1.310 586,500 749,660 1.2782 0.895 0.881 0.895 0.881 0.916 838,507 0.8940 0.79%
2020-09-10 0 1.270 1.270 1.290 1.270 1.340 349,500 450,010 1.2876 0.888 0.888 0.902 0.888 0.937 499,673 0.9006 -0.78%
2020-09-09 0 1.280 1.280 1.290 1.270 1.290 280,500 357,625 1.2750 0.895 0.895 0.902 0.888 0.902 401,025 0.8918 -0.78%
2020-09-08 0 1.290 1.290 1.300 1.280 1.310 408,000 528,415 1.2951 0.902 0.902 0.909 0.895 0.916 583,309 0.9059 -1.53%
2020-09-07 0 1.310 1.310 1.320 1.280 1.330 999,000 1,313,330 1.3146 0.916 0.916 0.923 0.895 0.930 1,428,250 0.9195 0.00%
2020-09-04 0 1.310 1.310 1.320 1.290 1.330 1,297,000 1,697,207 1.3086 0.916 0.916 0.923 0.902 0.930 1,854,295 0.9153 -2.24%
2020-09-03 0 1.340 1.330 1.340 1.320 1.390 1,337,500 1,816,380 1.3580 0.937 0.930 0.937 0.923 0.972 1,912,197 0.9499 1.82%
2020-09-02 0 1.370 1.370 1.400 1.370 1.440 1,642,000 2,286,300 1.3924 0.920 0.920 0.941 0.920 0.968 2,443,862 0.9355 -3.52%
2020-09-01 0 1.420 1.420 1.430 1.410 1.430 509,000 722,275 1.4190 0.954 0.954 0.961 0.947 0.961 757,567 0.9534 0.00%
2020-08-31 0 1.420 1.410 1.420 1.400 1.440 958,500 1,362,605 1.4216 0.954 0.947 0.954 0.941 0.968 1,426,578 0.9552 0.71%
2020-08-28 0 1.410 1.410 1.420 1.390 1.450 1,315,500 1,874,900 1.4252 0.947 0.947 0.954 0.934 0.974 1,957,917 0.9576 -1.40%
2020-08-27 0 1.430 1.430 1.440 1.420 1.480 1,202,000 1,740,750 1.4482 0.961 0.961 0.968 0.954 0.994 1,788,990 0.9730 -3.38%
2020-08-26 0 1.480 1.470 1.480 1.450 1.520 4,404,000 6,570,190 1.4919 0.994 0.988 0.994 0.974 1.021 6,554,669 1.0024 2.07%
2020-08-25 0 1.450 1.450 1.470 1.350 1.520 6,661,500 9,621,970 1.4444 0.974 0.974 0.988 0.907 1.021 9,914,607 0.9705 5.84%
2020-08-24 0 1.370 1.360 1.380 1.280 1.380 5,301,000 7,085,845 1.3367 0.920 0.914 0.927 0.860 0.927 7,889,714 0.8981 7.03%
2020-08-21 0 1.280 1.280 1.290 1.270 1.350 1,073,000 1,419,625 1.3230 0.860 0.860 0.867 0.853 0.907 1,596,994 0.8889 -4.48%
2020-08-20 0 1.340 1.340 1.360 1.320 1.370 2,550,000 3,429,100 1.3447 0.900 0.900 0.914 0.887 0.920 3,795,278 0.9035 -0.74%
2020-08-19 0 1.350 1.350 1.360 1.300 1.370 1,388,000 1,861,105 1.3409 0.907 0.907 0.914 0.873 0.920 2,065,822 0.9009 3.05%
2020-08-18 0 1.310 1.310 1.320 1.290 1.360 1,077,000 1,414,155 1.3131 0.880 0.880 0.887 0.867 0.914 1,602,947 0.8822 -1.50%
2020-08-17 0 1.330 1.310 1.330 1.240 1.370 5,610,000 7,343,295 1.3090 0.894 0.880 0.894 0.833 0.920 8,349,613 0.8795 7.26%
2020-08-14 0 1.240 1.240 1.250 1.220 1.240 686,000 844,340 1.2308 0.833 0.833 0.840 0.820 0.833 1,021,004 0.8270 1.64%
2020-08-13 0 1.220 1.220 1.230 1.220 1.230 692,000 848,835 1.2266 0.820 0.820 0.826 0.820 0.826 1,029,934 0.8242 -1.61%
2020-08-12 0 1.240 1.230 1.240 1.220 1.250 600,500 737,770 1.2286 0.833 0.826 0.833 0.820 0.840 893,751 0.8255 1.64%
2020-08-11 0 1.220 1.220 1.240 1.210 1.250 1,782,000 2,201,920 1.2356 0.820 0.820 0.833 0.813 0.840 2,652,230 0.8302 -0.81%
2020-08-10 0 1.230 1.220 1.230 1.210 1.240 710,500 870,555 1.2253 0.826 0.820 0.826 0.813 0.833 1,057,469 0.8232 0.00%
2020-08-07 0 1.230 1.230 1.240 1.200 1.250 2,571,000 3,135,880 1.2197 0.826 0.826 0.833 0.806 0.840 3,826,534 0.8195 -1.60%
2020-08-06 0 1.250 1.250 1.260 1.230 1.260 982,000 1,218,085 1.2404 0.840 0.840 0.847 0.826 0.847 1,461,554 0.8334 0.81%
2020-08-05 0 1.240 1.240 1.250 1.230 1.260 718,000 891,760 1.2420 0.833 0.833 0.840 0.826 0.847 1,068,631 0.8345 0.00%
2020-08-04 0 1.240 1.240 1.250 1.230 1.260 990,000 1,224,170 1.2365 0.833 0.833 0.840 0.826 0.847 1,473,461 0.8308 -1.59%
2020-08-03 0 1.260 1.240 1.260 1.220 1.280 1,563,000 1,947,285 1.2459 0.847 0.833 0.847 0.820 0.860 2,326,282 0.8371 1.61%
2020-07-31 0 1.240 1.220 1.230 1.220 1.250 527,500 649,005 1.2303 0.833 0.820 0.826 0.820 0.840 785,102 0.8267 0.00%
2020-07-30 0 1.240 1.240 1.250 1.230 1.260 847,500 1,056,095 1.2461 0.833 0.833 0.840 0.826 0.847 1,261,372 0.8373 0.81%
2020-07-29 0 1.230 1.230 1.250 1.210 1.240 631,000 773,345 1.2256 0.826 0.826 0.840 0.813 0.833 939,145 0.8235 1.65%
2020-07-28 0 1.210 1.210 1.230 1.210 1.250 767,500 940,480 1.2254 0.813 0.813 0.826 0.813 0.840 1,142,304 0.8233 -1.63%
2020-07-27 0 1.230 1.230 1.240 1.230 1.260 1,300,000 1,608,520 1.2373 0.826 0.826 0.833 0.826 0.847 1,934,848 0.8313 0.82%
2020-07-24 0 1.220 1.220 1.230 1.210 1.250 2,115,500 2,613,570 1.2354 0.820 0.820 0.826 0.813 0.840 3,148,593 0.8301 -2.40%
2020-07-23 0 1.250 1.250 1.270 1.230 1.300 2,566,000 3,221,550 1.2555 0.840 0.840 0.853 0.826 0.873 3,819,092 0.8435 -3.10%
2020-07-22 0 1.290 1.290 1.300 1.290 1.340 1,034,500 1,358,415 1.3131 0.867 0.867 0.873 0.867 0.900 1,539,692 0.8823 -2.27%
2020-07-21 0 1.320 1.310 1.320 1.310 1.350 1,101,000 1,457,100 1.3234 0.887 0.880 0.887 0.880 0.907 1,638,667 0.8892 0.00%
2020-07-20 0 1.320 1.320 1.330 1.300 1.400 3,093,500 4,186,660 1.3534 0.887 0.887 0.894 0.873 0.941 4,604,194 0.9093 0.00%
2020-07-17 0 1.320 1.320 1.330 1.260 1.330 895,500 1,167,075 1.3033 0.887 0.887 0.894 0.847 0.894 1,332,813 0.8756 3.94%
2020-07-16 0 1.270 1.270 1.280 1.270 1.340 2,068,500 2,681,330 1.2963 0.853 0.853 0.860 0.853 0.900 3,078,641 0.8709 -4.51%
2020-07-15 0 1.330 1.320 1.330 1.290 1.370 3,753,500 4,946,327 1.3178 0.894 0.887 0.894 0.867 0.920 5,586,501 0.8854 2.31%
2020-07-14 0 1.300 1.300 1.310 1.250 1.450 3,076,500 3,981,985 1.2943 0.873 0.873 0.880 0.840 0.974 4,578,892 0.8696 -2.99%
2020-07-13 0 1.340 1.330 1.340 1.210 1.360 6,974,500 9,141,520 1.3107 0.900 0.894 0.900 0.813 0.914 10,380,459 0.8806 8.94%
2020-07-10 0 1.230 1.210 1.230 1.210 1.280 2,496,000 3,077,365 1.2329 0.826 0.813 0.826 0.813 0.860 3,714,908 0.8284 -1.60%
2020-07-09 0 1.250 1.230 1.250 1.230 1.280 1,469,500 1,840,840 1.2527 0.840 0.826 0.840 0.826 0.860 2,187,122 0.8417 -0.79%
2020-07-08 0 1.260 1.240 1.260 1.230 1.270 875,000 1,093,810 1.2501 0.847 0.833 0.847 0.826 0.853 1,302,301 0.8399 0.00%
2020-07-07 0 1.260 1.240 1.260 1.240 1.310 3,391,000 4,329,340 1.2767 0.847 0.833 0.847 0.833 0.880 5,046,976 0.8578 -1.56%
2020-07-06 0 1.280 1.280 1.290 1.200 1.290 3,826,000 4,843,625 1.2660 0.860 0.860 0.867 0.806 0.867 5,694,406 0.8506 5.79%
2020-07-03 0 1.210 1.200 1.210 1.160 1.220 1,966,000 2,350,220 1.1954 0.813 0.806 0.813 0.779 0.820 2,926,085 0.8032 4.31%
2020-07-02 0 1.160 1.150 1.170 1.150 1.190 2,234,500 2,609,845 1.1680 0.779 0.773 0.786 0.773 0.800 3,325,706 0.7847 1.75%
2020-06-30 0 1.140 1.130 1.140 1.130 1.150 1,286,000 1,461,985 1.1368 0.766 0.759 0.766 0.759 0.773 1,914,011 0.7638 0.00%
2020-06-29 0 1.140 1.140 1.150 1.140 1.170 1,086,500 1,247,585 1.1483 0.766 0.766 0.773 0.766 0.786 1,617,086 0.7715 -1.72%
2020-06-26 0 1.160 1.150 1.160 1.140 1.160 1,517,500 1,749,585 1.1529 0.779 0.773 0.779 0.766 0.779 2,258,563 0.7746 1.75%
2020-06-24 0 1.140 1.130 1.140 1.130 1.180 2,320,500 2,665,600 1.1487 0.766 0.759 0.766 0.759 0.793 3,453,703 0.7718 -3.39%
2020-06-23 0 1.180 1.160 1.180 1.160 1.220 3,466,500 4,101,700 1.1832 0.793 0.779 0.793 0.779 0.820 5,159,346 0.7950 -3.28%
2020-06-22 0 1.220 1.210 1.220 1.200 1.240 983,500 1,200,925 1.2211 0.820 0.813 0.820 0.806 0.833 1,463,787 0.8204 -0.81%
2020-06-19 0 1.230 1.220 1.230 1.220 1.280 2,211,000 2,729,050 1.2343 0.826 0.820 0.826 0.820 0.860 3,290,730 0.8293 -2.30%
2020-06-18 0 1.360 1.360 1.370 1.260 1.380 7,585,000 10,149,635 1.3381 0.846 0.846 0.852 0.784 0.858 12,194,731 0.8323 6.25%
2020-06-17 0 1.280 1.280 1.290 1.270 1.330 4,323,500 5,617,715 1.2993 0.796 0.796 0.802 0.790 0.827 6,951,077 0.8082 1.59%
2020-06-16 0 1.260 1.250 1.260 1.200 1.260 3,336,500 4,149,855 1.2438 0.784 0.777 0.784 0.746 0.784 5,364,235 0.7736 5.88%
2020-06-15 0 1.190 1.190 1.200 1.190 1.230 1,274,000 1,536,470 1.2060 0.740 0.740 0.746 0.740 0.765 2,048,265 0.7501 -0.83%
2020-06-12 0 1.200 1.200 1.220 1.150 1.220 2,264,500 2,667,165 1.1778 0.746 0.746 0.759 0.715 0.759 3,640,734 0.7326 0.00%
2020-06-11 0 1.200 1.200 1.210 1.190 1.270 5,585,000 6,730,965 1.2052 0.746 0.746 0.753 0.740 0.790 8,979,245 0.7496 -4.00%
2020-06-10 0 1.250 1.230 1.250 1.220 1.280 1,140,500 1,412,125 1.2382 0.777 0.765 0.777 0.759 0.796 1,833,631 0.7701 0.00%
2020-06-09 0 1.250 1.250 1.260 1.190 1.320 10,817,500 13,342,665 1.2334 0.777 0.777 0.784 0.740 0.821 17,391,761 0.7672 4.17%
2020-06-08 0 1.200 1.190 1.200 1.190 1.230 5,252,000 6,320,545 1.2035 0.746 0.740 0.746 0.740 0.765 8,443,867 0.7485 0.00%
2020-06-05 0 1.200 1.200 1.210 1.190 1.230 3,243,000 3,928,715 1.2114 0.746 0.746 0.753 0.740 0.765 5,213,911 0.7535 0.00%
2020-06-04 0 1.200 1.190 1.200 1.160 1.230 6,688,000 7,976,935 1.1927 0.746 0.740 0.746 0.722 0.765 10,752,586 0.7419 5.26%
2020-06-03 0 1.140 1.140 1.150 1.100 1.160 4,539,500 5,162,995 1.1373 0.709 0.709 0.715 0.684 0.722 7,298,350 0.7074 -1.72%
2020-06-02 0 1.160 1.140 1.160 1.130 1.180 2,312,000 2,656,645 1.1491 0.722 0.709 0.722 0.703 0.734 3,717,102 0.7147 -1.69%
2020-06-01 0 1.180 1.180 1.190 1.150 1.210 972,500 1,155,082 1.1877 0.734 0.734 0.740 0.715 0.753 1,563,530 0.7388 3.51%
2020-05-29 0 1.140 1.110 1.140 1.140 1.240 4,214,000 4,906,815 1.1644 0.709 0.690 0.709 0.709 0.771 6,775,029 0.7243 -5.79%
2020-05-28 0 1.210 1.210 1.230 1.210 1.240 747,000 911,370 1.2200 0.753 0.753 0.765 0.753 0.771 1,200,984 0.7589 -0.82%
2020-05-27 0 1.220 1.220 1.240 1.220 1.250 937,500 1,151,610 1.2284 0.759 0.759 0.771 0.759 0.777 1,507,259 0.7640 -0.81%
2020-05-26 0 1.230 1.230 1.240 1.200 1.240 578,500 708,430 1.2246 0.765 0.765 0.771 0.746 0.771 930,079 0.7617 0.00%
2020-05-25 0 1.230 1.220 1.230 1.190 1.250 945,500 1,158,795 1.2256 0.765 0.759 0.765 0.740 0.777 1,520,121 0.7623 0.82%
2020-05-22 0 1.220 1.200 1.220 1.190 1.240 1,922,500 2,342,170 1.2183 0.759 0.746 0.759 0.740 0.771 3,090,886 0.7578 -3.94%
2020-05-21 0 1.270 1.260 1.270 1.240 1.330 2,653,500 3,420,095 1.2889 0.790 0.784 0.790 0.771 0.827 4,266,146 0.8017 3.25%
2020-05-20 0 1.230 1.230 1.260 1.230 1.260 1,211,000 1,504,360 1.2422 0.765 0.765 0.784 0.765 0.784 1,946,977 0.7727 -0.81%
2020-05-19 0 1.240 1.240 1.250 1.230 1.250 737,500 914,230 1.2396 0.771 0.771 0.777 0.765 0.777 1,185,711 0.7710 1.64%
2020-05-18 0 1.220 1.220 1.230 1.200 1.230 1,589,000 1,935,430 1.2180 0.759 0.759 0.765 0.746 0.765 2,554,704 0.7576 0.00%
2020-05-15 0 1.220 1.220 1.240 1.210 1.250 1,412,000 1,726,035 1.2224 0.759 0.759 0.771 0.753 0.777 2,270,133 0.7603 -1.61%
2020-05-14 0 1.240 1.230 1.250 1.220 1.260 1,069,500 1,318,840 1.2331 0.771 0.765 0.777 0.759 0.784 1,719,481 0.7670 -2.36%
2020-05-13 0 1.270 1.240 1.270 1.220 1.280 1,981,500 2,486,465 1.2548 0.790 0.771 0.790 0.759 0.796 3,185,743 0.7805 0.00%
2020-05-12 0 1.270 1.270 1.280 1.270 1.320 822,000 1,052,105 1.2799 0.790 0.790 0.796 0.790 0.821 1,321,565 0.7961 -3.79%
2020-05-11 0 1.320 1.300 1.320 1.310 1.330 1,196,000 1,578,720 1.3200 0.821 0.809 0.821 0.815 0.827 1,922,861 0.8210 1.54%
2020-05-08 0 1.300 1.300 1.320 1.270 1.340 1,473,000 1,922,420 1.3051 0.809 0.809 0.821 0.790 0.833 2,368,206 0.8118 2.36%
2020-05-07 0 1.270 1.260 1.270 1.250 1.280 396,500 500,645 1.2627 0.790 0.784 0.790 0.777 0.796 637,470 0.7854 0.79%
2020-05-06 0 1.260 1.260 1.270 1.260 1.300 495,500 632,220 1.2759 0.784 0.784 0.790 0.784 0.809 796,637 0.7936 -0.79%
2020-05-05 0 1.270 1.270 1.280 1.260 1.300 358,000 453,750 1.2675 0.790 0.790 0.796 0.784 0.809 575,572 0.7883 0.79%
2020-05-04 0 1.260 1.260 1.270 1.250 1.310 1,040,500 1,312,660 1.2616 0.784 0.784 0.790 0.777 0.815 1,672,857 0.7847 -2.33%
2020-04-29 0 1.290 1.290 1.310 1.290 1.330 1,122,500 1,467,115 1.3070 0.802 0.802 0.815 0.802 0.827 1,804,692 0.8129 0.78%
2020-04-28 0 1.280 1.280 1.290 1.270 1.300 1,422,500 1,828,915 1.2857 0.796 0.796 0.802 0.790 0.809 2,287,015 0.7997 -0.78%
2020-04-27 0 1.290 1.290 1.300 1.270 1.340 989,500 1,295,335 1.3091 0.802 0.802 0.809 0.790 0.833 1,590,862 0.8142 0.78%
2020-04-24 0 1.280 1.280 1.300 1.280 1.310 369,000 476,745 1.2920 0.796 0.796 0.809 0.796 0.815 593,257 0.8036 -1.54%
2020-04-23 0 1.300 1.300 1.310 1.290 1.320 856,000 1,118,600 1.3068 0.809 0.809 0.815 0.802 0.821 1,376,228 0.8128 -0.76%
2020-04-22 0 1.310 1.310 1.330 1.270 1.330 866,000 1,124,390 1.2984 0.815 0.815 0.827 0.790 0.827 1,392,306 0.8076 0.77%
2020-04-21 0 1.300 1.300 1.310 1.300 1.340 1,053,500 1,382,125 1.3119 0.809 0.809 0.815 0.809 0.833 1,693,757 0.8160 -3.70%
2020-04-20 0 1.350 1.340 1.350 1.340 1.360 692,000 937,775 1.3552 0.840 0.833 0.840 0.833 0.846 1,112,558 0.8429 1.50%
2020-04-17 0 1.330 1.330 1.340 1.330 1.370 897,500 1,208,895 1.3470 0.827 0.827 0.833 0.827 0.852 1,442,949 0.8378 0.00%
2020-04-16 0 1.330 1.320 1.340 1.310 1.350 2,564,000 3,448,000 1.3448 0.827 0.821 0.833 0.815 0.840 4,122,253 0.8364 -1.48%
2020-04-15 0 1.350 1.340 1.360 1.340 1.410 1,831,500 2,485,345 1.3570 0.840 0.833 0.846 0.833 0.877 2,944,581 0.8440 -2.17%
2020-04-14 0 1.380 1.370 1.380 1.310 1.400 1,761,500 2,386,535 1.3548 0.858 0.852 0.858 0.815 0.871 2,832,039 0.8427 2.99%
2020-04-09 0 1.340 1.320 1.340 1.310 1.350 1,386,000 1,855,265 1.3386 0.833 0.821 0.833 0.815 0.840 2,228,332 0.8326 0.00%
2020-04-08 0 1.340 1.330 1.340 1.320 1.360 1,209,500 1,622,880 1.3418 0.833 0.827 0.833 0.821 0.846 1,944,565 0.8346 -1.47%
2020-04-07 0 1.360 1.360 1.380 1.320 1.380 2,115,000 2,863,695 1.3540 0.846 0.846 0.858 0.821 0.858 3,400,377 0.8422 3.03%
2020-04-06 0 1.320 1.300 1.310 1.290 1.330 838,000 1,096,610 1.3086 0.821 0.809 0.815 0.802 0.827 1,347,289 0.8139 -0.75%
2020-04-03 0 1.330 1.320 1.330 1.290 1.340 445,500 588,000 1.3199 0.827 0.821 0.827 0.802 0.833 716,250 0.8209 -0.75%
2020-04-02 0 1.340 1.310 1.320 1.250 1.340 937,000 1,207,890 1.2891 0.833 0.815 0.821 0.777 0.833 1,506,455 0.8018 2.29%
2020-04-01 0 1.310 1.300 1.310 1.280 1.420 2,275,000 3,055,595 1.3431 0.815 0.809 0.815 0.796 0.883 3,657,615 0.8354 -6.43%
2020-03-31 0 1.400 1.380 1.400 1.370 1.440 939,000 1,319,360 1.4051 0.871 0.858 0.871 0.852 0.896 1,509,671 0.8739 4.48%
2020-03-30 0 1.340 1.340 1.360 1.320 1.400 1,201,000 1,617,215 1.3466 0.833 0.833 0.846 0.821 0.871 1,930,899 0.8375 -4.29%
2020-03-27 0 1.400 1.390 1.400 1.380 1.500 1,986,500 2,822,065 1.4206 0.871 0.865 0.871 0.858 0.933 3,193,782 0.8836 -2.10%
2020-03-26 0 1.430 1.430 1.440 1.410 1.560 1,814,000 2,621,925 1.4454 0.889 0.889 0.896 0.877 0.970 2,916,446 0.8990 -2.72%
2020-03-25 0 1.470 1.450 1.470 1.380 1.470 2,095,500 2,952,815 1.4091 0.914 0.902 0.914 0.858 0.914 3,369,026 0.8765 10.53%
2020-03-24 0 1.330 1.300 1.320 1.300 1.340 988,000 1,307,600 1.3235 0.827 0.809 0.821 0.809 0.833 1,588,450 0.8232 4.72%
2020-03-23 0 1.270 1.230 1.270 1.160 1.320 751,500 948,385 1.2620 0.790 0.765 0.790 0.722 0.821 1,208,219 0.7849 0.79%
2020-03-20 0 1.260 1.260 1.270 1.120 1.310 1,848,500 2,313,705 1.2517 0.784 0.784 0.790 0.697 0.815 2,971,913 0.7785 6.78%
2020-03-19 0 1.180 1.160 1.180 1.100 1.220 4,275,000 4,981,290 1.1652 0.734 0.722 0.734 0.684 0.759 6,873,102 0.7248 -3.28%
2020-03-18 0 1.220 1.220 1.240 1.200 1.380 2,732,000 3,473,745 1.2715 0.759 0.759 0.771 0.746 0.858 4,392,354 0.7909 -8.96%
2020-03-17 0 1.340 1.340 1.350 1.300 1.400 3,013,500 4,019,115 1.3337 0.833 0.833 0.840 0.809 0.871 4,844,934 0.8296 -1.11%
2020-03-16 0 1.420 1.420 1.430 1.360 1.490 1,850,500 2,632,940 1.4228 0.843 0.843 0.849 0.807 0.884 3,117,847 0.8445 0.00%
2020-03-13 0 1.420 1.410 1.420 1.310 1.420 5,196,000 7,145,920 1.3753 0.843 0.837 0.843 0.778 0.843 8,754,570 0.8163 -4.05%
2020-03-12 0 1.480 1.470 1.490 1.460 1.530 2,812,000 4,217,970 1.5000 0.878 0.872 0.884 0.867 0.908 4,737,847 0.8903 -6.92%
2020-03-11 0 1.590 1.590 1.600 1.570 1.640 1,470,000 2,360,975 1.6061 0.944 0.944 0.950 0.932 0.973 2,476,755 0.9533 -1.24%
2020-03-10 0 1.610 1.610 1.620 1.500 1.620 2,627,000 4,090,580 1.5571 0.956 0.956 0.962 0.890 0.962 4,426,146 0.9242 2.55%
2020-03-09 0 1.570 1.570 1.580 1.530 1.690 6,014,000 9,508,420 1.5810 0.932 0.932 0.938 0.908 1.003 10,132,792 0.9384 -7.10%
2020-03-06 0 1.690 1.690 1.700 1.660 1.740 1,906,500 3,205,080 1.6811 1.003 1.003 1.009 0.985 1.033 3,212,199 0.9978 -2.31%
2020-03-05 0 1.730 1.730 1.750 1.600 1.830 19,942,500 33,832,705 1.6965 1.027 1.027 1.039 0.950 1.086 33,600,466 1.0069 -2.81%
2020-03-04 0 1.780 1.780 1.790 1.750 1.790 1,623,500 2,889,965 1.7801 1.056 1.056 1.062 1.039 1.062 2,735,382 1.0565 1.71%
2020-03-03 0 1.750 1.750 1.780 1.740 1.800 2,250,000 3,990,010 1.7733 1.039 1.039 1.056 1.033 1.068 3,790,951 1.0525 0.00%
2020-03-02 0 1.750 1.750 1.760 1.680 1.760 1,962,000 3,404,075 1.7350 1.039 1.039 1.045 0.997 1.045 3,305,710 1.0298 3.55%
2020-02-28 0 1.690 1.670 1.690 1.650 1.770 5,495,500 9,290,105 1.6905 1.003 0.991 1.003 0.979 1.051 9,259,188 1.0033 -5.59%
2020-02-27 0 1.790 1.790 1.800 1.750 1.810 1,846,000 3,292,530 1.7836 1.062 1.062 1.068 1.039 1.074 3,110,265 1.0586 1.13%
2020-02-26 0 1.770 1.770 1.780 1.760 1.820 2,184,000 3,896,040 1.7839 1.051 1.051 1.056 1.045 1.080 3,679,750 1.0588 -2.75%
2020-02-25 0 1.820 1.820 1.830 1.750 2.010 18,230,500 33,407,575 1.8325 1.080 1.080 1.086 1.039 1.193 30,715,973 1.0876 -7.14%
2020-02-24 0 1.960 1.960 1.970 1.910 2.030 5,118,000 10,111,565 1.9757 1.163 1.163 1.169 1.134 1.205 8,623,151 1.1726 0.51%
2020-02-21 0 1.950 1.940 1.950 1.870 2.070 13,014,500 25,688,505 1.9738 1.157 1.151 1.157 1.110 1.229 21,927,705 1.1715 2.63%
2020-02-20 0 1.900 1.900 1.930 1.800 1.930 5,022,500 9,418,425 1.8752 1.128 1.128 1.145 1.068 1.145 8,462,246 1.1130 4.97%
2020-02-19 0 1.810 1.800 1.810 1.780 1.850 2,224,000 4,030,205 1.8121 1.074 1.068 1.074 1.056 1.098 3,747,145 1.0755 0.56%
2020-02-18 0 1.800 1.800 1.810 1.750 1.810 1,321,000 2,365,063 1.7904 1.068 1.068 1.074 1.039 1.074 2,225,710 1.0626 -0.55%
2020-02-17 0 1.810 1.800 1.810 1.780 1.830 1,526,000 2,756,070 1.8061 1.074 1.068 1.074 1.056 1.086 2,571,107 1.0719 1.69%
2020-02-14 0 1.780 1.780 1.820 1.770 1.830 1,602,500 2,880,648 1.7976 1.056 1.056 1.080 1.051 1.086 2,700,000 1.0669 -1.11%
2020-02-13 0 1.800 1.800 1.810 1.780 1.890 968,500 1,740,810 1.7974 1.068 1.068 1.074 1.056 1.122 1,631,794 1.0668 -0.55%
2020-02-12 0 1.810 1.800 1.810 1.790 1.830 743,000 1,342,050 1.8063 1.074 1.068 1.074 1.062 1.086 1,251,856 1.0720 -0.55%
2020-02-11 0 1.820 1.810 1.820 1.800 1.860 1,068,000 1,955,705 1.8312 1.080 1.074 1.080 1.068 1.104 1,799,438 1.0868 1.11%
2020-02-10 0 1.800 1.770 1.800 1.760 1.830 1,582,000 2,833,715 1.7912 1.068 1.051 1.068 1.045 1.086 2,665,460 1.0631 0.56%
2020-02-07 0 1.790 1.760 1.790 1.700 1.810 2,110,500 3,703,050 1.7546 1.062 1.045 1.062 1.009 1.074 3,555,912 1.0414 3.47%
2020-02-06 0 1.730 1.730 1.740 1.640 1.750 1,691,500 2,894,515 1.7112 1.027 1.027 1.033 0.973 1.039 2,849,953 1.0156 5.49%
2020-02-05 0 1.640 1.640 1.670 1.610 1.740 1,954,000 3,255,010 1.6658 0.973 0.973 0.991 0.956 1.033 3,292,231 0.9887 -1.20%
2020-02-04 0 1.660 1.640 1.660 1.600 1.680 1,849,500 3,014,885 1.6301 0.985 0.973 0.985 0.950 0.997 3,116,162 0.9675 3.11%
2020-02-03 0 1.610 1.610 1.620 1.610 1.700 2,495,000 4,102,430 1.6443 0.956 0.956 0.962 0.956 1.009 4,203,744 0.9759 -6.94%
2020-01-31 0 1.730 1.720 1.730 1.720 1.800 1,066,500 1,859,980 1.7440 1.027 1.021 1.027 1.021 1.068 1,796,911 1.0351 -2.26%
2020-01-30 0 1.770 1.760 1.770 1.680 1.820 3,417,500 5,939,315 1.7379 1.051 1.045 1.051 0.997 1.080 5,758,034 1.0315 0.57%
2020-01-29 0 1.760 1.760 1.780 1.710 1.830 2,875,000 5,071,885 1.7641 1.045 1.045 1.056 1.015 1.086 4,843,993 1.0470 -5.38%
2020-01-24 0 1.860 1.840 1.870 1.830 1.870 1,181,000 2,177,500 1.8438 1.104 1.092 1.110 1.086 1.110 1,989,828 1.0943 -0.53%
2020-01-23 0 1.870 1.870 1.880 1.810 2.080 9,012,000 17,299,885 1.9196 1.110 1.110 1.116 1.074 1.235 15,184,024 1.1393 -10.10%
2020-01-22 0 2.080 2.070 2.080 1.850 2.080 21,486,500 43,669,740 2.0324 1.235 1.229 1.235 1.098 1.235 36,201,901 1.2063 11.23%
2020-01-21 0 1.870 1.860 1.870 1.780 1.890 3,002,500 5,502,840 1.8328 1.110 1.104 1.110 1.056 1.122 5,058,814 1.0878 1.08%
2020-01-20 0 1.850 1.850 1.860 1.820 1.890 1,969,000 3,644,845 1.8511 1.098 1.098 1.104 1.080 1.122 3,317,504 1.0987 1.65%
2020-01-17 0 1.820 1.820 1.830 1.780 1.920 5,113,500 9,517,120 1.8612 1.080 1.080 1.086 1.056 1.140 8,615,569 1.1046 1.68%
2020-01-16 0 1.790 1.780 1.790 1.750 1.800 585,000 1,042,660 1.7823 1.062 1.056 1.062 1.039 1.068 985,647 1.0578 0.00%
2020-01-15 0 1.790 1.780 1.800 1.750 1.800 441,000 784,090 1.7780 1.062 1.056 1.068 1.039 1.068 743,026 1.0553 0.00%
2020-01-14 0 1.790 1.780 1.790 1.720 1.830 1,722,500 3,051,220 1.7714 1.062 1.056 1.062 1.021 1.086 2,902,184 1.0514 -1.10%
2020-01-13 0 1.810 1.800 1.810 1.760 1.850 1,813,500 3,258,560 1.7968 1.074 1.068 1.074 1.045 1.098 3,055,507 1.0665 -0.55%
2020-01-10 0 1.820 1.800 1.820 1.760 1.820 2,531,000 4,544,980 1.7957 1.080 1.068 1.080 1.045 1.080 4,264,399 1.0658 3.41%
2020-01-09 0 1.760 1.740 1.760 1.740 1.820 1,217,500 2,169,977 1.7823 1.045 1.033 1.045 1.033 1.080 2,051,326 1.0578 0.00%
2020-01-08 0 1.760 1.750 1.760 1.710 1.850 1,581,000 2,789,270 1.7642 1.045 1.039 1.045 1.015 1.098 2,663,775 1.0471 -4.86%
2020-01-07 0 1.850 1.840 1.850 1.800 1.860 1,619,000 2,979,430 1.8403 1.098 1.092 1.098 1.068 1.104 2,727,800 1.0922 3.35%
2020-01-06 0 1.790 1.790 1.810 1.780 1.870 1,203,000 2,179,670 1.8119 1.062 1.062 1.074 1.056 1.110 2,026,895 1.0754 -2.72%
2020-01-03 0 1.840 1.840 1.850 1.810 1.930 2,277,000 4,236,850 1.8607 1.092 1.092 1.098 1.074 1.145 3,836,443 1.1044 -3.16%
2020-01-02 0 1.900 1.890 1.900 1.800 1.950 3,132,000 5,925,430 1.8919 1.128 1.122 1.128 1.068 1.157 5,277,004 1.1229 3.83%
2019-12-31 0 1.830 1.830 1.840 1.800 1.850 1,048,500 1,905,195 1.8171 1.086 1.086 1.092 1.068 1.098 1,766,583 1.0785 -1.61%
2019-12-30 0 1.860 1.840 1.860 1.740 1.860 2,694,000 4,860,470 1.8042 1.104 1.092 1.104 1.033 1.104 4,539,032 1.0708 1.64%
2019-12-27 0 1.830 1.800 1.830 1.800 1.900 2,623,500 4,843,500 1.8462 1.086 1.068 1.086 1.068 1.128 4,420,249 1.0958 -3.17%
2019-12-24 0 1.890 1.880 1.890 1.870 1.910 357,500 676,715 1.8929 1.122 1.116 1.122 1.110 1.134 602,340 1.1235 -0.53%
2019-12-23 0 1.900 1.890 1.900 1.800 1.960 2,581,500 4,892,595 1.8953 1.128 1.122 1.128 1.068 1.163 4,349,485 1.1249 0.00%
2019-12-20 0 1.900 1.890 1.900 1.830 1.950 2,287,500 4,356,925 1.9047 1.128 1.122 1.128 1.086 1.157 3,854,134 1.1305 1.06%
2019-12-19 0 1.880 1.880 1.890 1.820 1.910 2,135,500 4,011,070 1.8783 1.116 1.116 1.122 1.080 1.134 3,598,034 1.1148 1.62%
2019-12-18 0 1.850 1.850 1.870 1.850 1.980 3,911,000 7,421,990 1.8977 1.098 1.098 1.110 1.098 1.175 6,589,516 1.1263 -2.12%
2019-12-17 0 1.890 1.890 1.900 1.730 1.970 11,496,500 21,660,895 1.8841 1.122 1.122 1.128 1.027 1.169 19,370,077 1.1183 8.62%
2019-12-16 0 1.740 1.730 1.740 1.610 1.750 6,714,000 11,572,580 1.7236 1.033 1.027 1.033 0.956 1.039 11,312,199 1.0230 6.10%
2019-12-13 0 1.640 1.600 1.640 1.600 1.660 1,561,804 2,538,359 1.6253 0.973 0.950 0.973 0.950 0.985 2,631,432 0.9646 1.23%
2019-12-12 0 1.620 1.600 1.620 1.590 1.700 2,132,000 3,495,475 1.6395 0.962 0.950 0.962 0.944 1.009 3,592,137 0.9731 -3.57%
2019-12-11 0 1.680 1.660 1.680 1.650 1.800 7,871,500 13,633,450 1.7320 0.997 0.985 0.997 0.979 1.068 13,262,433 1.0280 -1.18%
2019-12-10 0 1.700 1.690 1.700 1.590 1.730 5,245,500 8,890,365 1.6949 1.009 1.003 1.009 0.944 1.027 8,837,971 1.0059 6.92%
2019-12-09 0 1.590 1.590 1.600 1.540 1.630 1,213,000 1,908,605 1.5735 0.944 0.944 0.950 0.914 0.967 2,043,744 0.9339 -1.24%
2019-12-06 0 1.610 1.600 1.610 1.580 1.650 2,280,000 3,675,550 1.6121 0.956 0.950 0.956 0.938 0.979 3,841,497 0.9568 1.90%
2019-12-05 0 1.580 1.580 1.590 1.510 1.590 2,977,500 4,647,350 1.5608 0.938 0.938 0.944 0.896 0.944 5,016,692 0.9264 2.60%
2019-12-04 0 1.540 1.540 1.550 1.420 1.580 1,872,500 2,797,500 1.4940 0.914 0.914 0.920 0.843 0.938 3,154,914 0.8867 3.36%
2019-12-03 0 1.490 1.490 1.500 1.420 1.520 1,896,500 2,784,290 1.4681 0.884 0.884 0.890 0.843 0.902 3,195,351 0.8714 -0.67%
2019-12-02 0 1.500 1.490 1.500 1.490 1.690 6,856,000 10,710,805 1.5623 0.890 0.884 0.890 0.884 1.003 11,551,450 0.9272 -11.24%
2019-11-29 0 1.690 1.690 1.700 1.530 1.750 14,836,500 24,595,155 1.6577 1.003 1.003 1.009 0.908 1.039 24,997,533 0.9839 7.64%
2019-11-28 0 1.570 1.570 1.580 1.360 1.610 9,776,000 14,846,800 1.5187 0.932 0.932 0.938 0.807 0.956 16,471,263 0.9014 12.14%
2019-11-27 0 1.400 1.400 1.420 1.260 1.490 7,779,000 10,958,075 1.4087 0.831 0.831 0.843 0.748 0.884 13,106,583 0.8361 9.38%
2019-11-26 0 1.280 1.280 1.310 1.280 1.340 4,492,500 5,858,525 1.3041 0.760 0.760 0.778 0.760 0.795 7,569,266 0.7740 -5.19%
2019-11-25 0 1.350 1.350 1.360 1.300 1.400 6,751,500 9,043,835 1.3395 0.801 0.801 0.807 0.772 0.831 11,375,381 0.7950 -3.57%
2019-11-22 0 1.400 1.400 1.410 1.370 1.440 4,590,500 6,416,445 1.3978 0.831 0.831 0.837 0.813 0.855 7,734,383 0.8296 -2.10%
2019-11-21 0 1.430 1.430 1.440 1.400 1.490 1,796,500 2,568,740 1.4299 0.849 0.849 0.855 0.831 0.884 3,026,864 0.8486 0.00%
2019-11-20 0 1.430 1.430 1.440 1.390 1.500 2,493,000 3,589,190 1.4397 0.849 0.849 0.855 0.825 0.890 4,200,374 0.8545 0.70%
2019-11-19 0 1.420 1.420 1.430 1.350 1.440 4,078,500 5,723,100 1.4032 0.843 0.843 0.849 0.801 0.855 6,871,731 0.8328 2.16%
2019-11-18 0 1.390 1.390 1.400 1.390 1.580 4,392,000 6,469,350 1.4730 0.825 0.825 0.831 0.825 0.938 7,399,937 0.8742 -6.08%
2019-11-15 0 1.480 1.470 1.480 1.420 1.590 4,697,500 7,022,075 1.4949 0.878 0.872 0.878 0.843 0.944 7,914,664 0.8872 4.23%
2019-11-14 0 1.420 1.410 1.420 1.400 1.560 6,120,500 9,007,565 1.4717 0.843 0.837 0.843 0.831 0.926 10,312,230 0.8735 -8.39%
2019-11-13 0 1.550 1.520 1.550 1.490 1.750 10,166,000 16,014,460 1.5753 0.920 0.902 0.920 0.884 1.039 17,128,361 0.9350 -8.28%
2019-11-12 0 1.690 1.680 1.690 1.340 1.820 24,007,000 38,687,085 1.6115 1.003 0.997 1.003 0.795 1.080 40,448,609 0.9565 26.12%
2019-11-11 0 1.340 1.340 1.370 1.340 1.420 5,033,000 6,899,780 1.3709 0.795 0.795 0.813 0.795 0.843 8,479,937 0.8137 -6.29%
2019-11-08 0 1.430 1.430 1.440 1.400 1.530 6,556,000 9,496,550 1.4485 0.849 0.849 0.855 0.831 0.908 11,045,990 0.8597 -6.54%
2019-11-07 0 1.530 1.520 1.530 1.510 1.550 2,107,500 3,202,360 1.5195 0.908 0.902 0.908 0.896 0.920 3,550,858 0.9019 -1.29%
2019-11-06 0 1.550 1.530 1.550 1.530 1.590 1,971,000 3,069,175 1.5572 0.920 0.908 0.920 0.908 0.944 3,320,873 0.9242 -1.27%
2019-11-05 0 1.570 1.560 1.580 1.520 1.630 4,007,500 6,276,105 1.5661 0.932 0.926 0.938 0.902 0.967 6,752,106 0.9295 -1.87%
2019-11-04 0 1.600 1.600 1.620 1.580 1.700 5,264,500 8,623,550 1.6381 0.950 0.950 0.962 0.938 1.009 8,869,984 0.9722 -0.62%
2019-11-01 0 1.610 1.610 1.620 1.590 1.640 2,202,000 3,545,630 1.6102 0.956 0.956 0.962 0.944 0.973 3,710,078 0.9557 -1.83%
2019-10-31 0 1.640 1.620 1.640 1.610 1.660 1,790,000 2,918,515 1.6305 0.973 0.962 0.973 0.956 0.985 3,015,912 0.9677 -1.20%
2019-10-30 0 1.660 1.640 1.660 1.630 1.690 1,749,000 2,899,970 1.6581 0.985 0.973 0.985 0.967 1.003 2,946,833 0.9841 -2.35%
2019-10-29 0 1.700 1.680 1.700 1.680 1.730 914,500 1,555,100 1.7005 1.009 0.997 1.009 0.997 1.027 1,540,811 1.0093 -0.58%
2019-10-28 0 1.710 1.700 1.710 1.660 1.720 1,327,000 2,246,365 1.6928 1.015 1.009 1.015 0.985 1.021 2,235,819 1.0047 -0.58%
2019-10-25 0 1.720 1.710 1.720 1.700 1.760 1,487,000 2,556,075 1.7189 1.021 1.015 1.021 1.009 1.045 2,505,398 1.0202 -0.58%
2019-10-24 0 1.730 1.720 1.730 1.720 1.820 1,259,000 2,189,975 1.7395 1.027 1.021 1.027 1.021 1.080 2,121,248 1.0324 -2.81%
2019-10-23 0 1.780 1.760 1.780 1.740 1.840 1,173,500 2,067,355 1.7617 1.056 1.045 1.056 1.033 1.092 1,977,192 1.0456 -2.20%
2019-10-22 0 1.820 1.800 1.820 1.790 1.860 1,563,500 2,843,045 1.8184 1.080 1.068 1.080 1.062 1.104 2,634,290 1.0792 -2.15%
2019-10-21 0 1.860 1.830 1.860 1.830 1.870 1,115,000 2,057,375 1.8452 1.104 1.086 1.104 1.086 1.110 1,878,627 1.0951 -1.59%
2019-10-18 0 1.890 1.830 1.890 1.830 1.900 2,264,000 4,238,025 1.8719 1.122 1.086 1.122 1.086 1.128 3,814,540 1.1110 2.16%
2019-10-17 0 1.850 1.840 1.850 1.840 1.900 1,103,500 2,050,760 1.8584 1.098 1.092 1.098 1.092 1.128 1,859,251 1.1030 -1.07%
2019-10-16 0 1.870 1.850 1.870 1.800 1.900 1,157,500 2,150,240 1.8577 1.110 1.098 1.110 1.068 1.128 1,950,234 1.1026 -1.58%
2019-10-15 0 1.900 1.890 1.900 1.880 1.930 698,500 1,328,035 1.9013 1.128 1.122 1.128 1.116 1.145 1,176,880 1.1284 0.00%
2019-10-14 0 1.900 1.880 1.900 1.870 1.960 1,059,500 2,020,775 1.9073 1.128 1.116 1.128 1.110 1.163 1,785,117 1.1320 -0.52%
2019-10-11 0 1.910 1.890 1.920 1.870 2.000 3,765,000 7,215,060 1.9164 1.134 1.122 1.140 1.110 1.187 6,343,525 1.1374 1.60%
2019-10-10 0 1.880 1.870 1.880 1.740 1.950 1,607,500 2,985,805 1.8574 1.116 1.110 1.116 1.033 1.157 2,708,424 1.1024 5.62%
2019-10-09 0 1.780 1.760 1.780 1.730 1.820 1,607,500 2,849,225 1.7725 1.056 1.045 1.056 1.027 1.080 2,708,424 1.0520 2.89%
2019-10-08 0 1.730 1.730 1.760 1.690 1.790 1,632,000 2,863,600 1.7547 1.027 1.027 1.045 1.003 1.062 2,749,703 1.0414 -1.14%
2019-10-04 0 1.750 1.730 1.750 1.730 1.820 1,304,000 2,302,330 1.7656 1.039 1.027 1.039 1.027 1.080 2,197,067 1.0479 0.00%
2019-10-03 0 1.750 1.740 1.750 1.610 1.850 3,874,500 6,670,100 1.7215 1.039 1.033 1.039 0.956 1.098 6,528,018 1.0218 -4.89%
2019-10-02 0 1.840 1.840 1.850 1.830 1.930 700,500 1,299,270 1.8548 1.092 1.092 1.098 1.086 1.145 1,180,250 1.1008 -3.16%
2019-09-30 0 1.900 1.890 1.900 1.870 1.990 1,417,500 2,713,080 1.9140 1.128 1.122 1.128 1.110 1.181 2,388,299 1.1360 -3.55%
2019-09-27 0 1.970 1.970 1.980 1.840 2.040 3,262,000 6,363,830 1.9509 1.169 1.169 1.175 1.092 1.211 5,496,037 1.1579 7.07%
2019-09-26 0 1.840 1.840 1.850 1.840 1.940 1,507,500 2,839,090 1.8833 1.092 1.092 1.098 1.092 1.151 2,539,937 1.1178 -1.08%
2019-09-25 0 1.860 1.850 1.860 1.800 1.960 4,764,000 8,863,175 1.8604 1.104 1.098 1.104 1.068 1.163 8,026,708 1.1042 -5.58%
2019-09-24 0 1.970 1.960 1.990 1.930 2.140 10,689,500 21,184,027 1.9818 1.169 1.163 1.181 1.145 1.270 18,010,389 1.1762 -8.80%
2019-09-23 0 2.160 2.150 2.160 2.120 2.170 1,940,000 4,151,170 2.1398 1.282 1.276 1.282 1.258 1.288 3,268,643 1.2700 -0.92%
2019-09-20 0 2.180 2.160 2.180 2.160 2.230 1,743,500 3,820,190 2.1911 1.294 1.282 1.294 1.282 1.324 2,937,566 1.3005 1.40%
2019-09-19 0 2.150 2.140 2.150 2.130 2.240 1,888,500 4,104,675 2.1735 1.276 1.270 1.276 1.264 1.329 3,181,872 1.2900 -3.15%
2019-09-18 0 2.220 2.200 2.220 2.190 2.270 2,844,000 6,302,202 2.2160 1.318 1.306 1.318 1.300 1.347 4,791,763 1.3152 -1.33%
2019-09-17 0 2.250 2.240 2.270 2.240 2.300 1,663,500 3,745,990 2.2519 1.335 1.329 1.347 1.329 1.365 2,802,777 1.3365 -0.88%
2019-09-16 0 2.270 2.240 2.270 2.210 2.280 8,354,100 18,794,113 2.2497 1.347 1.329 1.347 1.312 1.353 14,075,550 1.3352 1.34%
2019-09-13 0 2.240 2.230 2.240 2.230 2.340 7,017,500 15,959,645 2.2743 1.329 1.324 1.329 1.324 1.389 11,823,556 1.3498 0.00%
2019-09-12 0 2.240 2.240 2.270 2.230 2.360 4,275,500 9,748,375 2.2801 1.329 1.329 1.347 1.324 1.401 7,203,650 1.3533 -1.75%
2019-09-11 0 2.280 2.250 2.280 2.200 2.330 5,237,500 11,855,115 2.2635 1.353 1.335 1.353 1.306 1.383 8,824,492 1.3434 -0.44%
2019-09-10 0 2.290 2.280 2.300 2.270 2.360 2,304,500 5,295,275 2.2978 1.359 1.353 1.365 1.347 1.401 3,882,777 1.3638 -3.38%
2019-09-09 0 2.370 2.360 2.370 2.350 2.430 2,066,000 4,908,730 2.3760 1.407 1.401 1.407 1.395 1.442 3,480,936 1.4102 -1.66%
2019-09-06 0 2.410 2.410 2.420 2.400 2.480 1,434,500 3,483,330 2.4283 1.430 1.430 1.436 1.424 1.472 2,416,942 1.4412 -0.82%
2019-09-05 0 2.430 2.430 2.450 2.420 2.540 1,774,500 4,410,410 2.4854 1.442 1.442 1.454 1.436 1.508 2,989,797 1.4752 -1.62%
2019-09-04 0 2.470 2.450 2.470 2.420 2.510 3,867,500 9,572,305 2.4751 1.466 1.454 1.466 1.436 1.490 6,516,224 1.4690 3.35%
2019-09-03 0 2.390 2.380 2.390 2.380 2.460 1,363,500 3,280,240 2.4057 1.419 1.413 1.419 1.413 1.460 2,297,317 1.4279 -2.85%
2019-09-02 0 2.460 2.440 2.460 2.380 2.500 1,113,000 2,707,120 2.4323 1.460 1.448 1.460 1.413 1.484 1,875,257 1.4436 -0.40%
2019-08-30 0 2.470 2.450 2.470 2.410 2.560 1,688,000 4,161,980 2.4656 1.466 1.454 1.466 1.430 1.519 2,844,056 1.4634 -0.80%
2019-08-29 0 2.490 2.480 2.490 2.430 2.530 2,033,500 5,050,725 2.4838 1.478 1.472 1.478 1.442 1.502 3,426,178 1.4742 -1.19%
2019-08-28 0 2.520 2.510 2.520 2.500 2.730 3,493,000 8,950,940 2.5625 1.496 1.490 1.496 1.484 1.620 5,885,241 1.5209 -7.35%
2019-08-27 0 2.720 2.690 2.740 2.500 2.760 4,967,600 13,229,952 2.6632 1.614 1.597 1.626 1.484 1.638 8,369,747 1.5807 8.80%
2019-08-26 0 2.500 2.490 2.500 2.450 2.560 2,414,000 6,023,000 2.4950 1.484 1.478 1.484 1.454 1.519 4,067,270 1.4808 -5.66%
2019-08-23 0 2.650 2.650 2.670 2.530 2.650 2,503,000 6,547,910 2.6160 1.573 1.573 1.585 1.502 1.573 4,217,223 1.5527 4.74%
2019-08-22 0 2.530 2.530 2.540 2.500 2.570 885,000 2,241,445 2.5327 1.502 1.502 1.508 1.484 1.525 1,491,108 1.5032 1.20%
2019-08-21 0 2.500 2.490 2.520 2.490 2.570 2,084,000 5,262,180 2.5250 1.484 1.478 1.496 1.478 1.525 3,511,263 1.4987 -1.57%
2019-08-20 0 2.540 2.540 2.550 2.520 2.650 2,296,000 5,871,090 2.5571 1.508 1.508 1.513 1.496 1.573 3,868,455 1.5177 -3.42%
2019-08-19 0 2.630 2.600 2.630 2.520 2.750 3,362,000 8,795,930 2.6163 1.561 1.543 1.561 1.496 1.632 5,664,524 1.5528 4.78%
2019-08-16 0 2.510 2.510 2.520 2.500 2.580 1,473,000 3,721,660 2.5266 1.490 1.490 1.496 1.484 1.531 2,481,810 1.4996 -0.40%
2019-08-15 0 2.520 2.520 2.530 2.500 2.610 1,805,500 4,602,020 2.5489 1.496 1.496 1.502 1.484 1.549 3,042,028 1.5128 -3.45%
2019-08-14 0 2.610 2.570 2.610 2.540 2.730 1,439,500 3,761,760 2.6132 1.549 1.525 1.549 1.508 1.620 2,425,366 1.5510 -0.76%
2019-08-13 0 2.630 2.600 2.640 2.540 2.660 1,125,000 2,912,580 2.5890 1.561 1.543 1.567 1.508 1.579 1,895,476 1.5366 -1.13%
2019-08-12 0 2.660 2.650 2.680 2.600 2.800 616,000 1,630,940 2.6476 1.579 1.573 1.591 1.543 1.662 1,037,878 1.5714 0.00%
2019-08-09 0 2.660 2.650 2.660 2.610 2.940 2,942,500 7,978,395 2.7114 1.579 1.573 1.579 1.549 1.745 4,957,722 1.6093 -5.34%
2019-08-08 0 2.810 2.810 2.820 2.540 2.830 2,608,000 7,152,430 2.7425 1.668 1.668 1.674 1.508 1.680 4,394,134 1.6277 9.77%
2019-08-07 0 2.560 2.550 2.580 2.450 2.600 5,756,000 14,620,670 2.5401 1.519 1.513 1.531 1.454 1.543 9,698,096 1.5076 0.00%
2019-08-06 0 2.560 2.550 2.560 2.440 2.630 4,263,000 10,714,495 2.5134 1.519 1.513 1.519 1.448 1.561 7,182,589 1.4917 -4.48%
2019-08-05 0 2.680 2.670 2.710 2.660 2.970 6,939,500 19,149,020 2.7594 1.591 1.585 1.608 1.579 1.763 11,692,136 1.6378 -9.76%
2019-08-02 0 2.970 2.970 2.980 2.800 3.260 7,113,000 21,388,855 3.0070 1.763 1.763 1.769 1.662 1.935 11,984,461 1.7847 -5.11%
2019-08-01 0 3.130 3.100 3.130 3.080 3.240 1,143,000 3,585,090 3.1366 1.858 1.840 1.858 1.828 1.923 1,925,803 1.8616 -0.63%
2019-07-31 0 3.150 3.150 3.190 3.120 3.200 225,500 710,020 3.1486 1.870 1.870 1.893 1.852 1.899 379,938 1.8688 -0.63%
2019-07-30 0 3.170 3.180 3.190 3.170 3.280 1,382,000 4,422,005 3.1997 1.881 1.887 1.893 1.881 1.947 2,328,487 1.8991 -3.35%
2019-07-29 0 3.280 3.280 3.290 3.280 3.390 1,034,500 3,413,985 3.3001 1.947 1.947 1.953 1.947 2.012 1,742,995 1.9587 -3.53%
2019-07-26 0 3.400 3.400 3.420 3.270 3.450 2,254,000 7,513,275 3.3333 2.018 2.018 2.030 1.941 2.048 3,797,691 1.9784 1.19%
2019-07-25 0 3.360 3.350 3.390 3.150 3.440 3,400,000 11,290,315 3.3207 1.994 1.988 2.012 1.870 2.042 5,728,549 1.9709 5.00%
2019-07-24 0 3.200 3.180 3.200 3.110 3.200 1,511,500 4,777,140 3.1605 1.899 1.887 1.899 1.846 1.899 2,546,677 1.8758 2.56%
2019-07-23 0 3.120 3.100 3.120 3.080 3.240 677,000 2,119,020 3.1300 1.852 1.840 1.852 1.828 1.923 1,140,655 1.8577 -0.64%
2019-07-22 0 3.140 3.110 3.140 3.080 3.150 1,334,000 4,156,580 3.1159 1.864 1.846 1.864 1.828 1.870 2,247,613 1.8493 1.95%
2019-07-19 0 3.080 3.080 3.090 3.050 3.180 1,307,000 4,045,025 3.0949 1.828 1.828 1.834 1.810 1.887 2,202,122 1.8369 -1.28%
2019-07-18 0 3.120 3.080 3.120 3.020 3.180 792,500 2,450,555 3.0922 1.852 1.828 1.852 1.792 1.887 1,335,257 1.8353 1.30%
2019-07-17 0 3.080 3.060 3.070 3.060 3.250 2,569,000 8,006,470 3.1166 1.828 1.816 1.822 1.816 1.929 4,328,424 1.8497 -3.75%
2019-07-16 0 3.200 3.190 3.200 3.190 3.270 1,492,000 4,789,425 3.2101 1.899 1.893 1.899 1.893 1.941 2,513,822 1.9052 -1.84%
2019-07-15 0 3.260 3.250 3.290 3.230 3.350 1,241,000 4,077,255 3.2855 1.935 1.929 1.953 1.917 1.988 2,090,920 1.9500 0.62%
2019-07-12 0 3.240 3.240 3.250 3.140 3.310 1,658,000 5,382,970 3.2467 1.923 1.923 1.929 1.864 1.965 2,793,510 1.9270 1.89%
2019-07-11 0 3.180 3.150 3.180 3.160 3.300 1,100,500 3,528,433 3.2062 1.887 1.870 1.887 1.876 1.959 1,854,196 1.9029 -2.15%
2019-07-10 0 3.250 3.230 3.290 3.250 3.460 3,524,590 11,888,015 3.3729 1.929 1.917 1.953 1.929 2.054 5,938,466 2.0019 -3.56%
2019-07-09 0 3.370 3.370 3.380 3.190 3.390 2,453,500 8,061,230 3.2856 2.000 2.000 2.006 1.893 2.012 4,133,822 1.9501 4.33%
2019-07-08 0 3.230 3.200 3.230 3.010 3.240 1,077,500 3,356,040 3.1147 1.917 1.899 1.917 1.786 1.923 1,815,444 1.8486 2.54%
2019-07-05 0 3.150 3.150 3.190 3.080 3.280 1,303,000 4,122,216 3.1636 1.870 1.870 1.893 1.828 1.947 2,195,382 1.8777 -1.56%
2019-07-04 0 3.200 3.200 3.230 3.190 3.370 2,701,000 8,806,777 3.2606 1.899 1.899 1.917 1.893 2.000 4,550,827 1.9352 -5.33%
2019-07-03 0 3.380 3.360 3.380 3.280 3.420 2,533,500 8,537,727 3.3699 2.006 1.994 2.006 1.947 2.030 4,268,611 2.0001 1.81%
2019-07-02 0 3.320 3.300 3.340 3.250 3.430 4,026,500 13,410,845 3.3306 1.970 1.959 1.982 1.929 2.036 6,784,118 1.9768 -1.48%
2019-06-28 0 3.370 3.370 3.380 3.230 3.400 6,243,500 20,982,722 3.3607 2.000 2.000 2.006 1.917 2.018 10,519,469 1.9947 3.37%
2019-06-27 0 3.260 3.250 3.260 3.210 3.320 3,166,000 10,343,675 3.2671 1.935 1.929 1.935 1.905 1.970 5,334,290 1.9391 1.24%
2019-06-26 0 3.220 3.220 3.270 3.070 3.340 5,604,000 18,159,495 3.2405 1.911 1.911 1.941 1.822 1.982 9,441,996 1.9233 2.88%
2019-06-25 0 3.130 3.110 3.150 3.000 3.210 4,958,500 15,373,480 3.1004 1.858 1.846 1.870 1.781 1.905 8,354,414 1.8402 -2.19%
2019-06-24 0 3.200 3.170 3.200 2.990 3.270 10,973,000 35,192,750 3.2072 1.899 1.881 1.899 1.775 1.941 18,488,049 1.9035 5.96%
2019-06-21 0 3.020 3.000 3.060 2.750 3.050 7,393,000 21,877,475 2.9592 1.792 1.781 1.816 1.632 1.810 12,456,224 1.7563 11.55%
2019-06-20 0 2.780 2.780 2.800 2.680 2.850 1,735,500 4,859,048 2.7998 1.607 1.607 1.618 1.549 1.647 3,002,639 1.6183 3.73%
2019-06-19 0 2.680 2.680 2.720 2.670 2.800 2,138,500 5,866,370 2.7432 1.549 1.549 1.572 1.543 1.618 3,699,881 1.5856 0.75%
2019-06-18 0 2.660 2.650 2.680 2.640 2.830 1,729,000 4,690,270 2.7127 1.537 1.532 1.549 1.526 1.636 2,991,393 1.5679 -4.32%
2019-06-17 0 2.780 2.780 2.800 2.760 2.960 1,744,000 4,922,770 2.8227 1.607 1.607 1.618 1.595 1.711 3,017,345 1.6315 -2.46%
2019-06-14 0 2.850 2.790 2.860 2.760 3.080 5,027,500 14,799,575 2.9437 1.647 1.613 1.653 1.595 1.780 8,698,224 1.7014 -0.70%
2019-06-13 0 2.870 2.870 2.890 2.460 2.890 4,645,000 12,375,680 2.6643 1.659 1.659 1.670 1.422 1.670 8,036,449 1.5399 12.55%
2019-06-12 0 2.550 2.540 2.570 2.500 2.660 1,276,500 3,263,340 2.5565 1.474 1.468 1.485 1.445 1.537 2,208,510 1.4776 -4.14%
2019-06-11 0 2.660 2.660 2.670 2.600 2.780 4,093,500 11,068,855 2.7040 1.537 1.537 1.543 1.503 1.607 7,082,283 1.5629 3.50%
2019-06-10 0 2.570 2.550 2.570 2.230 2.650 4,402,000 11,113,510 2.5247 1.485 1.474 1.485 1.289 1.532 7,616,028 1.4592 15.25%
2019-06-06 0 2.230 2.230 2.260 2.220 2.320 394,000 884,400 2.2447 1.289 1.289 1.306 1.283 1.341 681,671 1.2974 -1.33%
2019-06-05 0 2.260 2.240 2.280 2.210 2.320 2,152,000 4,856,645 2.2568 1.306 1.295 1.318 1.277 1.341 3,723,238 1.3044 2.73%
2019-06-04 0 2.200 2.200 2.210 2.200 2.290 1,517,500 3,388,725 2.2331 1.272 1.272 1.277 1.272 1.324 2,625,471 1.2907 -2.22%
2019-06-03 0 2.250 2.230 2.260 2.200 2.300 1,140,500 2,538,490 2.2258 1.300 1.289 1.306 1.272 1.329 1,973,212 1.2865 0.00%
2019-05-31 0 2.250 2.240 2.260 2.250 2.330 1,036,500 2,358,150 2.2751 1.300 1.295 1.306 1.300 1.347 1,793,279 1.3150 -3.02%
2019-05-30 0 2.320 2.300 2.320 2.270 2.400 1,716,000 3,960,620 2.3081 1.341 1.329 1.341 1.312 1.387 2,968,901 1.3340 -2.93%
2019-05-29 0 2.390 2.390 2.400 2.300 2.460 2,393,500 5,669,975 2.3689 1.381 1.381 1.387 1.329 1.422 4,141,064 1.3692 -2.85%
2019-05-28 0 2.460 2.450 2.460 2.360 2.490 2,667,000 6,549,025 2.4556 1.422 1.416 1.422 1.364 1.439 4,614,254 1.4193 2.07%
2019-05-27 0 2.410 2.390 2.410 2.200 2.430 2,754,000 6,380,590 2.3168 1.393 1.381 1.393 1.272 1.405 4,764,775 1.3391 0.42%
2019-05-24 0 2.400 2.380 2.390 2.350 2.640 5,821,000 14,117,865 2.4253 1.387 1.376 1.381 1.358 1.526 10,071,081 1.4018 -7.69%
2019-05-23 0 2.600 2.590 2.600 2.580 2.720 2,029,500 5,287,210 2.6052 1.503 1.497 1.503 1.491 1.572 3,511,297 1.5058 -4.06%
2019-05-22 0 2.710 2.680 2.710 2.640 2.740 476,500 1,283,495 2.6936 1.566 1.549 1.566 1.526 1.584 824,406 1.5569 1.12%
2019-05-21 0 2.680 2.670 2.680 2.600 2.750 1,259,000 3,376,645 2.6820 1.549 1.543 1.549 1.503 1.589 2,178,232 1.5502 3.08%
2019-05-20 0 2.600 2.600 2.610 2.600 2.900 4,284,000 11,380,765 2.6566 1.503 1.503 1.509 1.503 1.676 7,411,873 1.5355 -9.41%
2019-05-17 0 2.870 2.870 2.890 2.850 3.090 1,716,000 5,114,825 2.9807 1.659 1.659 1.670 1.647 1.786 2,968,901 1.7228 -5.59%
2019-05-16 0 3.040 3.040 3.050 2.830 3.060 4,501,500 13,363,910 2.9688 1.757 1.757 1.763 1.636 1.769 7,788,176 1.7159 6.29%
2019-05-15 0 2.860 2.860 2.870 2.680 2.870 3,945,000 11,020,500 2.7935 1.653 1.653 1.659 1.549 1.659 6,825,359 1.6146 5.15%
2019-05-14 0 2.720 2.710 2.720 2.600 2.830 5,560,500 14,831,085 2.6672 1.572 1.566 1.572 1.503 1.636 9,620,382 1.5416 -4.23%
2019-05-10 0 2.840 2.820 2.840 2.730 2.930 2,987,500 8,409,840 2.8150 1.641 1.630 1.641 1.578 1.694 5,168,760 1.6271 1.07%
2019-05-09 0 2.810 2.780 2.810 2.780 2.980 5,591,000 15,899,077 2.8437 1.624 1.607 1.624 1.607 1.722 9,673,151 1.6436 -5.39%
2019-05-08 0 2.970 2.950 2.970 2.910 3.000 2,739,000 8,145,045 2.9737 1.717 1.705 1.717 1.682 1.734 4,738,823 1.7188 -1.00%
2019-05-07 0 3.000 2.980 3.000 2.930 3.050 3,859,500 11,528,454 2.9870 1.734 1.722 1.734 1.694 1.763 6,677,433 1.7265 1.69%
2019-05-06 0 2.950 2.940 2.950 2.910 3.100 5,531,500 16,538,297 2.9898 1.705 1.699 1.705 1.682 1.792 9,570,209 1.7281 -3.91%
2019-05-03 0 3.070 3.080 3.090 3.000 3.120 1,411,500 4,317,145 3.0586 1.774 1.780 1.786 1.734 1.803 2,442,077 1.7678 0.66%
2019-05-02 0 3.050 3.050 3.060 2.930 3.100 4,130,000 12,536,590 3.0355 1.763 1.763 1.769 1.694 1.792 7,145,433 1.7545 3.39%
2019-04-30 0 2.950 2.940 2.950 2.930 3.150 11,035,000 33,294,099 3.0171 1.705 1.699 1.705 1.694 1.821 19,091,973 1.7439 -7.23%
2019-04-29 0 3.180 3.170 3.180 3.050 3.400 5,970,500 18,738,050 3.1384 1.838 1.832 1.838 1.763 1.965 10,329,735 1.8140 -0.62%
2019-04-26 0 3.200 3.200 3.210 3.100 3.300 17,793,000 53,159,295 2.9877 1.850 1.850 1.855 1.792 1.907 30,784,185 1.7268 4.23%
2019-04-25 0 3.070 3.060 3.100 2.960 3.380 33,844,500 100,799,380 2.9783 1.774 1.769 1.792 1.711 1.954 58,555,351 1.7214 0.33%
2019-04-24 0 3.060 3.050 3.060 3.050 3.440 9,738,500 30,915,756 3.1746 1.769 1.763 1.769 1.763 1.988 16,848,861 1.8349 -9.20%
2019-04-23 0 3.370 3.350 3.370 3.010 3.810 15,867,500 53,981,710 3.4020 1.948 1.936 1.948 1.740 2.202 27,452,822 1.9663 -10.13%
2019-04-18 0 3.750 3.760 3.790 3.710 3.950 9,657,500 36,715,535 3.8018 2.167 2.173 2.191 2.144 2.283 16,708,721 2.1974 0.81%
2019-04-17 0 3.720 3.710 3.730 3.710 4.040 8,911,000 34,595,975 3.8824 2.150 2.144 2.156 2.144 2.335 15,417,179 2.2440 -3.88%
2019-04-16 0 3.870 3.860 3.870 3.800 4.250 13,665,500 54,855,891 4.0142 2.237 2.231 2.237 2.196 2.456 23,643,078 2.3202 -1.78%
2019-04-15 0 3.940 3.940 3.950 3.930 4.300 13,680,500 56,138,585 4.1035 2.277 2.277 2.283 2.272 2.485 23,669,030 2.3718 -4.60%
2019-04-12 0 4.130 4.110 4.130 4.100 4.300 15,009,500 63,345,400 4.2204 2.387 2.376 2.387 2.370 2.485 25,968,371 2.4393 -0.24%
2019-04-11 0 4.140 4.140 4.150 4.110 4.450 20,793,000 88,944,678 4.2776 2.393 2.393 2.399 2.376 2.572 35,974,572 2.4724 -2.59%
2019-04-10 0 4.250 4.250 4.260 3.780 4.330 26,485,000 108,788,320 4.1075 2.456 2.456 2.462 2.185 2.503 45,822,466 2.3741 9.82%
2019-04-09 0 3.870 3.870 3.900 3.710 4.050 24,921,000 96,416,210 3.8689 2.237 2.237 2.254 2.144 2.341 43,116,545 2.2362 -4.44%
2019-04-08 0 4.050 4.050 4.100 3.790 4.260 47,588,000 188,701,874 3.9653 2.341 2.341 2.370 2.191 2.462 82,333,378 2.2919 20.90%
2019-04-04 0 3.350 3.330 3.350 3.160 3.460 35,509,000 105,666,345 2.9758 1.936 1.925 1.936 1.826 2.000 61,435,150 1.7200 7.72%
2019-04-03 0 3.110 3.100 3.110 3.080 3.250 9,148,500 29,043,495 3.1747 1.798 1.792 1.798 1.780 1.878 15,828,085 1.8349 -0.32%
2019-04-02 0 3.120 3.120 3.130 3.100 3.340 9,056,500 29,077,375 3.2107 1.803 1.803 1.809 1.792 1.930 15,668,913 1.8557 -2.19%
2019-04-01 0 3.190 3.180 3.190 2.980 3.530 12,659,500 40,719,785 3.2165 1.844 1.838 1.844 1.722 2.040 21,902,568 1.8591 -6.73%
2019-03-29 0 3.420 3.410 3.420 3.320 3.600 7,612,288 26,078,807 3.4259 1.977 1.971 1.977 1.919 2.081 13,170,240 1.9801 0.00%
2019-03-28 0 3.420 3.420 3.430 3.350 3.670 10,703,500 37,351,940 3.4897 1.977 1.977 1.983 1.936 2.121 18,518,436 2.0170 0.29%
2019-03-27 0 3.410 3.410 3.450 3.170 3.630 17,976,590 62,046,165 3.4515 1.971 1.971 1.994 1.832 2.098 31,101,820 1.9949 7.91%
2019-03-26 0 3.160 3.150 3.160 3.120 3.370 16,707,000 52,043,182 3.1151 1.826 1.821 1.826 1.803 1.948 28,905,265 1.8005 0.64%
2019-03-25 0 3.140 3.130 3.160 3.040 3.240 4,970,402 15,601,047 3.1388 1.815 1.809 1.826 1.757 1.873 8,599,437 1.8142 -0.63%
2019-03-22 0 3.160 3.160 3.180 3.080 3.300 26,238,000 83,910,475 3.1981 1.826 1.826 1.838 1.780 1.907 45,395,125 1.8484 10.88%
2019-03-21 0 2.850 2.830 2.850 2.730 3.070 50,967,500 136,547,945 2.6791 1.647 1.636 1.647 1.578 1.774 88,180,349 1.5485 -2.40%
2019-03-20 0 2.920 2.910 2.930 2.910 3.110 5,238,500 15,620,270 2.9818 1.688 1.682 1.694 1.682 1.798 9,063,281 1.7235 -3.63%
2019-03-19 0 3.030 3.020 3.030 2.930 3.170 8,401,000 25,703,190 3.0595 1.751 1.746 1.751 1.694 1.832 14,534,814 1.7684 -2.88%
2019-03-18 0 3.120 3.100 3.120 2.760 3.280 16,805,000 51,159,505 3.0443 1.803 1.792 1.803 1.595 1.896 29,074,818 1.7596 13.04%
2019-03-15 0 2.760 2.750 2.760 2.540 2.810 7,751,000 20,865,880 2.6920 1.595 1.589 1.595 1.468 1.624 13,410,230 1.5560 4.15%
2019-03-14 0 2.650 2.640 2.650 2.580 2.850 10,812,500 29,374,485 2.7167 1.532 1.526 1.532 1.491 1.647 18,707,020 1.5702 -1.85%
2019-03-13 0 2.700 2.690 2.710 2.270 2.750 21,361,000 55,162,940 2.5824 1.561 1.555 1.566 1.312 1.589 36,957,285 1.4926 20.54%
2019-03-12 0 2.240 2.230 2.250 2.180 2.380 5,490,000 12,444,695 2.2668 1.295 1.289 1.300 1.260 1.376 9,498,408 1.3102 -2.61%
2019-03-11 0 2.300 2.280 2.310 2.160 2.450 10,504,000 24,348,180 2.3180 1.329 1.318 1.335 1.248 1.416 18,173,275 1.3398 0.44%
2019-03-08 0 2.290 2.280 2.290 1.910 2.650 56,279,000 132,877,570 2.3611 1.324 1.318 1.324 1.104 1.532 97,369,930 1.3647 -15.19%
2019-03-07 0 2.700 2.690 2.700 2.500 2.890 49,545,500 134,072,850 2.7061 1.561 1.555 1.561 1.445 1.670 85,720,106 1.5641 20.54%
2019-03-06 0 2.240 2.220 2.230 1.680 2.250 69,110,500 131,459,540 1.9022 1.295 1.283 1.289 0.971 1.300 119,570,080 1.0994 35.76%
2019-03-05 0 1.650 1.640 1.650 1.470 1.700 20,960,000 33,817,870 1.6134 0.954 0.948 0.954 0.850 0.983 36,263,504 0.9326 11.49%
2019-03-04 0 1.480 1.460 1.490 1.420 1.500 4,658,000 6,865,780 1.4740 0.855 0.844 0.861 0.821 0.867 8,058,941 0.8519 3.50%
2019-03-01 0 1.430 1.420 1.430 1.400 1.510 5,725,500 8,242,245 1.4396 0.827 0.821 0.827 0.809 0.873 9,905,854 0.8321 -4.67%
2019-02-28 0 1.500 1.490 1.510 1.430 1.510 1,919,500 2,835,760 1.4773 0.867 0.861 0.873 0.827 0.873 3,320,983 0.8539 0.67%
2019-02-27 0 1.490 1.470 1.490 1.470 1.540 1,811,500 2,708,315 1.4951 0.861 0.850 0.861 0.850 0.890 3,134,129 0.8641 -1.32%
2019-02-26 0 1.510 1.510 1.520 1.490 1.630 2,864,000 4,385,070 1.5311 0.873 0.873 0.879 0.861 0.942 4,955,089 0.8850 -5.63%
2019-02-25 0 1.600 1.580 1.610 1.450 1.620 8,974,000 13,958,155 1.5554 0.925 0.913 0.931 0.838 0.936 15,526,178 0.8990 9.59%
2019-02-22 0 1.460 1.450 1.460 1.420 1.490 3,380,000 4,917,115 1.4548 0.844 0.838 0.844 0.821 0.861 5,847,836 0.8408 -1.35%
2019-02-21 0 1.480 1.470 1.480 1.400 1.510 4,759,000 7,005,090 1.4720 0.855 0.850 0.855 0.809 0.873 8,233,684 0.8508 4.23%
2019-02-20 0 1.420 1.410 1.420 1.290 1.450 7,690,000 10,736,150 1.3961 0.821 0.815 0.821 0.746 0.838 13,304,692 0.8069 7.58%
2019-02-19 0 1.320 1.310 1.320 1.270 1.420 7,495,500 9,847,300 1.3138 0.763 0.757 0.763 0.734 0.821 12,968,182 0.7593 -4.35%
2019-02-18 0 1.380 1.380 1.400 1.350 1.490 5,720,000 8,020,895 1.4023 0.798 0.798 0.809 0.780 0.861 9,896,338 0.8105 -5.48%
2019-02-15 0 1.460 1.430 1.460 1.420 1.490 2,404,500 3,486,590 1.4500 0.844 0.827 0.844 0.821 0.861 4,160,095 0.8381 -0.68%
2019-02-14 0 1.470 1.470 1.480 1.470 1.520 2,359,000 3,487,825 1.4785 0.850 0.850 0.855 0.850 0.879 4,081,374 0.8546 -2.00%
2019-02-13 0 1.500 1.480 1.490 1.430 1.510 4,535,500 6,766,260 1.4918 0.867 0.855 0.861 0.827 0.873 7,847,000 0.8623 2.74%
2019-02-12 0 1.460 1.460 1.470 1.460 1.540 2,681,500 3,979,025 1.4839 0.844 0.844 0.850 0.844 0.890 4,639,341 0.8577 -2.67%
2019-02-11 0 1.500 1.500 1.510 1.470 1.630 7,315,500 11,328,470 1.5486 0.867 0.867 0.873 0.850 0.942 12,656,759 0.8951 2.74%
2019-02-08 0 1.460 1.450 1.460 1.430 1.520 2,791,000 4,101,605 1.4696 0.844 0.838 0.844 0.827 0.879 4,828,790 0.8494 -2.67%
2019-02-04 0 1.500 1.480 1.500 1.350 1.520 2,959,500 4,393,650 1.4846 0.867 0.855 0.867 0.780 0.879 5,120,317 0.8581 2.04%
2019-02-01 0 1.470 1.460 1.470 1.450 1.560 9,407,500 13,956,540 1.4836 0.850 0.844 0.850 0.838 0.902 16,276,188 0.8575 -5.16%
2019-01-31 0 1.550 1.540 1.550 1.540 1.670 7,849,500 12,389,560 1.5784 0.896 0.890 0.896 0.890 0.965 13,580,648 0.9123 -4.91%
2019-01-30 0 1.630 1.620 1.630 1.620 1.710 7,597,000 12,595,085 1.6579 0.942 0.936 0.942 0.936 0.988 13,143,790 0.9583 -1.21%
2019-01-29 0 1.650 1.650 1.660 1.630 1.720 6,081,000 10,169,960 1.6724 0.954 0.954 0.959 0.942 0.994 10,520,914 0.9666 -2.94%
2019-01-28 0 1.700 1.680 1.700 1.540 1.760 14,038,000 23,558,640 1.6782 0.983 0.971 0.983 0.890 1.017 24,287,551 0.9700 7.59%
2019-01-25 0 1.580 1.570 1.580 1.440 1.700 11,020,500 17,248,380 1.5651 0.913 0.907 0.913 0.832 0.983 19,066,887 0.9046 -4.24%
2019-01-24 0 1.650 1.650 1.660 1.630 1.790 14,780,500 25,342,240 1.7146 0.954 0.954 0.959 0.942 1.035 25,572,172 0.9910 -2.37%
2019-01-23 0 1.690 1.690 1.700 1.550 1.950 55,868,000 98,233,565 1.7583 0.977 0.977 0.983 0.896 1.127 96,658,847 1.0163 6.96%
2019-01-22 0 1.580 1.560 1.580 1.320 1.590 43,961,000 64,870,490 1.4756 0.913 0.902 0.913 0.763 0.919 76,058,201 0.8529 17.91%
2019-01-21 0 1.340 1.340 1.350 1.040 1.370 40,450,500 50,601,735 1.2510 0.775 0.775 0.780 0.601 0.792 69,984,583 0.7230 30.10%
2019-01-18 0 1.030 1.030 1.040 0.810 1.080 20,472,500 20,343,905 0.9937 0.595 0.595 0.601 0.468 0.624 35,420,066 0.5744 13.19%
2019-01-17 0 0.910 0.900 0.910 0.810 1.140 27,557,500 26,121,895 0.9479 0.526 0.520 0.526 0.468 0.659 47,678,030 0.5479 -18.02%
2019-01-16 0 1.110 1.100 1.110 1.060 1.290 15,462,500 17,489,665 1.1311 0.642 0.636 0.642 0.613 0.746 26,752,120 0.6538 -12.60%
2019-01-15 0 1.270 1.260 1.270 1.250 1.350 8,957,000 11,611,275 1.2963 0.734 0.728 0.734 0.722 0.780 15,496,765 0.7493 -0.78%
2019-01-14 0 1.280 1.280 1.290 1.260 1.430 11,031,000 14,423,270 1.3075 0.740 0.740 0.746 0.728 0.827 19,085,053 0.7557 -4.48%
2019-01-11 0 1.340 1.330 1.340 1.270 1.650 20,692,500 29,010,510 1.4020 0.775 0.769 0.775 0.734 0.954 35,800,694 0.8103 -10.07%
2019-01-10 0 1.490 1.490 1.500 1.320 2.020 60,108,500 98,858,610 1.6447 0.861 0.861 0.867 0.763 1.168 103,995,459 0.9506 24.17%
2019-01-09 0 1.200 1.190 1.200 0.960 4.110 47,144,500 72,104,505 1.5294 0.694 0.688 0.694 0.555 2.376 81,566,066 0.8840 -71.29%
2019-01-08 0 4.180 4.110 4.240 4.000 4.400 1,070,000 4,436,470 4.1462 2.416 2.376 2.451 2.312 2.543 1,851,238 2.3965 -1.42%
2019-01-07 0 4.240 4.240 4.300 4.090 4.410 277,000 1,165,320 4.2069 2.451 2.451 2.485 2.364 2.549 479,246 2.4316 -5.36%
2019-01-04 0 4.480 4.280 4.490 4.010 5.160 751,500 3,329,905 4.4310 2.589 2.474 2.595 2.318 2.982 1,300,192 2.5611 -12.16%
2019-01-03 0 5.100 4.990 5.050 5.000 5.490 2,030,500 10,764,745 5.3015 2.948 2.884 2.919 2.890 3.173 3,513,027 3.0642 -8.27%
2019-01-02 0 5.560 5.510 5.570 5.470 5.630 860,000 4,780,300 5.5585 3.214 3.185 3.219 3.162 3.254 1,487,911 3.2128 0.00%
2018-12-31 0 5.560 5.480 5.580 5.470 5.650 743,500 4,157,995 5.5925 3.214 3.167 3.225 3.162 3.266 1,286,351 3.2324 -0.54%
2018-12-28 0 5.590 5.590 5.610 5.390 5.670 1,102,500 6,067,740 5.5036 3.231 3.231 3.243 3.115 3.277 1,907,467 3.1810 0.18%
2018-12-27 0 5.580 5.450 5.580 5.210 5.580 1,174,000 6,289,850 5.3576 3.225 3.150 3.225 3.011 3.225 2,031,171 3.0967 2.39%
2018-12-24 0 5.450 5.500 5.520 5.000 5.540 1,498,500 7,822,705 5.2204 3.150 3.179 3.191 2.890 3.202 2,592,598 3.0173 5.83%
2018-12-21 0 5.150 5.070 5.150 5.000 5.250 2,245,000 11,545,405 5.1427 2.977 2.930 2.977 2.890 3.034 3,884,140 2.9724 -0.96%
2018-12-20 0 5.200 5.070 5.200 5.000 5.210 1,639,500 8,387,570 5.1159 3.006 2.930 3.006 2.890 3.011 2,836,546 2.9570 1.17%
2018-12-19 0 5.140 5.020 5.150 4.890 5.200 1,064,500 5,389,760 5.0632 2.971 2.902 2.977 2.826 3.006 1,841,722 2.9265 3.84%
2018-12-18 0 4.950 4.940 5.000 4.940 5.220 732,500 3,727,675 5.0890 2.861 2.855 2.890 2.855 3.017 1,267,319 2.9414 -1.79%
2018-12-17 0 5.040 4.970 5.040 4.720 5.080 635,000 3,109,810 4.8973 2.913 2.873 2.913 2.728 2.936 1,098,632 2.8306 5.44%
2018-12-14 0 4.780 4.700 4.790 4.690 4.850 1,255,000 5,891,940 4.6948 2.763 2.717 2.769 2.711 2.803 2,171,312 2.7135 2.14%
2018-12-13 0 4.680 4.680 4.690 4.500 4.740 753,000 3,479,180 4.6204 2.705 2.705 2.711 2.601 2.740 1,302,787 2.6706 1.74%
2018-12-12 0 4.600 4.510 4.600 4.300 4.680 1,136,000 5,129,065 4.5150 2.659 2.607 2.659 2.485 2.705 1,965,427 2.6096 4.55%
2018-12-11 0 4.400 4.390 4.480 4.020 4.480 1,019,600 4,365,876 4.2819 2.543 2.537 2.589 2.324 2.589 1,764,040 2.4749 6.80%
2018-12-10 0 4.120 4.120 4.180 3.630 4.320 1,489,500 6,067,925 4.0738 2.381 2.381 2.416 2.098 2.497 2,577,027 2.3546 8.42%
2018-12-07 0 3.800 3.800 3.850 3.210 4.500 4,302,000 16,527,500 3.8418 2.196 2.196 2.225 1.855 2.601 7,443,015 2.2205 41.79%
2018-12-06 1 - - - - - 0 0 - 1.549 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 1.549 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 1.549 - - - - 0 - 0.00%
2018-12-03 1 2.680 2.560 2.800 2.510 4.810 1,108,000 4,060,242 3.6645 1.549 1.480 1.618 1.451 2.780 1,916,983 2.1180 -45.75%
2018-11-30 0 4.940 4.850 4.910 4.770 5.620 4,610,500 23,521,297 5.1017 2.855 2.803 2.838 2.757 3.248 7,976,760 2.9487 -12.72%
2018-11-29 0 5.660 5.610 5.660 5.580 5.800 1,187,000 6,807,655 5.7352 3.271 3.243 3.271 3.225 3.352 2,053,663 3.3149 -1.91%
2018-11-28 0 5.770 5.740 5.790 5.750 5.940 1,129,000 6,618,740 5.8625 3.335 3.318 3.347 3.323 3.433 1,953,316 3.3885 -1.37%
2018-11-27 0 5.850 5.850 5.880 5.390 5.880 1,666,000 9,453,060 5.6741 3.381 3.381 3.399 3.115 3.399 2,882,395 3.2796 6.95%
2018-11-26 0 5.470 5.420 5.480 5.380 5.540 1,791,500 9,745,960 5.4401 3.162 3.133 3.167 3.110 3.202 3,099,526 3.1443 -1.80%
2018-11-23 0 5.570 5.520 5.580 5.520 5.700 1,237,500 6,905,750 5.5804 3.219 3.191 3.225 3.191 3.295 2,141,035 3.2254 -0.54%
2018-11-22 0 5.600 5.580 5.620 5.530 5.840 1,250,500 7,033,375 5.6245 3.237 3.225 3.248 3.196 3.375 2,163,526 3.2509 -1.41%
2018-11-21 0 5.680 5.680 5.700 5.400 6.250 2,189,500 12,515,565 5.7162 3.283 3.283 3.295 3.121 3.612 3,788,117 3.3039 -5.65%
2018-11-20 0 6.020 6.010 6.050 5.930 6.410 1,346,500 8,120,670 6.0309 3.480 3.474 3.497 3.427 3.705 2,329,619 3.4858 -0.33%
2018-11-19 0 6.040 6.030 6.040 5.930 6.270 1,140,500 7,020,518 6.1556 3.491 3.485 3.491 3.427 3.624 1,973,212 3.5579 1.51%
2018-11-16 0 5.950 5.940 5.990 5.770 6.150 1,671,000 9,780,444 5.8530 3.439 3.433 3.462 3.335 3.555 2,891,046 3.3830 0.85%
2018-11-15 0 5.900 5.870 5.900 5.800 6.260 1,736,000 10,300,815 5.9336 3.410 3.393 3.410 3.352 3.618 3,003,504 3.4296 -3.12%
2018-11-14 0 6.090 6.070 6.090 6.050 6.480 1,791,500 11,230,775 6.2689 3.520 3.508 3.520 3.497 3.745 3,099,526 3.6234 0.66%
2018-11-13 0 6.050 6.000 6.050 5.900 6.500 1,601,500 9,758,276 6.0932 3.497 3.468 3.497 3.410 3.757 2,770,802 3.5218 1.17%
2018-11-12 0 5.980 5.950 5.980 5.940 6.340 2,025,000 12,424,836 6.1357 3.456 3.439 3.456 3.433 3.664 3,503,511 3.5464 1.36%
2018-11-09 0 5.900 5.880 5.900 5.890 6.270 2,451,000 14,767,615 6.0251 3.410 3.399 3.410 3.404 3.624 4,240,546 3.4825 -0.84%
2018-11-08 0 5.950 5.950 5.990 5.900 6.120 1,688,500 10,140,862 6.0058 3.439 3.439 3.462 3.410 3.537 2,921,323 3.4713 0.85%
2018-11-07 0 5.900 5.890 5.900 5.700 6.470 2,298,500 14,010,090 6.0953 3.410 3.404 3.410 3.295 3.740 3,976,701 3.5230 0.17%
2018-11-06 0 5.890 5.890 5.900 5.560 6.180 2,920,500 17,486,845 5.9876 3.404 3.404 3.410 3.214 3.572 5,052,842 3.4608 7.09%
2018-11-05 0 5.500 5.460 5.510 5.310 5.590 1,601,500 8,721,805 5.4460 3.179 3.156 3.185 3.069 3.231 2,770,802 3.1478 -1.61%
2018-11-02 0 5.590 5.380 5.600 5.300 5.600 1,040,500 5,638,550 5.4191 3.231 3.110 3.237 3.063 3.237 1,800,199 3.1322 2.95%
2018-11-01 0 5.430 5.430 5.580 5.220 5.850 1,740,000 9,445,215 5.4283 3.138 3.138 3.225 3.017 3.381 3,010,424 3.1375 2.65%
2018-10-31 0 5.290 5.260 5.370 5.120 5.370 1,286,500 6,713,135 5.2181 3.058 3.040 3.104 2.959 3.104 2,225,811 3.0160 2.72%
2018-10-30 0 5.150 5.090 5.220 5.080 5.220 1,265,000 6,514,590 5.1499 2.977 2.942 3.017 2.936 3.017 2,188,613 2.9766 -0.58%
2018-10-29 0 5.180 5.160 5.310 5.140 5.300 1,527,000 7,936,695 5.1976 2.994 2.982 3.069 2.971 3.063 2,641,907 3.0042 0.58%
2018-10-26 0 5.150 5.170 5.180 5.080 5.190 1,385,000 7,138,810 5.1544 2.977 2.988 2.994 2.936 3.000 2,396,229 2.9792 0.00%
2018-10-25 0 5.150 5.100 5.150 5.080 5.180 1,161,500 5,948,335 5.1213 2.977 2.948 2.977 2.936 2.994 2,009,545 2.9600 0.00%
2018-10-24 0 5.150 5.130 5.140 5.110 5.210 1,382,500 7,139,175 5.1640 2.977 2.965 2.971 2.954 3.011 2,391,903 2.9847 0.00%
2018-10-23 0 5.150 5.130 5.150 5.090 5.200 1,613,000 8,297,590 5.1442 2.977 2.965 2.977 2.942 3.006 2,790,698 2.9733 -0.96%
2018-10-22 0 5.200 5.160 5.210 5.050 5.200 2,356,000 12,106,920 5.1388 3.006 2.982 3.011 2.919 3.006 4,076,184 2.9702 1.17%
2018-10-19 0 5.140 5.140 5.150 5.050 5.180 3,475,500 17,827,545 5.1295 2.971 2.971 2.977 2.919 2.994 6,013,063 2.9648 0.00%
2018-10-18 0 5.140 5.070 5.140 5.070 5.240 1,393,500 7,115,270 5.1060 2.971 2.930 2.971 2.930 3.029 2,410,935 2.9512 -1.15%
2018-10-16 0 5.200 5.110 5.150 5.050 5.270 1,590,500 8,152,335 5.1256 3.006 2.954 2.977 2.919 3.046 2,751,770 2.9626 -0.76%
2018-10-15 0 5.240 5.140 5.150 5.100 5.350 1,512,500 7,829,475 5.1765 3.029 2.971 2.977 2.948 3.092 2,616,820 2.9920 -0.19%
2018-10-12 0 5.250 5.250 5.280 5.080 5.290 1,589,500 8,173,750 5.1423 3.034 3.034 3.052 2.936 3.058 2,750,040 2.9722 1.94%
2018-10-11 0 5.150 5.110 5.150 5.110 5.310 1,458,000 7,548,210 5.1771 2.977 2.954 2.977 2.954 3.069 2,522,528 2.9923 -2.46%
2018-10-10 0 5.280 5.270 5.340 5.250 5.350 1,669,000 8,867,015 5.3128 3.052 3.046 3.086 3.034 3.092 2,887,585 3.0707 0.19%
2018-10-09 0 5.270 5.200 5.270 5.200 5.360 2,340,500 12,348,010 5.2758 3.046 3.006 3.046 3.006 3.098 4,049,367 3.0494 -1.31%
2018-10-08 0 5.340 5.270 5.360 5.280 5.390 1,179,500 6,264,155 5.3109 3.086 3.046 3.098 3.052 3.115 2,040,687 3.0696 -0.74%
2018-10-05 0 5.380 5.310 5.380 5.310 5.400 1,274,000 6,817,915 5.3516 3.110 3.069 3.110 3.069 3.121 2,204,184 3.0932 -0.37%
2018-10-04 0 5.400 5.340 5.420 5.300 5.450 1,267,000 6,800,175 5.3671 3.121 3.086 3.133 3.063 3.150 2,192,073 3.1022 0.19%
2018-10-03 0 5.390 5.300 5.390 5.280 5.500 1,345,000 7,211,640 5.3618 3.115 3.063 3.115 3.052 3.179 2,327,023 3.0991 -2.00%
2018-10-02 0 5.500 5.430 5.490 5.320 5.690 814,000 4,484,325 5.5090 3.179 3.138 3.173 3.075 3.289 1,408,325 3.1842 2.23%
2018-09-28 0 5.380 5.340 5.380 5.330 5.500 1,113,500 5,999,055 5.3876 3.110 3.086 3.110 3.081 3.179 1,926,499 3.1140 -0.19%
2018-09-27 0 5.390 5.340 5.620 5.360 5.580 1,161,500 6,315,120 5.4370 3.115 3.086 3.248 3.098 3.225 2,009,545 3.1426 -0.19%
2018-09-26 0 5.400 5.350 5.470 5.300 5.430 1,516,500 8,156,905 5.3788 3.121 3.092 3.162 3.063 3.138 2,623,741 3.1089 0.37%
2018-09-24 0 5.380 5.350 5.390 5.320 5.410 1,198,500 6,432,705 5.3673 3.110 3.092 3.115 3.075 3.127 2,073,560 3.1023 -0.37%
2018-09-21 0 5.400 5.400 5.470 5.320 5.450 1,183,000 6,363,060 5.3787 3.121 3.121 3.162 3.075 3.150 2,046,743 3.1089 0.37%
2018-09-20 0 5.380 5.300 5.420 5.300 5.460 1,260,000 6,762,935 5.3674 3.110 3.063 3.133 3.063 3.156 2,179,963 3.1023 0.37%
2018-09-19 0 5.360 5.360 5.450 5.280 5.530 1,582,500 8,528,480 5.3892 3.098 3.098 3.150 3.052 3.196 2,737,929 3.1149 -1.65%
2018-09-18 0 5.450 5.400 5.470 5.350 5.480 1,201,000 6,491,780 5.4053 3.150 3.121 3.162 3.092 3.167 2,077,885 3.1242 0.93%
2018-09-17 0 5.400 5.310 5.450 5.300 5.550 1,276,000 6,854,575 5.3719 3.121 3.069 3.150 3.063 3.208 2,207,645 3.1049 -1.28%
2018-09-14 0 5.470 5.390 5.520 5.350 5.500 1,172,500 6,351,145 5.4168 3.162 3.115 3.191 3.092 3.179 2,028,576 3.1308 1.11%
2018-09-13 0 5.410 5.380 5.450 5.300 5.530 1,259,500 6,801,855 5.4004 3.127 3.110 3.150 3.063 3.196 2,179,097 3.1214 0.56%
2018-09-12 0 5.380 5.380 5.450 5.360 5.530 1,152,500 6,272,690 5.4427 3.110 3.110 3.150 3.098 3.196 1,993,974 3.1458 -1.28%
2018-09-11 0 5.450 5.400 5.450 5.350 5.600 1,189,000 6,472,225 5.4434 3.150 3.121 3.150 3.092 3.237 2,057,123 3.1463 -0.55%
2018-09-10 0 5.480 5.480 5.500 5.400 5.670 1,169,500 6,497,420 5.5557 3.167 3.167 3.179 3.121 3.277 2,023,386 3.2112 0.37%
2018-09-07 0 5.460 5.460 5.590 5.340 5.590 1,152,500 6,236,455 5.4112 3.156 3.156 3.231 3.086 3.231 1,993,974 3.1277 0.00%
2018-09-06 0 5.460 5.440 5.480 5.440 5.620 1,194,100 6,575,409 5.5066 3.156 3.144 3.167 3.144 3.248 2,065,947 3.1828 -0.73%
2018-09-05 0 5.500 5.480 5.500 5.500 6.000 1,624,500 9,140,425 5.6266 3.179 3.167 3.179 3.179 3.468 2,810,595 3.2521 -0.18%
2018-09-04 0 5.510 5.430 5.540 5.450 5.780 1,422,000 7,984,390 5.6149 3.185 3.138 3.202 3.150 3.341 2,460,243 3.2454 2.04%
2018-09-03 0 5.400 5.330 5.490 5.350 5.700 1,241,000 6,760,825 5.4479 3.121 3.081 3.173 3.092 3.295 2,147,090 3.1488 0.00%
2018-08-31 0 5.400 5.350 5.400 5.260 5.600 1,238,000 6,725,730 5.4327 3.121 3.092 3.121 3.040 3.237 2,141,900 3.1401 0.00%
2018-08-30 0 5.400 5.380 5.390 5.330 5.450 1,218,000 6,570,320 5.3944 3.121 3.110 3.115 3.081 3.150 2,107,297 3.1179 0.37%
2018-08-29 0 5.380 5.330 5.390 5.340 5.600 1,292,500 7,013,335 5.4262 3.110 3.081 3.115 3.086 3.237 2,236,192 3.1363 -1.65%
2018-08-28 0 5.470 5.400 5.470 5.120 5.500 1,602,200 8,633,850 5.3887 3.162 3.121 3.162 2.959 3.179 2,772,013 3.1147 0.37%
2018-08-27 0 5.450 5.450 5.490 5.430 5.860 1,368,000 7,743,930 5.6608 3.150 3.150 3.173 3.138 3.387 2,366,816 3.2719 -5.71%
2018-08-24 0 5.780 5.710 5.810 5.700 5.940 1,078,500 6,271,460 5.8150 3.341 3.300 3.358 3.295 3.433 1,865,944 3.3610 -0.34%
2018-08-23 0 5.800 5.800 5.890 5.800 6.070 1,602,500 9,494,255 5.9247 3.352 3.352 3.404 3.352 3.508 2,772,532 3.4244 -0.51%
2018-08-22 0 5.830 5.820 5.900 5.600 5.950 1,695,000 9,730,595 5.7408 3.370 3.364 3.410 3.237 3.439 2,932,569 3.3181 3.74%
2018-08-21 0 5.620 5.570 5.620 5.560 5.690 1,081,000 6,064,035 5.6097 3.248 3.219 3.248 3.214 3.289 1,870,269 3.2423 1.26%
2018-08-20 0 5.550 5.520 5.550 5.550 5.710 1,369,000 7,689,980 5.6172 3.208 3.191 3.208 3.208 3.300 2,368,547 3.2467 -0.89%
2018-08-17 0 5.600 5.570 5.600 5.540 5.750 1,298,000 7,274,035 5.6040 3.237 3.219 3.237 3.202 3.323 2,245,707 3.2391 -0.36%
2018-08-16 0 5.620 5.560 5.620 5.400 5.680 1,384,000 7,748,115 5.5983 3.248 3.214 3.248 3.121 3.283 2,394,499 3.2358 0.36%
2018-08-15 0 5.600 5.590 5.680 5.550 5.700 1,520,500 8,544,410 5.6195 3.237 3.231 3.283 3.208 3.295 2,630,661 3.2480 -0.36%
2018-08-14 0 5.620 5.620 5.710 5.490 5.720 1,396,500 7,794,195 5.5812 3.248 3.248 3.300 3.173 3.306 2,416,125 3.2259 0.72%
2018-08-13 0 5.580 5.550 5.580 5.460 5.690 1,326,000 7,372,945 5.5603 3.225 3.208 3.225 3.156 3.289 2,294,151 3.2138 0.72%
2018-08-10 0 5.540 5.540 5.550 5.500 5.620 1,018,500 5,655,255 5.5525 3.202 3.202 3.208 3.179 3.248 1,762,136 3.2093 -1.07%
2018-08-09 0 5.600 5.610 5.940 5.400 5.810 2,256,000 12,436,000 5.5124 3.237 3.243 3.433 3.121 3.358 3,903,171 3.1861 1.82%
2018-08-08 0 5.500 5.470 5.500 5.460 5.600 2,199,500 12,119,410 5.5101 3.179 3.162 3.179 3.156 3.237 3,805,419 3.1848 0.36%
2018-08-07 0 5.480 5.410 5.490 5.380 5.510 1,092,500 5,969,830 5.4644 3.167 3.127 3.173 3.110 3.185 1,890,166 3.1584 1.11%
2018-08-06 0 5.420 5.400 5.430 5.400 5.600 1,209,500 6,622,780 5.4756 3.133 3.121 3.138 3.121 3.237 2,092,591 3.1649 -1.28%
2018-08-03 0 5.490 5.450 5.500 5.270 5.490 1,086,000 5,775,195 5.3179 3.173 3.150 3.179 3.046 3.173 1,878,920 3.0737 3.00%
2018-08-02 0 5.330 5.290 5.330 5.170 5.400 952,000 5,005,795 5.2582 3.081 3.058 3.081 2.988 3.121 1,647,083 3.0392 0.57%
2018-08-01 0 5.300 5.240 5.300 5.220 5.300 1,094,000 5,759,705 5.2648 3.063 3.029 3.063 3.017 3.063 1,892,761 3.0430 1.92%
2018-07-31 0 5.200 5.190 5.200 5.130 5.250 1,820,500 9,464,680 5.1989 3.006 3.000 3.006 2.965 3.034 3,149,700 3.0049 0.39%
2018-07-30 0 5.180 5.160 5.180 5.170 5.290 1,264,500 6,609,675 5.2271 2.994 2.982 2.994 2.988 3.058 2,187,748 3.0212 -0.58%
2018-07-27 0 5.210 5.190 5.200 5.050 5.270 3,318,000 17,256,810 5.2010 3.011 3.000 3.006 2.919 3.046 5,740,568 3.0061 0.19%
2018-07-26 0 5.200 5.180 5.200 5.130 5.380 1,159,500 6,032,895 5.2030 3.006 2.994 3.006 2.965 3.110 2,006,085 3.0073 0.00%
2018-07-25 0 5.200 5.190 5.200 5.100 5.360 1,298,500 6,781,705 5.2227 3.006 3.000 3.006 2.948 3.098 2,246,572 3.0187 -1.14%
2018-07-24 0 5.260 5.240 5.300 5.230 5.550 1,287,500 6,878,555 5.3426 3.040 3.029 3.063 3.023 3.208 2,227,541 3.0880 -2.23%
2018-07-23 0 5.380 5.380 5.430 5.230 5.650 1,438,000 7,811,045 5.4319 3.110 3.110 3.138 3.023 3.266 2,487,925 3.1396 -4.78%
2018-07-20 0 5.650 5.600 5.670 5.410 5.800 1,151,000 6,373,615 5.5375 3.266 3.237 3.277 3.127 3.352 1,991,378 3.2006 2.73%
2018-07-19 0 5.500 5.500 5.520 5.460 5.800 1,172,500 6,586,435 5.6174 3.179 3.179 3.191 3.156 3.352 2,028,576 3.2468 -1.08%
2018-07-18 0 5.560 5.510 5.570 5.170 5.700 1,416,000 7,665,890 5.4138 3.214 3.185 3.219 2.988 3.295 2,449,863 3.1291 7.75%
2018-07-17 0 5.160 5.160 5.200 5.070 5.190 2,896,000 15,004,565 5.1811 2.982 2.982 3.006 2.930 3.000 5,010,454 2.9947 -0.77%
2018-07-16 0 5.200 5.120 5.200 5.160 5.230 625,500 3,245,325 5.1884 3.006 2.959 3.006 2.982 3.023 1,082,196 2.9988 -0.19%
2018-07-13 0 5.210 5.200 5.230 5.190 5.390 992,000 5,213,430 5.2555 3.011 3.006 3.023 3.000 3.115 1,716,288 3.0376 0.00%
2018-07-12 0 5.210 5.160 5.230 5.120 5.340 585,000 3,047,150 5.2088 3.011 2.982 3.023 2.959 3.086 1,012,125 3.0106 1.36%
2018-07-11 0 5.140 5.140 5.160 5.100 5.210 1,012,000 5,206,230 5.1445 2.971 2.971 2.982 2.948 3.011 1,750,891 2.9735 -0.77%
2018-07-10 0 5.180 5.150 5.200 5.150 5.500 1,195,500 6,380,620 5.3372 2.994 2.977 3.006 2.977 3.179 2,068,369 3.0849 -4.07%
2018-07-09 0 5.400 5.370 5.410 5.270 5.400 1,152,000 6,155,240 5.3431 3.121 3.104 3.127 3.046 3.121 1,993,109 3.0883 1.50%
2018-07-06 0 5.320 5.310 5.380 5.110 5.450 650,500 3,421,300 5.2595 3.075 3.069 3.110 2.954 3.150 1,125,449 3.0399 0.95%
2018-07-05 0 5.270 5.240 5.290 5.240 5.550 837,000 4,522,945 5.4038 3.046 3.029 3.058 3.029 3.208 1,448,118 3.1233 -2.41%
2018-07-04 0 5.400 5.400 5.430 4.940 5.410 1,346,500 7,008,855 5.2052 3.121 3.121 3.138 2.855 3.127 2,329,619 3.0086 11.80%
2018-07-03 0 4.830 4.800 4.850 4.740 4.870 600,500 2,882,735 4.8006 2.792 2.774 2.803 2.740 2.815 1,038,942 2.7747 -1.43%
2018-06-29 0 4.900 4.850 4.900 4.820 5.060 1,409,000 6,962,530 4.9415 2.832 2.803 2.832 2.786 2.925 2,437,752 2.8561 0.00%
2018-06-28 0 4.900 4.830 4.900 4.700 4.900 1,437,500 6,903,205 4.8022 2.832 2.792 2.832 2.717 2.832 2,487,060 2.7756 2.51%
2018-06-27 0 4.780 4.770 4.780 4.690 4.860 1,518,000 7,264,350 4.7855 2.763 2.757 2.763 2.711 2.809 2,626,336 2.7660 0.21%
2018-06-26 0 4.770 4.740 4.790 4.720 4.890 1,461,500 6,958,915 4.7615 2.757 2.740 2.769 2.728 2.826 2,528,584 2.7521 -0.83%
2018-06-25 0 4.810 4.790 4.810 4.730 4.940 834,500 4,009,925 4.8052 2.780 2.769 2.780 2.734 2.855 1,443,793 2.7774 0.21%
2018-06-22 0 4.800 4.720 4.810 4.700 4.990 1,545,500 7,481,225 4.8407 2.774 2.728 2.780 2.717 2.884 2,673,914 2.7979 -0.87%
2018-06-21 0 4.890 4.890 4.960 4.860 5.000 1,311,000 6,448,105 4.9185 2.799 2.799 2.839 2.781 2.862 2,290,684 2.8149 0.00%
2018-06-20 0 4.890 4.870 4.890 4.610 4.890 2,083,500 9,926,405 4.7643 2.799 2.787 2.799 2.638 2.799 3,640,458 2.7267 5.39%
2018-06-19 0 4.640 4.630 4.660 4.490 4.740 3,445,500 15,740,690 4.5685 2.656 2.650 2.667 2.570 2.713 6,020,254 2.6146 -1.28%
2018-06-15 0 4.700 4.680 4.710 4.620 4.710 1,150,000 5,374,255 4.6733 2.690 2.678 2.696 2.644 2.696 2,009,372 2.6746 0.21%
2018-06-14 0 4.690 4.650 4.700 4.580 4.690 1,287,500 5,964,940 4.6330 2.684 2.661 2.690 2.621 2.684 2,249,623 2.6515 2.40%
2018-06-13 0 4.580 4.570 4.610 4.440 4.610 1,142,000 5,130,640 4.4927 2.621 2.615 2.638 2.541 2.638 1,995,394 2.5712 2.46%
2018-06-12 0 4.470 4.440 4.480 4.380 4.610 1,233,000 5,594,275 4.5371 2.558 2.541 2.564 2.507 2.638 2,154,396 2.5967 -1.54%
2018-06-11 0 4.540 4.500 4.540 4.280 4.560 1,219,000 5,470,957 4.4881 2.598 2.575 2.598 2.450 2.610 2,129,935 2.5686 5.58%
2018-06-08 0 4.300 4.290 4.310 4.230 4.300 784,500 3,343,515 4.2620 2.461 2.455 2.467 2.421 2.461 1,370,741 2.4392 1.90%
2018-06-07 0 4.220 4.220 4.290 4.180 4.280 760,500 3,193,390 4.1991 2.415 2.415 2.455 2.392 2.450 1,328,807 2.4032 1.20%
2018-06-06 0 4.170 4.170 4.200 4.130 4.250 528,000 2,209,700 4.1850 2.387 2.387 2.404 2.364 2.432 922,564 2.3952 -0.24%
2018-06-05 0 4.180 4.180 4.280 4.140 4.300 782,500 3,314,580 4.2359 2.392 2.392 2.450 2.369 2.461 1,367,247 2.4243 -0.95%
2018-06-04 0 4.220 4.220 4.240 4.080 4.380 905,500 3,866,435 4.2699 2.415 2.415 2.427 2.335 2.507 1,582,162 2.4438 1.69%
2018-06-01 0 4.150 4.130 4.150 4.080 4.160 726,500 3,007,275 4.1394 2.375 2.364 2.375 2.335 2.381 1,269,399 2.3691 0.73%
2018-05-31 0 4.120 4.110 4.150 4.110 4.200 902,000 3,744,915 4.1518 2.358 2.352 2.375 2.352 2.404 1,576,047 2.3761 -1.67%
2018-05-30 0 4.190 4.160 4.190 4.110 4.200 976,500 4,047,165 4.1446 2.398 2.381 2.398 2.352 2.404 1,706,219 2.3720 0.72%
2018-05-29 0 4.160 4.160 4.210 4.140 4.220 1,854,500 7,787,455 4.1992 2.381 2.381 2.409 2.369 2.415 3,240,331 2.4033 0.24%
2018-05-28 0 4.150 4.150 4.270 4.130 4.220 2,663,000 11,146,980 4.1859 2.375 2.375 2.444 2.364 2.415 4,653,007 2.3957 0.00%
2018-05-25 0 4.150 4.150 4.180 4.110 4.180 1,405,500 5,834,705 4.1513 2.375 2.375 2.392 2.352 2.392 2,455,802 2.3759 0.00%
2018-05-24 0 4.150 4.150 4.170 4.110 4.190 1,265,000 5,367,445 4.2430 2.375 2.375 2.387 2.352 2.398 2,210,309 2.4284 -0.24%
2018-05-23 0 4.160 4.120 4.180 4.090 4.170 743,000 3,070,180 4.1321 2.381 2.358 2.392 2.341 2.387 1,298,229 2.3649 0.97%
2018-05-21 0 4.120 4.110 4.150 4.080 4.180 669,500 2,756,485 4.1172 2.358 2.352 2.375 2.335 2.392 1,169,804 2.3564 0.98%
2018-05-18 0 4.080 4.080 4.140 4.050 4.170 705,500 2,887,800 4.0933 2.335 2.335 2.369 2.318 2.387 1,232,706 2.3427 -0.49%
2018-05-17 0 4.100 4.100 4.130 4.100 4.180 688,000 2,832,375 4.1168 2.347 2.347 2.364 2.347 2.392 1,202,129 2.3561 -0.73%
2018-05-16 0 4.130 4.120 4.160 4.080 4.180 589,000 2,447,450 4.1553 2.364 2.358 2.381 2.335 2.392 1,029,148 2.3781 -0.24%
2018-05-15 0 4.140 4.140 4.160 4.080 4.200 1,223,500 5,057,755 4.1338 2.369 2.369 2.381 2.335 2.404 2,137,797 2.3659 -1.43%
2018-05-14 0 4.200 4.150 4.160 4.140 4.260 1,006,500 4,211,690 4.1845 2.404 2.375 2.381 2.369 2.438 1,758,638 2.3949 -1.18%
2018-05-11 0 4.250 4.220 4.250 4.220 4.300 775,000 3,307,490 4.2677 2.432 2.415 2.432 2.415 2.461 1,354,142 2.4425 -0.93%
2018-05-10 0 4.290 4.260 4.290 4.230 4.310 880,000 3,751,380 4.2629 2.455 2.438 2.455 2.421 2.467 1,537,607 2.4398 -0.23%
2018-05-09 0 4.300 4.270 4.300 4.240 4.370 874,500 3,757,100 4.2963 2.461 2.444 2.461 2.427 2.501 1,527,997 2.4588 -0.23%
2018-05-08 0 4.310 4.290 4.310 4.230 4.400 959,500 4,143,170 4.3181 2.467 2.455 2.467 2.421 2.518 1,676,515 2.4713 -0.92%
2018-05-07 0 4.350 4.260 4.350 4.130 4.390 3,053,500 12,874,820 4.2164 2.490 2.438 2.490 2.364 2.512 5,335,320 2.4131 3.33%
2018-05-04 0 4.210 4.200 4.210 4.080 4.250 986,000 4,081,585 4.1395 2.409 2.404 2.409 2.335 2.432 1,722,818 2.3691 1.69%
2018-05-03 0 4.140 4.120 4.150 4.090 4.150 781,500 3,231,387 4.1349 2.369 2.358 2.375 2.341 2.375 1,365,499 2.3665 -0.72%
2018-05-02 0 4.170 4.150 4.190 4.110 4.230 955,500 3,987,240 4.1729 2.387 2.375 2.398 2.352 2.421 1,669,526 2.3882 0.00%
2018-04-30 0 4.170 4.140 4.180 4.100 4.220 731,000 3,034,550 4.1512 2.387 2.369 2.392 2.347 2.415 1,277,262 2.3758 1.21%
2018-04-27 0 4.120 4.120 4.140 4.090 4.150 1,771,000 7,323,790 4.1354 2.358 2.358 2.369 2.341 2.375 3,094,433 2.3668 0.49%
2018-04-26 0 4.100 4.090 4.130 4.030 4.180 2,959,500 12,136,850 4.1010 2.347 2.341 2.364 2.306 2.392 5,171,076 2.3471 -0.24%
2018-04-25 0 4.110 4.110 4.140 4.090 4.150 1,714,000 7,074,115 4.1273 2.352 2.352 2.369 2.341 2.375 2,994,838 2.3621 0.00%
2018-04-24 0 4.110 4.090 4.200 4.070 4.240 1,050,000 4,335,365 4.1289 2.352 2.341 2.404 2.329 2.427 1,834,644 2.3631 -2.14%
2018-04-23 0 4.200 4.190 4.200 4.100 4.200 975,000 4,056,375 4.1604 2.404 2.398 2.404 2.347 2.404 1,703,598 2.3811 1.45%
2018-04-20 0 4.140 4.120 4.150 4.080 4.180 1,963,500 8,033,910 4.0916 2.369 2.358 2.375 2.335 2.392 3,430,785 2.3417 -0.24%
2018-04-19 0 4.150 4.130 4.150 4.080 4.150 1,543,000 6,330,910 4.1030 2.375 2.364 2.375 2.335 2.375 2,696,053 2.3482 1.22%
2018-04-18 0 4.100 4.100 4.120 4.050 4.120 659,000 2,697,515 4.0933 2.347 2.347 2.358 2.318 2.358 1,151,458 2.3427 -0.49%
2018-04-17 0 4.120 4.070 4.150 4.030 4.150 1,423,500 5,818,350 4.0874 2.358 2.329 2.375 2.306 2.375 2,487,253 2.3393 1.48%
2018-04-16 0 4.060 4.060 4.100 4.040 4.090 519,000 2,108,830 4.0633 2.324 2.324 2.347 2.312 2.341 906,838 2.3255 -0.98%
2018-04-13 0 4.100 4.100 4.120 4.070 4.150 633,500 2,603,025 4.1090 2.347 2.347 2.358 2.329 2.375 1,106,902 2.3516 -0.97%
2018-04-12 0 4.140 4.120 4.150 4.080 4.140 623,000 2,562,975 4.1139 2.369 2.358 2.375 2.335 2.369 1,088,556 2.3545 0.98%
2018-04-11 0 4.100 4.090 4.140 4.070 4.130 634,500 2,602,315 4.1014 2.347 2.341 2.369 2.329 2.364 1,108,649 2.3473 0.74%
2018-04-10 0 4.070 4.060 4.100 4.050 4.090 646,500 2,629,785 4.0677 2.329 2.324 2.347 2.318 2.341 1,129,617 2.3280 0.99%
2018-04-09 0 4.030 4.030 4.100 4.000 4.100 810,500 3,274,280 4.0398 2.306 2.306 2.347 2.289 2.347 1,416,171 2.3121 -1.47%
2018-04-06 0 4.090 4.050 4.090 4.030 4.120 535,000 2,183,920 4.0821 2.341 2.318 2.341 2.306 2.358 934,795 2.3363 -0.24%
2018-04-04 0 4.100 4.100 4.110 4.010 4.120 763,500 3,114,835 4.0797 2.347 2.347 2.352 2.295 2.358 1,334,048 2.3349 0.00%
2018-04-03 0 4.100 4.050 4.110 4.050 4.220 643,000 2,649,690 4.1208 2.347 2.318 2.352 2.318 2.415 1,123,501 2.3584 -2.84%
2018-03-29 0 4.220 4.150 4.220 4.060 4.220 843,000 3,474,275 4.1213 2.415 2.375 2.415 2.324 2.415 1,472,957 2.3587 1.69%
2018-03-28 0 4.150 4.130 4.200 4.100 4.250 3,032,000 12,581,560 4.1496 2.375 2.364 2.404 2.347 2.432 5,297,754 2.3749 -2.12%
2018-03-27 0 4.240 4.200 4.250 4.220 4.300 810,000 3,440,075 4.2470 2.427 2.404 2.432 2.415 2.461 1,415,297 2.4306 -0.70%
2018-03-26 0 4.270 4.240 4.380 4.200 4.470 35,598,500 154,114,470 4.3292 2.444 2.427 2.507 2.404 2.558 62,200,555 2.4777 0.23%
2018-03-23 0 4.260 4.260 4.360 4.180 4.280 865,000 3,669,860 4.2426 2.438 2.438 2.495 2.392 2.450 1,511,397 2.4281 -0.70%
2018-03-22 0 4.290 4.290 4.360 4.010 4.350 2,355,500 9,708,110 4.1215 2.455 2.455 2.495 2.295 2.490 4,115,719 2.3588 0.70%
2018-03-21 0 4.260 4.260 4.300 4.190 4.460 835,000 3,580,465 4.2880 2.438 2.438 2.461 2.398 2.553 1,458,979 2.4541 0.47%
2018-03-20 0 4.240 4.220 4.240 4.140 4.250 782,500 3,295,335 4.2113 2.427 2.415 2.427 2.369 2.432 1,367,247 2.4102 1.44%
2018-03-19 0 4.180 4.180 4.200 4.060 4.220 775,000 3,201,045 4.1304 2.392 2.392 2.404 2.324 2.415 1,354,142 2.3639 0.00%
2018-03-16 0 4.180 4.140 4.180 4.060 4.280 863,000 3,568,200 4.1346 2.392 2.369 2.392 2.324 2.450 1,507,903 2.3663 -0.48%
2018-03-15 0 4.200 4.160 4.200 4.100 4.260 827,000 3,483,605 4.2123 2.404 2.381 2.404 2.347 2.438 1,445,001 2.4108 -1.18%
2018-03-14 0 4.250 4.200 4.250 4.210 4.290 779,500 3,325,825 4.2666 2.432 2.404 2.432 2.409 2.455 1,362,005 2.4419 -0.70%
2018-03-13 0 4.280 4.280 4.290 4.150 4.350 819,500 3,486,470 4.2544 2.450 2.450 2.455 2.375 2.490 1,431,896 2.4349 0.71%
2018-03-12 0 4.250 4.240 4.250 4.080 4.260 734,000 3,101,035 4.2248 2.432 2.427 2.432 2.335 2.438 1,282,504 2.4180 2.41%
2018-03-09 0 4.150 4.150 4.190 4.070 4.270 759,500 3,175,290 4.1808 2.375 2.375 2.398 2.329 2.444 1,327,059 2.3927 0.48%
2018-03-08 0 4.130 4.130 4.170 4.070 4.160 754,000 3,114,940 4.1312 2.364 2.364 2.387 2.329 2.381 1,317,449 2.3644 0.49%
2018-03-07 0 4.110 4.100 4.110 4.040 4.180 785,000 3,249,260 4.1392 2.352 2.347 2.352 2.312 2.392 1,371,615 2.3689 -1.91%
2018-03-06 0 4.190 4.190 4.220 4.100 4.260 749,500 3,143,510 4.1941 2.398 2.398 2.415 2.347 2.438 1,309,587 2.4004 -0.95%
2018-03-05 0 4.230 4.200 4.240 4.100 4.350 766,500 3,229,610 4.2135 2.421 2.404 2.427 2.347 2.490 1,339,290 2.4114 2.67%
2018-03-02 0 4.120 4.070 4.120 3.990 4.130 852,000 3,472,970 4.0763 2.358 2.329 2.358 2.284 2.364 1,488,683 2.3329 -0.48%
2018-03-01 0 4.140 4.090 4.140 4.030 4.200 823,000 3,392,770 4.1224 2.369 2.341 2.369 2.306 2.404 1,438,012 2.3593 -1.19%
2018-02-28 0 4.190 4.140 4.190 4.150 4.260 753,000 3,172,585 4.2133 2.398 2.369 2.398 2.375 2.438 1,315,702 2.4113 -3.01%
2018-02-27 0 4.320 4.320 4.370 4.310 4.490 726,500 3,210,905 4.4197 2.472 2.472 2.501 2.467 2.570 1,269,399 2.5295 -2.70%
2018-02-26 0 4.440 4.440 4.480 4.140 4.490 880,000 3,819,365 4.3402 2.541 2.541 2.564 2.369 2.570 1,537,607 2.4840 6.22%
2018-02-23 0 4.180 4.170 4.180 4.100 4.180 773,500 3,211,590 4.1520 2.392 2.387 2.392 2.347 2.392 1,351,521 2.3763 0.72%
2018-02-22 0 4.150 4.110 4.160 4.060 4.180 807,000 3,342,850 4.1423 2.375 2.352 2.381 2.324 2.392 1,410,055 2.3707 -2.35%
2018-02-21 0 4.250 4.200 4.250 4.190 4.300 755,000 3,206,500 4.2470 2.432 2.404 2.432 2.398 2.461 1,319,197 2.4306 1.19%
2018-02-20 0 4.200 4.130 4.230 4.090 4.260 771,500 3,217,135 4.1700 2.404 2.364 2.421 2.341 2.438 1,348,027 2.3866 1.45%
2018-02-15 0 4.140 4.130 4.200 4.000 4.150 476,500 1,942,955 4.0776 2.369 2.364 2.404 2.289 2.375 832,579 2.3337 0.24%
2018-02-14 0 4.130 4.100 4.130 4.030 4.150 871,000 3,576,755 4.1065 2.364 2.347 2.364 2.306 2.375 1,521,881 2.3502 0.00%
2018-02-13 0 4.130 4.130 4.150 4.110 4.260 780,000 3,252,070 4.1693 2.364 2.364 2.375 2.352 2.438 1,362,879 2.3862 0.73%
2018-02-12 0 4.100 4.100 4.120 4.000 4.140 834,000 3,412,660 4.0919 2.347 2.347 2.358 2.289 2.369 1,457,232 2.3419 0.00%
2018-02-09 0 4.100 3.930 4.100 3.890 4.100 1,470,000 5,887,335 4.0050 2.347 2.249 2.347 2.226 2.347 2,568,502 2.2921 0.00%
2018-02-08 0 4.100 4.050 4.100 3.960 4.120 942,500 3,808,565 4.0409 2.347 2.318 2.347 2.266 2.358 1,646,812 2.3127 0.00%
2018-02-07 0 4.100 4.010 4.100 3.980 4.300 790,000 3,260,055 4.1267 2.347 2.295 2.347 2.278 2.461 1,380,351 2.3618 0.00%
2018-02-06 0 4.100 4.100 4.300 3.900 4.160 911,500 3,645,340 3.9993 2.347 2.347 2.461 2.232 2.381 1,592,646 2.2889 0.00%
2018-02-05 0 4.100 4.100 4.190 3.920 4.200 886,000 3,564,945 4.0236 2.347 2.347 2.398 2.243 2.404 1,548,090 2.3028 0.00%
2018-02-02 0 4.100 4.100 4.110 4.030 4.160 849,000 3,472,860 4.0905 2.347 2.347 2.352 2.306 2.381 1,483,441 2.3411 -1.44%
2018-02-01 0 4.160 4.110 4.190 4.090 4.250 837,000 3,474,850 4.1516 2.381 2.352 2.398 2.341 2.432 1,462,474 2.3760 1.46%
2018-01-31 0 4.100 4.040 4.140 4.010 4.130 768,000 3,121,235 4.0641 2.347 2.312 2.369 2.295 2.364 1,341,911 2.3260 0.00%
2018-01-30 0 4.100 4.020 4.100 4.010 4.130 997,500 4,070,080 4.0803 2.347 2.301 2.347 2.295 2.364 1,742,912 2.3352 0.00%
2018-01-29 0 4.100 4.020 4.100 3.950 4.160 979,500 3,971,605 4.0547 2.347 2.301 2.347 2.261 2.381 1,711,461 2.3206 -1.20%
2018-01-26 0 4.150 4.140 4.150 4.130 4.220 960,500 4,001,550 4.1661 2.375 2.369 2.375 2.364 2.415 1,678,263 2.3843 0.00%
2018-01-25 0 4.150 4.130 4.170 4.130 4.230 769,000 3,199,400 4.1605 2.375 2.364 2.387 2.364 2.421 1,343,658 2.3811 -0.72%
2018-01-24 0 4.180 4.130 4.190 4.130 4.250 919,000 3,853,405 4.1930 2.392 2.364 2.398 2.364 2.432 1,605,751 2.3998 0.24%
2018-01-23 0 4.170 4.130 4.170 4.130 4.240 792,000 3,313,655 4.1839 2.387 2.364 2.387 2.364 2.427 1,383,846 2.3945 -0.24%
2018-01-22 0 4.180 4.170 4.210 4.130 4.210 773,500 3,232,995 4.1797 2.392 2.387 2.409 2.364 2.409 1,351,521 2.3921 -0.71%
2018-01-19 0 4.210 4.200 4.210 4.140 4.280 763,500 3,211,220 4.2059 2.409 2.404 2.409 2.369 2.450 1,334,048 2.4071 0.00%
2018-01-18 0 4.210 4.160 4.210 4.100 4.240 861,000 3,606,645 4.1889 2.409 2.381 2.409 2.347 2.427 1,504,408 2.3974 0.24%
2018-01-17 0 4.200 4.200 4.230 4.140 4.230 870,500 3,666,630 4.2121 2.404 2.404 2.421 2.369 2.421 1,521,007 2.4107 1.20%
2018-01-16 0 4.150 4.150 4.230 4.130 4.250 820,500 3,454,350 4.2101 2.375 2.375 2.421 2.364 2.432 1,433,643 2.4095 -1.19%
2018-01-15 0 4.200 4.120 4.200 4.080 4.270 963,500 4,020,975 4.1733 2.404 2.358 2.404 2.335 2.444 1,683,504 2.3885 -1.18%
2018-01-12 0 4.250 4.130 4.250 4.050 4.340 879,500 3,707,915 4.2159 2.432 2.364 2.432 2.318 2.484 1,536,733 2.4129 0.00%
2018-01-11 0 4.250 4.160 4.300 4.060 4.400 984,000 4,157,290 4.2249 2.432 2.381 2.461 2.324 2.518 1,719,324 2.4180 -0.23%
2018-01-10 0 4.260 4.170 4.260 4.130 4.450 927,000 3,902,260 4.2096 2.438 2.387 2.438 2.364 2.547 1,619,729 2.4092 0.24%
2018-01-09 0 4.250 4.190 4.300 4.170 4.370 924,000 3,954,020 4.2792 2.432 2.398 2.461 2.387 2.501 1,614,487 2.4491 -1.62%
2018-01-08 0 4.320 4.320 4.330 4.240 4.590 1,005,000 4,439,515 4.4174 2.472 2.472 2.478 2.427 2.627 1,756,017 2.5282 -6.49%
2018-01-05 0 4.620 4.570 4.620 4.520 4.760 812,000 3,779,520 4.6546 2.644 2.615 2.644 2.587 2.724 1,418,792 2.6639 -2.53%
2018-01-04 0 4.740 4.710 4.780 4.710 4.930 1,069,500 5,131,925 4.7984 2.713 2.696 2.736 2.696 2.822 1,868,716 2.7462 -2.07%
2018-01-03 0 4.840 4.800 4.900 4.700 5.070 877,000 4,259,305 4.8567 2.770 2.747 2.804 2.690 2.902 1,532,365 2.7796 -1.83%
2018-01-02 0 4.930 4.880 4.990 4.780 5.350 1,194,500 5,944,300 4.9764 2.822 2.793 2.856 2.736 3.062 2,087,126 2.8481 -6.98%
2017-12-29 0 5.300 5.400 - 4.430 5.400 1,814,000 8,599,690 4.7407 3.033 3.091 - 2.535 3.091 3,169,566 2.7132 16.48%
2017-12-28 0 4.550 4.530 4.640 4.190 4.600 1,297,000 5,578,695 4.3012 2.604 2.593 2.656 2.398 2.633 2,266,222 2.4617 9.90%
2017-12-27 0 4.140 4.100 4.140 3.970 4.190 1,483,000 6,013,405 4.0549 2.369 2.347 2.369 2.272 2.398 2,591,217 2.3207 3.50%
2017-12-22 0 4.000 3.970 4.000 3.900 4.130 1,660,000 6,663,810 4.0143 2.289 2.272 2.289 2.232 2.364 2,900,485 2.2975 -2.91%
2017-12-21 0 4.120 4.070 4.110 4.020 4.370 1,583,000 6,587,975 4.1617 2.358 2.329 2.352 2.301 2.501 2,765,945 2.3818 -6.15%
2017-12-20 0 4.390 4.360 4.400 4.390 4.570 1,115,500 4,971,190 4.4565 2.512 2.495 2.518 2.512 2.615 1,949,091 2.5505 0.69%
2017-12-19 0 4.360 4.320 4.360 4.300 4.500 1,049,500 4,598,980 4.3821 2.495 2.472 2.495 2.461 2.575 1,833,771 2.5079 0.46%
2017-12-18 0 4.340 4.320 4.360 4.270 4.360 1,044,000 4,525,090 4.3344 2.484 2.472 2.495 2.444 2.495 1,824,161 2.4806 -1.81%
2017-12-15 0 4.420 4.370 4.420 4.230 4.720 1,149,000 5,061,990 4.4056 2.530 2.501 2.530 2.421 2.701 2,007,625 2.5214 3.51%
2017-12-14 0 4.270 4.250 4.270 4.230 4.280 865,000 3,683,205 4.2580 2.444 2.432 2.444 2.421 2.450 1,511,397 2.4370 -0.93%
2017-12-13 0 4.310 4.270 4.310 4.230 4.370 943,500 4,057,995 4.3010 2.467 2.444 2.467 2.421 2.501 1,648,559 2.4615 -0.23%
2017-12-12 0 4.320 4.320 4.360 4.170 4.490 1,280,500 5,582,430 4.3596 2.472 2.472 2.495 2.387 2.570 2,237,392 2.4951 1.41%
2017-12-11 0 4.260 4.260 4.300 4.130 4.270 950,000 3,979,345 4.1888 2.438 2.438 2.461 2.364 2.444 1,659,916 2.3973 1.43%
2017-12-08 0 4.200 4.200 4.240 4.100 4.300 1,537,500 6,479,535 4.2143 2.404 2.404 2.427 2.347 2.461 2,686,443 2.4119 0.00%
2017-12-07 0 4.200 4.160 4.200 4.100 4.400 1,427,500 6,058,695 4.2443 2.404 2.381 2.404 2.347 2.518 2,494,242 2.4291 0.00%
2017-12-06 0 4.200 4.150 4.180 3.780 4.300 1,444,500 5,678,435 3.9311 2.404 2.375 2.392 2.163 2.461 2,523,946 2.2498 11.41%
2017-12-05 0 3.770 3.740 3.780 3.700 3.820 1,067,500 4,025,710 3.7712 2.158 2.140 2.163 2.118 2.186 1,865,222 2.1583 1.07%
2017-12-04 0 3.730 3.710 3.750 3.590 3.770 1,168,000 4,295,665 3.6778 2.135 2.123 2.146 2.055 2.158 2,040,823 2.1049 2.19%
2017-12-01 0 3.650 3.650 3.700 3.560 3.700 1,691,500 6,149,250 3.6354 2.089 2.089 2.118 2.037 2.118 2,955,524 2.0806 0.00%
2017-11-30 0 3.650 3.580 3.650 3.570 3.660 1,169,500 4,224,880 3.6126 2.089 2.049 2.089 2.043 2.095 2,043,444 2.0675 -0.27%
2017-11-29 0 3.660 3.660 3.670 3.630 3.700 1,204,500 4,415,220 3.6656 2.095 2.095 2.100 2.078 2.118 2,104,599 2.0979 0.27%
2017-11-28 0 3.650 3.650 3.670 3.580 3.690 1,520,500 5,536,250 3.6411 2.089 2.089 2.100 2.049 2.112 2,656,740 2.0839 -0.82%
2017-11-27 0 3.680 3.660 3.690 3.600 3.680 1,039,000 3,774,600 3.6329 2.106 2.095 2.112 2.060 2.106 1,815,424 2.0792 -0.27%
2017-11-24 0 3.690 3.680 3.690 3.600 3.700 1,275,500 4,655,885 3.6502 2.112 2.106 2.112 2.060 2.118 2,228,656 2.0891 0.82%
2017-11-23 0 3.660 3.650 3.670 3.410 3.690 1,247,000 4,450,440 3.5689 2.095 2.089 2.100 1.952 2.112 2,178,858 2.0426 5.48%
2017-11-22 0 3.470 3.470 3.500 3.470 3.700 1,267,000 4,497,230 3.5495 1.986 1.986 2.003 1.986 2.118 2,213,804 2.0314 -5.96%
2017-11-21 0 3.690 3.700 3.800 3.510 3.750 1,266,000 4,586,390 3.6227 2.112 2.118 2.175 2.009 2.146 2,212,057 2.0734 -1.34%
2017-11-20 0 3.740 3.710 3.740 3.580 3.820 1,124,000 4,131,760 3.6759 2.140 2.123 2.140 2.049 2.186 1,963,943 2.1038 0.54%
2017-11-17 0 3.720 3.720 3.750 3.690 3.800 1,118,500 4,187,572 3.7439 2.129 2.129 2.146 2.112 2.175 1,954,333 2.1427 0.54%
2017-11-16 0 3.700 3.700 3.730 3.500 3.700 1,114,500 4,038,140 3.6233 2.118 2.118 2.135 2.003 2.118 1,947,344 2.0737 3.06%
2017-11-15 0 3.590 3.560 3.590 3.480 3.650 1,233,000 4,379,860 3.5522 2.055 2.037 2.055 1.992 2.089 2,154,396 2.0330 1.41%
2017-11-14 0 3.540 3.520 3.580 3.510 3.810 1,370,500 4,992,680 3.6430 2.026 2.015 2.049 2.009 2.181 2,394,648 2.0849 -7.33%
2017-11-13 0 3.820 3.820 3.840 3.810 3.880 824,500 3,184,680 3.8626 2.186 2.186 2.198 2.181 2.221 1,440,633 2.2106 -1.04%
2017-11-10 0 3.860 3.850 3.860 3.810 3.880 1,103,500 4,243,250 3.8453 2.209 2.203 2.209 2.181 2.221 1,928,124 2.2007 1.05%
2017-11-09 0 3.820 3.820 3.840 3.760 3.840 1,988,000 7,592,405 3.8191 2.186 2.186 2.198 2.152 2.198 3,473,593 2.1857 0.26%
2017-11-08 0 3.810 3.780 3.810 3.750 3.810 2,363,500 8,947,925 3.7859 2.181 2.163 2.181 2.146 2.181 4,129,697 2.1667 0.53%
2017-11-07 0 3.790 3.780 3.790 3.740 3.790 1,998,500 7,534,755 3.7702 2.169 2.163 2.169 2.140 2.169 3,491,939 2.1578 1.07%
2017-11-06 0 3.750 3.740 3.750 3.590 3.750 1,563,000 5,737,265 3.6707 2.146 2.140 2.146 2.055 2.146 2,730,999 2.1008 4.17%
2017-11-03 0 3.600 3.580 3.600 3.500 3.600 771,500 2,753,120 3.5685 2.060 2.049 2.060 2.003 2.060 1,348,027 2.0423 1.12%
2017-11-02 0 3.560 3.540 3.560 3.450 3.600 1,391,000 4,924,540 3.5403 2.037 2.026 2.037 1.974 2.060 2,430,467 2.0262 -0.84%
2017-11-01 0 3.590 3.590 3.610 3.560 3.670 939,500 3,415,565 3.6355 2.055 2.055 2.066 2.037 2.100 1,641,570 2.0807 -1.91%
2017-10-31 0 3.660 3.660 3.670 3.600 4.000 1,291,000 4,798,325 3.7168 2.095 2.095 2.100 2.060 2.289 2,255,739 2.1272 1.67%
2017-10-30 0 3.600 3.600 3.620 3.550 3.630 1,100,500 3,948,810 3.5882 2.060 2.060 2.072 2.032 2.078 1,922,882 2.0536 1.41%
2017-10-27 0 3.550 3.550 3.560 3.490 3.560 1,353,500 4,804,515 3.5497 2.032 2.032 2.037 1.997 2.037 2,364,944 2.0316 1.72%
2017-10-26 0 3.490 3.480 3.500 3.420 3.520 1,169,000 4,097,785 3.5054 1.997 1.992 2.003 1.957 2.015 2,042,571 2.0062 -0.85%
2017-10-25 0 3.520 3.520 3.540 3.440 3.530 1,031,000 3,603,935 3.4956 2.015 2.015 2.026 1.969 2.020 1,801,446 2.0006 1.15%
2017-10-24 0 3.480 3.480 3.500 3.400 3.590 1,095,500 3,833,625 3.4994 1.992 1.992 2.003 1.946 2.055 1,914,145 2.0028 2.05%
2017-10-23 0 3.410 3.410 3.450 3.260 3.410 969,500 3,265,830 3.3686 1.952 1.952 1.974 1.866 1.952 1,693,988 1.9279 1.19%
2017-10-20 0 3.370 3.370 3.380 3.150 3.370 1,502,500 4,840,290 3.2215 1.929 1.929 1.934 1.803 1.929 2,625,289 1.8437 6.65%
2017-10-19 0 3.160 3.150 3.190 3.160 3.400 876,000 2,814,735 3.2132 1.809 1.803 1.826 1.809 1.946 1,530,617 1.8390 -1.25%
2017-10-18 0 3.200 3.120 3.200 3.150 3.200 968,500 3,080,470 3.1807 1.831 1.786 1.831 1.803 1.831 1,692,241 1.8203 0.95%
2017-10-17 0 3.170 3.120 3.170 3.150 3.190 839,500 2,661,060 3.1698 1.814 1.786 1.814 1.803 1.826 1,466,842 1.8141 -0.31%
2017-10-16 0 3.180 3.100 3.180 3.150 3.200 870,500 2,768,760 3.1807 1.820 1.774 1.820 1.803 1.831 1,521,007 1.8203 0.32%
2017-10-13 0 3.170 3.130 3.180 3.140 3.180 1,680,500 5,303,335 3.1558 1.814 1.791 1.820 1.797 1.820 2,936,304 1.8061 -0.31%
2017-10-12 0 3.180 3.150 3.180 3.150 3.190 853,500 2,709,795 3.1749 1.820 1.803 1.820 1.803 1.826 1,491,304 1.8171 0.00%
2017-10-11 0 3.180 3.140 3.180 3.150 3.200 934,500 2,960,725 3.1682 1.820 1.797 1.820 1.803 1.831 1,632,833 1.8132 0.95%
2017-10-10 0 3.150 3.080 3.150 3.120 3.170 1,225,500 3,870,975 3.1587 1.803 1.763 1.803 1.786 1.814 2,141,292 1.8078 0.00%
2017-10-09 0 3.150 3.090 3.150 3.050 3.170 868,000 2,691,825 3.1012 1.803 1.768 1.803 1.746 1.814 1,516,639 1.7749 1.29%
2017-10-06 0 3.110 3.010 3.120 3.070 3.240 1,040,000 3,234,270 3.1099 1.780 1.723 1.786 1.757 1.854 1,817,171 1.7798 1.30%
2017-10-04 0 3.070 3.040 3.070 3.030 3.140 1,058,500 3,251,455 3.0718 1.757 1.740 1.757 1.734 1.797 1,849,496 1.7580 -0.32%
2017-10-03 0 3.080 3.020 3.080 2.960 3.300 1,051,000 3,218,100 3.0619 1.763 1.728 1.763 1.694 1.889 1,836,392 1.7524 2.67%
2017-09-29 0 3.000 3.000 3.040 3.000 3.080 945,000 2,882,815 3.0506 1.717 1.717 1.740 1.717 1.763 1,651,180 1.7459 -1.32%
2017-09-28 0 3.040 3.040 3.110 3.040 3.130 886,000 2,733,900 3.0857 1.740 1.740 1.780 1.740 1.791 1,548,090 1.7660 -0.33%
2017-09-27 0 3.050 3.020 3.050 2.990 3.150 1,022,000 3,125,233 3.0580 1.746 1.728 1.746 1.711 1.803 1,785,720 1.7501 1.67%
2017-09-26 0 3.000 2.990 3.000 2.970 3.090 1,016,000 3,070,445 3.0221 1.717 1.711 1.717 1.700 1.768 1,775,237 1.7296 0.67%
2017-09-25 0 2.980 2.980 3.020 2.930 3.060 1,161,500 3,467,010 2.9849 1.706 1.706 1.728 1.677 1.751 2,029,466 1.7083 -0.67%
2017-09-22 0 3.000 2.970 3.040 2.950 3.110 1,787,500 5,476,680 3.0639 1.717 1.700 1.740 1.688 1.780 3,123,263 1.7535 -0.99%
2017-09-21 0 3.030 3.020 3.100 2.940 3.100 1,633,500 5,010,810 3.0675 1.734 1.728 1.774 1.683 1.774 2,854,182 1.7556 1.00%
2017-09-20 0 3.000 3.000 3.040 2.930 3.090 1,808,500 5,489,770 3.0355 1.717 1.717 1.740 1.677 1.768 3,159,956 1.7373 -0.33%
2017-09-19 0 3.010 2.970 2.980 2.920 3.040 1,169,500 3,464,510 2.9624 1.723 1.700 1.706 1.671 1.740 2,043,444 1.6954 -0.99%
2017-09-18 0 3.040 3.020 3.040 3.010 3.060 980,000 2,973,954 3.0346 1.740 1.728 1.740 1.723 1.751 1,712,335 1.7368 -0.98%
2017-09-15 0 3.070 3.000 3.070 2.990 3.070 1,064,000 3,215,016 3.0216 1.757 1.717 1.757 1.711 1.757 1,859,106 1.7293 0.99%
2017-09-14 0 3.040 3.020 3.040 3.010 3.170 1,053,500 3,237,357 3.0730 1.740 1.728 1.740 1.723 1.814 1,840,760 1.7587 -1.62%
2017-09-13 0 3.090 3.070 3.130 3.060 3.150 898,500 2,782,490 3.0968 1.768 1.757 1.791 1.751 1.803 1,569,931 1.7724 0.65%
2017-09-12 0 3.070 3.040 3.070 3.040 3.200 873,500 2,719,340 3.1132 1.757 1.740 1.757 1.740 1.831 1,526,249 1.7817 -2.85%
2017-09-11 0 3.160 3.160 3.200 3.160 3.310 938,500 3,041,185 3.2405 1.809 1.809 1.831 1.809 1.894 1,639,822 1.8546 -3.07%
2017-09-08 0 3.260 3.250 3.300 3.200 3.410 963,000 3,130,675 3.2510 1.866 1.860 1.889 1.831 1.952 1,682,631 1.8606 1.87%
2017-09-07 0 3.200 3.130 3.200 3.060 3.200 1,556,500 4,929,865 3.1673 1.831 1.791 1.831 1.751 1.831 2,719,642 1.8127 0.95%
2017-09-06 0 3.170 3.100 3.170 3.040 3.170 996,500 3,062,725 3.0735 1.814 1.774 1.814 1.740 1.814 1,741,165 1.7590 2.26%
2017-09-05 0 3.100 3.070 3.100 3.030 3.100 927,500 2,863,485 3.0873 1.774 1.757 1.774 1.734 1.774 1,620,602 1.7669 0.00%
2017-09-04 0 3.100 3.060 3.110 3.020 3.140 912,000 2,806,510 3.0773 1.774 1.751 1.780 1.728 1.797 1,593,520 1.7612 -1.27%
2017-09-01 0 3.140 3.060 3.150 3.040 3.150 1,079,500 3,342,560 3.0964 1.797 1.751 1.803 1.740 1.803 1,886,189 1.7721 1.29%
2017-08-31 0 3.100 3.030 3.100 3.020 3.100 869,000 2,673,400 3.0764 1.774 1.734 1.774 1.728 1.774 1,518,387 1.7607 -0.64%
2017-08-30 0 3.120 3.060 3.120 3.020 3.150 880,500 2,732,518 3.1034 1.786 1.751 1.786 1.728 1.803 1,538,480 1.7761 0.65%
2017-08-29 0 3.100 3.090 3.120 3.080 3.180 996,500 3,124,990 3.1360 1.774 1.768 1.786 1.763 1.820 1,741,165 1.7948 -2.52%
2017-08-28 0 3.180 3.150 3.190 3.110 3.190 912,000 2,873,280 3.1505 1.820 1.803 1.826 1.780 1.826 1,593,520 1.8031 -0.31%
2017-08-25 0 3.190 3.150 3.190 3.150 3.230 905,500 2,893,651 3.1956 1.826 1.803 1.826 1.803 1.849 1,582,162 1.8289 0.00%
2017-08-24 0 3.190 3.150 3.190 3.120 3.230 964,788 3,052,480 3.1639 1.826 1.803 1.826 1.786 1.849 1,685,755 1.8107 -1.54%
2017-08-22 0 3.240 3.200 3.250 3.150 3.300 814,000 2,643,547 3.2476 1.854 1.831 1.860 1.803 1.889 1,422,286 1.8587 0.93%
2017-08-21 0 3.210 3.150 3.210 3.090 3.220 1,445,500 4,586,649 3.1731 1.837 1.803 1.837 1.768 1.843 2,525,694 1.8160 0.63%
2017-08-18 0 3.190 3.180 3.240 3.180 3.320 1,089,500 3,555,002 3.2630 1.826 1.820 1.854 1.820 1.900 1,903,662 1.8675 -4.78%
2017-08-17 0 3.350 3.300 3.350 3.280 3.380 797,500 2,648,665 3.3212 1.917 1.889 1.917 1.877 1.934 1,393,456 1.9008 -0.59%
2017-08-16 0 3.370 3.350 3.370 3.290 3.400 909,000 3,024,155 3.3269 1.929 1.917 1.929 1.883 1.946 1,588,278 1.9040 0.30%
2017-08-15 0 3.360 3.330 3.400 3.200 3.390 987,500 3,255,260 3.2965 1.923 1.906 1.946 1.831 1.940 1,725,439 1.8866 0.30%
2017-08-14 0 3.350 3.310 3.350 3.190 3.350 877,000 2,845,085 3.2441 1.917 1.894 1.917 1.826 1.917 1,532,365 1.8567 2.76%
2017-08-11 0 3.260 3.220 3.300 3.200 3.320 1,056,500 3,429,215 3.2458 1.866 1.843 1.889 1.831 1.900 1,846,002 1.8576 -3.55%
2017-08-10 0 3.380 3.290 3.380 3.300 3.420 790,000 2,657,555 3.3640 1.934 1.883 1.934 1.889 1.957 1,380,351 1.9253 -0.29%
2017-08-09 0 3.390 3.350 3.440 3.330 3.460 1,973,000 6,744,445 3.4184 1.940 1.917 1.969 1.906 1.980 3,447,384 1.9564 -0.29%
2017-08-08 0 3.400 3.350 3.400 3.340 3.440 1,563,000 5,294,780 3.3876 1.946 1.917 1.946 1.912 1.969 2,730,999 1.9388 -0.29%
2017-08-07 0 3.410 3.400 3.410 3.270 3.430 1,758,000 5,910,265 3.3619 1.952 1.946 1.952 1.871 1.963 3,071,719 1.9241 0.29%
2017-08-04 0 3.400 3.350 3.400 3.080 3.400 1,913,000 6,141,940 3.2106 1.946 1.917 1.946 1.763 1.946 3,342,547 1.8375 3.34%
2017-08-03 0 3.290 3.240 3.300 3.100 3.300 1,804,000 5,685,400 3.1516 1.883 1.854 1.889 1.774 1.889 3,152,093 1.8037 4.44%
2017-08-02 0 3.150 3.130 3.150 3.120 3.150 840,500 2,637,940 3.1385 1.803 1.791 1.803 1.786 1.803 1,468,589 1.7962 0.00%
2017-08-01 0 3.150 3.130 3.150 3.130 3.180 1,242,000 3,925,940 3.1610 1.803 1.791 1.803 1.791 1.820 2,170,122 1.8091 1.29%
2017-07-31 0 3.110 3.110 3.160 3.060 3.250 1,265,000 3,985,640 3.1507 1.780 1.780 1.809 1.751 1.860 2,210,309 1.8032 -2.20%
2017-07-28 0 3.180 3.170 3.200 3.100 3.230 846,500 2,666,280 3.1498 1.820 1.814 1.831 1.774 1.849 1,479,073 1.8027 -1.55%
2017-07-27 0 3.230 3.160 3.230 3.130 3.320 864,500 2,746,440 3.1769 1.849 1.809 1.849 1.791 1.900 1,510,524 1.8182 -2.42%
2017-07-26 0 3.310 3.240 3.310 3.230 3.380 893,500 2,954,275 3.3064 1.894 1.854 1.894 1.849 1.934 1,561,195 1.8923 -2.36%
2017-07-25 0 3.390 3.300 3.390 3.250 3.430 5,504,500 18,626,075 3.3838 1.940 1.889 1.940 1.860 1.963 9,617,904 1.9366 0.00%
2017-07-24 0 3.390 3.320 3.400 3.310 3.500 868,500 2,924,130 3.3669 1.940 1.900 1.946 1.894 2.003 1,517,513 1.9269 -0.29%
2017-07-21 0 3.400 3.380 3.400 3.400 3.500 836,000 2,891,680 3.4589 1.946 1.934 1.946 1.946 2.003 1,460,726 1.9796 -2.02%
2017-07-20 0 3.470 3.390 3.520 3.150 3.600 1,248,000 4,239,775 3.3973 1.986 1.940 2.015 1.803 2.060 2,180,606 1.9443 0.58%
2017-07-19 0 3.450 3.350 3.450 3.310 3.500 1,078,000 3,673,345 3.4076 1.974 1.917 1.974 1.894 2.003 1,883,568 1.9502 -1.43%
2017-07-18 0 3.500 3.320 3.500 3.290 3.500 986,500 3,323,090 3.3686 2.003 1.900 2.003 1.883 2.003 1,723,692 1.9279 1.45%
2017-07-17 0 3.450 3.330 3.450 3.310 3.510 845,500 2,902,680 3.4331 1.974 1.906 1.974 1.894 2.009 1,477,325 1.9648 -4.17%
2017-07-14 0 3.600 3.390 3.600 2.970 3.600 2,417,500 7,904,060 3.2695 2.060 1.940 2.060 1.700 2.060 4,224,050 1.8712 2.86%
2017-07-13 0 3.500 3.450 3.570 3.450 3.590 947,000 3,332,085 3.5186 2.003 1.974 2.043 1.974 2.055 1,654,674 2.0137 -5.15%
2017-07-12 0 3.690 3.620 3.700 3.500 3.760 783,000 2,843,030 3.6309 2.112 2.072 2.118 2.003 2.152 1,368,120 2.0781 -0.27%
2017-07-11 0 3.700 3.600 3.710 3.500 3.740 1,015,500 3,664,075 3.6081 2.118 2.060 2.123 2.003 2.140 1,774,363 2.0650 3.06%
2017-07-10 0 3.590 3.430 3.590 3.400 3.600 1,012,500 3,517,645 3.4742 2.055 1.963 2.055 1.946 2.060 1,769,121 1.9884 -2.45%
2017-07-07 0 3.680 3.660 3.680 3.640 3.780 1,007,500 3,728,580 3.7008 2.106 2.095 2.106 2.083 2.163 1,760,385 2.1180 0.55%
2017-07-06 0 3.660 3.620 3.670 3.430 3.660 922,000 3,274,525 3.5515 2.095 2.072 2.100 1.963 2.095 1,610,992 2.0326 2.81%
2017-07-05 0 3.560 3.560 3.580 3.400 3.700 874,000 3,109,615 3.5579 2.037 2.037 2.049 1.946 2.118 1,527,123 2.0363 -3.78%
2017-07-04 0 3.700 3.880 4.180 3.110 3.880 1,000,000 3,212,550 3.2126 2.118 2.221 2.392 1.780 2.221 1,747,280 1.8386 17.09%
2017-07-03 0 3.160 3.120 3.230 3.070 3.300 967,500 3,039,185 3.1413 1.809 1.786 1.849 1.757 1.889 1,690,494 1.7978 1.94%
2017-06-30 0 3.100 3.100 3.120 2.980 3.100 920,500 2,780,920 3.0211 1.774 1.774 1.786 1.706 1.774 1,608,371 1.7290 0.00%
2017-06-29 0 3.100 3.000 3.100 2.920 3.100 866,500 2,635,835 3.0419 1.774 1.717 1.774 1.671 1.774 1,514,018 1.7410 3.33%
2017-06-28 0 3.000 3.000 3.020 2.900 3.130 924,500 2,750,775 2.9754 1.717 1.717 1.728 1.660 1.791 1,615,361 1.7029 1.01%
2017-06-27 0 2.970 2.970 3.070 2.960 3.100 2,200,000 6,405,265 2.9115 1.700 1.700 1.757 1.694 1.774 3,844,016 1.6663 0.68%
2017-06-26 0 2.950 3.000 3.090 2.800 3.190 1,186,000 3,445,935 2.9055 1.688 1.717 1.768 1.602 1.826 2,072,274 1.6629 -6.35%
2017-06-23 0 3.150 3.080 3.190 3.020 4.980 5,971,000 17,683,811 2.9616 1.803 1.763 1.826 1.728 2.850 10,433,010 1.6950 8.88%
2017-06-22 0 5.870 5.860 5.920 5.810 5.900 591,000 3,458,910 5.8526 1.656 1.653 1.670 1.639 1.664 2,095,269 1.6508 1.38%
2017-06-21 0 5.790 5.760 5.800 5.760 5.890 571,500 3,316,585 5.8033 1.633 1.625 1.636 1.625 1.661 2,026,135 1.6369 0.87%
2017-06-20 0 5.740 5.710 5.740 5.520 5.800 719,000 4,088,735 5.6867 1.619 1.611 1.619 1.557 1.636 2,549,066 1.6040 3.99%
2017-06-19 0 5.520 5.500 5.560 5.490 5.560 533,500 2,953,480 5.5360 1.557 1.551 1.568 1.549 1.568 1,891,414 1.5615 -0.54%
2017-06-16 0 5.550 5.510 5.550 5.480 5.550 533,500 2,946,300 5.5226 1.565 1.554 1.565 1.546 1.565 1,891,414 1.5577 0.18%
2017-06-15 0 5.540 5.480 5.540 5.480 5.560 618,500 3,412,345 5.5171 1.563 1.546 1.563 1.546 1.568 2,192,764 1.5562 0.00%
2017-06-14 0 5.540 5.520 5.560 5.520 5.640 584,500 3,242,645 5.5477 1.563 1.557 1.568 1.557 1.591 2,072,224 1.5648 0.18%
2017-06-13 0 5.530 5.530 5.540 5.480 5.550 628,106 3,470,705 5.5257 1.560 1.560 1.563 1.546 1.565 2,226,820 1.5586 0.00%
2017-06-12 0 5.530 5.520 5.560 5.480 5.580 475,500 2,613,800 5.4970 1.560 1.557 1.568 1.546 1.574 1,685,787 1.5505 -0.54%
2017-06-09 0 5.560 5.540 5.560 5.520 5.600 585,000 3,242,660 5.5430 1.568 1.563 1.568 1.557 1.580 2,073,997 1.5635 0.91%
2017-06-08 0 5.510 5.500 5.550 5.330 5.550 653,500 3,524,630 5.3935 1.554 1.551 1.565 1.503 1.565 2,316,849 1.5213 3.96%
2017-06-07 0 5.300 5.300 5.370 5.290 5.540 852,446 4,569,455 5.3604 1.495 1.495 1.515 1.492 1.563 3,022,171 1.5120 -1.30%
2017-06-06 0 5.370 5.350 5.370 5.290 5.400 1,170,500 6,255,115 5.3440 1.515 1.509 1.515 1.492 1.523 4,149,766 1.5073 1.51%
2017-06-05 0 5.290 5.290 5.400 5.280 5.400 1,095,500 5,798,605 5.2931 1.492 1.492 1.523 1.489 1.523 3,883,869 1.4930 -0.19%
2017-06-02 0 5.300 5.260 5.300 5.260 5.340 520,000 2,755,970 5.2999 1.495 1.484 1.495 1.484 1.506 1,843,553 1.4949 0.00%
2017-06-01 0 5.300 5.190 5.300 5.170 5.320 680,500 3,578,190 5.2582 1.495 1.464 1.495 1.458 1.501 2,412,572 1.4831 1.53%
2017-05-31 0 5.220 5.170 5.230 5.200 5.250 618,000 3,228,630 5.2243 1.472 1.458 1.475 1.467 1.481 2,190,992 1.4736 -0.19%
2017-05-29 0 5.230 5.190 5.240 5.150 5.240 671,000 3,490,980 5.2027 1.475 1.464 1.478 1.453 1.478 2,378,892 1.4675 0.58%
2017-05-26 0 5.200 5.150 5.200 5.150 5.240 699,000 3,626,835 5.1886 1.467 1.453 1.467 1.453 1.478 2,478,160 1.4635 0.00%
2017-05-25 0 5.200 5.150 5.200 5.180 5.260 548,500 2,852,575 5.2007 1.467 1.453 1.467 1.461 1.484 1,944,594 1.4669 -0.57%
2017-05-24 0 5.230 5.160 5.230 5.130 5.250 549,500 2,866,875 5.2172 1.475 1.455 1.475 1.447 1.481 1,948,139 1.4716 0.00%
2017-05-23 0 5.230 5.160 5.240 5.080 5.240 3,080,500 15,774,320 5.1207 1.475 1.455 1.478 1.433 1.478 10,921,277 1.4444 -0.19%
2017-05-22 0 5.240 5.200 5.250 5.160 5.240 685,000 3,560,975 5.1985 1.478 1.467 1.481 1.455 1.478 2,428,526 1.4663 0.58%
2017-05-19 0 5.210 5.170 5.220 5.200 5.240 530,000 2,770,770 5.2279 1.470 1.458 1.472 1.467 1.478 1,879,006 1.4746 -0.38%
2017-05-18 0 5.230 5.200 5.240 5.200 5.260 524,500 2,746,575 5.2366 1.475 1.467 1.478 1.467 1.484 1,859,507 1.4770 -0.76%
2017-05-17 0 5.270 5.200 5.290 5.170 5.310 530,500 2,782,085 5.2443 1.486 1.467 1.492 1.458 1.498 1,880,778 1.4792 -0.57%
2017-05-16 0 5.300 5.200 5.300 5.170 5.320 535,500 2,797,715 5.2245 1.495 1.467 1.495 1.458 1.501 1,898,505 1.4736 1.53%
2017-05-15 0 5.220 5.200 5.240 5.210 5.300 496,000 2,602,310 5.2466 1.472 1.467 1.478 1.470 1.495 1,758,466 1.4799 0.00%
2017-05-12 0 5.220 5.200 5.230 5.170 5.300 507,500 2,655,005 5.2315 1.472 1.467 1.475 1.458 1.495 1,799,237 1.4756 -1.88%
2017-05-11 0 5.320 5.200 5.330 5.200 5.330 540,500 2,848,685 5.2705 1.501 1.467 1.503 1.467 1.503 1,916,231 1.4866 0.57%
2017-05-10 0 5.290 5.200 5.300 5.150 5.300 581,000 3,030,610 5.2162 1.492 1.467 1.495 1.453 1.495 2,059,816 1.4713 1.54%
2017-05-09 0 5.210 5.150 5.210 5.140 5.280 544,500 2,838,210 5.2125 1.470 1.453 1.470 1.450 1.489 1,930,412 1.4703 -0.19%
2017-05-08 0 5.220 5.170 5.230 5.150 5.350 627,000 3,274,590 5.2226 1.472 1.458 1.475 1.453 1.509 2,222,899 1.4731 -0.95%
2017-05-05 0 5.270 5.210 5.300 5.170 5.560 995,500 5,255,880 5.2796 1.486 1.470 1.495 1.458 1.568 3,529,340 1.4892 -3.13%
2017-05-04 0 5.440 5.380 5.440 5.400 5.580 965,000 5,334,405 5.5279 1.534 1.518 1.534 1.523 1.574 3,421,208 1.5592 -2.86%
2017-05-02 0 5.600 5.530 5.600 5.390 5.600 1,077,500 5,866,070 5.4441 1.580 1.560 1.580 1.520 1.580 3,820,054 1.5356 1.82%
2017-04-28 0 5.500 5.380 5.500 5.300 5.520 628,000 3,409,165 5.4286 1.551 1.518 1.551 1.495 1.557 2,226,444 1.5312 -0.36%
2017-04-27 0 5.520 5.520 5.550 5.250 5.550 717,000 3,840,025 5.3557 1.557 1.557 1.565 1.481 1.565 2,541,976 1.5106 4.15%
2017-04-26 0 5.300 5.250 5.300 5.040 5.300 1,068,000 5,573,005 5.2182 1.495 1.481 1.495 1.422 1.495 3,786,374 1.4719 1.92%
2017-04-25 0 5.200 5.010 5.100 4.860 5.220 592,500 2,965,600 5.0052 1.467 1.413 1.439 1.371 1.472 2,100,587 1.4118 4.00%
2017-04-24 0 5.000 4.810 5.050 4.810 5.050 442,500 2,145,695 4.8490 1.410 1.357 1.424 1.357 1.424 1,568,792 1.3677 3.31%
2017-04-21 0 4.840 4.780 4.890 4.800 4.900 419,500 2,031,510 4.8427 1.365 1.348 1.379 1.354 1.382 1,487,251 1.3659 -1.02%
2017-04-20 0 4.890 4.820 4.890 4.810 4.950 479,000 2,342,130 4.8896 1.379 1.360 1.379 1.357 1.396 1,698,196 1.3792 -0.81%
2017-04-19 0 4.930 4.810 5.060 4.750 5.000 419,000 2,044,990 4.8806 1.391 1.357 1.427 1.340 1.410 1,485,478 1.3767 -1.40%
2017-04-18 0 5.000 4.900 5.020 4.860 5.270 87,000 432,025 4.9658 1.410 1.382 1.416 1.371 1.486 308,441 1.4007 -0.60%
2017-04-13 0 5.030 4.890 4.990 4.850 5.040 156,000 766,965 4.9164 1.419 1.379 1.407 1.368 1.422 553,066 1.3868 1.00%
2017-04-12 0 4.980 4.880 4.980 4.930 5.050 170,500 844,565 4.9535 1.405 1.376 1.405 1.391 1.424 604,473 1.3972 -0.40%
2017-04-11 0 5.000 4.950 5.010 4.930 5.040 747,000 3,724,885 4.9865 1.410 1.396 1.413 1.391 1.422 2,648,334 1.4065 -0.60%
2017-04-10 0 5.030 4.990 5.030 4.990 5.110 558,500 2,810,215 5.0317 1.419 1.407 1.419 1.407 1.441 1,980,047 1.4193 -1.76%
2017-04-07 0 5.120 5.060 5.120 4.990 5.150 575,000 2,891,890 5.0294 1.444 1.427 1.444 1.407 1.453 2,038,544 1.4186 1.39%
2017-04-06 0 5.050 5.010 5.050 4.950 5.190 604,000 3,054,875 5.0577 1.424 1.413 1.424 1.396 1.464 2,141,357 1.4266 -1.56%
2017-04-05 0 5.130 5.040 5.130 5.040 5.360 676,199 3,514,746 5.1978 1.447 1.422 1.447 1.422 1.512 2,397,324 1.4661 -3.21%
2017-04-03 0 5.300 5.180 5.300 5.150 5.300 650,000 3,389,190 5.2141 1.495 1.461 1.495 1.453 1.495 2,304,441 1.4707 0.76%
2017-03-31 0 5.260 5.250 5.260 5.240 5.500 604,500 3,207,220 5.3056 1.484 1.481 1.484 1.478 1.551 2,143,130 1.4965 -1.31%
2017-03-30 0 5.330 5.210 5.350 5.100 5.480 624,926 3,266,567 5.2271 1.503 1.470 1.509 1.439 1.546 2,215,546 1.4744 -1.30%
2017-03-29 0 5.400 5.350 5.600 4.840 5.600 560,500 2,949,965 5.2631 1.523 1.509 1.580 1.365 1.580 1,987,137 1.4845 0.19%
2017-03-28 0 5.390 5.280 5.390 5.300 5.570 1,069,929 5,782,207 5.4043 1.520 1.489 1.520 1.495 1.571 3,793,213 1.5244 -3.58%
2017-03-27 0 5.590 5.480 5.590 5.470 5.610 1,035,000 5,730,085 5.5363 1.577 1.546 1.577 1.543 1.582 3,669,379 1.5616 0.36%
2017-03-24 0 5.570 5.540 5.600 5.400 5.600 1,028,000 5,652,680 5.4987 1.571 1.563 1.580 1.523 1.580 3,644,562 1.5510 2.01%
2017-03-23 0 5.460 5.460 5.490 5.430 5.650 992,000 5,497,760 5.5421 1.540 1.540 1.549 1.532 1.594 3,516,931 1.5632 -0.73%
2017-03-22 0 5.500 5.500 5.580 5.450 5.700 1,133,500 6,286,045 5.5457 1.551 1.551 1.574 1.537 1.608 4,018,590 1.5642 -0.36%
2017-03-21 0 5.520 5.520 5.580 5.480 5.600 1,099,500 6,108,685 5.5559 1.557 1.557 1.574 1.546 1.580 3,898,050 1.5671 -0.54%
2017-03-20 0 5.550 5.530 5.590 5.280 5.600 1,129,000 6,217,640 5.5072 1.565 1.560 1.577 1.489 1.580 4,002,637 1.5534 2.78%
2017-03-17 0 5.400 5.400 5.500 5.260 5.500 1,106,000 5,997,170 5.4224 1.523 1.523 1.551 1.484 1.551 3,921,095 1.5295 0.75%
2017-03-16 0 5.360 5.360 5.450 5.190 5.490 1,023,500 5,463,515 5.3381 1.512 1.512 1.537 1.464 1.549 3,628,608 1.5057 0.94%
2017-03-15 0 5.310 5.250 5.310 5.040 5.400 1,082,000 5,598,305 5.1740 1.498 1.481 1.498 1.422 1.523 3,836,008 1.4594 4.53%
2017-03-14 0 5.080 5.080 5.150 5.050 5.190 1,161,500 5,952,280 5.1246 1.433 1.433 1.453 1.424 1.464 4,117,859 1.4455 -0.78%
2017-03-13 0 5.120 5.060 5.120 4.950 5.120 1,159,000 5,824,915 5.0258 1.444 1.427 1.444 1.396 1.444 4,108,995 1.4176 3.85%
2017-03-10 0 4.930 4.930 5.000 4.880 5.000 1,196,000 5,927,157 4.9558 1.391 1.391 1.410 1.376 1.410 4,240,171 1.3979 -1.79%
2017-03-09 0 5.020 5.000 5.030 4.990 5.160 1,140,000 5,775,555 5.0663 1.416 1.410 1.419 1.407 1.455 4,041,635 1.4290 -1.57%
2017-03-08 0 5.100 5.020 5.100 5.050 5.180 1,081,500 5,539,065 5.1217 1.439 1.416 1.439 1.424 1.461 3,834,235 1.4446 0.59%
2017-03-07 0 5.070 5.070 5.180 5.020 5.190 1,074,500 5,489,970 5.1093 1.430 1.430 1.461 1.416 1.464 3,809,418 1.4412 -0.98%
2017-03-06 0 5.120 5.080 5.130 5.030 5.200 1,061,000 5,460,650 5.1467 1.444 1.433 1.447 1.419 1.467 3,761,557 1.4517 0.00%
2017-03-03 0 5.120 5.120 5.170 5.030 5.210 1,286,500 6,572,120 5.1085 1.444 1.444 1.458 1.419 1.470 4,561,020 1.4409 -0.78%
2017-03-02 0 5.160 5.090 5.200 5.050 5.270 1,369,500 7,025,425 5.1299 1.455 1.436 1.467 1.424 1.486 4,855,280 1.4470 3.20%
2017-03-01 0 5.000 5.000 5.230 5.000 5.250 1,372,000 6,973,715 5.0829 1.410 1.410 1.475 1.410 1.481 4,864,143 1.4337 -3.47%
2017-02-28 0 5.180 5.300 5.480 5.000 5.300 1,579,500 8,007,810 5.0698 1.461 1.495 1.546 1.410 1.495 5,599,791 1.4300 -1.52%
2017-02-27 0 5.260 5.140 5.260 5.150 5.480 1,415,500 7,445,635 5.2601 1.484 1.450 1.484 1.453 1.546 5,018,363 1.4837 -2.95%
2017-02-24 0 5.420 5.360 5.420 5.320 5.750 1,450,500 7,885,445 5.4364 1.529 1.512 1.529 1.501 1.622 5,142,449 1.5334 -4.91%
2017-02-23 0 5.700 5.620 5.700 5.620 6.000 1,131,500 6,663,690 5.8893 1.608 1.585 1.608 1.585 1.692 4,011,500 1.6611 -4.36%
2017-02-22 0 5.960 5.900 5.960 5.920 6.020 1,119,000 6,677,525 5.9674 1.681 1.664 1.681 1.670 1.698 3,967,184 1.6832 -0.67%
2017-02-21 0 6.000 5.980 6.000 5.960 6.090 1,117,500 6,718,440 6.0120 1.692 1.687 1.692 1.681 1.718 3,961,866 1.6958 0.00%
2017-02-20 0 6.000 5.900 6.000 5.880 6.100 1,090,500 6,496,090 5.9570 1.692 1.664 1.692 1.659 1.721 3,866,143 1.6803 1.87%
2017-02-17 0 5.890 5.840 5.900 5.800 5.950 1,110,500 6,530,180 5.8804 1.661 1.647 1.664 1.636 1.678 3,937,049 1.6586 -0.84%
2017-02-16 0 5.940 5.930 5.940 5.920 6.100 1,383,000 8,243,295 5.9604 1.675 1.673 1.675 1.670 1.721 4,903,141 1.6812 -2.14%
2017-02-15 0 6.070 5.950 6.070 5.900 6.080 1,190,000 7,111,100 5.9757 1.712 1.678 1.712 1.664 1.715 4,218,900 1.6855 0.50%
2017-02-14 0 6.040 5.900 6.040 5.830 6.290 1,545,000 9,371,950 6.0660 1.704 1.664 1.704 1.644 1.774 5,477,479 1.7110 0.17%
2017-02-13 0 6.030 5.990 6.100 5.800 6.150 1,837,000 10,970,315 5.9719 1.701 1.690 1.721 1.636 1.735 6,512,705 1.6844 3.43%
2017-02-10 0 5.830 5.820 5.870 5.780 5.900 1,593,000 9,272,340 5.8207 1.644 1.642 1.656 1.630 1.664 5,647,653 1.6418 0.87%
2017-02-09 0 5.780 5.750 5.830 5.720 5.930 1,424,500 8,212,390 5.7651 1.630 1.622 1.644 1.613 1.673 5,050,271 1.6261 0.52%
2017-02-08 0 5.750 5.690 5.750 5.690 6.000 1,522,500 8,911,550 5.8532 1.622 1.605 1.622 1.605 1.692 5,397,710 1.6510 -0.17%
2017-02-07 0 5.760 5.760 5.800 5.730 5.800 1,431,500 8,234,175 5.7521 1.625 1.625 1.636 1.616 1.636 5,075,088 1.6225 -0.69%
2017-02-06 0 5.800 5.750 5.800 5.640 5.850 1,316,000 7,523,245 5.7168 1.636 1.622 1.636 1.591 1.650 4,665,607 1.6125 1.75%
2017-02-03 0 5.700 5.650 5.760 5.660 5.800 1,078,000 6,159,070 5.7134 1.608 1.594 1.625 1.596 1.636 3,821,827 1.6116 -0.70%
2017-02-02 0 5.740 5.630 5.740 5.620 5.850 1,107,500 6,325,650 5.7116 1.619 1.588 1.619 1.585 1.650 3,926,413 1.6111 -0.69%
2017-02-01 0 5.780 5.710 5.810 5.700 5.800 1,096,000 6,299,330 5.7476 1.630 1.611 1.639 1.608 1.636 3,885,642 1.6212 0.00%
2017-01-27 0 5.780 5.780 5.880 5.740 5.870 567,000 3,294,160 5.8098 1.630 1.630 1.659 1.619 1.656 2,010,182 1.6387 -0.17%
2017-01-26 0 5.790 5.760 5.790 5.580 5.800 5,971,500 33,549,325 5.6182 1.633 1.625 1.633 1.574 1.636 21,170,722 1.5847 3.39%
2017-01-25 0 5.600 5.500 5.600 5.500 5.800 1,204,000 6,792,665 5.6417 1.580 1.551 1.580 1.551 1.636 4,268,534 1.5913 0.00%
2017-01-24 0 5.600 5.590 5.700 5.600 5.800 1,218,000 6,948,430 5.7048 1.580 1.577 1.608 1.580 1.636 4,318,168 1.6091 -0.53%
2017-01-23 0 5.630 5.580 5.630 5.510 5.960 1,456,500 8,231,345 5.6515 1.588 1.574 1.588 1.554 1.681 5,163,720 1.5941 0.00%
2017-01-20 0 5.630 5.560 5.630 5.550 5.850 1,177,000 6,755,815 5.7399 1.588 1.568 1.588 1.565 1.650 4,172,811 1.6190 -3.10%
2017-01-19 0 5.810 5.740 5.820 5.700 5.930 1,124,500 6,538,645 5.8147 1.639 1.619 1.642 1.608 1.673 3,986,683 1.6401 -1.53%
2017-01-18 0 5.900 5.810 5.900 5.760 6.100 1,294,000 7,691,405 5.9439 1.664 1.639 1.664 1.625 1.721 4,587,610 1.6766 1.90%
2017-01-17 0 5.790 5.780 5.900 5.720 6.000 1,219,000 7,083,130 5.8106 1.633 1.630 1.664 1.613 1.692 4,321,713 1.6390 0.35%
2017-01-16 0 5.770 5.730 5.770 5.700 5.790 1,142,000 6,591,505 5.7719 1.628 1.616 1.628 1.608 1.633 4,048,725 1.6280 -0.52%
2017-01-13 0 5.800 5.720 5.800 5.710 5.840 1,107,000 6,392,480 5.7746 1.636 1.613 1.636 1.611 1.647 3,924,640 1.6288 0.00%
2017-01-12 0 5.800 5.750 5.830 5.540 5.860 1,082,000 6,113,455 5.6501 1.636 1.622 1.644 1.563 1.653 3,836,008 1.5937 2.84%
2017-01-11 0 5.640 5.640 5.670 5.600 5.730 897,500 5,079,950 5.6601 1.591 1.591 1.599 1.580 1.616 3,181,901 1.5965 -0.35%
2017-01-10 0 5.660 5.660 5.750 5.650 5.930 894,000 5,109,145 5.7149 1.596 1.596 1.622 1.594 1.673 3,169,493 1.6120 -2.08%
2017-01-09 0 5.780 5.780 5.840 5.780 6.000 719,000 4,211,760 5.8578 1.630 1.630 1.647 1.630 1.692 2,549,066 1.6523 -2.03%
2017-01-06 0 5.900 5.830 5.900 5.830 5.940 729,500 4,292,295 5.8839 1.664 1.644 1.664 1.644 1.675 2,586,292 1.6596 -0.51%
2017-01-05 0 5.930 5.930 6.000 5.930 6.280 781,500 4,703,750 6.0189 1.673 1.673 1.692 1.673 1.771 2,770,647 1.6977 -5.87%
2017-01-04 0 6.300 5.850 6.450 5.820 6.300 704,000 4,150,490 5.8956 1.777 1.650 1.819 1.642 1.777 2,495,887 1.6629 6.42%
2017-01-03 0 5.920 5.860 - 5.730 6.000 727,500 4,242,490 5.8316 1.670 1.653 - 1.616 1.692 2,579,201 1.6449 2.96%
2016-12-30 0 5.750 5.720 5.750 5.630 5.790 662,500 3,782,360 5.7092 1.622 1.613 1.622 1.588 1.633 2,348,757 1.6104 1.59%
2016-12-29 0 5.660 5.580 5.660 5.550 5.700 570,500 3,210,115 5.6268 1.596 1.574 1.596 1.565 1.608 2,022,590 1.5871 0.00%
2016-12-28 0 5.660 5.600 5.740 5.350 5.780 5,705,500 30,873,640 5.4112 1.596 1.580 1.619 1.509 1.630 20,227,674 1.5263 4.04%
2016-12-23 0 5.440 5.440 5.500 5.360 5.520 691,000 3,748,610 5.4249 1.534 1.534 1.551 1.512 1.557 2,449,798 1.5302 -0.73%
2016-12-22 0 5.480 5.410 5.480 5.340 5.540 741,000 4,038,850 5.4505 1.546 1.526 1.546 1.506 1.563 2,627,063 1.5374 -1.26%
2016-12-21 0 5.550 5.400 5.550 5.350 5.700 639,500 3,515,480 5.4972 1.565 1.523 1.565 1.509 1.608 2,267,215 1.5506 -0.89%
2016-12-20 0 5.600 5.600 5.680 5.560 5.780 691,500 3,902,245 5.6432 1.580 1.580 1.602 1.568 1.630 2,451,571 1.5917 -2.27%
2016-12-19 0 5.730 5.730 5.780 5.710 6.150 603,000 3,528,545 5.8517 1.616 1.616 1.630 1.611 1.735 2,137,812 1.6505 -6.98%
2016-12-16 0 6.160 5.980 6.150 5.740 6.230 739,000 4,393,235 5.9448 1.738 1.687 1.735 1.619 1.757 2,619,972 1.6768 -1.12%
2016-12-15 0 6.230 6.230 6.250 6.120 6.320 597,500 3,737,700 6.2556 1.757 1.757 1.763 1.726 1.783 2,118,313 1.7645 -1.42%
2016-12-14 0 6.320 6.320 6.340 6.250 6.460 755,000 4,780,310 6.3315 1.783 1.783 1.788 1.763 1.822 2,676,697 1.7859 -2.47%
2016-12-13 0 6.480 6.460 6.480 5.900 6.540 1,428,000 8,980,540 6.2889 1.828 1.822 1.828 1.664 1.845 5,062,679 1.7739 11.15%
2016-12-12 0 5.830 5.800 5.830 5.650 5.830 610,000 3,497,505 5.7336 1.644 1.636 1.644 1.594 1.644 2,162,629 1.6172 2.82%
2016-12-09 0 5.670 5.650 5.680 5.660 5.720 385,500 2,191,055 5.6837 1.599 1.594 1.602 1.596 1.613 1,366,711 1.6032 -0.18%
2016-12-08 0 5.680 5.640 5.680 5.660 5.720 381,000 2,162,580 5.6761 1.602 1.591 1.602 1.596 1.613 1,350,757 1.6010 -0.70%
2016-12-07 0 5.720 5.660 5.720 5.660 5.750 375,500 2,144,300 5.7105 1.613 1.596 1.613 1.596 1.622 1,331,258 1.6107 1.42%
2016-12-06 0 5.640 5.600 5.640 5.590 5.700 382,500 2,153,110 5.6290 1.591 1.580 1.591 1.577 1.608 1,356,075 1.5878 0.18%
2016-12-05 0 5.630 5.600 5.660 5.580 5.730 452,500 2,558,650 5.6545 1.588 1.580 1.596 1.574 1.616 1,604,245 1.5949 -1.23%
2016-12-02 0 5.700 5.700 5.740 5.700 5.770 399,000 2,286,900 5.7316 1.608 1.608 1.619 1.608 1.628 1,414,572 1.6167 -1.21%
2016-12-01 0 5.770 5.740 5.780 5.730 5.790 395,500 2,278,585 5.7613 1.628 1.619 1.630 1.616 1.633 1,402,164 1.6250 -0.35%
2016-11-30 0 5.790 5.720 5.800 5.710 5.790 418,000 2,406,425 5.7570 1.633 1.613 1.636 1.611 1.633 1,481,933 1.6238 0.17%
2016-11-29 0 5.780 5.740 5.800 5.730 5.790 442,500 2,553,260 5.7701 1.630 1.619 1.636 1.616 1.633 1,568,792 1.6275 -1.03%
2016-11-28 0 5.840 5.780 5.840 5.770 5.860 440,500 2,552,590 5.7948 1.647 1.630 1.647 1.628 1.653 1,561,702 1.6345 1.39%
2016-11-25 0 5.760 5.740 5.760 5.740 5.790 383,500 2,207,810 5.7570 1.625 1.619 1.625 1.619 1.633 1,359,620 1.6238 -0.52%
2016-11-24 0 5.790 5.740 5.840 5.700 5.800 396,000 2,277,500 5.7513 1.633 1.619 1.647 1.608 1.636 1,403,936 1.6222 0.35%
2016-11-23 0 5.770 5.740 5.780 5.730 5.810 430,000 2,483,155 5.7748 1.628 1.619 1.630 1.616 1.639 1,524,476 1.6289 -1.37%
2016-11-22 0 5.850 5.810 5.850 5.690 5.860 533,000 3,074,455 5.7682 1.650 1.639 1.650 1.605 1.653 1,889,642 1.6270 2.45%
2016-11-21 0 5.710 5.680 5.710 5.680 5.850 444,500 2,556,540 5.7515 1.611 1.602 1.611 1.602 1.650 1,575,883 1.6223 -1.04%
2016-11-18 0 5.770 5.770 5.780 5.740 5.870 404,500 2,340,860 5.7870 1.628 1.628 1.630 1.619 1.656 1,434,071 1.6323 0.00%
2016-11-17 0 5.770 5.760 5.770 5.740 5.800 435,000 2,509,965 5.7700 1.628 1.625 1.628 1.619 1.636 1,542,203 1.6275 0.00%
2016-11-16 0 5.770 5.730 5.780 5.730 5.780 582,000 3,352,310 5.7600 1.628 1.616 1.630 1.616 1.630 2,063,361 1.6247 -0.52%
2016-11-15 0 5.800 5.740 5.800 5.740 5.860 437,000 2,529,565 5.7885 1.636 1.619 1.636 1.619 1.653 1,549,293 1.6327 0.35%
2016-11-14 0 5.780 5.800 5.840 5.760 5.870 972,500 5,659,145 5.8192 1.630 1.636 1.647 1.625 1.656 3,447,798 1.6414 -1.87%
2016-11-11 0 5.890 5.890 5.920 5.880 5.920 366,000 2,161,510 5.9058 1.661 1.661 1.670 1.659 1.670 1,297,578 1.6658 -0.17%
2016-11-10 0 5.900 5.900 5.930 5.900 5.940 412,000 2,440,580 5.9237 1.664 1.664 1.673 1.664 1.675 1,460,661 1.6709 0.00%
2016-11-09 0 5.900 5.900 5.940 5.870 5.930 529,000 3,127,010 5.9112 1.664 1.664 1.675 1.656 1.673 1,875,460 1.6673 -0.51%
2016-11-08 0 5.930 5.920 5.950 5.730 5.950 640,500 3,755,305 5.8631 1.673 1.670 1.678 1.616 1.678 2,270,761 1.6538 4.04%
2016-11-07 0 5.700 5.700 5.730 5.480 5.800 536,500 3,007,120 5.6051 1.608 1.608 1.616 1.546 1.636 1,902,050 1.5810 4.78%
2016-11-04 0 5.440 5.440 5.480 5.420 5.490 426,500 2,323,790 5.4485 1.534 1.534 1.546 1.529 1.549 1,512,068 1.5368 0.18%
2016-11-03 0 5.430 5.430 5.480 5.360 5.480 381,000 2,067,885 5.4275 1.532 1.532 1.546 1.512 1.546 1,350,757 1.5309 1.31%
2016-11-02 0 5.360 5.360 5.400 5.350 5.440 1,335,500 7,167,340 5.3668 1.512 1.512 1.523 1.509 1.534 4,734,740 1.5138 -0.92%
2016-11-01 0 5.410 5.400 5.410 5.240 5.490 410,000 2,221,230 5.4176 1.526 1.523 1.526 1.478 1.549 1,453,570 1.5281 3.44%
2016-10-31 0 5.230 5.230 5.260 4.960 5.280 536,500 2,775,275 5.1729 1.475 1.475 1.484 1.399 1.489 1,902,050 1.4591 5.44%
2016-10-28 0 4.960 4.930 4.970 4.930 4.990 386,500 1,917,545 4.9613 1.399 1.391 1.402 1.391 1.407 1,370,256 1.3994 0.40%
2016-10-27 0 4.940 4.930 4.990 4.900 5.060 919,000 4,576,095 4.9794 1.393 1.391 1.407 1.382 1.427 3,258,125 1.4045 -2.76%
2016-10-26 0 5.080 5.080 5.100 4.920 5.090 128,500 645,055 5.0199 1.433 1.433 1.439 1.388 1.436 455,570 1.4159 3.46%
2016-10-25 0 4.910 4.910 4.990 4.910 5.000 203,000 1,004,820 4.9499 1.385 1.385 1.407 1.385 1.410 719,695 1.3962 -1.60%
2016-10-24 0 4.990 4.900 5.000 4.820 5.020 142,000 709,995 5.0000 1.407 1.382 1.410 1.360 1.416 503,432 1.4103 0.00%
2016-10-20 0 4.990 4.950 5.000 4.950 5.000 241,500 1,200,625 4.9715 1.407 1.396 1.410 1.396 1.410 856,188 1.4023 0.20%
2016-10-19 0 4.980 4.970 4.980 4.950 5.160 183,500 921,930 5.0241 1.405 1.402 1.405 1.396 1.455 650,561 1.4171 2.68%
2016-10-18 0 4.850 4.840 4.850 4.840 5.030 614,000 3,026,325 4.9289 1.368 1.365 1.368 1.365 1.419 2,176,810 1.3903 0.00%
2016-10-17 0 4.850 4.840 4.850 4.820 4.890 590,500 2,859,400 4.8423 1.368 1.365 1.368 1.360 1.379 2,093,496 1.3658 -0.41%
2016-10-14 0 4.870 4.860 4.870 4.800 4.900 521,000 2,522,375 4.8414 1.374 1.371 1.374 1.354 1.382 1,847,098 1.3656 2.31%
2016-10-13 0 4.760 4.740 4.770 4.740 4.890 1,097,000 5,246,850 4.7829 1.343 1.337 1.345 1.337 1.379 3,889,187 1.3491 -2.26%
2016-10-12 0 4.870 4.850 4.900 4.850 4.950 1,054,500 5,157,625 4.8911 1.374 1.368 1.382 1.368 1.396 3,738,512 1.3796 -2.60%
2016-10-11 0 5.000 4.910 5.000 4.850 5.030 1,137,000 5,611,160 4.9351 1.410 1.385 1.410 1.368 1.419 4,030,999 1.3920 2.25%
2016-10-07 0 4.890 4.820 5.040 4.790 4.900 925,000 4,512,055 4.8779 1.379 1.360 1.422 1.351 1.382 3,279,397 1.3759 -0.20%
2016-10-06 0 4.900 4.850 4.900 4.810 4.940 915,500 4,471,925 4.8847 1.382 1.368 1.382 1.357 1.393 3,245,716 1.3778 1.45%
2016-10-05 0 4.830 4.770 4.830 4.810 5.020 980,000 4,804,225 4.9023 1.362 1.345 1.362 1.357 1.416 3,474,388 1.3828 -0.41%
2016-10-04 0 4.850 4.760 4.850 4.750 5.010 938,500 4,525,965 4.8226 1.368 1.343 1.368 1.340 1.413 3,327,258 1.3603 0.00%
2016-10-03 0 4.850 4.790 4.860 4.760 4.980 932,000 4,479,155 4.8060 1.368 1.351 1.371 1.343 1.405 3,304,214 1.3556 -0.21%
2016-09-30 0 4.860 4.760 4.870 4.730 4.930 1,101,000 5,348,300 4.8577 1.371 1.343 1.374 1.334 1.391 3,903,368 1.3702 -1.62%
2016-09-29 0 4.940 4.890 4.950 4.880 4.990 979,500 4,832,295 4.9334 1.393 1.379 1.396 1.376 1.407 3,472,615 1.3915 -1.00%
2016-09-28 0 4.990 4.930 5.000 4.940 5.090 1,200,000 6,016,460 5.0137 1.407 1.391 1.410 1.393 1.436 4,254,353 1.4142 -1.38%
2016-09-27 0 5.060 5.000 5.080 4.970 5.200 2,009,500 10,165,180 5.0586 1.427 1.410 1.433 1.402 1.467 7,124,268 1.4268 -2.50%
2016-09-26 0 5.190 5.150 5.200 5.100 5.240 1,054,500 5,473,605 5.1907 1.464 1.453 1.467 1.439 1.478 3,738,512 1.4641 2.37%
2016-09-23 0 5.070 5.070 5.100 5.030 5.200 1,163,500 5,954,785 5.1180 1.430 1.430 1.439 1.419 1.467 4,124,949 1.4436 0.40%
2016-09-22 0 5.050 5.080 5.100 4.900 5.130 1,143,000 5,750,955 5.0315 1.424 1.433 1.439 1.382 1.447 4,052,271 1.4192 -0.79%
2016-09-21 0 5.090 5.050 5.090 4.600 5.290 1,322,000 6,702,280 5.0698 1.436 1.424 1.436 1.297 1.492 4,686,878 1.4300 -2.49%
2016-09-20 0 5.220 5.160 5.270 5.080 5.270 1,351,500 7,017,410 5.1923 1.472 1.455 1.486 1.433 1.486 4,791,465 1.4646 -0.76%
2016-09-19 0 5.260 5.250 5.260 5.230 5.290 638,000 3,359,485 5.2657 1.484 1.481 1.484 1.475 1.492 2,261,897 1.4853 -1.50%
2016-09-15 0 5.340 5.280 5.340 5.190 5.340 641,500 3,356,365 5.2321 1.506 1.489 1.506 1.464 1.506 2,274,306 1.4758 2.30%
2016-09-14 0 5.220 5.220 5.250 5.220 5.380 766,500 4,055,675 5.2912 1.472 1.472 1.481 1.472 1.518 2,717,468 1.4924 -1.32%
2016-09-13 0 5.290 5.240 5.290 5.250 5.440 865,500 4,644,680 5.3665 1.492 1.478 1.492 1.481 1.534 3,068,452 1.5137 -0.94%
2016-09-12 0 5.340 5.310 5.380 5.330 5.390 787,500 4,224,825 5.3649 1.506 1.498 1.518 1.503 1.520 2,791,919 1.5132 -1.11%
2016-09-09 0 5.400 5.370 5.400 5.350 5.490 819,500 4,416,470 5.3892 1.523 1.515 1.523 1.509 1.549 2,905,368 1.5201 -0.18%
2016-09-08 0 5.410 5.380 5.400 5.390 5.510 1,091,500 5,943,645 5.4454 1.526 1.518 1.523 1.520 1.554 3,869,688 1.5359 -1.99%
2016-09-07 0 5.520 5.470 5.520 5.470 5.580 815,000 4,493,445 5.5134 1.557 1.543 1.557 1.543 1.574 2,889,414 1.5551 0.55%
2016-09-06 0 5.490 5.450 5.490 5.350 5.550 829,000 4,516,620 5.4483 1.549 1.537 1.549 1.509 1.565 2,939,049 1.5368 2.62%
2016-09-05 0 5.350 5.340 5.350 5.330 5.390 755,500 4,041,970 5.3501 1.509 1.506 1.509 1.503 1.520 2,678,469 1.5091 0.00%
2016-09-02 0 5.350 5.340 5.350 5.330 5.490 685,500 3,664,190 5.3453 1.509 1.506 1.509 1.503 1.549 2,430,299 1.5077 0.38%
2016-09-01 0 5.330 5.280 5.350 5.280 5.380 4,469,000 23,864,345 5.3400 1.503 1.489 1.509 1.489 1.518 15,843,918 1.5062 -0.37%
2016-08-31 0 5.350 5.300 5.350 5.300 5.380 925,000 4,946,670 5.3478 1.509 1.495 1.509 1.495 1.518 3,279,397 1.5084 -0.74%
2016-08-30 0 5.390 5.360 5.390 5.370 5.420 637,500 3,435,495 5.3890 1.520 1.512 1.520 1.515 1.529 2,260,125 1.5200 0.19%
2016-08-29 0 5.380 5.330 5.380 5.320 5.420 701,500 3,775,040 5.3814 1.518 1.503 1.518 1.501 1.529 2,487,024 1.5179 0.00%
2016-08-26 0 5.380 5.350 5.380 5.350 5.420 658,500 3,556,365 5.4007 1.518 1.509 1.518 1.509 1.529 2,334,576 1.5233 -0.92%
2016-08-25 0 5.430 5.410 5.540 5.000 5.700 1,057,000 5,520,125 5.2224 1.532 1.526 1.563 1.410 1.608 3,747,375 1.4731 0.93%
2016-08-24 0 5.380 5.310 5.380 5.320 5.640 686,500 3,745,770 5.4563 1.518 1.498 1.518 1.501 1.591 2,433,844 1.5390 -1.28%
2016-08-23 0 5.450 5.420 5.560 5.450 5.580 638,500 3,538,790 5.5423 1.537 1.529 1.568 1.537 1.574 2,263,670 1.5633 -2.85%
2016-08-22 0 5.610 5.520 5.610 5.500 5.650 687,500 3,845,760 5.5938 1.582 1.557 1.582 1.551 1.594 2,437,389 1.5778 -0.53%
2016-08-19 0 5.640 5.620 5.640 5.500 5.780 618,000 3,482,545 5.6352 1.591 1.585 1.591 1.551 1.630 2,190,992 1.5895 0.71%
2016-08-18 0 5.600 5.570 5.600 5.520 5.660 795,500 4,467,285 5.6157 1.580 1.571 1.580 1.557 1.596 2,820,281 1.5840 1.08%
2016-08-17 0 5.540 5.510 5.540 5.510 5.740 829,500 4,648,445 5.6039 1.563 1.554 1.563 1.554 1.619 2,940,821 1.5807 -1.95%
2016-08-16 0 5.650 5.630 5.650 5.620 5.790 844,000 4,808,085 5.6968 1.594 1.588 1.594 1.585 1.633 2,992,228 1.6069 -1.40%
2016-08-15 0 5.730 5.670 5.750 5.250 5.830 415,000 2,364,270 5.6970 1.616 1.599 1.622 1.481 1.644 1,471,297 1.6069 -1.72%
2016-08-12 0 5.830 5.820 5.830 5.800 5.870 525,500 3,055,995 5.8154 1.644 1.642 1.644 1.636 1.656 1,863,052 1.6403 -0.34%
2016-08-11 0 5.850 5.840 5.860 5.780 5.850 424,500 2,477,665 5.8367 1.650 1.647 1.653 1.630 1.650 1,504,977 1.6463 -0.34%
2016-08-10 0 5.870 5.820 5.870 5.810 5.870 394,500 2,301,785 5.8347 1.656 1.642 1.656 1.639 1.656 1,398,618 1.6458 0.17%
2016-08-09 0 5.860 5.820 5.860 5.760 5.860 372,500 2,170,535 5.8269 1.653 1.642 1.653 1.625 1.653 1,320,622 1.6436 0.51%
2016-08-08 0 5.830 5.820 5.840 5.680 5.830 589,500 3,394,735 5.7587 1.644 1.642 1.647 1.602 1.644 2,089,951 1.6243 2.64%
2016-08-05 0 5.680 5.650 5.680 5.580 5.690 1,007,000 5,676,190 5.6367 1.602 1.594 1.602 1.574 1.605 3,570,111 1.5899 4.22%
2016-08-04 0 5.450 5.450 5.540 5.350 5.570 512,000 2,802,005 5.4727 1.537 1.537 1.563 1.509 1.571 1,815,190 1.5436 1.30%
2016-08-03 0 5.380 5.330 5.390 4.980 5.380 463,500 2,466,420 5.3213 1.518 1.503 1.520 1.405 1.518 1,643,244 1.5009 1.32%
2016-08-01 0 5.310 5.280 5.310 5.180 5.310 538,500 2,819,170 5.2352 1.498 1.489 1.498 1.461 1.498 1,909,141 1.4767 3.11%
2016-07-29 0 5.150 5.100 5.150 5.000 5.170 454,500 2,322,355 5.1097 1.453 1.439 1.453 1.410 1.458 1,611,336 1.4413 3.41%
2016-07-28 0 4.980 4.900 5.010 4.520 5.010 468,500 2,293,615 4.8957 1.405 1.382 1.413 1.275 1.413 1,660,970 1.3809 10.67%
2016-07-27 0 4.500 4.500 4.550 4.370 4.550 109,000 489,185 4.4879 1.269 1.269 1.283 1.233 1.283 386,437 1.2659 3.45%
2016-07-26 0 4.350 4.350 4.410 4.310 4.420 79,500 345,150 4.3415 1.227 1.227 1.244 1.216 1.247 281,851 1.2246 1.87%
2016-07-25 0 4.270 4.270 4.310 4.270 4.320 10,018,500 40,879,395 4.0804 1.204 1.204 1.216 1.204 1.219 35,518,525 1.1509 1.67%
2016-07-22 0 4.200 4.200 4.300 4.200 4.380 115,000 489,120 4.2532 1.185 1.185 1.213 1.185 1.235 407,709 1.1997 0.00%
2016-07-21 0 4.200 4.100 4.200 4.150 4.200 10,009,500 40,839,725 4.0801 1.185 1.156 1.185 1.171 1.185 35,486,618 1.1508 0.72%
2016-07-20 0 4.170 4.100 4.200 4.110 4.180 17,000 70,625 4.1544 1.176 1.156 1.185 1.159 1.179 60,270 1.1718 0.24%
2016-07-19 0 4.160 4.100 4.210 4.100 4.200 2,636,000 10,818,490 4.1041 1.173 1.156 1.187 1.156 1.185 9,345,394 1.1576 0.73%
2016-07-18 0 4.130 4.050 4.170 4.110 4.170 424,500 1,761,360 4.1493 1.165 1.142 1.176 1.159 1.176 1,504,977 1.1704 -0.72%
2016-07-15 0 4.160 4.100 4.160 4.100 4.180 364,000 1,513,630 4.1583 1.173 1.156 1.173 1.156 1.179 1,290,487 1.1729 0.00%
2016-07-14 0 4.160 4.130 4.160 4.120 4.160 194,500 804,095 4.1342 1.173 1.165 1.173 1.162 1.173 689,560 1.1661 0.48%
2016-07-13 0 4.140 4.140 4.180 4.100 4.180 114,000 471,260 4.1339 1.168 1.168 1.179 1.156 1.179 404,163 1.1660 1.22%
2016-07-12 0 4.090 4.070 4.170 4.090 4.190 131,000 542,115 4.1383 1.154 1.148 1.176 1.154 1.182 464,433 1.1673 -0.24%
2016-07-11 0 4.100 4.030 4.100 4.000 4.130 58,500 238,665 4.0797 1.156 1.137 1.156 1.128 1.165 207,400 1.1507 -0.24%
2016-07-08 0 4.110 4.100 4.140 4.080 4.120 61,000 250,285 4.1030 1.159 1.156 1.168 1.151 1.162 216,263 1.1573 0.49%
2016-07-07 0 4.090 4.090 4.140 4.090 4.150 5,766,000 23,527,860 4.0804 1.154 1.154 1.168 1.154 1.171 20,442,164 1.1509 -0.73%
2016-07-06 0 4.120 4.080 4.120 4.060 4.150 44,500 183,205 4.1170 1.162 1.151 1.162 1.145 1.171 157,766 1.1612 -0.24%
2016-07-05 0 4.130 4.030 4.130 4.000 4.130 96,500 393,575 4.0785 1.165 1.137 1.165 1.128 1.165 342,121 1.1504 1.23%
2016-07-04 0 4.080 4.010 4.080 3.890 4.090 87,500 348,120 3.9785 1.151 1.131 1.151 1.097 1.154 310,213 1.1222 4.88%
2016-06-30 0 3.890 3.890 3.990 3.890 4.010 91,500 358,975 3.9232 1.097 1.097 1.125 1.097 1.131 324,394 1.1066 -2.51%
2016-06-29 0 3.990 3.920 3.990 3.950 3.990 38,500 152,825 3.9695 1.125 1.106 1.125 1.114 1.125 136,494 1.1196 0.76%
2016-06-28 0 3.960 3.920 3.960 3.900 3.990 58,500 230,470 3.9397 1.117 1.106 1.117 1.100 1.125 207,400 1.1112 -0.75%
2016-06-27 0 3.990 3.860 3.990 3.830 3.990 92,500 359,195 3.8832 1.125 1.089 1.125 1.080 1.125 327,940 1.0953 2.31%
2016-06-24 0 3.900 3.830 3.900 3.830 3.940 76,500 297,235 3.8854 1.100 1.080 1.100 1.080 1.111 271,215 1.0959 -1.27%
2016-06-23 0 3.950 3.890 3.960 3.880 3.970 68,500 269,030 3.9274 1.114 1.097 1.117 1.094 1.120 242,853 1.1078 -0.25%
2016-06-22 0 3.960 3.950 3.960 3.850 3.960 12,490,000 51,299,535 4.1072 1.117 1.114 1.117 1.086 1.117 44,280,719 1.1585 1.28%
2016-06-21 0 3.910 3.870 3.910 3.840 3.910 58,000 225,450 3.8871 1.103 1.092 1.103 1.083 1.103 205,627 1.0964 1.64%
2016-06-20 0 3.920 3.850 3.920 3.820 3.930 90,500 352,290 3.8927 1.085 1.066 1.085 1.057 1.088 326,937 1.0775 1.29%
2016-06-17 0 3.870 3.760 3.870 3.790 3.870 107,000 408,540 3.8181 1.071 1.041 1.071 1.049 1.071 386,545 1.0569 2.38%
2016-06-16 0 3.780 3.740 3.780 3.780 3.820 81,000 307,815 3.8002 1.046 1.035 1.046 1.046 1.057 292,618 1.0519 -1.82%
2016-06-15 0 3.850 3.610 3.850 3.800 3.860 59,000 225,860 3.8281 1.066 0.999 1.066 1.052 1.068 213,142 1.0597 0.00%
2016-06-14 0 3.850 3.510 3.850 3.740 3.900 126,000 482,900 3.8325 1.066 0.972 1.066 1.035 1.080 455,184 1.0609 -1.28%
2016-06-13 0 3.900 3.830 3.900 3.840 3.910 105,000 408,255 3.8881 1.080 1.060 1.080 1.063 1.082 379,320 1.0763 0.00%
2016-06-10 0 3.900 3.830 3.900 3.810 3.910 150,500 581,805 3.8658 1.080 1.060 1.080 1.055 1.082 543,692 1.0701 1.56%
2016-06-08 0 3.840 3.820 3.870 3.800 3.890 100,000 384,750 3.8475 1.063 1.057 1.071 1.052 1.077 361,257 1.0650 -1.03%
2016-06-07 0 3.880 3.830 3.880 3.820 3.900 259,500 1,005,450 3.8746 1.074 1.060 1.074 1.057 1.080 937,462 1.0725 0.78%
2016-06-06 0 3.850 3.840 3.850 3.740 3.870 390,500 1,487,395 3.8090 1.066 1.063 1.066 1.035 1.071 1,410,708 1.0544 1.85%
2016-06-03 0 3.780 3.510 3.780 3.760 3.790 90,500 341,450 3.7729 1.046 0.972 1.046 1.041 1.049 326,937 1.0444 0.00%
2016-06-02 0 3.780 3.510 3.780 3.750 3.780 84,000 316,765 3.7710 1.046 0.972 1.046 1.038 1.046 303,456 1.0439 0.00%
2016-06-01 0 3.780 3.730 3.780 3.750 3.790 85,500 322,655 3.7737 1.046 1.033 1.046 1.038 1.049 308,875 1.0446 -0.53%
2016-05-31 0 3.800 3.530 3.800 3.740 3.800 158,500 598,390 3.7753 1.052 0.977 1.052 1.035 1.052 572,592 1.0451 0.00%
2016-05-30 0 3.800 3.710 3.800 3.750 3.810 130,000 490,530 3.7733 1.052 1.027 1.052 1.038 1.055 469,634 1.0445 -0.52%
2016-05-27 0 3.820 3.740 3.820 3.800 3.830 101,000 385,215 3.8140 1.057 1.035 1.057 1.052 1.060 364,869 1.0558 0.00%
2016-05-26 0 3.820 3.750 3.820 3.770 3.820 146,000 555,125 3.8022 1.057 1.038 1.057 1.044 1.057 527,435 1.0525 0.26%
2016-05-25 0 3.810 3.730 3.810 3.790 3.860 96,000 368,455 3.8381 1.055 1.033 1.055 1.049 1.068 346,807 1.0624 -1.04%
2016-05-24 0 3.850 3.770 3.850 3.770 3.850 131,500 503,170 3.8264 1.066 1.044 1.066 1.044 1.066 475,053 1.0592 0.00%
2016-05-23 0 3.850 3.800 3.850 3.800 3.850 171,500 657,505 3.8338 1.066 1.052 1.066 1.052 1.066 619,556 1.0613 0.00%
2016-05-20 0 3.850 3.760 3.850 3.760 3.850 150,500 573,450 3.8103 1.066 1.041 1.066 1.041 1.066 543,692 1.0547 1.58%
2016-05-19 0 3.790 3.700 3.790 3.770 3.800 98,500 373,140 3.7882 1.049 1.024 1.049 1.044 1.052 355,838 1.0486 -0.26%
2016-05-18 0 3.800 3.700 3.800 3.770 3.820 117,000 444,070 3.7955 1.052 1.024 1.052 1.044 1.057 422,671 1.0506 -1.04%
2016-05-17 0 3.840 3.790 3.840 3.790 3.850 152,500 582,870 3.8221 1.063 1.049 1.063 1.049 1.066 550,917 1.0580 -0.52%
2016-05-16 0 3.860 3.780 3.860 3.780 3.870 139,000 533,805 3.8403 1.068 1.046 1.068 1.046 1.071 502,147 1.0630 0.00%
2016-05-13 0 3.860 3.810 3.860 3.830 3.870 115,000 443,220 3.8541 1.068 1.055 1.068 1.060 1.071 415,445 1.0669 0.00%
2016-05-12 0 3.860 3.800 3.860 3.810 3.900 115,500 446,880 3.8691 1.068 1.052 1.068 1.055 1.080 417,252 1.0710 -1.03%
2016-05-11 0 3.900 3.820 3.900 3.820 3.900 115,500 447,845 3.8774 1.080 1.057 1.080 1.057 1.080 417,252 1.0733 -0.76%
2016-05-10 0 3.930 3.780 3.930 3.840 3.930 166,000 646,035 3.8918 1.088 1.046 1.088 1.063 1.088 599,686 1.0773 1.29%
2016-05-09 0 3.880 3.720 3.880 3.830 3.880 121,000 467,105 3.8604 1.074 1.030 1.074 1.060 1.074 437,121 1.0686 1.04%
2016-05-06 0 3.840 3.810 3.840 3.810 3.940 107,500 416,365 3.8732 1.063 1.055 1.063 1.055 1.091 388,351 1.0721 -1.29%
2016-05-05 0 3.890 3.810 3.890 3.650 3.900 309,500 1,156,235 3.7358 1.077 1.055 1.077 1.010 1.080 1,118,090 1.0341 4.85%
2016-05-04 0 3.710 3.660 3.710 3.670 3.720 88,000 325,015 3.6934 1.027 1.013 1.027 1.016 1.030 317,906 1.0224 -0.54%
2016-05-03 0 3.730 3.640 3.730 3.630 3.760 120,500 445,865 3.7001 1.033 1.008 1.033 1.005 1.041 435,315 1.0242 -0.80%
2016-04-29 0 3.760 3.630 3.760 3.680 3.760 160,000 593,450 3.7091 1.041 1.005 1.041 1.019 1.041 578,011 1.0267 1.90%
2016-04-28 0 3.690 3.640 3.690 3.650 3.720 103,500 382,030 3.6911 1.021 1.008 1.021 1.010 1.030 373,901 1.0217 -0.81%
2016-04-27 0 3.720 3.660 3.720 3.710 3.750 85,000 316,590 3.7246 1.030 1.013 1.030 1.027 1.038 307,068 1.0310 -0.53%
2016-04-26 0 3.740 3.740 3.770 3.740 3.790 106,000 398,780 3.7621 1.035 1.035 1.044 1.035 1.049 382,932 1.0414 -1.58%
2016-04-25 0 3.800 3.750 3.800 3.740 3.800 189,000 713,395 3.7746 1.052 1.038 1.052 1.035 1.052 682,775 1.0448 0.53%
2016-04-22 0 3.780 3.760 3.780 3.740 3.830 264,500 1,000,755 3.7836 1.046 1.041 1.046 1.035 1.060 955,524 1.0473 -0.79%
2016-04-21 0 3.810 3.790 3.810 3.760 3.830 181,000 688,675 3.8048 1.055 1.049 1.055 1.041 1.060 653,875 1.0532 1.33%
2016-04-20 0 3.760 3.750 3.760 3.760 3.800 142,000 536,265 3.7765 1.041 1.038 1.041 1.041 1.052 512,985 1.0454 -0.27%
2016-04-19 0 3.770 3.760 3.800 3.750 3.820 100,500 379,825 3.7794 1.044 1.041 1.052 1.038 1.057 363,063 1.0462 -0.79%
2016-04-18 0 3.800 3.790 3.800 3.790 3.870 194,000 743,295 3.8314 1.052 1.049 1.052 1.049 1.071 700,838 1.0606 -2.06%
2016-04-15 0 3.880 3.870 3.880 3.840 3.910 129,000 500,110 3.8768 1.074 1.071 1.074 1.063 1.082 466,021 1.0731 0.52%
2016-04-14 0 3.860 3.820 3.860 3.810 3.860 93,500 359,585 3.8458 1.068 1.057 1.068 1.055 1.068 337,775 1.0646 -0.52%
2016-04-13 0 3.880 3.860 3.900 3.820 3.930 74,000 285,945 3.8641 1.074 1.068 1.080 1.057 1.088 267,330 1.0696 1.04%
2016-04-12 0 3.840 3.800 3.840 3.800 3.880 66,000 253,125 3.8352 1.063 1.052 1.063 1.052 1.074 238,430 1.0616 -1.29%
2016-04-11 0 3.890 3.850 3.890 3.840 3.910 206,500 822,920 3.9851 1.077 1.066 1.077 1.063 1.082 745,995 1.1031 1.30%
2016-04-08 0 3.840 3.800 3.850 3.800 3.870 88,000 337,335 3.8334 1.063 1.052 1.066 1.052 1.071 317,906 1.0611 -1.29%
2016-04-07 0 3.890 3.840 3.890 3.860 3.910 1,854,500 7,393,545 3.9868 1.077 1.063 1.077 1.068 1.082 6,699,509 1.1036 0.26%
2016-04-06 0 3.880 3.800 3.880 3.760 3.880 156,500 594,205 3.7968 1.074 1.052 1.074 1.041 1.074 565,367 1.0510 2.37%
2016-04-05 0 3.790 3.780 3.790 3.740 3.810 109,000 411,285 3.7733 1.049 1.046 1.049 1.035 1.055 393,770 1.0445 0.53%
2016-04-01 0 3.770 3.760 3.780 3.750 3.790 117,500 443,735 3.7765 1.044 1.041 1.046 1.038 1.049 424,477 1.0454 -0.53%
2016-03-31 0 3.790 3.770 3.790 3.770 3.820 92,500 350,805 3.7925 1.049 1.044 1.049 1.044 1.057 334,163 1.0498 0.00%
2016-03-30 0 3.790 3.770 3.800 3.720 3.870 101,500 384,000 3.7833 1.049 1.044 1.052 1.030 1.071 366,676 1.0472 2.43%
2016-03-29 0 3.700 3.690 3.720 3.680 3.750 74,500 276,550 3.7121 1.024 1.021 1.030 1.019 1.038 269,136 1.0275 -1.07%
2016-03-24 0 3.740 3.730 3.760 3.700 3.760 96,500 359,240 3.7227 1.035 1.033 1.041 1.024 1.041 348,613 1.0305 0.00%
2016-03-23 0 3.740 3.680 3.740 3.700 3.760 69,000 257,605 3.7334 1.035 1.019 1.035 1.024 1.041 249,267 1.0334 -1.06%
2016-03-22 0 3.780 3.780 3.800 3.730 3.800 72,000 269,910 3.7488 1.046 1.046 1.052 1.033 1.052 260,105 1.0377 0.53%
2016-03-21 0 3.760 3.700 3.760 3.700 3.760 68,000 254,070 3.7363 1.041 1.024 1.041 1.024 1.041 245,655 1.0343 0.00%
2016-03-18 0 3.760 3.730 3.760 3.670 3.760 190,000 706,870 3.7204 1.041 1.033 1.041 1.016 1.041 686,388 1.0298 2.45%
2016-03-17 0 3.670 3.650 3.670 3.660 3.690 103,500 380,175 3.6732 1.016 1.010 1.016 1.013 1.021 373,901 1.0168 -1.34%
2016-03-16 0 3.720 3.700 3.720 3.690 3.730 69,500 257,400 3.7036 1.030 1.024 1.030 1.021 1.033 251,074 1.0252 0.81%
2016-03-15 0 3.690 3.690 3.710 3.680 3.730 129,500 479,065 3.6993 1.021 1.021 1.027 1.019 1.033 467,828 1.0240 -0.81%
2016-03-14 0 3.720 3.680 3.720 3.680 3.730 77,500 286,510 3.6969 1.030 1.019 1.030 1.019 1.033 279,974 1.0233 1.64%
2016-03-11 0 3.660 3.650 3.700 3.650 3.700 61,000 224,150 3.6746 1.013 1.010 1.024 1.010 1.024 220,367 1.0172 0.00%
2016-03-10 0 3.660 3.660 3.710 3.640 3.700 46,000 169,075 3.6755 1.013 1.013 1.027 1.008 1.024 166,178 1.0174 0.83%
2016-03-09 0 3.630 3.610 3.630 3.600 3.650 32,500 118,110 3.6342 1.005 0.999 1.005 0.997 1.010 117,408 1.0060 -0.27%
2016-03-08 0 3.640 3.580 3.640 3.580 3.650 13,500 48,895 3.6219 1.008 0.991 1.008 0.991 1.010 48,770 1.0026 1.11%
2016-03-07 0 3.600 3.580 3.690 3.600 3.880 125,000 457,205 3.6576 0.997 0.991 1.021 0.997 1.074 451,571 1.0125 -8.63%
2016-03-04 0 3.940 3.750 3.940 3.900 3.940 10,500 41,350 3.9381 1.091 1.038 1.091 1.080 1.091 37,932 1.0901 -1.50%
2016-03-03 0 4.000 3.810 4.000 4.000 4.040 1,000 4,020 4.0200 1.107 1.055 1.107 1.107 1.118 3,613 1.1128 1.27%
2016-03-02 0 3.950 3.750 3.980 3.700 4.030 179,000 684,265 3.8227 1.093 1.038 1.102 1.024 1.116 646,650 1.0582 -1.99%
2016-03-01 0 4.030 3.850 4.040 4.030 4.040 2,500 10,040 4.0160 1.116 1.066 1.118 1.116 1.118 9,031 1.1117 -0.49%
2016-02-29 0 4.050 3.750 4.050 3.750 4.050 4,000 15,600 3.9000 1.121 1.038 1.121 1.038 1.121 14,450 1.0796 -0.74%
2016-02-26 0 4.080 3.750 4.080 4.140 4.140 500 2,070 4.1400 1.129 1.038 1.129 1.146 1.146 1,806 1.1460 0.00%
2016-02-25 0 4.080 3.750 4.080 4.170 4.170 500 2,085 4.1700 1.129 1.038 1.129 1.154 1.154 1,806 1.1543 0.00%
2016-02-24 0 4.080 3.800 4.080 4.000 4.170 11,500 46,175 4.0152 1.129 1.052 1.129 1.107 1.154 41,545 1.1115 -1.45%
2016-02-23 0 4.140 3.700 4.140 - - 0 0 - 1.146 1.024 1.146 - - 0 - 0.00%
2016-02-22 0 4.140 4.050 4.140 - - 0 0 - 1.146 1.121 1.146 - - 0 - -0.24%
2016-02-19 0 4.150 4.000 4.150 3.510 4.150 12,500 44,195 3.5356 1.149 1.107 1.149 0.972 1.149 45,157 0.9787 -0.48%
2016-02-18 0 4.170 3.760 4.170 4.150 4.180 5,000 20,765 4.1530 1.154 1.041 1.154 1.149 1.157 18,063 1.1496 0.48%
2016-02-17 0 4.150 3.760 4.150 - - 0 0 - 1.149 1.041 1.149 - - 0 - -0.48%
2016-02-16 0 4.170 4.010 4.170 4.140 4.170 5,000 20,775 4.1550 1.154 1.110 1.154 1.146 1.154 18,063 1.1502 0.72%
2016-02-15 0 4.140 3.510 4.140 3.950 4.180 5,000 20,085 4.0170 1.146 0.972 1.146 1.093 1.157 18,063 1.1120 6.15%
2016-02-12 0 3.900 3.750 4.070 3.900 3.900 500 1,950 3.9000 1.080 1.038 1.127 1.080 1.080 1,806 1.0796 -6.70%
2016-02-11 0 4.180 3.990 4.180 4.180 4.180 500 2,090 4.1800 1.157 1.104 1.157 1.157 1.157 1,806 1.1571 0.24%
2016-02-05 0 4.170 3.520 4.170 4.150 4.170 2,500 10,390 4.1560 1.154 0.974 1.154 1.149 1.154 9,031 1.1504 0.24%
2016-02-04 0 4.160 3.600 4.160 - - 0 0 - 1.152 0.997 1.152 - - 0 - -0.24%
2016-02-03 0 4.170 3.440 4.170 - - 0 0 - 1.154 0.952 1.154 - - 0 - 0.00%
2016-02-02 0 4.170 3.990 4.170 4.000 4.170 9,500 39,030 4.1084 1.154 1.104 1.154 1.107 1.154 34,319 1.1373 0.72%
2016-02-01 0 4.140 3.430 4.140 4.100 4.140 10,500 43,070 4.1019 1.146 0.949 1.146 1.135 1.146 37,932 1.1355 0.98%
2016-01-29 0 4.100 3.990 4.100 4.020 4.140 4,025,500 16,142,620 4.0101 1.135 1.104 1.135 1.113 1.146 14,542,395 1.1100 0.00%
2016-01-28 0 4.100 3.740 4.100 - - 0 0 - 1.135 1.035 1.135 - - 0 - 0.00%
2016-01-27 0 4.100 3.990 4.100 4.000 4.100 3,000 12,210 4.0700 1.135 1.104 1.135 1.107 1.135 10,838 1.1266 0.00%
2016-01-26 0 4.100 3.640 4.100 - - 0 0 - 1.135 1.008 1.135 - - 0 - -0.97%
2016-01-25 0 4.140 3.990 4.140 4.140 4.140 500 2,070 4.1400 1.146 1.104 1.146 1.146 1.146 1,806 1.1460 3.50%
2016-01-22 0 4.000 3.950 4.000 3.960 4.140 10,504,000 42,120,935 4.0100 1.107 1.093 1.107 1.096 1.146 37,946,421 1.1100 -1.23%
2016-01-21 0 4.050 4.000 4.050 3.910 4.150 19,500 78,665 4.0341 1.121 1.107 1.121 1.082 1.149 70,445 1.1167 3.58%
2016-01-20 0 3.910 3.910 4.170 3.900 3.900 1,000 3,900 3.9000 1.082 1.082 1.154 1.080 1.080 3,613 1.0796 -6.46%
2016-01-19 0 4.180 4.150 4.180 4.160 4.190 29,000 120,865 4.1678 1.157 1.149 1.157 1.152 1.160 104,764 1.1537 0.24%
2016-01-18 0 4.170 4.000 4.170 3.950 4.260 47,500 199,045 4.1904 1.154 1.107 1.154 1.093 1.179 171,597 1.1600 6.65%
2016-01-15 0 3.910 3.910 4.250 3.890 3.890 1,500 5,835 3.8900 1.082 1.082 1.176 1.077 1.077 5,419 1.0768 -8.00%
2016-01-14 0 4.250 3.890 4.250 4.270 4.290 13,500 57,760 4.2785 1.176 1.077 1.176 1.182 1.188 48,770 1.1843 -0.70%
2016-01-13 0 4.280 3.890 4.280 4.270 4.300 55,000 235,475 4.2814 1.185 1.077 1.185 1.182 1.190 198,691 1.1851 0.00%
2016-01-12 0 4.280 3.920 4.280 - - 0 0 - 1.185 1.085 1.185 - - 0 - -0.70%
2016-01-11 0 4.310 3.800 4.310 3.630 4.330 13,500 56,150 4.1593 1.193 1.052 1.193 1.005 1.199 48,770 1.1513 -0.69%
2016-01-08 0 4.340 3.950 4.340 4.190 4.350 84,500 359,470 4.2541 1.201 1.093 1.201 1.160 1.204 305,262 1.1776 3.58%
2016-01-07 0 4.190 3.520 4.190 4.200 4.300 19,000 80,105 4.2161 1.160 0.974 1.160 1.163 1.190 68,639 1.1671 -2.56%
2016-01-06 0 4.300 4.150 4.300 4.110 4.300 57,000 242,575 4.2557 1.190 1.149 1.190 1.138 1.190 205,916 1.1780 -0.92%
2016-01-05 0 4.340 4.120 4.340 4.180 4.380 73,500 313,955 4.2715 1.201 1.140 1.201 1.157 1.212 265,524 1.1824 2.36%
2016-01-04 0 4.240 3.880 4.240 4.230 4.270 6,500 27,660 4.2554 1.174 1.074 1.174 1.171 1.182 23,482 1.1779 -0.47%
2015-12-31 0 4.260 3.740 4.260 - - 0 0 - 1.179 1.035 1.179 - - 0 - -0.93%
2015-12-30 0 4.300 3.810 4.300 4.200 4.300 40,500 171,570 4.2363 1.190 1.055 1.190 1.163 1.190 146,309 1.1727 1.42%
2015-12-29 0 4.240 3.730 4.250 4.090 4.250 179,000 738,285 4.1245 1.174 1.033 1.176 1.132 1.176 646,650 1.1417 6.00%
2015-12-28 0 4.000 3.800 4.050 3.980 4.000 19,500 77,910 3.9954 1.107 1.052 1.121 1.102 1.107 70,445 1.1060 -1.96%
2015-12-24 0 4.080 3.810 4.080 4.090 4.150 15,000 61,520 4.1013 1.129 1.055 1.129 1.132 1.149 54,189 1.1353 -0.24%
2015-12-23 0 4.090 3.850 4.090 3.800 4.090 31,500 127,935 4.0614 1.132 1.066 1.132 1.052 1.132 113,796 1.1242 -0.24%
2015-12-22 0 4.100 3.720 4.100 - - 0 0 - 1.135 1.030 1.135 - - 0 - 0.00%
2015-12-21 0 4.100 3.750 4.100 3.200 4.100 110,500 436,840 3.9533 1.135 1.038 1.135 0.886 1.135 399,189 1.0943 0.00%
2015-12-18 0 4.100 3.570 4.100 3.920 4.100 136,000 546,420 4.0178 1.135 0.988 1.135 1.085 1.135 491,309 1.1122 3.80%
2015-12-17 0 3.950 3.220 3.950 3.680 3.980 19,000 73,675 3.8776 1.093 0.891 1.093 1.019 1.102 68,639 1.0734 5.61%
2015-12-16 0 3.740 3.500 3.740 3.430 3.780 1,500 5,330 3.5533 1.035 0.969 1.035 0.949 1.046 5,419 0.9836 9.36%
2015-12-15 0 3.420 3.220 3.420 - - 0 0 - 0.947 0.891 0.947 - - 0 - -2.29%
2015-12-14 0 3.500 3.300 3.500 - - 0 0 - 0.969 0.913 0.969 - - 0 - -0.85%
2015-12-11 0 3.530 3.300 3.590 3.300 3.540 21,500 75,790 3.5251 0.977 0.913 0.994 0.913 0.980 77,670 0.9758 0.86%
2015-12-10 0 3.500 3.300 3.650 - - 0 0 - 0.969 0.913 1.010 - - 0 - 0.00%
2015-12-09 0 3.500 3.500 3.650 3.380 3.650 8,500 29,990 3.5282 0.969 0.969 1.010 0.936 1.010 30,707 0.9767 -1.41%
2015-12-08 0 3.550 3.380 3.550 - - 0 0 - 0.983 0.936 0.983 - - 0 - -1.39%
2015-12-07 0 3.600 3.550 3.600 - - 0 0 - 0.997 0.983 0.997 - - 0 - 0.00%
2015-12-04 0 3.600 3.450 3.600 - - 0 0 - 0.997 0.955 0.997 - - 0 - -2.44%
2015-12-03 0 3.690 3.490 3.690 3.460 3.690 4,000 14,210 3.5525 1.021 0.966 1.021 0.958 1.021 14,450 0.9834 -0.27%
2015-12-02 0 3.700 3.490 3.880 - - 0 0 - 1.024 0.966 1.074 - - 0 - 0.00%
2015-12-01 0 3.700 3.500 3.700 3.750 3.750 500 1,875 3.7500 1.024 0.969 1.024 1.038 1.038 1,806 1.0380 -1.07%
2015-11-30 0 3.740 3.320 3.740 3.680 3.750 25,000 93,400 3.7360 1.035 0.919 1.035 1.019 1.038 90,314 1.0342 5.35%
2015-11-27 0 3.550 3.460 3.550 3.550 3.800 13,500 49,125 3.6389 0.983 0.958 0.983 0.983 1.052 48,770 1.0073 -6.58%
2015-11-26 0 3.800 3.660 3.840 3.640 3.900 40,000 150,830 3.7708 1.052 1.013 1.063 1.008 1.080 144,503 1.0438 -2.56%
2015-11-25 0 3.900 3.700 3.900 - - 0 0 - 1.080 1.024 1.080 - - 0 - 0.00%
2015-11-24 0 3.900 3.720 3.900 3.950 3.950 12,500 49,375 3.9500 1.080 1.030 1.080 1.093 1.093 45,157 1.0934 0.52%
2015-11-23 0 3.880 3.730 3.880 - - 0 0 - 1.074 1.033 1.074 - - 0 - 0.00%
2015-11-20 0 3.880 3.650 3.980 - - 0 0 - 1.074 1.010 1.102 - - 0 - 0.00%
2015-11-19 0 3.880 3.690 3.880 - - 0 0 - 1.074 1.021 1.074 - - 0 - -0.51%
2015-11-18 0 3.900 3.710 4.000 - - 0 0 - 1.080 1.027 1.107 - - 0 - 0.00%
2015-11-17 0 3.900 3.730 3.950 - - 0 0 - 1.080 1.033 1.093 - - 0 - 0.00%
2015-11-16 0 3.900 3.750 3.900 3.660 3.900 22,000 85,280 3.8764 1.080 1.038 1.080 1.013 1.080 79,477 1.0730 -1.27%
2015-11-13 0 3.950 3.660 3.950 - - 0 0 - 1.093 1.013 1.093 - - 0 - 0.00%
2015-11-12 0 3.950 3.710 3.950 3.610 3.950 32,500 125,520 3.8622 1.093 1.027 1.093 0.999 1.093 117,408 1.0691 1.28%
2015-11-11 0 3.900 3.590 3.900 - - 0 0 - 1.080 0.994 1.080 - - 0 - 0.00%
2015-11-10 0 3.900 3.580 4.000 3.850 3.900 20,000 77,500 3.8750 1.080 0.991 1.107 1.066 1.080 72,251 1.0726 0.00%
2015-11-09 0 3.900 3.560 3.900 - - 0 0 - 1.080 0.985 1.080 - - 0 - -2.01%
2015-11-06 0 3.980 3.580 3.980 3.940 4.000 1,500 5,950 3.9667 1.102 0.991 1.102 1.091 1.107 5,419 1.0980 0.25%
2015-11-05 0 3.970 3.560 3.970 3.960 4.000 7,000 27,920 3.9886 1.099 0.985 1.099 1.096 1.107 25,288 1.1041 0.25%
2015-11-04 0 3.960 3.560 3.990 3.900 3.960 4,500 17,760 3.9467 1.096 0.985 1.104 1.080 1.096 16,257 1.0925 1.54%
2015-11-03 0 3.900 3.900 3.990 3.900 4.000 78,500 307,695 3.9197 1.080 1.080 1.104 1.080 1.107 283,587 1.0850 -0.76%
2015-11-02 0 3.930 - 3.930 3.960 3.960 4,500 17,820 3.9600 1.088 - 1.088 1.096 1.096 16,257 1.0962 -0.76%
2015-10-30 0 3.960 3.620 3.960 - - 0 0 - 1.096 1.002 1.096 - - 0 - -0.50%
2015-10-29 0 3.980 3.850 3.980 3.500 4.000 30,500 120,250 3.9426 1.102 1.066 1.102 0.969 1.107 110,183 1.0914 7.57%
2015-10-28 0 3.700 3.700 3.980 3.500 3.700 11,000 40,500 3.6818 1.024 1.024 1.102 0.969 1.024 39,738 1.0192 0.00%
2015-10-27 0 3.700 3.510 3.700 3.420 3.700 100,500 371,710 3.6986 1.024 0.972 1.024 0.947 1.024 363,063 1.0238 0.00%
2015-10-26 0 3.700 3.520 3.700 3.420 3.790 121,500 444,585 3.6591 1.024 0.974 1.024 0.947 1.049 438,927 1.0129 -3.65%
2015-10-23 0 3.840 - 3.840 - - 0 0 - 1.063 - 1.063 - - 0 - -0.26%
2015-10-22 0 3.850 3.700 3.850 3.850 3.850 2,000 7,700 3.8500 1.066 1.024 1.066 1.066 1.066 7,225 1.0657 0.00%
2015-10-20 0 3.850 3.420 3.890 - - 0 0 - 1.066 0.947 1.077 - - 0 - 0.00%
2015-10-19 0 3.850 3.500 3.940 3.850 3.850 7,500 28,875 3.8500 1.066 0.969 1.091 1.066 1.066 27,094 1.0657 0.00%
2015-10-16 0 3.850 3.520 3.850 - - 0 0 - 1.066 0.974 1.066 - - 0 - -2.04%
2015-10-15 0 3.930 3.510 3.930 3.900 3.950 15,000 58,845 3.9230 1.088 0.972 1.088 1.080 1.093 54,189 1.0859 -0.76%
2015-10-14 0 3.960 3.500 3.980 - - 0 0 - 1.096 0.969 1.102 - - 0 - 0.00%
2015-10-13 0 3.960 3.500 3.960 - - 0 0 - 1.096 0.969 1.096 - - 0 - -0.25%
2015-10-12 0 3.970 3.600 3.970 3.730 3.980 15,000 58,595 3.9063 1.099 0.997 1.099 1.033 1.102 54,189 1.0813 -0.25%
2015-10-09 0 3.980 3.540 3.980 3.960 3.980 83,000 329,900 3.9747 1.102 0.980 1.102 1.096 1.102 299,843 1.1002 0.25%
2015-10-08 0 3.970 3.900 3.970 3.400 3.970 65,500 245,280 3.7447 1.099 1.080 1.099 0.941 1.099 236,623 1.0366 2.32%
2015-10-07 0 3.880 3.430 3.880 - - 0 0 - 1.074 0.949 1.074 - - 0 - 0.00%
2015-10-06 0 3.880 3.400 3.880 - - 0 0 - 1.074 0.941 1.074 - - 0 - -0.51%
2015-10-05 0 3.900 3.480 3.900 - - 0 0 - 1.080 0.963 1.080 - - 0 - 0.00%
2015-10-02 0 3.900 3.820 3.900 3.520 3.900 5,500 20,515 3.7300 1.080 1.057 1.080 0.974 1.080 19,869 1.0325 2.63%
2015-09-30 0 3.800 3.300 3.880 - - 10,000 38,000 3.8000 1.052 0.913 1.074 - - 36,126 1.0519 0.00%
2015-09-29 0 3.800 3.200 3.800 3.700 3.800 4,000 14,990 3.7475 1.052 0.886 1.052 1.024 1.052 14,450 1.0374 0.26%
2015-09-25 0 3.790 3.270 3.960 - - 0 0 - 1.049 0.905 1.096 - - 0 - 0.00%
2015-09-24 0 3.790 3.220 3.790 - - 0 0 - 1.049 0.891 1.049 - - 0 - 0.00%
2015-09-23 0 3.790 3.770 3.930 3.600 3.930 48,000 180,170 3.7535 1.049 1.044 1.088 0.997 1.088 173,403 1.0390 -4.29%
2015-09-22 0 3.960 3.400 3.960 3.970 3.970 20,000 79,400 3.9700 1.096 0.941 1.096 1.099 1.099 72,251 1.0989 -0.50%
2015-09-21 0 3.980 3.320 3.980 3.700 3.990 54,000 200,810 3.7187 1.102 0.919 1.102 1.024 1.104 195,079 1.0294 6.13%
2015-09-18 0 3.750 3.230 3.880 - - 0 0 - 1.038 0.894 1.074 - - 0 - 0.00%
2015-09-17 0 3.750 3.350 3.880 - - 0 0 - 1.038 0.927 1.074 - - 0 - 0.00%
2015-09-16 0 3.750 3.450 3.970 3.750 3.750 32,000 120,000 3.7500 1.038 0.955 1.099 1.038 1.038 115,602 1.0380 -3.60%
2015-09-15 0 3.890 3.850 3.980 3.500 3.900 7,000 25,810 3.6871 1.077 1.066 1.102 0.969 1.080 25,288 1.0206 -2.26%
2015-09-14 0 3.980 3.320 4.000 - - 0 0 - 1.102 0.919 1.107 - - 0 - 0.00%
2015-09-11 0 3.980 3.250 4.010 - - 0 0 - 1.102 0.900 1.110 - - 0 - 0.00%
2015-09-10 0 3.980 3.230 4.080 - - 0 0 - 1.102 0.894 1.129 - - 0 - 0.00%
2015-09-09 0 3.980 3.500 3.980 4.090 4.090 500 2,045 4.0900 1.102 0.969 1.102 1.132 1.132 1,806 1.1322 4.74%
2015-09-08 0 3.800 - 3.850 - - 0 0 - 1.052 - 1.066 - - 0 - 0.00%
2015-09-07 0 3.800 - 3.800 - - 0 0 - 1.052 - 1.052 - - 0 - -1.55%
2015-09-04 0 3.860 3.860 3.870 3.700 3.880 60,500 229,425 3.7921 1.068 1.068 1.071 1.024 1.074 218,560 1.0497 4.32%
2015-09-02 0 3.700 3.680 3.700 3.170 3.800 308,000 1,099,080 3.5684 1.024 1.019 1.024 0.877 1.052 1,112,671 0.9878 12.12%
2015-09-01 0 3.300 3.110 3.300 2.710 3.680 184,000 638,790 3.4717 0.913 0.861 0.913 0.750 1.019 664,713 0.9610 -12.00%
2015-08-31 0 3.750 3.500 3.750 3.300 3.750 120,000 412,000 3.4333 1.038 0.969 1.038 0.913 1.038 433,508 0.9504 4.17%
2015-08-28 0 3.600 3.600 3.650 3.400 3.600 42,500 150,625 3.5441 0.997 0.997 1.010 0.941 0.997 153,534 0.9811 -1.37%
2015-08-27 0 3.650 3.650 3.730 3.600 3.600 85,500 307,800 3.6000 1.010 1.010 1.033 0.997 0.997 308,875 0.9965 1.96%
2015-08-26 0 3.580 - 3.580 - - 0 0 - 0.991 - 0.991 - - 0 - -0.56%
2015-08-25 0 3.600 3.600 3.680 3.350 3.760 122,000 431,630 3.5380 0.997 0.997 1.019 0.927 1.041 440,733 0.9793 -4.26%
2015-08-24 0 3.760 - 3.760 3.750 3.780 80,000 301,400 3.7675 1.041 - 1.041 1.038 1.046 289,005 1.0429 -3.34%
2015-08-21 0 3.890 3.700 3.890 3.800 3.900 75,500 291,895 3.8662 1.077 1.024 1.077 1.052 1.080 272,749 1.0702 -2.51%
2015-08-20 0 3.990 3.850 3.990 3.870 4.030 29,500 116,465 3.9480 1.104 1.066 1.104 1.071 1.116 106,571 1.0928 1.01%
2015-08-19 0 3.950 3.930 3.990 3.950 4.000 32,000 126,540 3.9544 1.093 1.088 1.104 1.093 1.107 115,602 1.0946 -0.75%
2015-08-18 0 3.980 3.980 4.040 3.980 4.080 51,000 205,945 4.0381 1.102 1.102 1.118 1.102 1.129 184,241 1.1178 -1.49%
2015-08-17 0 4.040 4.000 4.040 3.900 4.050 89,500 361,085 4.0345 1.118 1.107 1.118 1.080 1.121 323,325 1.1168 3.06%
2015-08-14 0 3.920 3.810 4.090 3.800 4.050 33,500 132,745 3.9625 1.085 1.055 1.132 1.052 1.121 121,021 1.0969 -4.39%
2015-08-13 0 4.100 3.960 4.100 3.960 4.100 40,000 162,425 4.0606 1.135 1.096 1.135 1.096 1.135 144,503 1.1240 -0.49%
2015-08-12 0 4.120 4.000 4.120 4.100 4.130 36,500 149,885 4.1064 1.140 1.107 1.140 1.135 1.143 131,859 1.1367 -1.20%
2015-08-11 0 4.170 4.090 4.170 3.940 4.180 77,500 315,980 4.0772 1.154 1.132 1.154 1.091 1.157 279,974 1.1286 5.57%
2015-08-10 0 3.950 3.950 4.000 3.900 4.000 59,500 235,930 3.9652 1.093 1.093 1.107 1.080 1.107 214,948 1.0976 -1.74%
2015-08-07 0 4.020 3.940 4.020 - - 0 0 - 1.113 1.091 1.113 - - 0 - -0.25%
2015-08-06 0 4.030 3.990 4.030 3.840 4.100 135,000 544,740 4.0351 1.116 1.104 1.116 1.063 1.135 487,697 1.1170 1.26%
2015-08-05 0 3.980 3.980 4.100 3.980 3.980 2,000 7,960 3.9800 1.102 1.102 1.135 1.102 1.102 7,225 1.1017 0.00%
2015-08-04 0 3.980 3.980 4.090 3.980 3.980 2,000 7,960 3.9800 1.102 1.102 1.132 1.102 1.102 7,225 1.1017 0.00%
2015-08-03 0 3.980 3.890 3.980 3.900 4.070 120,000 479,925 3.9994 1.102 1.077 1.102 1.080 1.127 433,508 1.1071 -1.24%
2015-07-31 0 4.030 4.030 4.100 4.020 4.180 1,040,000 4,243,890 4.0807 1.116 1.116 1.135 1.113 1.157 3,757,071 1.1296 0.25%
2015-07-30 0 4.020 4.020 4.060 4.000 4.020 30,000 120,510 4.0170 1.113 1.113 1.124 1.107 1.113 108,377 1.1120 0.50%
2015-07-29 0 4.000 4.000 4.090 4.000 4.050 95,000 382,090 4.0220 1.107 1.107 1.132 1.107 1.121 343,194 1.1133 -3.61%
2015-07-28 0 4.150 4.080 4.150 3.920 4.270 125,000 518,425 4.1474 1.149 1.129 1.149 1.085 1.182 451,571 1.1480 0.00%
2015-07-27 0 4.150 4.150 4.180 3.900 4.430 503,500 2,055,910 4.0832 1.149 1.149 1.157 1.080 1.226 1,818,928 1.1303 -6.74%
2015-07-24 0 4.450 4.410 4.450 4.380 4.900 1,271,500 5,859,235 4.6081 1.232 1.221 1.232 1.212 1.356 4,593,381 1.2756 -3.26%
2015-07-23 0 4.600 4.590 4.600 4.300 4.750 1,820,000 8,198,170 4.5045 1.273 1.271 1.273 1.190 1.315 6,574,875 1.2469 7.23%
2015-07-22 0 4.290 4.280 4.290 4.210 4.500 1,594,500 6,946,210 4.3564 1.188 1.185 1.188 1.165 1.246 5,760,241 1.2059 1.90%
2015-07-21 0 4.210 4.200 4.210 4.110 4.240 193,000 806,240 4.1774 1.165 1.163 1.165 1.138 1.174 697,226 1.1564 -0.94%
2015-07-20 0 4.250 4.210 4.250 3.990 4.250 819,500 3,368,105 4.1100 1.176 1.165 1.176 1.104 1.176 2,960,500 1.1377 6.52%
2015-07-17 0 3.990 3.960 3.990 3.990 4.080 251,500 1,010,105 4.0163 1.104 1.096 1.104 1.104 1.129 908,561 1.1118 -1.97%
2015-07-16 0 4.070 4.070 4.080 4.000 4.100 3,000 12,100 4.0333 1.127 1.127 1.129 1.107 1.135 10,838 1.1165 -0.25%
2015-07-15 0 4.080 4.050 4.080 4.050 4.100 186,500 759,995 4.0750 1.129 1.121 1.129 1.121 1.135 673,744 1.1280 -0.24%
2015-07-14 0 4.090 4.090 4.100 4.000 4.150 475,500 1,925,280 4.0490 1.132 1.132 1.135 1.107 1.149 1,717,776 1.1208 2.25%
2015-07-13 0 4.000 4.000 4.090 3.950 4.300 1,370,000 5,618,755 4.1013 1.107 1.107 1.132 1.093 1.190 4,949,219 1.1353 0.00%
2015-07-10 0 4.000 3.990 4.000 3.850 4.010 5,027,000 19,821,715 3.9431 1.107 1.104 1.107 1.066 1.110 18,160,382 1.0915 3.90%
2015-07-09 0 3.850 3.720 3.970 3.850 4.010 178,000 696,275 3.9117 1.066 1.030 1.099 1.066 1.110 643,037 1.0828 1.32%
2015-07-08 0 3.800 3.800 3.840 3.590 4.000 11,084,500 42,674,160 3.8499 1.052 1.052 1.063 0.994 1.107 40,043,517 1.0657 -5.24%
2015-07-07 0 4.010 4.010 4.020 3.880 4.010 1,185,000 4,702,450 3.9683 1.110 1.110 1.113 1.074 1.110 4,280,894 1.0985 0.00%
2015-07-06 0 4.010 4.010 4.030 3.710 4.080 11,726,001 46,917,414 4.0011 1.110 1.110 1.116 1.027 1.129 42,360,983 1.1076 -1.23%
2015-07-03 0 4.060 4.090 4.110 3.770 4.110 18,224,500 73,381,630 4.0265 1.124 1.132 1.138 1.044 1.138 65,837,257 1.1146

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top