CRCC High-Tech Equipment Corporation Limited: H HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-14 0 0.730 0.700 0.730 0.730 0.730 30,000 21,900 0.7300 0.730 0.700 0.730 0.730 0.730 30,000 0.7300 1.39%
2026-08-13 0 0.720 0.710 0.730 - - 0 0 - 0.720 0.710 0.730 - - 0 - 0.00%
2026-08-12 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - -1.37%
2026-08-11 0 0.730 0.710 0.730 - - 2,500 1,825 0.7300 0.730 0.710 0.730 - - 2,500 0.7300 0.00%
2026-08-10 0 0.730 0.715 0.730 0.720 0.730 50,500 36,365 0.7201 0.730 0.715 0.730 0.720 0.730 50,500 0.7201 4.29%
2026-08-07 0 0.700 0.700 0.730 0.700 0.705 80,000 56,007 0.7001 0.700 0.700 0.730 0.700 0.705 80,000 0.7001 -0.71%
2026-08-06 0 0.705 0.705 0.720 0.705 0.725 144,000 103,637 0.7197 0.705 0.705 0.720 0.705 0.725 144,000 0.7197 -3.42%
2026-08-05 0 0.730 0.715 0.730 0.710 0.730 162,500 118,275 0.7278 0.730 0.715 0.730 0.710 0.730 162,500 0.7278 1.39%
2026-08-04 0 0.720 0.700 0.725 0.720 0.720 50,000 36,000 0.7200 0.720 0.700 0.725 0.720 0.720 50,000 0.7200 0.00%
2026-08-03 0 0.720 0.705 0.725 0.710 0.750 265,000 191,605 0.7230 0.720 0.705 0.725 0.710 0.750 265,000 0.7230 0.00%
2026-07-31 0 0.720 0.710 0.730 0.720 0.750 278,500 203,415 0.7304 0.720 0.710 0.730 0.720 0.750 278,500 0.7304 1.41%
2026-07-30 0 0.710 0.690 0.720 0.690 0.720 104,000 72,430 0.6964 0.710 0.690 0.720 0.690 0.720 104,000 0.6964 0.00%
2026-07-29 0 0.710 0.690 0.710 0.710 0.710 4,000 2,840 0.7100 0.710 0.690 0.710 0.710 0.710 4,000 0.7100 0.00%
2026-07-28 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2026-07-27 0 0.710 0.680 0.710 0.680 0.710 120,000 84,350 0.7029 0.710 0.680 0.710 0.680 0.710 120,000 0.7029 4.41%
2026-07-24 0 0.680 0.680 0.700 0.680 0.700 298,500 204,605 0.6854 0.680 0.680 0.700 0.680 0.700 298,500 0.6854 -2.86%
2026-07-23 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2026-07-22 0 0.700 0.680 0.700 0.680 0.700 110,000 75,000 0.6818 0.700 0.680 0.700 0.680 0.700 110,000 0.6818 0.00%
2026-07-21 0 0.700 0.680 0.700 0.690 0.700 20,000 13,865 0.6933 0.700 0.680 0.700 0.690 0.700 20,000 0.6933 2.94%
2026-07-20 0 0.680 0.680 0.690 0.680 0.690 122,500 83,315 0.6801 0.680 0.680 0.690 0.680 0.690 122,500 0.6801 -2.86%
2026-07-17 0 0.700 0.680 0.700 0.680 0.700 200,500 137,595 0.6863 0.700 0.680 0.700 0.680 0.700 200,500 0.6863 0.00%
2026-07-16 0 0.700 0.700 0.710 0.680 0.710 307,000 213,410 0.6951 0.700 0.700 0.710 0.680 0.710 307,000 0.6951 1.45%
2026-07-15 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2026-07-14 0 0.690 0.670 0.690 0.690 0.690 80,000 55,200 0.6900 0.690 0.670 0.690 0.690 0.690 80,000 0.6900 1.47%
2026-07-13 0 0.680 0.670 0.680 0.670 0.690 254,000 172,545 0.6793 0.680 0.670 0.680 0.670 0.690 254,000 0.6793 0.00%
2026-07-10 0 0.680 0.670 0.690 0.670 0.690 405,000 273,820 0.6761 0.680 0.670 0.690 0.670 0.690 405,000 0.6761 -1.45%
2026-07-09 0 0.690 0.690 0.710 0.690 0.710 127,500 89,105 0.6989 0.690 0.690 0.710 0.690 0.710 127,500 0.6989 -1.43%
2026-07-08 0 0.700 0.670 0.700 0.670 0.700 61,500 42,410 0.6896 0.700 0.670 0.700 0.670 0.700 61,500 0.6896 1.45%
2026-07-07 0 0.690 0.670 0.690 0.670 0.700 286,500 195,100 0.6810 0.690 0.670 0.690 0.670 0.700 286,500 0.6810 0.00%
2026-07-06 0 0.690 0.690 0.700 0.690 0.700 33,000 22,775 0.6902 0.690 0.690 0.700 0.690 0.700 33,000 0.6902 -1.43%
2026-07-03 0 0.700 0.680 0.700 0.680 0.700 51,000 34,900 0.6843 0.700 0.680 0.700 0.680 0.700 51,000 0.6843 0.00%
2026-07-02 0 0.700 0.680 0.700 0.690 0.700 104,000 72,400 0.6962 0.700 0.680 0.700 0.690 0.700 104,000 0.6962 3.40%
2026-06-30 0 0.710 0.700 0.710 0.690 0.710 155,000 107,755 0.6952 0.677 0.667 0.677 0.658 0.677 162,555 0.6629 1.43%
2026-06-29 0 0.700 0.700 0.710 0.690 0.710 100,500 70,300 0.6995 0.667 0.667 0.677 0.658 0.677 105,399 0.6670 1.45%
2026-06-26 0 0.690 0.690 0.720 0.690 0.730 704,000 492,540 0.6996 0.658 0.658 0.687 0.658 0.696 738,316 0.6671 -4.17%
2026-06-25 0 0.720 0.720 0.730 0.710 0.740 541,000 388,230 0.7176 0.687 0.687 0.696 0.677 0.706 567,371 0.6843 -4.00%
2026-06-24 0 0.750 0.730 0.770 - - 0 0 - 0.715 0.696 0.734 - - 0 - 0.00%
2026-06-23 0 0.750 0.730 0.750 0.720 0.750 103,500 75,680 0.7312 0.715 0.696 0.715 0.687 0.715 108,545 0.6972 0.00%
2026-06-22 0 0.750 0.720 0.750 0.720 0.750 527,000 385,570 0.7316 0.715 0.687 0.715 0.687 0.715 552,688 0.6976 -1.32%
2026-06-18 0 0.760 0.740 0.760 0.760 0.760 10,000 7,600 0.7600 0.725 0.706 0.725 0.725 0.725 10,487 0.7247 0.00%
2026-06-17 0 0.760 0.760 0.770 0.760 0.760 26,500 20,140 0.7600 0.725 0.725 0.734 0.725 0.725 27,792 0.7247 0.00%
2026-06-16 0 0.760 0.750 0.760 0.740 0.760 41,500 31,160 0.7508 0.725 0.715 0.725 0.706 0.725 43,523 0.7159 -1.30%
2026-06-15 0 0.770 0.760 0.780 0.750 0.770 312,500 240,190 0.7686 0.734 0.725 0.744 0.715 0.734 327,733 0.7329 0.00%
2026-06-12 0 0.770 0.740 0.770 0.760 0.770 15,000 11,500 0.7667 0.734 0.706 0.734 0.725 0.734 15,731 0.7310 1.32%
2026-06-11 0 0.760 0.760 0.770 0.740 0.760 532,500 398,510 0.7484 0.725 0.725 0.734 0.706 0.725 558,456 0.7136 0.00%
2026-06-10 0 0.760 0.760 0.780 0.750 0.770 184,000 140,385 0.7630 0.725 0.725 0.744 0.715 0.734 192,969 0.7275 -1.30%
2026-06-09 0 0.770 0.760 0.780 0.770 0.770 11,500 8,855 0.7700 0.734 0.725 0.744 0.734 0.734 12,061 0.7342 0.00%
2026-06-08 0 0.770 0.760 0.770 0.750 0.780 687,000 523,250 0.7616 0.734 0.725 0.734 0.715 0.744 720,487 0.7262 -1.28%
2026-06-05 0 0.780 0.770 0.780 0.770 0.810 140,000 111,580 0.7970 0.744 0.734 0.744 0.734 0.772 146,824 0.7600 1.30%
2026-06-04 0 0.770 0.770 0.780 0.760 0.770 231,000 176,360 0.7635 0.734 0.734 0.744 0.725 0.734 242,260 0.7280 0.00%
2026-06-03 0 0.770 0.770 0.790 0.770 0.770 48,500 37,345 0.7700 0.734 0.734 0.753 0.734 0.734 50,864 0.7342 -1.28%
2026-06-02 0 0.780 0.780 0.790 0.770 0.780 15,000 11,645 0.7763 0.744 0.744 0.753 0.734 0.744 15,731 0.7403 1.30%
2026-06-01 0 0.770 0.770 0.780 0.770 0.780 61,000 47,070 0.7716 0.734 0.734 0.744 0.734 0.744 63,973 0.7358 0.00%
2026-05-29 0 0.770 0.760 0.790 0.760 0.770 511,500 393,700 0.7697 0.734 0.725 0.753 0.725 0.734 536,433 0.7339 -1.28%
2026-05-28 0 0.780 0.770 0.780 0.760 0.780 204,000 156,880 0.7690 0.744 0.734 0.744 0.725 0.744 213,944 0.7333 0.00%
2026-05-27 0 0.780 0.770 0.790 0.780 0.790 12,000 9,380 0.7817 0.744 0.734 0.753 0.744 0.753 12,585 0.7453 -1.27%
2026-05-26 0 0.790 0.770 0.790 0.760 0.790 210,000 162,740 0.7750 0.753 0.734 0.753 0.725 0.753 220,236 0.7389 2.60%
2026-05-22 0 0.770 0.770 0.790 0.770 0.780 57,000 43,895 0.7701 0.734 0.734 0.753 0.734 0.744 59,778 0.7343 -2.53%
2026-05-21 0 0.790 0.770 0.790 - - 0 0 - 0.753 0.734 0.753 - - 0 - 0.00%
2026-05-20 0 0.790 0.770 0.790 0.780 0.790 11,000 8,680 0.7891 0.753 0.734 0.753 0.744 0.753 11,536 0.7524 1.28%
2026-05-19 0 0.780 0.780 0.790 0.760 0.780 525,000 402,605 0.7669 0.744 0.744 0.753 0.725 0.744 550,591 0.7312 -1.27%
2026-05-18 0 0.790 0.780 0.790 0.780 0.810 301,000 239,590 0.7960 0.753 0.744 0.753 0.744 0.772 315,672 0.7590 0.00%
2026-05-15 0 0.790 0.790 0.800 0.780 0.790 188,500 148,910 0.7900 0.753 0.753 0.763 0.744 0.753 197,688 0.7533 0.00%
2026-05-14 0 0.790 0.790 0.810 0.790 0.790 66,500 52,535 0.7900 0.753 0.753 0.772 0.753 0.753 69,742 0.7533 0.00%
2026-05-13 0 0.790 0.780 0.790 0.790 0.790 43,000 33,970 0.7900 0.753 0.744 0.753 0.753 0.753 45,096 0.7533 0.00%
2026-05-12 0 0.790 0.780 0.790 0.770 0.790 527,500 409,300 0.7759 0.753 0.744 0.753 0.734 0.753 553,213 0.7399 0.00%
2026-05-11 0 0.790 0.780 0.790 0.780 0.790 771,500 606,235 0.7858 0.753 0.744 0.753 0.744 0.753 809,106 0.7493 0.00%
2026-05-08 0 0.790 0.790 0.810 0.790 0.810 115,500 91,765 0.7945 0.753 0.753 0.772 0.753 0.772 121,130 0.7576 -1.25%
2026-05-07 0 0.800 0.800 0.810 0.790 0.810 118,000 94,580 0.8015 0.763 0.763 0.772 0.753 0.772 123,752 0.7643 0.00%
2026-05-06 0 0.800 0.780 0.820 0.780 0.800 365,000 285,060 0.7810 0.763 0.744 0.782 0.744 0.763 382,792 0.7447 0.00%
2026-05-05 0 0.800 0.790 0.820 0.790 0.790 30,000 23,700 0.7900 0.763 0.753 0.782 0.753 0.753 31,462 0.7533 0.00%
2026-05-04 0 0.800 0.790 0.820 0.780 0.800 66,000 52,500 0.7955 0.763 0.753 0.782 0.744 0.763 69,217 0.7585 0.00%
2026-04-30 0 0.800 0.790 0.800 0.790 0.820 409,000 324,315 0.7929 0.763 0.753 0.763 0.753 0.782 428,936 0.7561 -2.44%
2026-04-29 0 0.820 0.810 0.820 0.800 0.830 377,000 304,580 0.8079 0.782 0.772 0.782 0.763 0.791 395,377 0.7704 1.23%
2026-04-28 0 0.810 0.810 0.820 0.800 0.810 131,500 105,795 0.8045 0.772 0.772 0.782 0.763 0.772 137,910 0.7671 -1.22%
2026-04-27 0 0.820 0.800 0.810 0.800 0.830 690,500 558,465 0.8088 0.782 0.763 0.772 0.763 0.791 724,158 0.7712 -1.20%
2026-04-24 0 0.830 0.830 0.840 0.810 0.830 639,000 521,780 0.8166 0.791 0.791 0.801 0.772 0.791 670,148 0.7786 1.22%
2026-04-23 0 0.820 0.820 0.840 0.820 0.830 4,000 3,310 0.8275 0.782 0.782 0.801 0.782 0.791 4,195 0.7890 -3.53%
2026-04-22 0 0.850 0.830 0.850 0.840 0.850 62,000 52,200 0.8419 0.810 0.791 0.810 0.801 0.810 65,022 0.8028 1.19%
2026-04-21 0 0.840 0.830 0.840 0.830 0.850 650,000 539,805 0.8305 0.801 0.791 0.801 0.791 0.810 681,684 0.7919 1.20%
2026-04-20 0 0.830 0.830 0.850 0.830 0.850 199,000 166,230 0.8353 0.791 0.791 0.810 0.791 0.810 208,700 0.7965 -1.19%
2026-04-17 0 0.840 0.830 0.860 - - 0 0 - 0.801 0.791 0.820 - - 0 - 0.00%
2026-04-16 0 0.840 0.840 0.850 0.840 0.860 278,500 235,990 0.8474 0.801 0.801 0.810 0.801 0.820 292,075 0.8080 -3.45%
2026-04-15 0 0.870 0.860 0.870 0.850 0.870 64,000 54,480 0.8513 0.830 0.820 0.830 0.810 0.830 67,120 0.8117 1.16%
2026-04-14 0 0.860 0.850 0.860 0.850 0.860 137,500 117,115 0.8517 0.820 0.810 0.820 0.810 0.820 144,202 0.8122 0.00%
2026-04-13 0 0.860 0.850 0.860 0.850 0.870 48,000 40,890 0.8519 0.820 0.810 0.820 0.810 0.830 50,340 0.8123 0.00%
2026-04-10 0 0.860 0.860 0.870 0.850 0.880 356,500 306,510 0.8598 0.820 0.820 0.830 0.810 0.839 373,877 0.8198 -2.27%
2026-04-09 0 0.880 0.870 0.880 0.860 0.880 222,000 191,140 0.8610 0.839 0.830 0.839 0.820 0.839 232,821 0.8210 1.15%
2026-04-08 0 0.870 0.860 0.870 0.850 0.880 372,500 321,250 0.8624 0.830 0.820 0.830 0.810 0.839 390,657 0.8223 0.00%
2026-04-02 0 0.870 0.860 0.870 0.860 0.870 566,400 492,732 0.8699 0.830 0.820 0.830 0.820 0.830 594,009 0.8295 -2.25%
2026-04-01 0 0.890 0.870 0.900 0.860 0.870 95,500 82,805 0.8671 0.849 0.830 0.858 0.820 0.830 100,155 0.8268 1.14%
2026-03-31 0 0.880 0.870 0.880 0.860 0.890 422,500 366,790 0.8681 0.839 0.830 0.839 0.820 0.849 443,095 0.8278 -1.12%
2026-03-30 0 0.890 0.860 0.890 0.860 0.890 398,500 351,085 0.8810 0.849 0.820 0.849 0.820 0.849 417,925 0.8401 3.49%
2026-03-27 0 0.860 0.850 0.860 0.860 0.880 362,000 311,950 0.8617 0.820 0.810 0.820 0.820 0.839 379,645 0.8217 1.18%
2026-03-26 0 0.850 0.850 0.860 0.850 0.860 169,000 144,310 0.8539 0.810 0.810 0.820 0.810 0.820 177,238 0.8142 0.00%
2026-03-25 0 0.850 0.840 0.860 0.840 0.860 191,000 162,550 0.8510 0.810 0.801 0.820 0.801 0.820 200,310 0.8115 -1.16%
2026-03-24 0 0.860 0.850 0.860 0.840 0.860 174,000 148,285 0.8522 0.820 0.810 0.820 0.801 0.820 182,482 0.8126 2.38%
2026-03-23 0 0.840 0.840 0.850 0.840 0.860 191,500 161,520 0.8434 0.801 0.801 0.810 0.801 0.820 200,835 0.8042 -3.45%
2026-03-20 0 0.870 0.850 0.870 0.850 0.870 697,000 600,225 0.8612 0.830 0.810 0.830 0.810 0.830 730,975 0.8211 -1.14%
2026-03-19 0 0.880 0.870 0.880 0.870 0.900 795,500 706,115 0.8876 0.839 0.830 0.839 0.830 0.858 834,276 0.8464 -1.12%
2026-03-18 0 0.890 0.880 0.890 0.880 0.890 384,500 340,395 0.8853 0.849 0.839 0.849 0.839 0.849 403,242 0.8441 -1.11%
2026-03-17 0 0.900 0.890 0.900 0.880 0.900 377,500 336,515 0.8914 0.858 0.849 0.858 0.839 0.858 395,901 0.8500 1.12%
2026-03-16 0 0.890 0.880 0.890 0.890 0.900 134,500 120,340 0.8947 0.849 0.839 0.849 0.849 0.858 141,056 0.8531 -1.11%
2026-03-13 0 0.900 0.900 0.910 0.890 0.910 223,500 200,555 0.8973 0.858 0.858 0.868 0.849 0.868 234,394 0.8556 0.00%
2026-03-12 0 0.900 0.900 0.910 0.890 0.900 199,500 179,205 0.8983 0.858 0.858 0.868 0.849 0.858 209,225 0.8565 0.00%
2026-03-11 0 0.900 0.900 0.910 0.890 0.920 417,500 378,980 0.9077 0.858 0.858 0.868 0.849 0.877 437,851 0.8655 1.12%
2026-03-10 0 0.890 0.890 0.900 - - 0 0 - 0.849 0.849 0.858 - - 0 - 0.00%
2026-03-09 0 0.890 0.890 0.900 0.880 0.900 398,500 353,025 0.8859 0.849 0.849 0.858 0.839 0.858 417,925 0.8447 0.00%
2026-03-06 0 0.890 0.890 0.910 0.890 0.900 50,500 45,400 0.8990 0.849 0.849 0.868 0.849 0.858 52,962 0.8572 -1.11%
2026-03-05 0 0.900 0.890 0.900 0.870 0.920 1,990,500 1,763,430 0.8859 0.858 0.849 0.858 0.830 0.877 2,087,526 0.8447 1.12%
2026-03-04 0 0.890 0.890 0.900 0.880 0.910 642,000 572,735 0.8921 0.849 0.849 0.858 0.839 0.868 673,294 0.8506 -3.26%
2026-03-03 0 0.920 0.910 0.950 0.910 0.950 306,500 283,915 0.9263 0.877 0.868 0.906 0.868 0.906 321,440 0.8833 1.10%
2026-03-02 0 0.910 0.910 0.940 0.910 0.940 788,000 734,935 0.9327 0.868 0.868 0.896 0.868 0.896 826,411 0.8893 -2.15%
2026-02-27 0 0.930 0.900 0.950 0.890 0.930 716,000 651,155 0.9094 0.887 0.858 0.906 0.849 0.887 750,901 0.8672 3.33%
2026-02-26 0 0.900 0.900 0.910 0.900 0.910 326,000 294,160 0.9023 0.858 0.858 0.868 0.858 0.868 341,891 0.8604 -1.10%
2026-02-25 0 0.910 0.900 0.910 0.900 0.920 422,500 382,275 0.9048 0.868 0.858 0.868 0.858 0.877 443,095 0.8627 2.25%
2026-02-24 0 0.890 0.890 0.910 0.890 0.910 483,500 434,070 0.8978 0.849 0.849 0.868 0.849 0.868 507,068 0.8560 -1.11%
2026-02-23 0 0.900 0.890 0.900 0.890 0.910 467,000 421,380 0.9023 0.858 0.849 0.858 0.849 0.868 489,764 0.8604 0.00%
2026-02-20 0 0.900 0.890 0.910 0.880 0.900 565,500 505,550 0.8940 0.858 0.849 0.868 0.839 0.858 593,065 0.8524 0.00%
2026-02-16 0 0.900 0.880 0.900 - - 0 0 - 0.858 0.839 0.858 - - 0 - 0.00%
2026-02-13 0 0.900 0.880 0.900 0.880 0.900 20,000 17,920 0.8960 0.858 0.839 0.858 0.839 0.858 20,975 0.8544 2.27%
2026-02-12 0 0.880 0.880 0.900 0.880 0.890 328,000 291,080 0.8874 0.839 0.839 0.858 0.839 0.849 343,988 0.8462 -2.22%
2026-02-11 0 0.900 0.890 0.910 0.900 0.900 61,500 55,350 0.9000 0.858 0.849 0.868 0.858 0.858 64,498 0.8582 0.00%
2026-02-10 0 0.900 0.900 0.910 0.900 0.910 42,500 38,270 0.9005 0.858 0.858 0.868 0.858 0.868 44,572 0.8586 0.00%
2026-02-09 0 0.900 0.900 0.910 0.900 0.910 427,000 385,160 0.9020 0.858 0.858 0.868 0.858 0.868 447,814 0.8601 0.00%
2026-02-06 0 0.900 0.900 0.910 0.890 0.900 412,000 370,600 0.8995 0.858 0.858 0.868 0.849 0.858 432,083 0.8577 0.00%
2026-02-05 0 0.900 0.900 0.910 0.890 0.900 131,000 117,890 0.8999 0.858 0.858 0.868 0.849 0.858 137,386 0.8581 0.00%
2026-02-04 0 0.900 0.900 0.910 0.890 0.900 39,500 35,460 0.8977 0.858 0.858 0.868 0.849 0.858 41,425 0.8560 0.00%
2026-02-03 0 0.900 0.890 0.910 0.890 0.900 60,500 54,445 0.8999 0.858 0.849 0.868 0.849 0.858 63,449 0.8581 0.00%
2026-02-02 0 0.900 0.890 0.900 0.890 0.900 411,500 368,640 0.8958 0.858 0.849 0.858 0.849 0.858 431,558 0.8542 -1.10%
2026-01-30 0 0.910 0.900 0.910 0.900 0.910 113,500 102,365 0.9019 0.868 0.858 0.868 0.858 0.868 119,032 0.8600 1.11%
2026-01-29 0 0.900 0.890 0.900 0.890 0.900 145,500 129,520 0.8902 0.858 0.849 0.858 0.849 0.858 152,592 0.8488 0.00%
2026-01-28 0 0.900 0.890 0.900 0.890 0.900 442,000 395,180 0.8941 0.858 0.849 0.858 0.849 0.858 463,545 0.8525 1.12%
2026-01-27 0 0.890 0.890 0.900 0.880 0.900 616,000 543,055 0.8816 0.849 0.849 0.858 0.839 0.858 646,027 0.8406 1.14%
2026-01-26 0 0.880 0.880 0.900 0.870 0.910 1,888,000 1,671,575 0.8854 0.839 0.839 0.858 0.830 0.868 1,980,030 0.8442 -1.12%
2026-01-23 0 0.890 0.890 0.900 0.890 0.890 72,000 64,080 0.8900 0.849 0.849 0.858 0.849 0.849 75,510 0.8486 0.00%
2026-01-22 0 0.890 0.890 0.900 0.880 0.900 217,500 193,710 0.8906 0.849 0.849 0.858 0.839 0.858 228,102 0.8492 -1.11%
2026-01-21 0 0.900 0.880 0.900 0.890 0.900 602,000 540,980 0.8986 0.858 0.839 0.858 0.849 0.858 631,344 0.8569 2.27%
2026-01-20 0 0.880 0.880 0.900 0.880 0.880 317,500 279,400 0.8800 0.839 0.839 0.858 0.839 0.839 332,976 0.8391 0.00%
2026-01-19 0 0.880 0.880 0.900 0.880 0.900 193,500 171,900 0.8884 0.839 0.839 0.858 0.839 0.858 202,932 0.8471 0.00%
2026-01-16 0 0.880 0.880 0.890 0.880 0.890 119,500 106,055 0.8875 0.839 0.839 0.849 0.839 0.849 125,325 0.8462 -1.12%
2026-01-15 0 0.890 0.890 0.900 0.890 0.910 166,500 150,280 0.9026 0.849 0.849 0.858 0.849 0.868 174,616 0.8606 0.00%
2026-01-14 0 0.890 0.890 0.910 0.890 0.910 997,000 892,315 0.8950 0.849 0.849 0.868 0.849 0.868 1,045,598 0.8534 -1.11%
2026-01-13 0 0.900 0.890 0.910 0.900 0.900 20,000 18,000 0.9000 0.858 0.849 0.868 0.858 0.858 20,975 0.8582 0.00%
2026-01-12 0 0.900 0.890 0.910 0.890 0.910 339,000 305,755 0.9019 0.858 0.849 0.868 0.849 0.868 355,524 0.8600 -2.17%
2026-01-09 0 0.920 0.900 0.920 0.890 0.920 409,500 368,940 0.9010 0.877 0.858 0.877 0.849 0.877 429,461 0.8591 2.22%
2026-01-08 0 0.900 0.890 0.900 0.890 0.900 46,500 41,740 0.8976 0.858 0.849 0.858 0.849 0.858 48,767 0.8559 1.12%
2026-01-07 0 0.890 0.890 0.900 0.890 0.890 39,000 34,710 0.8900 0.849 0.849 0.858 0.849 0.849 40,901 0.8486 -1.11%
2026-01-06 0 0.900 0.900 0.910 0.890 0.920 364,000 329,185 0.9044 0.858 0.858 0.868 0.849 0.877 381,743 0.8623 2.27%
2026-01-05 0 0.880 0.880 0.900 0.880 0.900 30,500 27,440 0.8997 0.839 0.839 0.858 0.839 0.858 31,987 0.8579 -2.22%
2026-01-02 0 0.900 0.880 0.900 - - 0 0 - 0.858 0.839 0.858 - - 0 - 0.00%
2025-12-31 0 0.900 0.880 0.900 0.900 0.900 35,000 31,500 0.9000 0.858 0.839 0.858 0.858 0.858 36,706 0.8582 2.27%
2025-12-30 0 0.880 0.880 0.900 0.860 0.890 918,900 802,883 0.8737 0.839 0.839 0.858 0.820 0.849 963,691 0.8331 -1.12%
2025-12-29 0 0.890 0.880 0.890 0.890 0.900 161,000 143,595 0.8919 0.849 0.839 0.849 0.849 0.858 168,848 0.8504 0.00%
2025-12-24 0 0.890 0.890 0.920 - - 0 0 - 0.849 0.849 0.877 - - 0 - 0.00%
2025-12-23 0 0.890 0.890 0.900 0.890 0.900 102,000 91,710 0.8991 0.849 0.849 0.858 0.849 0.858 106,972 0.8573 -1.11%
2025-12-22 0 0.900 0.880 0.920 0.890 0.920 484,500 439,525 0.9072 0.858 0.839 0.877 0.849 0.877 508,117 0.8650 0.00%
2025-12-19 0 0.900 0.890 0.910 0.890 0.910 681,500 613,690 0.9005 0.858 0.849 0.868 0.849 0.868 714,719 0.8586 -1.10%
2025-12-18 0 0.910 0.890 0.910 0.890 0.910 188,500 169,715 0.9003 0.868 0.849 0.868 0.849 0.868 197,688 0.8585 0.00%
2025-12-17 0 0.910 0.900 0.910 0.900 0.920 2,252,000 2,052,250 0.9113 0.868 0.858 0.868 0.858 0.877 2,361,773 0.8689 -1.09%
2025-12-16 0 0.920 0.910 0.930 0.920 0.930 303,000 279,360 0.9220 0.877 0.868 0.887 0.877 0.887 317,770 0.8791 0.00%
2025-12-15 0 0.920 0.910 0.930 0.920 0.920 224,500 206,540 0.9200 0.877 0.868 0.887 0.877 0.877 235,443 0.8772 -1.08%
2025-12-12 0 0.930 0.920 0.940 0.930 0.930 119,000 110,670 0.9300 0.887 0.877 0.896 0.887 0.887 124,801 0.8868 2.20%
2025-12-11 0 0.910 0.910 0.920 0.910 0.920 507,500 466,895 0.9200 0.868 0.868 0.877 0.868 0.877 532,238 0.8772 -1.09%
2025-12-10 0 0.920 0.920 0.930 0.910 0.920 250,000 229,450 0.9178 0.877 0.877 0.887 0.868 0.877 262,186 0.8751 -1.08%
2025-12-09 0 0.930 0.910 0.930 0.910 0.950 805,500 744,410 0.9242 0.887 0.868 0.887 0.868 0.906 844,764 0.8812 -2.11%
2025-12-08 0 0.950 0.940 0.950 0.940 0.950 176,500 166,970 0.9460 0.906 0.896 0.906 0.896 0.906 185,103 0.9020 0.00%
2025-12-05 0 0.950 0.950 0.960 0.940 0.960 637,000 603,025 0.9467 0.906 0.906 0.915 0.896 0.915 668,050 0.9027 1.06%
2025-12-04 0 0.940 0.940 0.960 0.940 0.940 55,000 51,700 0.9400 0.896 0.896 0.915 0.896 0.896 57,681 0.8963 -2.08%
2025-12-03 0 0.960 0.950 0.960 0.950 0.960 463,000 443,220 0.9573 0.915 0.906 0.915 0.906 0.915 485,569 0.9128 0.00%
2025-12-02 0 0.960 0.950 0.960 0.950 0.960 74,000 71,030 0.9599 0.915 0.906 0.915 0.906 0.915 77,607 0.9153 0.00%
2025-12-01 0 0.960 0.940 0.960 0.950 0.970 200,500 191,485 0.9550 0.915 0.896 0.915 0.906 0.925 210,273 0.9106 1.05%
2025-11-28 0 0.950 0.930 0.950 0.930 0.950 365,000 343,250 0.9404 0.906 0.887 0.906 0.887 0.906 382,792 0.8967 0.00%
2025-11-27 0 0.950 0.940 0.950 0.950 0.970 63,500 60,345 0.9503 0.906 0.896 0.906 0.906 0.925 66,595 0.9061 -2.06%
2025-11-26 0 0.970 0.940 0.970 0.950 0.970 165,000 158,110 0.9582 0.925 0.896 0.925 0.906 0.925 173,043 0.9137 1.04%
2025-11-25 0 0.960 0.960 0.970 0.950 0.980 615,500 592,675 0.9629 0.915 0.915 0.925 0.906 0.934 645,502 0.9182 1.05%
2025-11-24 0 0.950 0.950 0.960 0.940 0.960 486,000 461,060 0.9487 0.906 0.906 0.915 0.896 0.915 509,690 0.9046 1.06%
2025-11-21 0 0.940 0.940 0.960 0.930 0.950 267,500 252,945 0.9456 0.896 0.896 0.915 0.887 0.906 280,539 0.9016 -1.05%
2025-11-20 0 0.950 0.950 0.960 0.930 0.950 819,000 767,870 0.9376 0.906 0.906 0.915 0.887 0.906 858,922 0.8940 2.15%
2025-11-19 0 0.930 0.930 0.950 0.930 0.950 136,500 127,005 0.9304 0.887 0.887 0.906 0.887 0.906 143,154 0.8872 -1.06%
2025-11-18 0 0.940 0.930 0.950 0.940 0.950 224,000 210,875 0.9414 0.896 0.887 0.906 0.896 0.906 234,919 0.8977 -1.05%
2025-11-17 0 0.950 0.930 0.950 0.930 0.950 408,500 385,235 0.9430 0.906 0.887 0.906 0.887 0.906 428,412 0.8992 0.00%
2025-11-14 0 0.950 0.940 0.950 0.950 0.950 83,000 78,850 0.9500 0.906 0.896 0.906 0.906 0.906 87,046 0.9058 -2.06%
2025-11-13 0 0.970 0.950 0.970 0.960 0.970 49,000 47,085 0.9609 0.925 0.906 0.925 0.915 0.925 51,388 0.9163 0.00%
2025-11-12 0 0.970 0.970 0.980 0.960 0.990 279,346 270,110 0.9669 0.925 0.925 0.934 0.915 0.944 292,963 0.9220 2.11%
2025-11-11 0 0.950 0.950 0.970 0.950 0.980 253,500 244,055 0.9627 0.906 0.906 0.925 0.906 0.934 265,857 0.9180 -2.06%
2025-11-10 0 0.970 0.950 0.970 0.950 0.980 537,000 520,105 0.9685 0.925 0.906 0.925 0.906 0.934 563,176 0.9235 2.11%
2025-11-07 0 0.950 0.940 0.950 0.940 0.950 191,500 180,750 0.9439 0.906 0.896 0.906 0.896 0.906 200,835 0.9000 0.00%
2025-11-06 0 0.950 0.950 0.960 0.940 0.960 475,500 450,835 0.9481 0.906 0.906 0.915 0.896 0.915 498,678 0.9041 0.00%
2025-11-05 0 0.950 0.950 0.960 0.950 0.960 560,500 534,475 0.9536 0.906 0.906 0.915 0.906 0.915 587,821 0.9092 0.00%
2025-11-04 0 0.950 0.950 0.960 0.950 0.950 266,500 253,175 0.9500 0.906 0.906 0.915 0.906 0.906 279,490 0.9058 0.00%
2025-11-03 0 0.950 0.950 0.960 0.950 0.950 370,500 351,975 0.9500 0.906 0.906 0.915 0.906 0.906 388,560 0.9058 0.00%
2025-10-31 0 0.950 0.950 0.960 0.940 0.950 1,093,500 1,035,625 0.9471 0.906 0.906 0.915 0.896 0.906 1,146,802 0.9031 0.00%
2025-10-30 0 0.950 0.950 0.960 0.940 0.960 384,000 365,045 0.9506 0.906 0.906 0.915 0.896 0.915 402,718 0.9065 0.00%
2025-10-28 0 0.950 0.950 0.960 0.930 0.950 300,000 280,975 0.9366 0.906 0.906 0.915 0.887 0.906 314,623 0.8931 0.00%
2025-10-27 0 0.950 0.950 0.960 0.930 0.950 471,000 446,430 0.9478 0.906 0.906 0.915 0.887 0.906 493,959 0.9038 1.06%
2025-10-24 0 0.940 0.930 0.940 0.900 0.940 649,500 603,715 0.9295 0.896 0.887 0.896 0.858 0.896 681,160 0.8863 4.44%
2025-10-23 0 0.900 0.900 0.920 0.900 0.920 369,500 333,990 0.9039 0.858 0.858 0.877 0.858 0.877 387,511 0.8619 0.00%
2025-10-22 0 0.900 0.900 0.920 0.900 0.930 1,375,500 1,258,710 0.9151 0.858 0.858 0.877 0.858 0.887 1,442,548 0.8726 -3.23%
2025-10-21 0 0.930 0.930 0.940 0.930 0.930 21,500 19,995 0.9300 0.887 0.887 0.896 0.887 0.887 22,548 0.8868 0.00%
2025-10-20 0 0.930 0.930 0.940 0.920 0.940 204,500 189,675 0.9275 0.887 0.887 0.896 0.877 0.896 214,468 0.8844 1.09%
2025-10-17 0 0.920 0.910 0.930 0.920 0.920 459,500 422,740 0.9200 0.877 0.868 0.887 0.877 0.877 481,898 0.8772 -2.13%
2025-10-16 0 0.940 0.930 0.940 0.930 0.940 112,500 104,825 0.9318 0.896 0.887 0.896 0.887 0.896 117,984 0.8885 0.00%
2025-10-15 0 0.940 0.930 0.950 0.930 0.950 70,500 66,385 0.9416 0.896 0.887 0.906 0.887 0.906 73,936 0.8979 1.08%
2025-10-14 0 0.930 0.920 0.930 0.920 0.960 185,500 174,140 0.9388 0.887 0.877 0.887 0.877 0.915 194,542 0.8951 0.00%
2025-10-13 0 0.930 0.930 0.950 0.870 0.960 1,603,000 1,471,100 0.9177 0.887 0.887 0.906 0.830 0.915 1,681,137 0.8751 -4.12%
2025-10-10 0 0.970 0.950 0.970 0.950 0.970 195,500 187,060 0.9568 0.925 0.906 0.925 0.906 0.925 205,030 0.9124 0.00%
2025-10-09 0 0.970 0.960 0.970 0.950 0.980 1,192,000 1,150,560 0.9652 0.925 0.915 0.925 0.906 0.934 1,250,103 0.9204 0.00%
2025-10-08 0 0.970 0.960 0.980 - - 0 0 - 0.925 0.915 0.934 - - 0 - 0.00%
2025-10-06 0 0.970 0.960 0.980 0.970 0.980 83,000 80,660 0.9718 0.925 0.915 0.934 0.925 0.934 87,046 0.9266 1.04%
2025-10-03 0 0.960 0.960 0.970 0.960 0.970 29,500 28,350 0.9610 0.915 0.915 0.925 0.915 0.925 30,938 0.9163 0.00%
2025-10-02 0 0.960 0.960 0.970 0.960 0.980 861,000 834,765 0.9695 0.915 0.915 0.925 0.915 0.934 902,969 0.9245 -2.04%
2025-09-30 0 0.980 0.970 0.980 0.970 0.980 349,500 339,030 0.9700 0.934 0.925 0.934 0.925 0.934 366,536 0.9250 1.03%
2025-09-29 0 0.970 0.960 0.970 0.960 0.980 459,000 444,535 0.9685 0.925 0.915 0.925 0.915 0.934 481,374 0.9235 0.00%
2025-09-26 0 0.970 0.950 0.970 0.950 0.970 35,500 33,755 0.9508 0.925 0.906 0.925 0.906 0.925 37,230 0.9067 2.11%
2025-09-25 0 0.950 0.950 0.960 0.950 0.980 393,500 377,620 0.9596 0.906 0.906 0.915 0.906 0.934 412,681 0.9150 -3.06%
2025-09-24 0 0.980 0.970 0.990 0.970 0.990 228,500 224,470 0.9824 0.934 0.925 0.944 0.925 0.944 239,638 0.9367 -1.01%
2025-09-23 0 0.990 0.960 0.990 0.950 0.990 369,000 360,340 0.9765 0.944 0.915 0.944 0.906 0.944 386,987 0.9311 2.06%
2025-09-22 0 0.970 0.950 0.970 0.960 0.970 175,000 168,135 0.9608 0.925 0.906 0.925 0.915 0.925 183,530 0.9161 0.00%
2025-09-19 0 0.970 0.950 0.970 0.950 0.970 738,000 708,215 0.9596 0.925 0.906 0.925 0.906 0.925 773,973 0.9150 1.04%
2025-09-18 0 0.960 0.960 0.970 0.960 0.980 383,500 372,485 0.9713 0.915 0.915 0.925 0.915 0.934 402,194 0.9261 -2.04%
2025-09-17 0 0.980 0.980 0.990 0.970 0.980 298,000 291,880 0.9795 0.934 0.934 0.944 0.925 0.934 312,526 0.9339 0.00%
2025-09-16 0 0.980 0.970 0.990 0.980 0.980 198,500 194,530 0.9800 0.934 0.925 0.944 0.934 0.934 208,176 0.9345 0.00%
2025-09-15 0 0.980 0.980 0.990 0.980 0.990 216,500 212,465 0.9814 0.934 0.934 0.944 0.934 0.944 227,053 0.9357 -1.01%
2025-09-12 0 0.990 0.980 0.990 0.970 0.990 1,147,000 1,129,900 0.9851 0.944 0.934 0.944 0.925 0.944 1,202,910 0.9393 2.06%
2025-09-11 0 0.970 0.970 0.980 0.970 0.990 1,280,500 1,255,000 0.9801 0.925 0.925 0.934 0.925 0.944 1,342,917 0.9345 0.00%
2025-09-10 0 0.970 0.970 0.980 0.970 0.980 205,500 199,790 0.9722 0.925 0.925 0.934 0.925 0.934 215,517 0.9270 0.00%
2025-09-09 0 0.970 0.960 0.980 0.960 0.980 129,000 123,855 0.9601 0.925 0.915 0.934 0.915 0.934 135,288 0.9155 0.00%
2025-09-08 0 0.970 0.960 0.970 0.960 0.980 519,000 504,310 0.9717 0.925 0.915 0.925 0.915 0.934 544,298 0.9265 0.00%
2025-09-05 0 0.970 0.960 0.970 0.960 0.980 162,500 156,160 0.9610 0.925 0.915 0.925 0.915 0.934 170,421 0.9163 2.11%
2025-09-04 0 0.950 0.940 0.950 0.920 0.960 1,398,500 1,313,355 0.9391 0.906 0.896 0.906 0.877 0.915 1,466,669 0.8955 -2.06%
2025-09-03 0 0.970 0.950 0.970 0.940 0.980 815,000 780,335 0.9575 0.925 0.906 0.925 0.896 0.934 854,727 0.9130 -1.02%
2025-09-02 0 0.980 0.960 0.980 0.960 0.980 568,000 548,565 0.9658 0.934 0.915 0.934 0.915 0.934 595,687 0.9209 -1.01%
2025-09-01 0 0.990 0.980 0.990 0.960 0.990 1,240,000 1,210,290 0.9760 0.944 0.934 0.944 0.915 0.944 1,300,443 0.9307 -1.00%
2025-08-29 0 1.000 0.990 1.000 0.990 1.010 38,000 37,900 0.9974 0.954 0.944 0.954 0.944 0.963 39,852 0.9510 -0.99%
2025-08-28 0 1.010 0.990 1.010 0.970 1.020 1,891,500 1,874,910 0.9912 0.963 0.944 0.963 0.925 0.973 1,983,700 0.9452 3.06%
2025-08-27 0 0.980 0.980 1.010 0.980 1.030 441,000 447,610 1.0150 0.934 0.934 0.963 0.934 0.982 462,496 0.9678 -4.85%
2025-08-26 0 1.030 1.020 1.030 1.020 1.050 1,068,000 1,102,735 1.0325 0.982 0.973 0.982 0.973 1.001 1,120,059 0.9845 0.00%
2025-08-25 0 1.030 1.010 1.030 1.000 1.040 1,617,000 1,662,945 1.0284 0.982 0.963 0.982 0.954 0.992 1,695,820 0.9806 3.00%
2025-08-22 0 1.000 1.000 1.010 0.990 1.010 227,500 227,210 0.9987 0.954 0.954 0.963 0.944 0.963 238,589 0.9523 0.00%
2025-08-21 0 1.000 0.990 1.010 1.000 1.010 409,000 411,010 1.0049 0.954 0.944 0.963 0.954 0.963 428,936 0.9582 -0.99%
2025-08-20 0 1.010 1.000 1.010 0.990 1.010 458,000 458,720 1.0016 0.963 0.954 0.963 0.944 0.963 480,325 0.9550 1.00%
2025-08-19 0 1.000 1.000 1.010 1.000 1.010 457,000 458,905 1.0042 0.954 0.954 0.963 0.954 0.963 479,276 0.9575 -1.96%
2025-08-18 0 1.020 1.010 1.020 0.980 1.020 3,065,000 3,101,125 1.0118 0.973 0.963 0.973 0.934 0.973 3,214,402 0.9648 4.08%
2025-08-15 0 0.980 0.970 0.980 0.950 0.980 952,500 914,540 0.9601 0.934 0.925 0.934 0.906 0.934 998,929 0.9155 1.03%
2025-08-14 0 0.970 0.950 0.970 0.960 0.970 432,000 415,430 0.9616 0.925 0.906 0.925 0.915 0.925 453,058 0.9169 0.00%
2025-08-13 0 0.970 0.950 0.970 0.950 0.980 570,000 548,550 0.9624 0.925 0.906 0.925 0.906 0.934 597,784 0.9176 1.04%
2025-08-12 0 0.960 0.950 0.960 0.940 0.960 570,000 540,470 0.9482 0.915 0.906 0.915 0.896 0.915 597,784 0.9041 0.00%
2025-08-11 0 0.960 0.950 0.970 0.940 0.980 922,500 888,240 0.9629 0.915 0.906 0.925 0.896 0.934 967,467 0.9181 0.00%
2025-08-08 0 0.960 0.950 0.960 0.940 0.970 327,500 314,225 0.9595 0.915 0.906 0.915 0.896 0.925 343,464 0.9149 0.00%
2025-08-07 0 0.960 0.950 0.960 0.940 0.960 992,500 945,385 0.9525 0.915 0.906 0.915 0.896 0.915 1,040,879 0.9083 -1.03%
2025-08-06 0 0.970 0.950 0.970 0.950 0.970 484,000 464,490 0.9597 0.925 0.906 0.925 0.906 0.925 507,592 0.9151 1.04%
2025-08-05 0 0.960 0.940 0.960 0.930 0.960 538,000 509,485 0.9470 0.915 0.896 0.915 0.887 0.915 564,225 0.9030 3.23%
2025-08-04 0 0.930 0.920 0.930 0.920 0.930 157,000 145,020 0.9237 0.887 0.877 0.887 0.877 0.887 164,653 0.8808 1.09%
2025-08-01 0 0.920 0.920 0.940 0.920 0.960 1,014,500 951,930 0.9383 0.877 0.877 0.896 0.877 0.915 1,063,951 0.8947 -5.15%
2025-07-31 0 0.970 0.960 0.970 0.950 0.970 744,500 712,225 0.9566 0.925 0.915 0.925 0.906 0.925 780,790 0.9122 0.00%
2025-07-30 0 0.970 0.950 0.970 0.950 0.980 1,011,500 970,705 0.9597 0.925 0.906 0.925 0.906 0.934 1,060,805 0.9151 -1.02%
2025-07-29 0 0.980 0.960 0.980 0.950 0.990 721,500 698,725 0.9684 0.934 0.915 0.934 0.906 0.944 756,669 0.9234 1.03%
2025-07-28 0 0.970 0.950 0.970 0.950 0.970 618,500 595,750 0.9632 0.925 0.906 0.925 0.906 0.925 648,648 0.9184 0.00%
2025-07-25 0 0.970 0.960 0.970 0.960 0.980 371,500 356,960 0.9609 0.925 0.915 0.925 0.915 0.934 389,609 0.9162 -1.02%
2025-07-24 0 0.980 0.960 0.980 0.950 0.980 1,628,000 1,563,050 0.9601 0.934 0.915 0.934 0.906 0.934 1,707,356 0.9155 -1.01%
2025-07-23 0 0.990 0.970 0.990 0.960 1.000 2,720,500 2,668,995 0.9811 0.944 0.925 0.944 0.915 0.954 2,853,109 0.9355 -1.00%
2025-07-22 0 1.000 0.990 1.000 0.940 1.050 12,236,500 12,378,780 1.0116 0.954 0.944 0.954 0.896 1.001 12,832,962 0.9646 7.53%
2025-07-21 0 0.930 0.920 0.930 0.890 0.930 2,753,500 2,514,595 0.9132 0.887 0.877 0.887 0.849 0.887 2,887,718 0.8708 2.20%
2025-07-18 0 0.910 0.890 0.910 0.890 0.910 229,500 204,495 0.8910 0.868 0.849 0.868 0.849 0.868 240,687 0.8496 1.11%
2025-07-17 0 0.900 0.890 0.900 0.890 0.900 1,173,000 1,050,975 0.8960 0.858 0.849 0.858 0.849 0.858 1,230,177 0.8543 0.00%
2025-07-16 0 0.900 0.880 0.900 0.880 0.900 781,000 689,465 0.8828 0.858 0.839 0.858 0.839 0.858 819,069 0.8418 0.00%
2025-07-15 0 0.900 0.880 0.900 0.880 0.910 1,236,500 1,099,375 0.8891 0.858 0.839 0.858 0.839 0.868 1,296,773 0.8478 1.12%
2025-07-14 0 0.890 0.880 0.890 0.870 0.900 1,198,500 1,056,005 0.8811 0.849 0.839 0.849 0.830 0.858 1,256,920 0.8402 -1.11%
2025-07-11 0 0.900 0.880 0.900 0.880 0.910 234,000 209,685 0.8961 0.858 0.839 0.858 0.839 0.868 245,406 0.8544 0.00%
2025-07-10 0 0.900 0.890 0.900 0.900 0.900 89,500 80,550 0.9000 0.858 0.849 0.858 0.858 0.858 93,863 0.8582 -1.10%
2025-07-09 0 0.910 0.880 0.910 0.890 0.920 662,000 596,005 0.9003 0.868 0.839 0.868 0.849 0.877 694,269 0.8585 1.11%
2025-07-08 0 0.900 0.890 0.900 0.880 0.900 701,500 624,725 0.8906 0.858 0.849 0.858 0.839 0.858 735,694 0.8492 1.12%
2025-07-07 0 0.890 0.870 0.900 0.880 0.890 129,000 114,700 0.8891 0.849 0.830 0.858 0.839 0.849 135,288 0.8478 0.00%
2025-07-04 0 0.890 0.860 0.890 0.840 0.890 1,277,000 1,101,155 0.8623 0.849 0.820 0.849 0.801 0.849 1,339,247 0.8222 1.25%
2025-07-03 0 0.910 0.890 0.910 0.880 0.920 994,000 893,565 0.8990 0.838 0.820 0.838 0.811 0.847 1,079,217 0.8280 0.00%
2025-07-02 0 0.910 0.890 0.910 0.840 0.910 4,432,500 3,938,165 0.8885 0.838 0.820 0.838 0.774 0.838 4,812,502 0.8183 9.64%
2025-06-30 0 0.830 0.830 0.850 0.830 0.880 2,238,500 1,883,390 0.8414 0.764 0.764 0.783 0.764 0.811 2,430,409 0.7749 -4.60%
2025-06-27 0 0.870 0.860 0.870 0.850 0.870 572,500 494,875 0.8644 0.801 0.792 0.801 0.783 0.801 621,581 0.7962 2.35%
2025-06-26 0 0.850 0.850 0.870 0.810 0.870 2,631,000 2,236,870 0.8502 0.783 0.783 0.801 0.746 0.801 2,856,558 0.7831 2.41%
2025-06-25 0 0.830 0.820 0.830 0.810 0.820 225,000 184,255 0.8189 0.764 0.755 0.764 0.746 0.755 244,289 0.7542 1.22%
2025-06-24 0 0.820 0.800 0.820 0.800 0.820 192,000 156,190 0.8135 0.755 0.737 0.755 0.737 0.755 208,460 0.7493 1.23%
2025-06-23 0 0.810 0.800 0.810 0.790 0.810 230,500 186,530 0.8092 0.746 0.737 0.746 0.728 0.746 250,261 0.7453 1.25%
2025-06-20 0 0.800 0.790 0.800 0.780 0.800 55,500 44,100 0.7946 0.737 0.728 0.737 0.718 0.737 60,258 0.7319 0.00%
2025-06-19 0 0.800 0.780 0.800 0.780 0.800 625,500 494,535 0.7906 0.737 0.718 0.737 0.718 0.737 679,125 0.7282 -2.44%
2025-06-18 0 0.820 0.810 0.820 0.800 0.820 203,000 163,605 0.8059 0.755 0.746 0.755 0.737 0.755 220,403 0.7423 0.00%
2025-06-17 0 0.820 0.800 0.820 0.800 0.820 261,000 211,400 0.8100 0.755 0.737 0.755 0.737 0.755 283,376 0.7460 0.00%
2025-06-16 0 0.820 0.800 0.820 0.800 0.820 215,500 172,920 0.8024 0.755 0.737 0.755 0.737 0.755 233,975 0.7391 0.00%
2025-06-13 0 0.820 0.790 0.820 0.790 0.820 1,006,500 813,970 0.8087 0.755 0.728 0.755 0.728 0.755 1,092,788 0.7449 1.23%
2025-06-12 0 0.810 0.780 0.810 0.790 0.810 161,000 128,645 0.7990 0.746 0.718 0.746 0.728 0.746 174,803 0.7359 2.53%
2025-06-11 0 0.790 0.790 0.820 0.790 0.820 83,000 66,090 0.7963 0.728 0.728 0.755 0.728 0.755 90,116 0.7334 -1.25%
2025-06-10 0 0.800 0.780 0.800 0.780 0.800 367,000 288,415 0.7859 0.737 0.718 0.737 0.718 0.737 398,463 0.7238 1.27%
2025-06-09 0 0.790 0.790 0.800 0.790 0.810 1,047,000 836,960 0.7994 0.728 0.728 0.737 0.728 0.746 1,136,760 0.7363 -3.66%
2025-06-06 0 0.820 0.800 0.820 0.800 0.820 147,000 119,185 0.8108 0.755 0.737 0.755 0.737 0.755 159,602 0.7468 -1.20%
2025-06-05 0 0.830 0.800 0.830 0.810 0.830 700,500 573,260 0.8184 0.764 0.737 0.764 0.746 0.764 760,554 0.7537 1.22%
2025-06-04 0 0.820 0.800 0.820 0.790 0.820 249,500 198,670 0.7963 0.755 0.737 0.755 0.728 0.755 270,890 0.7334 0.00%
2025-06-03 0 0.820 0.790 0.820 0.790 0.820 89,000 71,120 0.7991 0.755 0.728 0.755 0.728 0.755 96,630 0.7360 2.50%
2025-06-02 0 0.800 0.780 0.800 0.780 0.820 180,500 142,510 0.7895 0.737 0.718 0.737 0.718 0.755 195,974 0.7272 -2.44%
2025-05-30 0 0.820 0.790 0.820 0.790 0.820 672,500 542,605 0.8068 0.755 0.728 0.755 0.728 0.755 730,154 0.7431 1.23%
2025-05-29 0 0.810 0.810 0.820 0.770 0.810 798,000 630,540 0.7902 0.746 0.746 0.755 0.709 0.746 866,413 0.7278 3.85%
2025-05-28 0 0.780 0.760 0.780 0.780 0.780 2,000 1,560 0.7800 0.718 0.700 0.718 0.718 0.718 2,171 0.7184 0.00%
2025-05-27 0 0.780 0.760 0.780 0.760 0.780 36,000 27,370 0.7603 0.718 0.700 0.718 0.700 0.718 39,086 0.7002 2.63%
2025-05-26 0 0.760 0.760 0.790 0.760 0.800 451,000 353,475 0.7838 0.700 0.700 0.728 0.700 0.737 489,665 0.7219 -2.56%
2025-05-23 0 0.780 0.770 0.780 0.760 0.780 994,000 767,365 0.7720 0.718 0.709 0.718 0.700 0.718 1,079,217 0.7110 2.63%
2025-05-22 0 0.760 0.750 0.760 0.740 0.760 639,000 476,670 0.7460 0.700 0.691 0.700 0.682 0.700 693,782 0.6871 1.33%
2025-05-21 0 0.750 0.740 0.750 0.740 0.760 410,000 305,725 0.7457 0.691 0.682 0.691 0.682 0.700 445,150 0.6868 0.00%
2025-05-20 0 0.750 0.730 0.750 0.740 0.750 530,500 395,675 0.7459 0.691 0.672 0.691 0.682 0.691 575,980 0.6870 2.74%
2025-05-19 0 0.730 0.730 0.740 0.730 0.730 9,500 6,940 0.7305 0.672 0.672 0.682 0.672 0.672 10,314 0.6728 -1.35%
2025-05-16 0 0.740 0.730 0.740 0.730 0.740 601,000 438,840 0.7302 0.682 0.672 0.682 0.672 0.682 652,524 0.6725 -1.33%
2025-05-15 0 0.750 0.730 0.750 0.730 0.750 127,500 93,095 0.7302 0.691 0.672 0.691 0.672 0.691 138,431 0.6725 0.00%
2025-05-14 0 0.750 0.740 0.750 0.730 0.750 426,500 315,150 0.7389 0.691 0.682 0.691 0.672 0.691 463,064 0.6806 1.35%
2025-05-13 0 0.740 0.740 0.750 0.730 0.750 839,000 624,055 0.7438 0.682 0.682 0.691 0.672 0.691 910,928 0.6851 -1.33%
2025-05-12 0 0.750 0.740 0.750 0.720 0.750 1,022,000 749,905 0.7338 0.691 0.682 0.691 0.663 0.691 1,109,617 0.6758 2.74%
2025-05-09 0 0.730 0.720 0.730 0.710 0.730 209,500 150,070 0.7163 0.672 0.663 0.672 0.654 0.672 227,461 0.6598 0.00%
2025-05-08 0 0.730 0.710 0.730 0.720 0.730 802,000 577,600 0.7202 0.672 0.654 0.672 0.663 0.672 870,756 0.6633 0.00%
2025-05-07 0 0.730 0.720 0.730 0.720 0.730 1,074,500 775,090 0.7213 0.672 0.663 0.672 0.663 0.672 1,166,618 0.6644 -1.35%
2025-05-06 0 0.740 0.720 0.740 - - 0 0 - 0.682 0.663 0.682 - - 0 - -1.33%
2025-05-02 0 0.750 0.720 0.750 0.720 0.750 111,000 81,250 0.7320 0.691 0.663 0.691 0.663 0.691 120,516 0.6742 2.74%
2025-04-30 0 0.730 0.720 0.730 0.710 0.730 93,000 66,115 0.7109 0.672 0.663 0.672 0.654 0.672 100,973 0.6548 -1.35%
2025-04-29 0 0.740 0.720 0.740 0.720 0.740 24,000 17,310 0.7213 0.682 0.663 0.682 0.663 0.682 26,058 0.6643 -1.33%
2025-04-28 0 0.750 0.720 0.750 0.740 0.750 8,500 6,295 0.7406 0.691 0.663 0.691 0.682 0.691 9,229 0.6821 1.35%
2025-04-25 0 0.740 0.710 0.740 0.730 0.740 40,500 29,400 0.7259 0.682 0.654 0.682 0.672 0.682 43,972 0.6686 0.00%
2025-04-24 0 0.740 0.710 0.740 - - 0 0 - 0.682 0.654 0.682 - - 0 - 0.00%
2025-04-23 0 0.740 0.720 0.740 0.730 0.740 20,500 14,980 0.7307 0.682 0.663 0.682 0.672 0.682 22,257 0.6730 1.37%
2025-04-22 0 0.730 0.720 0.730 0.710 0.730 378,000 272,075 0.7198 0.672 0.663 0.672 0.654 0.672 410,406 0.6629 2.82%
2025-04-17 0 0.710 0.700 0.720 0.700 0.720 622,500 442,355 0.7106 0.654 0.645 0.663 0.645 0.663 675,867 0.6545 0.00%
2025-04-16 0 0.710 0.700 0.710 0.700 0.710 560,000 396,145 0.7074 0.654 0.645 0.654 0.645 0.654 608,009 0.6515 0.00%
2025-04-15 0 0.710 0.700 0.710 0.700 0.720 1,060,000 746,945 0.7047 0.654 0.645 0.654 0.645 0.663 1,150,875 0.6490 -2.74%
2025-04-14 0 0.730 0.710 0.730 0.720 0.730 648,000 468,070 0.7223 0.672 0.654 0.672 0.663 0.672 703,554 0.6653 0.00%
2025-04-11 0 0.730 0.720 0.730 0.700 0.730 239,500 172,245 0.7192 0.672 0.663 0.672 0.645 0.672 260,033 0.6624 1.39%
2025-04-10 0 0.720 0.700 0.720 0.700 0.720 323,000 230,355 0.7132 0.663 0.645 0.663 0.645 0.663 350,691 0.6569 1.41%
2025-04-09 0 0.710 0.700 0.710 0.680 0.720 940,000 651,510 0.6931 0.654 0.645 0.654 0.626 0.663 1,020,587 0.6384 1.43%
2025-04-08 0 0.700 0.690 0.700 0.670 0.710 1,368,000 953,670 0.6971 0.645 0.636 0.645 0.617 0.654 1,485,280 0.6421 1.45%
2025-04-07 0 0.690 0.660 0.690 0.650 0.750 1,547,000 1,063,530 0.6875 0.636 0.608 0.636 0.599 0.691 1,679,626 0.6332 -9.21%
2025-04-03 0 0.760 0.760 0.770 0.750 0.770 372,000 282,830 0.7603 0.700 0.700 0.709 0.691 0.709 403,892 0.7003 -1.30%
2025-04-02 0 0.770 0.760 0.770 0.770 0.780 51,000 39,275 0.7701 0.709 0.700 0.709 0.709 0.718 55,372 0.7093 -1.28%
2025-04-01 0 0.780 0.770 0.780 0.760 0.780 1,205,000 928,905 0.7709 0.718 0.709 0.718 0.700 0.718 1,308,306 0.7100 0.00%
2025-03-31 0 0.780 0.760 0.780 0.770 0.780 174,500 134,550 0.7711 0.718 0.700 0.718 0.709 0.718 189,460 0.7102 -1.27%
2025-03-28 0 0.790 0.780 0.790 0.760 0.810 3,627,500 2,822,475 0.7781 0.728 0.718 0.728 0.700 0.746 3,938,489 0.7166 -4.82%
2025-03-27 0 0.830 0.820 0.830 0.820 0.830 415,000 343,245 0.8271 0.764 0.755 0.764 0.755 0.764 450,578 0.7618 0.00%
2025-03-26 0 0.830 0.830 0.850 0.830 0.840 1,031,000 860,370 0.8345 0.764 0.764 0.783 0.764 0.774 1,119,389 0.7686 -1.19%
2025-03-25 0 0.840 0.830 0.840 0.840 0.840 554,500 465,780 0.8400 0.774 0.764 0.774 0.774 0.774 602,038 0.7737 -2.33%
2025-03-24 0 0.860 0.850 0.860 0.830 0.860 1,698,000 1,432,345 0.8435 0.792 0.783 0.792 0.764 0.792 1,843,571 0.7769 2.38%
2025-03-21 0 0.840 0.830 0.840 0.830 0.850 675,500 566,550 0.8387 0.774 0.764 0.774 0.764 0.783 733,411 0.7725 -1.18%
2025-03-20 0 0.850 0.840 0.850 0.830 0.850 362,500 306,195 0.8447 0.783 0.774 0.783 0.764 0.783 393,577 0.7780 0.00%
2025-03-19 0 0.850 0.840 0.850 0.810 0.850 267,000 224,825 0.8420 0.783 0.774 0.783 0.746 0.783 289,890 0.7756 1.19%
2025-03-18 0 0.840 0.830 0.840 0.820 0.840 182,500 152,420 0.8352 0.774 0.764 0.774 0.755 0.774 198,146 0.7692 0.00%
2025-03-17 0 0.840 0.820 0.840 0.820 0.840 538,500 446,650 0.8294 0.774 0.755 0.774 0.755 0.774 584,666 0.7639 1.20%
2025-03-14 0 0.830 0.820 0.830 0.800 0.850 260,000 214,940 0.8267 0.764 0.755 0.764 0.737 0.783 282,290 0.7614 1.22%
2025-03-13 0 0.820 0.790 0.820 0.790 0.820 653,000 522,890 0.8008 0.755 0.728 0.755 0.728 0.755 708,982 0.7375 -1.20%
2025-03-12 0 0.830 0.800 0.830 0.800 0.830 239,500 193,480 0.8078 0.764 0.737 0.764 0.737 0.764 260,033 0.7441 2.47%
2025-03-11 0 0.810 0.800 0.810 0.780 0.810 58,500 47,135 0.8057 0.746 0.737 0.746 0.718 0.746 63,515 0.7421 -1.22%
2025-03-10 0 0.820 0.800 0.820 0.800 0.820 194,000 155,620 0.8022 0.755 0.737 0.755 0.737 0.755 210,632 0.7388 1.23%
2025-03-07 0 0.810 0.810 0.820 0.800 0.820 818,000 663,190 0.8107 0.746 0.746 0.755 0.737 0.755 888,128 0.7467 -2.41%
2025-03-06 0 0.830 0.820 0.830 0.810 0.830 842,000 689,055 0.8184 0.764 0.755 0.764 0.746 0.764 914,185 0.7537 0.00%
2025-03-05 0 0.830 0.800 0.830 0.800 0.830 556,100 447,539 0.8048 0.764 0.737 0.764 0.737 0.764 603,775 0.7412 3.75%
2025-03-04 0 0.800 0.780 0.800 0.800 0.810 209,500 167,850 0.8012 0.737 0.718 0.737 0.737 0.746 227,461 0.7379 -2.44%
2025-03-03 0 0.820 0.810 0.820 0.810 0.820 85,500 69,260 0.8101 0.755 0.746 0.755 0.746 0.755 92,830 0.7461 0.00%
2025-02-28 0 0.820 0.810 0.820 0.800 0.830 1,070,500 864,315 0.8074 0.755 0.746 0.755 0.737 0.764 1,162,275 0.7436 -2.38%
2025-02-27 0 0.840 0.830 0.840 0.820 0.850 592,500 495,130 0.8357 0.774 0.764 0.774 0.755 0.783 643,296 0.7697 0.00%
2025-02-26 0 0.840 0.840 0.860 0.840 0.860 584,500 498,165 0.8523 0.774 0.774 0.792 0.774 0.792 634,610 0.7850 -2.33%
2025-02-25 0 0.860 0.830 0.860 0.830 0.860 21,000 17,715 0.8436 0.792 0.764 0.792 0.764 0.792 22,800 0.7770 0.00%
2025-02-24 0 0.860 0.830 0.860 0.830 0.860 229,500 193,140 0.8416 0.792 0.764 0.792 0.764 0.792 249,175 0.7751 0.00%
2025-02-21 0 0.860 0.850 0.860 0.840 0.870 307,500 264,730 0.8609 0.792 0.783 0.792 0.774 0.801 333,862 0.7929 -1.15%
2025-02-20 0 0.870 0.860 0.870 0.810 0.880 2,356,000 2,014,680 0.8551 0.801 0.792 0.801 0.746 0.811 2,557,982 0.7876 1.16%
2025-02-19 0 0.860 0.850 0.860 0.840 0.860 188,500 160,140 0.8495 0.792 0.783 0.792 0.774 0.792 204,660 0.7825 0.00%
2025-02-18 0 0.860 0.840 0.860 - - 0 0 - 0.792 0.774 0.792 - - 0 - 0.00%
2025-02-17 0 0.860 0.840 0.860 0.840 0.860 393,000 333,945 0.8497 0.792 0.774 0.792 0.774 0.792 426,692 0.7826 -1.15%
2025-02-14 0 0.870 0.850 0.870 0.830 0.870 794,000 676,995 0.8526 0.801 0.783 0.801 0.764 0.801 862,070 0.7853 0.00%
2025-02-13 0 0.870 0.850 0.870 0.860 0.890 495,500 429,475 0.8668 0.801 0.783 0.801 0.792 0.820 537,980 0.7983 -1.14%
2025-02-12 0 0.880 0.850 0.880 0.860 0.880 1,242,000 1,084,895 0.8735 0.811 0.783 0.811 0.792 0.811 1,348,478 0.8045 1.15%
2025-02-11 0 0.870 0.860 0.870 0.850 0.890 1,163,500 1,011,315 0.8692 0.801 0.792 0.801 0.783 0.820 1,263,248 0.8006 0.00%
2025-02-10 0 0.870 0.860 0.870 0.830 0.870 1,943,500 1,653,385 0.8507 0.801 0.792 0.801 0.764 0.801 2,110,118 0.7836 4.82%
2025-02-07 0 0.830 0.830 0.840 0.780 0.830 4,168,500 3,396,335 0.8148 0.764 0.764 0.774 0.718 0.764 4,525,869 0.7504 5.06%
2025-02-06 0 0.790 0.780 0.790 0.750 0.790 752,000 582,885 0.7751 0.728 0.718 0.728 0.691 0.728 816,470 0.7139 2.60%
2025-02-05 0 0.770 0.760 0.770 0.760 0.780 559,500 431,415 0.7711 0.709 0.700 0.709 0.700 0.718 607,466 0.7102 -2.53%
2025-02-04 0 0.790 0.790 0.800 0.760 0.790 471,500 365,285 0.7747 0.728 0.728 0.737 0.700 0.728 511,922 0.7136 2.60%
2025-02-03 0 0.770 0.760 0.770 0.750 0.770 66,000 50,250 0.7614 0.709 0.700 0.709 0.691 0.709 71,658 0.7012 0.00%
2025-01-28 0 0.770 0.760 0.770 0.770 0.770 6,000 4,620 0.7700 0.709 0.700 0.709 0.709 0.709 6,514 0.7092 0.00%
2025-01-27 0 0.770 0.760 0.770 0.760 0.770 220,000 170,110 0.7732 0.709 0.700 0.709 0.700 0.709 238,861 0.7122 1.32%
2025-01-24 0 0.760 0.750 0.770 0.740 0.780 1,437,500 1,085,435 0.7551 0.700 0.691 0.709 0.682 0.718 1,560,738 0.6955 2.70%
2025-01-23 0 0.740 0.730 0.740 0.730 0.740 433,000 318,060 0.7345 0.682 0.672 0.682 0.672 0.682 470,121 0.6765 -1.33%
2025-01-22 0 0.750 0.730 0.750 0.730 0.750 184,000 135,985 0.7390 0.691 0.672 0.691 0.672 0.691 199,774 0.6807 0.00%
2025-01-21 0 0.750 0.740 0.750 0.740 0.750 355,000 262,810 0.7403 0.691 0.682 0.691 0.682 0.691 385,434 0.6819 0.00%
2025-01-20 0 0.750 0.740 0.750 0.740 0.750 251,000 185,745 0.7400 0.691 0.682 0.691 0.682 0.691 272,518 0.6816 0.00%
2025-01-17 0 0.750 0.730 0.750 0.730 0.750 77,500 57,010 0.7356 0.691 0.672 0.691 0.672 0.691 84,144 0.6775 0.00%
2025-01-16 0 0.750 0.740 0.750 0.740 0.750 76,000 56,245 0.7401 0.691 0.682 0.691 0.682 0.691 82,516 0.6816 0.00%
2025-01-15 0 0.750 0.730 0.750 0.730 0.750 59,500 43,820 0.7365 0.691 0.672 0.691 0.672 0.691 64,601 0.6783 1.35%
2025-01-14 0 0.740 0.730 0.740 0.730 0.740 165,500 122,040 0.7374 0.682 0.672 0.682 0.672 0.682 179,688 0.6792 2.78%
2025-01-13 0 0.720 0.720 0.740 0.720 0.740 324,000 234,835 0.7248 0.663 0.663 0.682 0.663 0.682 351,777 0.6676 -2.70%
2025-01-10 0 0.740 0.740 0.750 0.730 0.750 180,500 131,815 0.7303 0.682 0.682 0.691 0.672 0.691 195,974 0.6726 0.00%
2025-01-09 0 0.740 0.730 0.740 - - 0 0 - 0.682 0.672 0.682 - - 0 - 0.00%
2025-01-08 0 0.740 0.730 0.740 0.740 0.740 25,000 18,500 0.7400 0.682 0.672 0.682 0.682 0.682 27,143 0.6816 0.00%
2025-01-07 0 0.740 0.740 0.750 0.730 0.740 103,500 76,580 0.7399 0.682 0.682 0.691 0.672 0.682 112,373 0.6815 -1.33%
2025-01-06 0 0.750 0.750 0.760 0.750 0.750 285,000 213,750 0.7500 0.691 0.691 0.700 0.691 0.691 309,433 0.6908 0.00%
2025-01-03 0 0.750 0.740 0.750 0.740 0.750 206,000 154,485 0.7499 0.691 0.682 0.691 0.682 0.691 223,661 0.6907 0.00%
2025-01-02 0 0.750 0.750 0.760 0.750 0.770 836,000 639,450 0.7649 0.691 0.691 0.700 0.691 0.709 907,671 0.7045 0.00%
2024-12-31 0 0.750 0.750 0.770 0.750 0.770 291,000 221,235 0.7603 0.691 0.691 0.709 0.691 0.709 315,948 0.7002 -1.32%
2024-12-30 0 0.760 0.750 0.760 0.760 0.760 186,000 141,360 0.7600 0.700 0.691 0.700 0.700 0.700 201,946 0.7000 -1.30%
2024-12-27 0 0.770 0.760 0.770 0.760 0.770 203,500 156,075 0.7670 0.709 0.700 0.709 0.700 0.709 220,946 0.7064 0.00%
2024-12-24 0 0.770 0.760 0.770 0.760 0.770 114,500 87,235 0.7619 0.709 0.700 0.709 0.700 0.709 124,316 0.7017 1.32%
2024-12-23 0 0.760 0.760 0.770 0.760 0.770 212,500 163,120 0.7676 0.700 0.700 0.709 0.700 0.709 230,718 0.7070 -1.30%
2024-12-20 0 0.770 0.750 0.780 0.760 0.770 373,500 285,695 0.7649 0.709 0.691 0.718 0.700 0.709 405,520 0.7045 0.00%
2024-12-19 0 0.770 0.760 0.770 0.740 0.770 670,000 502,620 0.7502 0.709 0.700 0.709 0.682 0.709 727,440 0.6909 1.32%
2024-12-18 0 0.760 0.750 0.760 0.750 0.760 521,000 393,765 0.7558 0.700 0.691 0.700 0.691 0.700 565,666 0.6961 1.33%
2024-12-17 0 0.750 0.730 0.750 0.730 0.750 324,500 239,695 0.7387 0.691 0.672 0.691 0.672 0.691 352,320 0.6803 0.00%
2024-12-16 0 0.750 0.730 0.750 0.740 0.750 111,000 82,145 0.7400 0.691 0.672 0.691 0.682 0.691 120,516 0.6816 0.00%
2024-12-13 0 0.750 0.730 0.750 0.730 0.750 238,000 176,120 0.7400 0.691 0.672 0.691 0.672 0.691 258,404 0.6816 0.00%
2024-12-12 0 0.750 0.740 0.750 0.730 0.750 456,000 339,035 0.7435 0.691 0.682 0.691 0.672 0.691 495,093 0.6848 0.00%
2024-12-11 0 0.750 0.730 0.750 0.730 0.750 232,000 172,555 0.7438 0.691 0.672 0.691 0.672 0.691 251,890 0.6850 0.00%
2024-12-10 0 0.750 0.740 0.750 0.740 0.760 393,000 295,065 0.7508 0.691 0.682 0.691 0.682 0.700 426,692 0.6915 0.00%
2024-12-09 0 0.750 0.740 0.750 0.730 0.750 672,500 499,880 0.7433 0.691 0.682 0.691 0.672 0.691 730,154 0.6846 1.35%
2024-12-06 0 0.740 0.730 0.740 0.710 0.740 864,000 618,740 0.7161 0.682 0.672 0.682 0.654 0.682 938,071 0.6596 -1.33%
2024-12-05 0 0.750 0.730 0.750 0.750 0.750 140,500 105,375 0.7500 0.691 0.672 0.691 0.691 0.691 152,545 0.6908 1.35%
2024-12-04 0 0.740 0.730 0.740 0.720 0.740 117,500 86,285 0.7343 0.682 0.672 0.682 0.663 0.682 127,573 0.6764 0.00%
2024-12-03 0 0.740 0.720 0.740 0.720 0.740 305,000 222,205 0.7285 0.682 0.663 0.682 0.663 0.682 331,148 0.6710 1.37%
2024-12-02 0 0.730 0.720 0.730 0.710 0.730 1,387,000 990,675 0.7143 0.672 0.663 0.672 0.654 0.672 1,505,909 0.6579 -1.35%
2024-11-29 0 0.740 0.720 0.740 0.720 0.740 151,000 110,040 0.7287 0.682 0.663 0.682 0.663 0.682 163,945 0.6712 0.00%
2024-11-28 0 0.740 0.720 0.740 0.730 0.740 377,000 277,130 0.7351 0.682 0.663 0.682 0.672 0.682 409,321 0.6770 0.00%
2024-11-27 0 0.740 0.730 0.740 - - 60,000 44,400 0.7400 0.682 0.672 0.682 - - 65,144 0.6816 0.00%
2024-11-26 0 0.740 0.720 0.740 0.740 0.740 1,000 740 0.7400 0.682 0.663 0.682 0.682 0.682 1,086 0.6816 0.00%
2024-11-25 0 0.740 0.730 0.740 0.720 0.740 6,000 4,385 0.7308 0.682 0.672 0.682 0.663 0.682 6,514 0.6731 0.00%
2024-11-22 0 0.740 0.730 0.740 0.730 0.750 348,500 256,035 0.7347 0.682 0.672 0.682 0.672 0.691 378,377 0.6767 -1.33%
2024-11-21 0 0.750 0.740 0.750 0.740 0.750 130,500 96,575 0.7400 0.691 0.682 0.691 0.682 0.691 141,688 0.6816 -1.32%
2024-11-20 0 0.760 0.740 0.760 0.740 0.760 554,500 418,080 0.7540 0.700 0.682 0.700 0.682 0.700 602,038 0.6944 1.33%
2024-11-19 0 0.750 0.750 0.760 0.750 0.770 773,000 581,715 0.7525 0.691 0.691 0.700 0.691 0.709 839,270 0.6931 -2.60%
2024-11-18 0 0.770 0.770 0.780 0.740 0.770 1,141,000 871,460 0.7638 0.709 0.709 0.718 0.682 0.709 1,238,819 0.7035 4.05%
2024-11-15 0 0.740 0.730 0.740 0.730 0.740 419,500 306,335 0.7302 0.682 0.672 0.682 0.672 0.682 455,464 0.6726 1.37%
2024-11-14 0 0.730 0.730 0.740 0.720 0.740 238,000 173,925 0.7308 0.672 0.672 0.682 0.663 0.682 258,404 0.6731 0.00%
2024-11-13 0 0.730 0.730 0.740 0.730 0.750 97,000 71,260 0.7346 0.672 0.672 0.682 0.672 0.691 105,316 0.6766 -2.67%
2024-11-12 0 0.750 0.730 0.750 0.730 0.750 244,500 181,145 0.7409 0.691 0.672 0.691 0.672 0.691 265,461 0.6824 1.35%
2024-11-11 0 0.740 0.740 0.750 0.740 0.750 477,000 355,510 0.7453 0.682 0.682 0.691 0.682 0.691 517,894 0.6865 -2.63%
2024-11-08 0 0.760 0.750 0.760 0.740 0.770 831,000 625,500 0.7527 0.700 0.691 0.700 0.682 0.709 902,242 0.6933 0.00%
2024-11-07 0 0.760 0.750 0.760 0.740 0.770 626,000 470,600 0.7518 0.700 0.691 0.700 0.682 0.709 679,668 0.6924 0.00%
2024-11-06 0 0.760 0.750 0.760 0.740 0.770 809,500 607,725 0.7507 0.700 0.691 0.700 0.682 0.709 878,899 0.6915 -1.30%
2024-11-05 0 0.770 0.750 0.770 0.750 0.770 192,500 145,225 0.7544 0.709 0.691 0.709 0.691 0.709 209,003 0.6948 2.67%
2024-11-04 0 0.750 0.740 0.750 0.740 0.750 98,000 73,490 0.7499 0.691 0.682 0.691 0.682 0.691 106,402 0.6907 0.00%
2024-11-01 0 0.750 0.730 0.750 0.750 0.760 265,000 199,490 0.7528 0.691 0.672 0.691 0.691 0.700 287,719 0.6934 0.00%
2024-10-31 0 0.750 0.750 0.770 0.730 0.770 637,500 478,135 0.7500 0.691 0.691 0.709 0.672 0.709 692,153 0.6908 1.35%
2024-10-30 0 0.740 0.730 0.740 0.730 0.750 165,000 121,075 0.7338 0.682 0.672 0.682 0.672 0.691 179,146 0.6758 1.37%
2024-10-29 0 0.730 0.730 0.750 0.730 0.740 39,500 29,225 0.7399 0.672 0.672 0.691 0.672 0.682 42,886 0.6815 -2.67%
2024-10-28 0 0.750 0.730 0.750 0.740 0.750 1,500 1,115 0.7433 0.691 0.672 0.691 0.682 0.691 1,629 0.6846 0.00%
2024-10-25 0 0.750 0.730 0.750 0.730 0.750 307,500 227,555 0.7400 0.691 0.672 0.691 0.672 0.691 333,862 0.6816 1.35%
2024-10-24 0 0.740 0.730 0.740 0.740 0.750 274,000 204,270 0.7455 0.682 0.672 0.682 0.682 0.691 297,490 0.6866 -2.63%
2024-10-23 0 0.760 0.750 0.760 0.750 0.760 568,500 430,795 0.7578 0.700 0.691 0.700 0.691 0.700 617,238 0.6979 0.00%
2024-10-22 0 0.760 0.740 0.760 0.740 0.760 210,000 159,230 0.7582 0.700 0.682 0.700 0.682 0.700 228,003 0.6984 1.33%
2024-10-21 0 0.750 0.750 0.760 0.740 0.760 503,500 374,250 0.7433 0.691 0.691 0.700 0.682 0.700 546,666 0.6846 -1.32%
2024-10-18 0 0.760 0.740 0.760 0.730 0.760 984,000 728,155 0.7400 0.700 0.682 0.700 0.672 0.700 1,068,359 0.6816 2.70%
2024-10-17 0 0.740 0.730 0.740 0.730 0.760 268,000 198,765 0.7417 0.682 0.672 0.682 0.672 0.700 290,976 0.6831 -1.33%
2024-10-16 0 0.750 0.730 0.750 0.730 0.760 680,000 505,650 0.7436 0.691 0.672 0.691 0.672 0.700 738,297 0.6849 1.35%
2024-10-15 0 0.740 0.730 0.740 0.730 0.760 1,464,500 1,084,065 0.7402 0.682 0.672 0.682 0.672 0.700 1,590,053 0.6818 -1.33%
2024-10-14 0 0.750 0.750 0.760 0.720 0.760 1,266,500 939,845 0.7421 0.691 0.691 0.700 0.663 0.700 1,375,078 0.6835 -1.32%
2024-10-10 0 0.760 0.740 0.760 0.720 0.780 3,458,000 2,594,385 0.7503 0.700 0.682 0.700 0.663 0.718 3,754,457 0.6910 4.11%
2024-10-09 0 0.730 0.710 0.730 0.710 0.800 6,236,000 4,569,685 0.7328 0.672 0.654 0.672 0.654 0.737 6,770,618 0.6749 -8.75%
2024-10-08 0 0.800 0.790 0.800 0.790 0.900 2,491,000 2,059,825 0.8269 0.737 0.728 0.737 0.728 0.829 2,704,556 0.7616 -11.11%
2024-10-07 0 0.900 0.900 0.910 0.850 0.900 2,855,500 2,506,925 0.8779 0.829 0.829 0.838 0.783 0.829 3,100,305 0.8086 4.65%
2024-10-04 0 0.860 0.850 0.860 0.770 0.860 3,926,000 3,221,615 0.8206 0.792 0.783 0.792 0.709 0.792 4,262,580 0.7558 8.86%
2024-10-03 0 0.790 0.790 0.800 0.770 0.810 2,133,000 1,679,065 0.7872 0.728 0.728 0.737 0.709 0.746 2,315,864 0.7250 0.00%
2024-10-02 0 0.790 0.780 0.790 0.720 0.800 4,482,554 3,452,330 0.7702 0.728 0.718 0.728 0.663 0.737 4,866,847 0.7094 9.72%
2024-09-30 0 0.720 0.710 0.720 0.680 0.720 21,313,000 14,554,320 0.6829 0.663 0.654 0.663 0.626 0.663 23,140,183 0.6290 5.88%
2024-09-27 0 0.680 0.660 0.680 0.660 0.690 5,821,500 3,903,005 0.6704 0.626 0.608 0.626 0.608 0.636 6,320,582 0.6175 0.00%
2024-09-26 0 0.680 0.670 0.680 0.670 0.680 1,839,000 1,234,705 0.6714 0.626 0.617 0.626 0.617 0.626 1,996,659 0.6184 0.00%
2024-09-25 0 0.680 0.670 0.680 0.680 0.700 1,783,000 1,227,620 0.6885 0.626 0.617 0.626 0.626 0.645 1,935,858 0.6341 1.49%
2024-09-24 0 0.670 0.660 0.670 0.650 0.680 839,500 559,815 0.6668 0.617 0.608 0.617 0.599 0.626 911,471 0.6142 1.52%
2024-09-23 0 0.660 0.650 0.660 0.650 0.670 306,000 199,910 0.6533 0.608 0.599 0.608 0.599 0.617 332,234 0.6017 0.00%
2024-09-20 0 0.660 0.640 0.660 0.640 0.660 44,000 28,995 0.6590 0.608 0.589 0.608 0.589 0.608 47,772 0.6069 0.00%
2024-09-19 0 0.660 0.640 0.660 0.650 0.660 100,000 65,005 0.6501 0.608 0.589 0.608 0.599 0.608 108,573 0.5987 0.00%
2024-09-17 0 0.660 0.650 0.660 0.650 0.660 50,000 32,515 0.6503 0.608 0.599 0.608 0.599 0.608 54,287 0.5990 1.54%
2024-09-16 0 0.650 0.630 0.650 0.630 0.650 278,500 178,225 0.6399 0.599 0.580 0.599 0.580 0.599 302,376 0.5894 -1.52%
2024-09-13 0 0.660 0.640 0.660 0.640 0.660 340,000 219,270 0.6449 0.608 0.589 0.608 0.589 0.608 369,149 0.5940 0.00%
2024-09-12 0 0.660 0.640 0.660 0.640 0.660 86,000 55,410 0.6443 0.608 0.589 0.608 0.589 0.608 93,373 0.5934 0.00%
2024-09-11 0 0.660 0.640 0.660 0.650 0.660 10,500 6,830 0.6505 0.608 0.589 0.608 0.599 0.608 11,400 0.5991 -1.49%
2024-09-10 0 0.670 0.650 0.670 0.660 0.670 40,500 26,735 0.6601 0.617 0.599 0.617 0.608 0.617 43,972 0.6080 0.00%
2024-09-09 0 0.670 0.650 0.670 - - 0 0 - 0.617 0.599 0.617 - - 0 - 0.00%
2024-09-05 0 0.670 0.650 0.670 - - 0 0 - 0.617 0.599 0.617 - - 0 - 0.00%
2024-09-04 0 0.670 0.650 0.670 0.640 0.670 174,000 115,970 0.6665 0.617 0.599 0.617 0.589 0.617 188,917 0.6139 0.00%
2024-09-03 0 0.670 0.650 0.670 0.640 0.670 163,000 105,700 0.6485 0.617 0.599 0.617 0.589 0.617 176,974 0.5973 0.00%
2024-09-02 0 0.670 0.630 0.670 0.670 0.670 2,500 1,675 0.6700 0.617 0.580 0.617 0.617 0.617 2,714 0.6171 0.00%
2024-08-30 0 0.670 0.650 0.670 0.650 0.670 1,453,500 949,875 0.6535 0.617 0.599 0.617 0.599 0.617 1,578,110 0.6019 0.00%
2024-08-29 0 0.670 0.650 0.670 0.660 0.680 596,500 395,040 0.6623 0.617 0.599 0.617 0.608 0.626 647,638 0.6100 -1.47%
2024-08-28 0 0.680 0.670 0.680 0.670 0.680 143,500 96,875 0.6751 0.626 0.617 0.626 0.617 0.626 155,802 0.6218 0.00%
2024-08-27 0 0.680 0.660 0.680 0.670 0.680 52,500 35,190 0.6703 0.626 0.608 0.626 0.617 0.626 57,001 0.6174 0.00%
2024-08-26 0 0.680 0.660 0.680 0.670 0.690 287,500 193,935 0.6746 0.626 0.608 0.626 0.617 0.636 312,148 0.6213 1.49%
2024-08-23 0 0.670 0.650 0.670 0.650 0.680 716,000 471,895 0.6591 0.617 0.599 0.617 0.599 0.626 777,383 0.6070 0.00%
2024-08-22 0 0.670 0.660 0.670 0.650 0.670 1,634,500 1,082,735 0.6624 0.617 0.608 0.617 0.599 0.617 1,774,627 0.6101 0.00%
2024-08-21 0 0.670 0.670 0.690 0.670 0.690 44,500 30,455 0.6844 0.617 0.617 0.636 0.617 0.636 48,315 0.6303 -4.29%
2024-08-20 0 0.700 0.680 0.700 0.700 0.700 500 350 0.7000 0.645 0.626 0.645 0.645 0.645 543 0.6447 1.45%
2024-08-19 0 0.690 0.680 0.690 0.680 0.700 21,500 14,740 0.6856 0.636 0.626 0.636 0.626 0.645 23,343 0.6314 0.00%
2024-08-16 0 0.690 0.680 0.690 0.680 0.700 237,500 163,885 0.6900 0.636 0.626 0.636 0.626 0.645 257,861 0.6356 -1.43%
2024-08-15 0 0.700 0.690 0.700 0.690 0.700 79,500 55,640 0.6999 0.645 0.636 0.645 0.636 0.645 86,316 0.6446 0.00%
2024-08-14 0 0.700 0.680 0.700 0.670 0.700 437,500 300,935 0.6879 0.645 0.626 0.645 0.617 0.645 475,007 0.6335 1.45%
2024-08-13 0 0.690 0.670 0.690 - - 0 0 - 0.636 0.617 0.636 - - 0 - 0.00%
2024-08-12 0 0.690 0.670 0.690 0.670 0.690 34,000 22,975 0.6757 0.636 0.617 0.636 0.617 0.636 36,915 0.6224 0.00%
2024-08-09 0 0.690 0.670 0.690 0.670 0.690 257,000 173,695 0.6759 0.636 0.617 0.636 0.617 0.636 279,033 0.6225 0.00%
2024-08-08 0 0.690 0.670 0.690 0.670 0.690 12,500 8,445 0.6756 0.636 0.617 0.636 0.617 0.636 13,572 0.6223 0.00%
2024-08-07 0 0.690 0.670 0.690 0.670 0.690 182,500 124,110 0.6801 0.636 0.617 0.636 0.617 0.636 198,146 0.6264 0.00%
2024-08-06 0 0.690 0.670 0.690 0.670 0.690 685,500 461,310 0.6730 0.636 0.617 0.636 0.617 0.636 744,269 0.6198 1.47%
2024-08-05 0 0.680 0.670 0.680 0.670 0.690 1,044,000 706,925 0.6771 0.626 0.617 0.626 0.617 0.636 1,133,503 0.6237 -4.23%
2024-08-02 0 0.710 0.680 0.710 0.700 0.710 189,000 132,305 0.7000 0.654 0.626 0.654 0.645 0.654 205,203 0.6448 -1.39%
2024-08-01 0 0.720 0.700 0.720 0.700 0.720 221,000 157,210 0.7114 0.663 0.645 0.663 0.645 0.663 239,947 0.6552 0.00%
2024-07-31 0 0.720 0.700 0.720 0.710 0.720 179,500 128,485 0.7158 0.663 0.645 0.663 0.654 0.663 194,889 0.6593 1.41%
2024-07-30 0 0.710 0.680 0.710 0.700 0.720 229,000 160,385 0.7004 0.654 0.626 0.654 0.645 0.663 248,632 0.6451 -1.39%
2024-07-29 0 0.720 0.700 0.720 0.700 0.720 496,000 351,495 0.7087 0.663 0.645 0.663 0.645 0.663 538,523 0.6527 -1.37%
2024-07-26 0 0.730 0.710 0.730 0.720 0.730 98,500 71,325 0.7241 0.672 0.654 0.672 0.663 0.672 106,944 0.6669 2.82%
2024-07-25 0 0.710 0.700 0.710 0.710 0.720 106,000 75,395 0.7113 0.654 0.645 0.654 0.654 0.663 115,087 0.6551 -1.39%
2024-07-24 0 0.720 0.710 0.720 0.710 0.750 335,500 240,105 0.7157 0.663 0.654 0.663 0.654 0.691 364,263 0.6592 -2.70%
2024-07-23 0 0.740 0.720 0.740 0.740 0.750 152,500 113,740 0.7458 0.682 0.663 0.682 0.682 0.691 165,574 0.6869 0.00%
2024-07-22 0 0.740 0.720 0.740 0.720 0.740 328,500 242,440 0.7380 0.682 0.663 0.682 0.663 0.682 356,663 0.6797 0.00%
2024-07-19 0 0.740 0.720 0.740 0.720 0.740 283,500 206,680 0.7290 0.682 0.663 0.682 0.663 0.682 307,805 0.6715 -1.33%
2024-07-18 0 0.750 0.740 0.760 0.730 0.750 334,500 246,320 0.7364 0.691 0.682 0.700 0.672 0.691 363,177 0.6782 0.00%
2024-07-17 0 0.750 0.750 0.760 0.730 0.760 645,000 484,340 0.7509 0.691 0.691 0.700 0.672 0.700 700,296 0.6916 0.00%
2024-07-16 0 0.750 0.720 0.750 0.720 0.760 981,500 721,340 0.7349 0.691 0.663 0.691 0.663 0.700 1,065,645 0.6769 4.17%
2024-07-15 0 0.720 0.710 0.720 0.710 0.730 1,276,500 920,660 0.7212 0.663 0.654 0.663 0.654 0.672 1,385,935 0.6643 4.35%
2024-07-12 0 0.690 0.690 0.710 0.680 0.710 1,227,500 849,515 0.6921 0.636 0.636 0.654 0.626 0.654 1,332,735 0.6374 -4.17%
2024-07-11 0 0.720 0.690 0.720 0.680 0.720 2,008,500 1,406,695 0.7004 0.663 0.636 0.663 0.626 0.663 2,180,691 0.6451 1.41%
2024-07-10 0 0.710 0.690 0.710 0.690 0.710 148,000 103,625 0.7002 0.654 0.636 0.654 0.636 0.654 160,688 0.6449 0.00%
2024-07-09 0 0.710 0.690 0.710 - - 0 0 - 0.654 0.636 0.654 - - 0 - 0.00%
2024-07-08 0 0.710 0.690 0.710 0.680 0.710 639,000 438,355 0.6860 0.654 0.636 0.654 0.626 0.654 693,782 0.6318 0.00%
2024-07-05 0 0.710 0.700 0.710 0.690 0.710 172,500 120,650 0.6994 0.654 0.645 0.654 0.636 0.654 187,289 0.6442 0.00%
2024-07-04 0 0.710 0.700 0.710 0.680 0.710 646,000 449,070 0.6952 0.654 0.645 0.654 0.626 0.654 701,382 0.6403 6.45%
2024-07-03 0 0.700 0.680 0.700 0.700 0.700 500 350 0.7000 0.614 0.597 0.614 0.614 0.614 570 0.6143 1.45%
2024-07-02 0 0.690 0.680 0.690 0.680 0.700 331,500 229,125 0.6912 0.606 0.597 0.606 0.597 0.614 377,727 0.6066 0.00%
2024-06-28 0 0.690 0.660 0.690 0.660 0.690 278,500 186,950 0.6713 0.606 0.579 0.606 0.579 0.606 317,336 0.5891 1.47%
2024-06-27 0 0.680 0.670 0.700 0.680 0.680 94,000 63,920 0.6800 0.597 0.588 0.614 0.597 0.597 107,108 0.5968 -2.86%
2024-06-26 0 0.700 0.680 0.700 - - 0 0 - 0.614 0.597 0.614 - - 0 - 0.00%
2024-06-25 0 0.700 0.680 0.700 - - 0 0 - 0.614 0.597 0.614 - - 0 - 0.00%
2024-06-24 0 0.700 0.680 0.700 - - 0 0 - 0.614 0.597 0.614 - - 0 - 0.00%
2024-06-21 0 0.700 0.680 0.700 - - 0 0 - 0.614 0.597 0.614 - - 0 - 0.00%
2024-06-20 0 0.700 0.680 0.700 0.680 0.700 18,500 12,940 0.6995 0.614 0.597 0.614 0.597 0.614 21,080 0.6139 0.00%
2024-06-19 0 0.700 0.690 0.700 0.690 0.700 187,500 130,765 0.6974 0.614 0.606 0.614 0.606 0.614 213,646 0.6121 1.45%
2024-06-18 0 0.690 0.680 0.700 0.670 0.690 22,500 15,460 0.6871 0.606 0.597 0.614 0.588 0.606 25,638 0.6030 0.00%
2024-06-17 0 0.690 0.680 0.690 0.680 0.690 6,500 4,425 0.6808 0.606 0.597 0.606 0.597 0.606 7,406 0.5975 0.00%
2024-06-14 0 0.690 0.670 0.690 0.670 0.690 42,500 29,310 0.6896 0.606 0.588 0.606 0.588 0.606 48,427 0.6052 0.00%
2024-06-13 0 0.690 0.680 0.690 0.670 0.700 368,000 250,240 0.6800 0.606 0.597 0.606 0.588 0.614 419,317 0.5968 0.00%
2024-06-12 0 0.690 0.680 0.690 0.680 0.690 6,500 4,475 0.6885 0.606 0.597 0.606 0.597 0.606 7,406 0.6042 -1.43%
2024-06-11 0 0.700 0.680 0.700 0.680 0.700 544,500 374,290 0.6874 0.614 0.597 0.614 0.597 0.614 620,429 0.6033 -1.41%
2024-06-07 0 0.710 0.700 0.710 0.690 0.710 85,000 59,800 0.7035 0.623 0.614 0.623 0.606 0.623 96,853 0.6174 1.43%
2024-06-06 0 0.700 0.690 0.700 0.680 0.710 682,000 478,370 0.7014 0.614 0.606 0.614 0.597 0.623 777,103 0.6156 0.00%
2024-06-05 0 0.700 0.690 0.700 0.700 0.720 383,500 271,010 0.7067 0.614 0.606 0.614 0.614 0.632 436,978 0.6202 -1.41%
2024-06-04 0 0.710 0.710 0.720 0.700 0.720 214,500 151,935 0.7083 0.623 0.623 0.632 0.614 0.632 244,412 0.6216 -1.39%
2024-06-03 0 0.720 0.710 0.720 0.700 0.720 337,500 237,730 0.7044 0.632 0.623 0.632 0.614 0.632 384,564 0.6182 0.00%
2024-05-31 0 0.720 0.700 0.720 0.700 0.720 110,500 78,975 0.7147 0.632 0.614 0.632 0.614 0.632 125,909 0.6272 1.41%
2024-05-30 0 0.710 0.700 0.710 0.700 0.710 360,500 252,510 0.7004 0.623 0.614 0.623 0.614 0.623 410,771 0.6147 0.00%
2024-05-29 0 0.710 0.700 0.720 0.710 0.730 334,000 240,670 0.7206 0.623 0.614 0.632 0.623 0.641 380,576 0.6324 -4.05%
2024-05-28 0 0.740 0.720 0.740 0.720 0.740 261,500 192,710 0.7369 0.649 0.632 0.649 0.632 0.649 297,966 0.6468 0.00%
2024-05-27 0 0.740 0.730 0.740 0.730 0.740 545,500 398,520 0.7306 0.649 0.641 0.649 0.641 0.649 621,569 0.6412 -1.33%
2024-05-24 0 0.750 0.740 0.750 0.730 0.750 123,000 89,930 0.7311 0.658 0.649 0.658 0.641 0.658 140,152 0.6417 -1.32%
2024-05-23 0 0.760 0.740 0.760 0.730 0.760 185,500 137,980 0.7438 0.667 0.649 0.667 0.641 0.667 211,368 0.6528 0.00%
2024-05-22 0 0.760 0.740 0.760 0.730 0.760 963,500 718,240 0.7454 0.667 0.649 0.667 0.641 0.667 1,097,858 0.6542 0.00%
2024-05-21 0 0.760 0.750 0.760 0.760 0.760 1,500 1,140 0.7600 0.667 0.658 0.667 0.667 0.667 1,709 0.6670 -1.30%
2024-05-20 0 0.770 0.760 0.770 0.760 0.770 61,500 47,275 0.7687 0.676 0.667 0.676 0.667 0.676 70,076 0.6746 0.00%
2024-05-17 0 0.770 0.760 0.770 0.740 0.780 2,050,000 1,564,810 0.7633 0.676 0.667 0.676 0.649 0.685 2,335,868 0.6699 1.32%
2024-05-16 0 0.760 0.750 0.760 0.750 0.770 236,000 179,455 0.7604 0.667 0.658 0.667 0.658 0.676 268,910 0.6673 0.00%
2024-05-14 0 0.760 0.750 0.760 0.760 0.780 615,000 471,165 0.7661 0.667 0.658 0.667 0.667 0.685 700,760 0.6724 -1.30%
2024-05-13 0 0.770 0.760 0.770 0.710 0.770 3,536,500 2,652,760 0.7501 0.676 0.667 0.676 0.623 0.676 4,029,657 0.6583 8.45%
2024-05-10 0 0.710 0.700 0.710 0.710 0.720 374,000 265,555 0.7100 0.623 0.614 0.623 0.623 0.632 426,153 0.6231 0.00%
2024-05-09 0 0.710 0.700 0.710 0.710 0.710 17,000 12,070 0.7100 0.623 0.614 0.623 0.623 0.623 19,371 0.6231 0.00%
2024-05-08 0 0.710 0.700 0.710 0.690 0.710 37,000 25,895 0.6999 0.623 0.614 0.623 0.606 0.623 42,160 0.6142 1.43%
2024-05-07 0 0.700 0.690 0.700 0.690 0.700 306,500 213,230 0.6957 0.614 0.606 0.614 0.606 0.614 349,241 0.6106 -1.41%
2024-05-06 0 0.710 0.700 0.710 0.710 0.720 132,500 94,080 0.7100 0.623 0.614 0.623 0.623 0.632 150,977 0.6231 0.00%
2024-05-03 0 0.710 0.690 0.710 0.700 0.710 93,000 65,260 0.7017 0.623 0.606 0.623 0.614 0.623 105,969 0.6158 0.00%
2024-05-02 0 0.710 0.700 0.710 0.690 0.710 288,000 201,585 0.6999 0.623 0.614 0.623 0.606 0.623 328,161 0.6143 0.00%
2024-04-30 0 0.710 0.690 0.710 0.690 0.710 205,000 143,765 0.7013 0.623 0.606 0.623 0.606 0.623 233,587 0.6155 0.00%
2024-04-29 0 0.710 0.690 0.710 0.680 0.710 1,145,500 801,280 0.6995 0.623 0.606 0.623 0.597 0.623 1,305,237 0.6139 2.90%
2024-04-26 0 0.690 0.680 0.690 0.670 0.690 473,000 324,490 0.6860 0.606 0.597 0.606 0.588 0.606 538,959 0.6021 1.47%
2024-04-25 0 0.680 0.670 0.680 0.670 0.680 300,000 203,600 0.6787 0.597 0.588 0.597 0.588 0.597 341,834 0.5956 0.00%
2024-04-24 0 0.680 0.680 0.690 0.670 0.680 896,000 608,430 0.6791 0.597 0.597 0.606 0.588 0.597 1,020,945 0.5959 -1.45%
2024-04-23 0 0.690 0.680 0.690 0.680 0.690 49,500 33,825 0.6833 0.606 0.597 0.606 0.597 0.606 56,403 0.5997 1.47%
2024-04-22 0 0.680 0.670 0.690 0.680 0.690 123,500 84,080 0.6808 0.597 0.588 0.606 0.597 0.606 140,722 0.5975 -1.45%
2024-04-19 0 0.690 0.670 0.690 0.680 0.690 221,000 151,685 0.6864 0.606 0.588 0.606 0.597 0.606 251,818 0.6024 -1.43%
2024-04-18 0 0.700 0.680 0.700 0.680 0.700 1,500 1,030 0.6867 0.614 0.597 0.614 0.597 0.614 1,709 0.6026 0.00%
2024-04-17 0 0.700 0.680 0.700 0.680 0.700 287,000 197,530 0.6883 0.614 0.597 0.614 0.597 0.614 327,021 0.6040 1.45%
2024-04-16 0 0.690 0.680 0.690 0.670 0.690 10,000 6,800 0.6800 0.606 0.597 0.606 0.588 0.606 11,394 0.5968 0.00%
2024-04-15 0 0.690 0.680 0.690 0.690 0.700 59,500 41,170 0.6919 0.606 0.597 0.606 0.606 0.614 67,797 0.6073 -1.43%
2024-04-12 0 0.700 0.680 0.700 0.680 0.700 544,000 375,665 0.6906 0.614 0.597 0.614 0.597 0.614 619,860 0.6060 0.00%
2024-04-11 0 0.700 0.690 0.700 0.690 0.710 79,500 55,050 0.6925 0.614 0.606 0.614 0.606 0.623 90,586 0.6077 1.45%
2024-04-10 0 0.690 0.690 0.710 0.690 0.710 137,500 95,110 0.6917 0.606 0.606 0.623 0.606 0.623 156,674 0.6071 -1.43%
2024-04-09 0 0.700 0.690 0.700 0.690 0.700 54,500 37,960 0.6965 0.614 0.606 0.614 0.606 0.614 62,100 0.6113 1.45%
2024-04-08 0 0.690 0.680 0.700 0.680 0.700 352,500 244,325 0.6931 0.606 0.597 0.614 0.597 0.614 401,655 0.6083 -1.43%
2024-04-05 0 0.700 0.680 0.700 0.680 0.700 326,500 224,545 0.6877 0.614 0.597 0.614 0.597 0.614 372,030 0.6036 2.94%
2024-04-03 0 0.680 0.670 0.690 0.670 0.680 389,500 264,470 0.6790 0.597 0.588 0.606 0.588 0.597 443,815 0.5959 -1.45%
2024-04-02 0 0.690 0.680 0.690 0.680 0.700 405,000 277,995 0.6864 0.606 0.597 0.606 0.597 0.614 461,476 0.6024 -1.43%
2024-03-28 0 0.700 0.690 0.700 0.690 0.700 94,500 65,775 0.6960 0.614 0.606 0.614 0.606 0.614 107,678 0.6109 -1.41%
2024-03-27 0 0.710 0.690 0.710 0.690 0.710 329,000 231,385 0.7033 0.623 0.606 0.623 0.606 0.623 374,878 0.6172 -1.39%
2024-03-26 0 0.720 0.720 0.730 0.700 0.720 55,000 39,040 0.7098 0.632 0.632 0.641 0.614 0.632 62,670 0.6229 2.86%
2024-03-25 0 0.700 0.700 0.720 0.700 0.720 69,000 48,985 0.7099 0.614 0.614 0.632 0.614 0.632 78,622 0.6230 -4.11%
2024-03-22 0 0.730 0.710 0.730 0.710 0.720 6,000 4,330 0.7217 0.641 0.623 0.641 0.623 0.632 6,837 0.6333 0.00%
2024-03-21 0 0.730 0.720 0.730 0.720 0.730 95,000 68,405 0.7201 0.641 0.632 0.641 0.632 0.641 108,248 0.6319 0.00%
2024-03-20 0 0.730 0.710 0.730 0.710 0.730 27,000 19,490 0.7219 0.641 0.623 0.641 0.623 0.641 30,765 0.6335 0.00%
2024-03-19 0 0.730 0.710 0.730 0.710 0.730 222,000 159,630 0.7191 0.641 0.623 0.641 0.623 0.641 252,957 0.6311 0.00%
2024-03-18 0 0.730 0.720 0.730 0.700 0.730 297,000 213,245 0.7180 0.641 0.632 0.641 0.614 0.641 338,416 0.6301 4.29%
2024-03-15 0 0.700 0.700 0.720 0.690 0.710 131,500 92,775 0.7055 0.614 0.614 0.632 0.606 0.623 149,837 0.6192 -1.41%
2024-03-14 0 0.710 0.710 0.720 0.710 0.720 50,500 35,885 0.7106 0.623 0.623 0.632 0.623 0.632 57,542 0.6236 -1.39%
2024-03-13 0 0.720 0.700 0.720 0.700 0.720 458,000 321,355 0.7016 0.632 0.614 0.632 0.614 0.632 521,867 0.6158 2.86%
2024-03-12 0 0.700 0.720 0.750 0.690 0.700 1,147,000 801,440 0.6987 0.614 0.632 0.658 0.606 0.614 1,306,947 0.6132 0.00%
2024-03-11 0 0.700 0.700 0.730 0.700 0.720 1,931,000 1,355,280 0.7019 0.614 0.614 0.641 0.614 0.632 2,200,274 0.6160 -1.41%
2024-03-08 0 0.710 0.700 0.710 0.700 0.710 210,500 149,440 0.7099 0.623 0.614 0.623 0.614 0.623 239,854 0.6230 -1.39%
2024-03-07 0 0.720 0.700 0.720 0.700 0.730 565,000 401,865 0.7113 0.632 0.614 0.632 0.614 0.641 643,788 0.6242 0.00%
2024-03-06 0 0.720 0.700 0.720 0.700 0.720 179,500 128,225 0.7143 0.632 0.614 0.632 0.614 0.632 204,531 0.6269 2.86%
2024-03-05 0 0.700 0.700 0.720 0.700 0.740 1,186,500 847,460 0.7143 0.614 0.614 0.632 0.614 0.649 1,351,955 0.6268 -7.89%
2024-03-04 0 0.760 0.740 0.760 0.740 0.760 591,500 445,145 0.7526 0.667 0.649 0.667 0.649 0.667 673,983 0.6605 0.00%
2024-03-01 0 0.760 0.750 0.760 0.740 0.770 191,000 144,365 0.7558 0.667 0.658 0.667 0.649 0.676 217,635 0.6633 -1.30%
2024-02-29 0 0.770 0.740 0.770 0.740 0.770 307,500 231,350 0.7524 0.676 0.649 0.676 0.649 0.676 350,380 0.6603 1.32%
2024-02-28 0 0.760 0.730 0.760 - - 0 0 - 0.667 0.641 0.667 - - 0 - -1.30%
2024-02-27 0 0.770 0.760 0.770 0.750 0.770 105,000 80,805 0.7696 0.676 0.667 0.676 0.658 0.676 119,642 0.6754 0.00%
2024-02-26 0 0.770 0.760 0.770 0.770 0.780 478,500 368,840 0.7708 0.676 0.667 0.676 0.676 0.685 545,226 0.6765 -1.28%
2024-02-23 0 0.780 0.750 0.780 0.770 0.780 133,500 104,025 0.7792 0.685 0.658 0.685 0.676 0.685 152,116 0.6839 1.30%
2024-02-22 0 0.770 0.770 0.780 0.750 0.770 481,500 370,705 0.7699 0.676 0.676 0.685 0.658 0.676 548,644 0.6757 0.00%
2024-02-21 0 0.770 0.740 0.770 0.720 0.770 379,500 285,230 0.7516 0.676 0.649 0.676 0.632 0.676 432,420 0.6596 2.67%
2024-02-20 0 0.750 0.720 0.750 0.700 0.750 1,097,000 803,640 0.7326 0.658 0.632 0.658 0.614 0.658 1,249,974 0.6429 0.00%
2024-02-19 0 0.750 0.710 0.750 0.710 0.750 145,000 105,540 0.7279 0.658 0.623 0.658 0.623 0.658 165,220 0.6388 0.00%
2024-02-16 0 0.750 0.710 0.750 0.710 0.750 113,000 82,440 0.7296 0.658 0.623 0.658 0.623 0.658 128,758 0.6403 5.63%
2024-02-15 0 0.710 0.710 0.730 0.700 0.730 304,000 216,530 0.7123 0.623 0.623 0.641 0.614 0.641 346,392 0.6251 -5.33%
2024-02-14 0 0.750 0.730 0.750 0.730 0.750 381,500 281,520 0.7379 0.658 0.641 0.658 0.641 0.658 434,699 0.6476 1.35%
2024-02-09 0 0.740 0.710 0.740 0.730 0.740 351,500 258,185 0.7345 0.649 0.623 0.649 0.641 0.649 400,516 0.6446 1.37%
2024-02-08 0 0.730 0.720 0.730 0.710 0.730 165,500 119,860 0.7242 0.641 0.632 0.641 0.623 0.641 188,579 0.6356 2.82%
2024-02-07 0 0.710 0.700 0.710 0.700 0.710 252,500 178,035 0.7051 0.623 0.614 0.623 0.614 0.623 287,711 0.6188 -1.39%
2024-02-06 0 0.720 0.700 0.720 0.700 0.720 7,000 5,020 0.7171 0.632 0.614 0.632 0.614 0.632 7,976 0.6294 0.00%
2024-02-05 0 0.720 0.690 0.720 0.690 0.720 236,500 166,815 0.7053 0.632 0.606 0.632 0.606 0.632 269,479 0.6190 -1.37%
2024-02-02 0 0.730 0.720 0.730 0.720 0.750 950,500 699,590 0.7360 0.641 0.632 0.641 0.632 0.658 1,083,045 0.6459 1.39%
2024-02-01 0 0.720 0.720 0.730 0.670 0.730 357,000 257,000 0.7199 0.632 0.632 0.641 0.588 0.641 406,783 0.6318 1.41%
2024-01-31 0 0.710 0.690 0.710 0.690 0.710 862,500 603,440 0.6996 0.623 0.606 0.623 0.606 0.623 982,774 0.6140 0.00%
2024-01-30 0 0.710 0.700 0.710 0.700 0.720 452,500 320,855 0.7091 0.623 0.614 0.623 0.614 0.632 515,600 0.6223 -1.39%
2024-01-29 0 0.720 0.700 0.720 0.650 0.720 1,916,500 1,336,030 0.6971 0.632 0.614 0.632 0.570 0.632 2,183,752 0.6118 9.09%
2024-01-26 0 0.660 0.640 0.660 0.640 0.660 301,000 196,490 0.6528 0.579 0.562 0.579 0.562 0.579 342,974 0.5729 1.54%
2024-01-25 0 0.650 0.630 0.650 0.630 0.650 443,500 284,585 0.6417 0.570 0.553 0.570 0.553 0.570 505,345 0.5631 1.56%
2024-01-24 0 0.640 0.620 0.640 0.600 0.640 250,500 156,580 0.6251 0.562 0.544 0.562 0.527 0.562 285,432 0.5486 1.59%
2024-01-23 0 0.630 0.620 0.630 0.600 0.630 177,500 110,050 0.6200 0.553 0.544 0.553 0.527 0.553 202,252 0.5441 3.28%
2024-01-22 0 0.610 0.580 0.610 0.580 0.610 14,500 8,695 0.5997 0.535 0.509 0.535 0.509 0.535 16,522 0.5263 -3.17%
2024-01-19 0 0.630 0.600 0.630 0.600 0.630 123,000 75,875 0.6169 0.553 0.527 0.553 0.527 0.553 140,152 0.5414 1.61%
2024-01-18 0 0.620 0.600 0.620 0.600 0.620 280,000 172,300 0.6154 0.544 0.527 0.544 0.527 0.544 319,045 0.5400 -1.59%
2024-01-17 0 0.630 0.580 0.630 0.600 0.630 50,500 30,530 0.6046 0.553 0.509 0.553 0.527 0.553 57,542 0.5306 3.28%
2024-01-16 0 0.610 0.600 0.610 0.600 0.630 285,500 173,715 0.6085 0.535 0.527 0.535 0.527 0.553 325,312 0.5340 -4.69%
2024-01-15 0 0.640 0.630 0.640 0.630 0.640 257,000 161,915 0.6300 0.562 0.553 0.562 0.553 0.562 292,838 0.5529 -1.54%
2024-01-12 0 0.650 0.620 0.650 0.620 0.650 73,000 46,445 0.6362 0.570 0.544 0.570 0.544 0.570 83,180 0.5584 1.56%
2024-01-11 0 0.640 0.620 0.640 - - 0 0 - 0.562 0.544 0.562 - - 0 - 0.00%
2024-01-10 0 0.640 0.630 0.640 0.630 0.640 332,500 212,480 0.6390 0.562 0.553 0.562 0.553 0.562 378,866 0.5608 -1.54%
2024-01-09 0 0.650 0.630 0.650 0.630 0.650 128,500 83,130 0.6469 0.570 0.553 0.570 0.553 0.570 146,419 0.5678 0.00%
2024-01-08 0 0.650 0.640 0.650 0.640 0.650 174,500 111,755 0.6404 0.570 0.562 0.570 0.562 0.570 198,834 0.5621 0.00%
2024-01-05 0 0.650 0.640 0.650 0.650 0.650 1,000 650 0.6500 0.570 0.562 0.570 0.570 0.570 1,139 0.5705 0.00%
2024-01-04 0 0.650 0.640 0.650 - - 0 0 - 0.570 0.562 0.570 - - 0 - 0.00%
2024-01-03 0 0.650 0.630 0.650 0.640 0.650 93,000 60,140 0.6467 0.570 0.553 0.570 0.562 0.570 105,969 0.5675 -1.52%
2024-01-02 0 0.660 0.630 0.660 0.640 0.660 29,000 18,705 0.6450 0.579 0.553 0.579 0.562 0.579 33,044 0.5661 1.54%
2023-12-29 0 0.650 0.630 0.650 0.640 0.650 687,000 439,900 0.6403 0.570 0.553 0.570 0.562 0.570 782,801 0.5620 1.56%
2023-12-28 0 0.640 0.620 0.640 0.620 0.640 51,500 32,950 0.6398 0.562 0.544 0.562 0.544 0.562 58,682 0.5615 0.00%
2023-12-27 0 0.640 0.630 0.640 0.620 0.640 479,000 300,905 0.6282 0.562 0.553 0.562 0.544 0.562 545,795 0.5513 0.00%
2023-12-22 0 0.640 0.620 0.640 0.620 0.640 48,500 30,080 0.6202 0.562 0.544 0.562 0.544 0.562 55,263 0.5443 0.00%
2023-12-21 0 0.640 0.620 0.640 0.620 0.640 152,000 94,660 0.6228 0.562 0.544 0.562 0.544 0.562 173,196 0.5465 -1.54%
2023-12-20 0 0.650 0.620 0.650 0.620 0.650 1,500 960 0.6400 0.570 0.544 0.570 0.544 0.570 1,709 0.5617 1.56%
2023-12-19 0 0.640 0.620 0.640 - - 0 0 - 0.562 0.544 0.562 - - 0 - 0.00%
2023-12-18 0 0.640 0.620 0.640 0.630 0.640 31,500 20,155 0.6398 0.562 0.544 0.562 0.553 0.562 35,893 0.5615 1.59%
2023-12-15 0 0.630 0.630 0.640 0.620 0.640 2,435,000 1,535,190 0.6305 0.553 0.553 0.562 0.544 0.562 2,774,555 0.5533 -4.55%
2023-12-14 0 0.660 0.630 0.660 0.660 0.670 61,000 40,440 0.6630 0.579 0.553 0.579 0.579 0.588 69,506 0.5818 0.00%
2023-12-13 0 0.660 0.630 0.660 - - 0 0 - 0.579 0.553 0.579 - - 0 - 0.00%
2023-12-12 0 0.660 0.630 0.660 0.640 0.660 31,000 19,855 0.6405 0.579 0.553 0.579 0.562 0.579 35,323 0.5621 3.13%
2023-12-11 0 0.640 0.610 0.650 0.640 0.640 73,000 46,720 0.6400 0.562 0.535 0.570 0.562 0.562 83,180 0.5617 1.59%
2023-12-08 0 0.630 0.610 0.630 0.610 0.630 11,000 6,820 0.6200 0.553 0.535 0.553 0.535 0.553 12,534 0.5441 0.00%
2023-12-07 0 0.630 0.630 0.650 0.630 0.630 68,000 42,840 0.6300 0.553 0.553 0.570 0.553 0.553 77,482 0.5529 0.00%
2023-12-06 0 0.630 0.630 0.650 0.630 0.650 949,500 600,615 0.6326 0.553 0.553 0.570 0.553 0.570 1,081,906 0.5551 -4.55%
2023-12-05 0 0.660 0.630 0.680 0.630 0.660 152,000 97,495 0.6414 0.579 0.553 0.597 0.553 0.579 173,196 0.5629 -2.94%
2023-12-04 0 0.680 0.670 0.680 0.650 0.680 410,500 275,200 0.6704 0.597 0.588 0.597 0.570 0.597 467,743 0.5884 4.62%
2023-12-01 0 0.650 0.640 0.650 0.630 0.650 144,500 93,675 0.6483 0.570 0.562 0.570 0.553 0.570 164,650 0.5689 0.00%
2023-11-30 0 0.650 0.640 0.650 0.630 0.660 666,500 427,900 0.6420 0.570 0.562 0.570 0.553 0.579 759,442 0.5634 3.17%
2023-11-29 0 0.630 0.610 0.630 0.610 0.630 166,500 102,075 0.6131 0.553 0.535 0.553 0.535 0.553 189,718 0.5380 0.00%
2023-11-28 0 0.630 0.610 0.630 0.620 0.630 56,500 35,035 0.6201 0.553 0.535 0.553 0.544 0.553 64,379 0.5442 0.00%
2023-11-27 0 0.630 0.620 0.630 0.630 0.630 52,000 32,760 0.6300 0.553 0.544 0.553 0.553 0.553 59,251 0.5529 0.00%
2023-11-24 0 0.630 0.610 0.630 0.630 0.630 500 315 0.6300 0.553 0.535 0.553 0.553 0.553 570 0.5529 1.61%
2023-11-23 0 0.620 0.610 0.620 0.600 0.620 186,500 112,620 0.6039 0.544 0.535 0.544 0.527 0.544 212,507 0.5300 0.00%
2023-11-22 0 0.620 0.610 0.620 0.620 0.620 1,000 620 0.6200 0.544 0.535 0.544 0.544 0.544 1,139 0.5441 0.00%
2023-11-21 0 0.620 0.610 0.620 0.580 0.640 517,500 313,545 0.6059 0.544 0.535 0.544 0.509 0.562 589,664 0.5317 -3.12%
2023-11-20 0 0.640 0.620 0.640 - - 0 0 - 0.562 0.544 0.562 - - 0 - -1.54%
2023-11-17 0 0.650 0.620 0.650 - - 0 0 - 0.570 0.544 0.570 - - 0 - 0.00%
2023-11-16 0 0.650 0.630 0.650 0.650 0.650 500 325 0.6500 0.570 0.553 0.570 0.570 0.570 570 0.5705 0.00%
2023-11-15 0 0.650 0.630 0.650 0.650 0.650 19,000 12,350 0.6500 0.570 0.553 0.570 0.570 0.570 21,650 0.5705 0.00%
2023-11-14 0 0.650 0.630 0.650 0.630 0.650 202,000 129,875 0.6429 0.570 0.553 0.570 0.553 0.570 230,168 0.5643 1.56%
2023-11-13 0 0.640 0.620 0.630 0.640 0.640 5,000 3,200 0.6400 0.562 0.544 0.553 0.562 0.562 5,697 0.5617 3.23%
2023-11-10 0 0.620 0.610 0.650 0.620 0.620 4,754,500 2,947,790 0.6200 0.544 0.535 0.570 0.544 0.544 5,417,504 0.5441 0.00%
2023-11-09 0 0.620 0.610 0.620 0.620 0.620 151,000 93,620 0.6200 0.544 0.535 0.544 0.544 0.544 172,057 0.5441 0.00%
2023-11-08 0 0.620 0.620 0.630 0.610 0.620 132,500 81,850 0.6177 0.544 0.544 0.553 0.535 0.544 150,977 0.5421 0.00%
2023-11-07 0 0.620 0.620 0.630 0.610 0.620 652,500 404,525 0.6200 0.544 0.544 0.553 0.535 0.544 743,490 0.5441 0.00%
2023-11-06 0 0.620 0.610 0.630 0.620 0.620 239,500 148,135 0.6185 0.544 0.535 0.553 0.544 0.544 272,898 0.5428 0.00%
2023-11-03 0 0.620 0.610 0.620 0.620 0.620 500 310 0.6200 0.544 0.535 0.544 0.544 0.544 570 0.5441 0.00%
2023-11-02 0 0.620 0.600 0.620 - - 0 0 - 0.544 0.527 0.544 - - 0 - -1.59%
2023-11-01 0 0.630 0.610 0.630 0.620 0.630 2,000 1,245 0.6225 0.553 0.535 0.553 0.544 0.553 2,279 0.5463 0.00%
2023-10-31 0 0.630 0.600 0.630 - - 0 0 - 0.553 0.527 0.553 - - 0 - 0.00%
2023-10-30 0 0.630 0.610 0.630 - - 0 0 - 0.553 0.535 0.553 - - 0 - 0.00%
2023-10-27 0 0.630 0.620 0.630 - - 0 0 - 0.553 0.544 0.553 - - 0 - 0.00%
2023-10-26 0 0.630 0.620 0.630 0.610 0.640 88,000 53,965 0.6132 0.553 0.544 0.553 0.535 0.562 100,271 0.5382 0.00%
2023-10-25 0 0.630 0.620 0.630 0.620 0.630 50,000 31,005 0.6201 0.553 0.544 0.553 0.544 0.553 56,972 0.5442 -1.56%
2023-10-24 0 0.640 0.620 0.640 0.620 0.640 320,500 199,220 0.6216 0.562 0.544 0.562 0.544 0.562 365,193 0.5455 0.00%
2023-10-20 0 0.640 0.620 0.640 0.640 0.640 1,500 960 0.6400 0.562 0.544 0.562 0.562 0.562 1,709 0.5617 0.00%
2023-10-19 0 0.640 0.620 0.640 0.620 0.640 101,500 62,995 0.6206 0.562 0.544 0.562 0.544 0.562 115,654 0.5447 -1.54%
2023-10-18 0 0.650 0.640 0.650 0.630 0.650 100,600 63,385 0.6301 0.570 0.562 0.570 0.553 0.570 114,628 0.5530 1.56%
2023-10-17 0 0.640 0.630 0.640 - - 0 0 - 0.562 0.553 0.562 - - 0 - 0.00%
2023-10-16 0 0.640 0.620 0.640 0.620 0.650 75,500 48,075 0.6368 0.562 0.544 0.562 0.544 0.570 86,028 0.5588 -1.54%
2023-10-13 0 0.650 0.640 0.650 0.640 0.650 100,000 64,010 0.6401 0.570 0.562 0.570 0.562 0.570 113,945 0.5618 -1.52%
2023-10-12 0 0.660 0.640 0.660 0.660 0.660 500 330 0.6600 0.579 0.562 0.579 0.579 0.579 570 0.5792 1.54%
2023-10-11 0 0.650 0.620 0.650 0.650 0.650 110,000 71,500 0.6500 0.570 0.544 0.570 0.570 0.570 125,339 0.5705 1.56%
2023-10-10 0 0.640 0.630 0.640 0.630 0.640 105,500 66,570 0.6310 0.562 0.553 0.562 0.553 0.562 120,212 0.5538 0.00%
2023-10-09 0 0.640 0.620 0.640 0.620 0.640 60,000 38,000 0.6333 0.562 0.544 0.562 0.544 0.562 68,367 0.5558 0.00%
2023-10-06 0 0.640 0.630 0.640 0.640 0.650 72,000 46,115 0.6405 0.562 0.553 0.562 0.562 0.570 82,040 0.5621 -1.54%
2023-10-05 0 0.650 0.620 0.650 - - 0 0 - 0.570 0.544 0.570 - - 0 - 0.00%
2023-10-04 0 0.650 0.640 0.650 0.640 0.650 128,000 82,000 0.6406 0.570 0.562 0.570 0.562 0.570 145,849 0.5622 0.00%
2023-10-03 0 0.650 0.640 0.650 0.630 0.650 176,500 112,265 0.6361 0.570 0.562 0.570 0.553 0.570 201,113 0.5582 -1.52%
2023-09-29 0 0.660 0.640 0.660 0.650 0.660 100,500 65,330 0.6500 0.579 0.562 0.579 0.570 0.579 114,514 0.5705 3.13%
2023-09-28 0 0.640 0.640 0.660 0.630 0.660 1,556,000 993,730 0.6386 0.562 0.562 0.579 0.553 0.579 1,772,981 0.5605 -4.48%
2023-09-27 0 0.670 0.650 0.670 0.670 0.670 10,000 6,700 0.6700 0.588 0.570 0.588 0.588 0.588 11,394 0.5880 0.00%
2023-09-26 0 0.670 0.640 0.670 0.670 0.670 42,000 28,140 0.6700 0.588 0.562 0.588 0.588 0.588 47,857 0.5880 -1.47%
2023-09-25 0 0.680 0.670 0.680 0.670 0.680 98,500 66,135 0.6714 0.597 0.588 0.597 0.588 0.597 112,236 0.5893 0.00%
2023-09-22 0 0.680 0.680 0.690 0.680 0.690 41,000 27,885 0.6801 0.597 0.597 0.606 0.597 0.606 46,717 0.5969 -1.45%
2023-09-21 0 0.690 0.680 0.690 0.670 0.690 76,000 51,385 0.6761 0.606 0.597 0.606 0.588 0.606 86,598 0.5934 0.00%
2023-09-20 0 0.690 0.680 0.690 0.680 0.690 80,500 54,745 0.6801 0.606 0.597 0.606 0.597 0.606 91,726 0.5968 1.47%
2023-09-19 0 0.680 0.670 0.680 0.670 0.680 10,000 6,750 0.6750 0.597 0.588 0.597 0.588 0.597 11,394 0.5924 -1.45%
2023-09-18 0 0.690 0.670 0.690 0.670 0.700 21,500 14,430 0.6712 0.606 0.588 0.606 0.588 0.614 24,498 0.5890 -1.43%
2023-09-15 0 0.700 0.670 0.700 0.670 0.710 61,000 42,155 0.6911 0.614 0.588 0.614 0.588 0.623 69,506 0.6065 0.00%
2023-09-14 0 0.700 0.670 0.700 0.700 0.700 500 350 0.7000 0.614 0.588 0.614 0.614 0.614 570 0.6143 2.94%
2023-09-13 0 0.680 0.670 0.680 0.670 0.680 177,500 118,930 0.6700 0.597 0.588 0.597 0.588 0.597 202,252 0.5880 1.49%
2023-09-12 0 0.670 0.650 0.670 - - 0 0 - 0.588 0.570 0.588 - - 0 - 0.00%
2023-09-11 0 0.670 0.660 0.670 0.660 0.670 65,000 43,025 0.6619 0.588 0.579 0.588 0.579 0.588 74,064 0.5809 0.00%
2023-09-07 0 0.670 0.660 0.670 0.660 0.670 57,500 38,415 0.6681 0.588 0.579 0.588 0.579 0.588 65,518 0.5863 0.00%
2023-09-06 0 0.670 0.660 0.670 - - 0 0 - 0.588 0.579 0.588 - - 0 - 0.00%
2023-09-05 0 0.670 0.660 0.670 0.650 0.670 311,000 204,570 0.6578 0.588 0.579 0.588 0.570 0.588 354,368 0.5773 0.00%
2023-09-04 0 0.670 0.660 0.670 0.670 0.670 251,500 168,505 0.6700 0.588 0.579 0.588 0.588 0.588 286,571 0.5880 0.00%
2023-08-31 0 0.670 0.660 0.670 0.660 0.670 319,500 212,335 0.6646 0.588 0.579 0.588 0.579 0.588 364,054 0.5833 0.00%
2023-08-30 0 0.670 0.670 0.680 0.670 0.680 74,000 49,585 0.6701 0.588 0.588 0.597 0.588 0.597 84,319 0.5881 -1.47%
2023-08-29 0 0.680 0.670 0.680 0.670 0.680 73,000 49,215 0.6742 0.597 0.588 0.597 0.588 0.597 83,180 0.5917 1.49%
2023-08-28 0 0.670 0.660 0.670 0.670 0.690 398,500 267,630 0.6716 0.588 0.579 0.588 0.588 0.606 454,070 0.5894 -2.90%
2023-08-25 0 0.690 0.670 0.690 0.690 0.690 14,000 9,660 0.6900 0.606 0.588 0.606 0.606 0.606 15,952 0.6056 0.00%
2023-08-24 0 0.690 0.680 0.690 0.680 0.690 147,000 101,315 0.6892 0.606 0.597 0.606 0.597 0.606 167,499 0.6049 0.00%
2023-08-23 0 0.690 0.680 0.690 0.670 0.700 342,000 231,515 0.6769 0.606 0.597 0.606 0.588 0.614 389,691 0.5941 -2.82%
2023-08-22 0 0.710 0.690 0.710 0.670 0.710 238,500 163,075 0.6838 0.623 0.606 0.623 0.588 0.623 271,758 0.6001 5.97%
2023-08-21 0 0.670 0.660 0.690 0.670 0.690 171,000 115,655 0.6763 0.588 0.579 0.606 0.588 0.606 194,846 0.5936 -2.90%
2023-08-18 0 0.690 0.680 0.690 0.680 0.700 383,000 262,560 0.6855 0.606 0.597 0.606 0.597 0.614 436,408 0.6016 -1.43%
2023-08-17 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 0.614 0.597 0.614 0.614 0.614 22,789 0.6143 0.00%
2023-08-16 0 0.700 0.690 0.700 0.680 0.700 227,500 156,735 0.6889 0.614 0.606 0.614 0.597 0.614 259,224 0.6046 1.45%
2023-08-15 0 0.690 0.690 0.700 0.690 0.700 35,000 24,200 0.6914 0.606 0.606 0.614 0.606 0.614 39,881 0.6068 -1.43%
2023-08-14 0 0.700 0.700 0.710 0.700 0.700 77,500 54,250 0.7000 0.614 0.614 0.623 0.614 0.614 88,307 0.6143 -1.41%
2023-08-11 0 0.710 0.700 0.710 0.700 0.710 34,500 24,155 0.7001 0.623 0.614 0.623 0.614 0.623 39,311 0.6145 -1.39%
2023-08-10 0 0.720 0.700 0.720 0.700 0.720 46,000 32,220 0.7004 0.632 0.614 0.632 0.614 0.632 52,415 0.6147 1.41%
2023-08-09 0 0.710 0.710 0.730 0.710 0.720 76,500 54,935 0.7181 0.623 0.623 0.641 0.623 0.632 87,168 0.6302 -1.39%
2023-08-08 0 0.720 0.700 0.720 - - 0 0 - 0.632 0.614 0.632 - - 0 - -1.37%
2023-08-07 0 0.730 0.710 0.730 0.730 0.730 17,500 12,775 0.7300 0.641 0.623 0.641 0.641 0.641 19,940 0.6407 0.00%
2023-08-04 0 0.730 0.710 0.730 0.710 0.730 181,000 130,055 0.7185 0.641 0.623 0.641 0.623 0.641 206,240 0.6306 -1.35%
2023-08-03 0 0.740 0.720 0.740 - - 0 0 - 0.649 0.632 0.649 - - 0 - 0.00%
2023-08-02 0 0.740 0.730 0.740 0.720 0.740 20,500 14,870 0.7254 0.649 0.641 0.649 0.632 0.649 23,359 0.6366 0.00%
2023-08-01 0 0.740 0.720 0.740 0.730 0.740 31,000 22,640 0.7303 0.649 0.632 0.649 0.641 0.649 35,323 0.6409 0.00%
2023-07-31 0 0.740 0.730 0.740 0.730 0.750 141,000 104,015 0.7377 0.649 0.641 0.649 0.641 0.658 160,662 0.6474 0.00%
2023-07-28 0 0.740 0.730 0.740 0.710 0.740 330,500 241,095 0.7295 0.649 0.641 0.649 0.623 0.649 376,587 0.6402 1.37%
2023-07-27 0 0.730 0.720 0.730 0.710 0.730 165,500 118,965 0.7188 0.641 0.632 0.641 0.623 0.641 188,579 0.6309 1.39%
2023-07-26 0 0.720 0.710 0.720 0.710 0.720 62,500 44,595 0.7135 0.632 0.623 0.632 0.623 0.632 71,215 0.6262 0.00%
2023-07-25 0 0.720 0.710 0.720 0.700 0.720 1,867,000 1,307,430 0.7003 0.632 0.623 0.632 0.614 0.632 2,127,349 0.6146 1.41%
2023-07-24 0 0.710 0.700 0.710 0.700 0.710 80,000 56,300 0.7038 0.623 0.614 0.623 0.614 0.623 91,156 0.6176 -1.39%
2023-07-21 0 0.720 0.710 0.720 0.690 0.720 327,500 229,005 0.6993 0.632 0.623 0.632 0.606 0.632 373,169 0.6137 1.41%
2023-07-20 0 0.710 0.690 0.710 0.680 0.710 915,000 635,095 0.6941 0.623 0.606 0.623 0.597 0.623 1,042,595 0.6091 -1.39%
2023-07-19 0 0.720 0.700 0.720 0.700 0.720 260,500 183,100 0.7029 0.632 0.614 0.632 0.614 0.632 296,826 0.6169 -1.37%
2023-07-18 0 0.730 0.710 0.730 0.720 0.740 208,000 150,945 0.7257 0.641 0.623 0.641 0.632 0.649 237,005 0.6369 -1.35%
2023-07-14 0 0.740 0.730 0.740 0.730 0.740 201,000 146,740 0.7300 0.649 0.641 0.649 0.641 0.649 229,029 0.6407 1.37%
2023-07-13 0 0.730 0.720 0.730 0.720 0.740 281,500 205,915 0.7315 0.641 0.632 0.641 0.632 0.649 320,755 0.6420 0.00%
2023-07-12 0 0.730 0.700 0.730 0.700 0.730 276,000 193,765 0.7020 0.641 0.614 0.641 0.614 0.641 314,488 0.6161 2.82%
2023-07-11 0 0.710 0.700 0.710 0.700 0.710 462,500 323,975 0.7005 0.623 0.614 0.623 0.614 0.623 526,995 0.6148 0.00%
2023-07-10 0 0.710 0.700 0.710 0.710 0.710 32,500 23,075 0.7100 0.623 0.614 0.623 0.623 0.623 37,032 0.6231 0.00%
2023-07-07 0 0.710 0.700 0.710 0.710 0.710 336,000 238,560 0.7100 0.623 0.614 0.623 0.623 0.623 382,854 0.6231 -1.39%
2023-07-06 0 0.720 0.710 0.720 0.710 0.720 37,500 26,760 0.7136 0.632 0.623 0.632 0.623 0.632 42,729 0.6263 -1.37%
2023-07-05 0 0.730 0.710 0.730 0.700 0.730 47,000 33,655 0.7161 0.641 0.623 0.641 0.614 0.641 53,554 0.6284 0.00%
2023-07-04 0 0.730 0.710 0.730 0.730 0.730 500 365 0.7300 0.641 0.623 0.641 0.641 0.641 570 0.6407 2.38%
2023-07-03 0 0.740 0.730 0.740 0.720 0.740 841,500 611,255 0.7264 0.626 0.617 0.626 0.609 0.626 995,155 0.6142 1.37%
2023-06-30 0 0.730 0.720 0.730 0.720 0.730 328,000 236,435 0.7208 0.617 0.609 0.617 0.609 0.617 387,892 0.6095 0.00%
2023-06-29 0 0.730 0.720 0.730 0.730 0.740 309,500 225,940 0.7300 0.617 0.609 0.617 0.617 0.626 366,014 0.6173 -1.35%
2023-06-28 0 0.740 0.730 0.740 0.730 0.740 206,500 151,225 0.7323 0.626 0.617 0.626 0.617 0.626 244,206 0.6193 -1.33%
2023-06-27 0 0.750 0.740 0.750 0.740 0.750 885,500 658,145 0.7432 0.634 0.626 0.634 0.626 0.634 1,047,189 0.6285 -1.32%
2023-06-26 0 0.760 0.750 0.760 0.750 0.760 329,000 247,240 0.7515 0.643 0.634 0.643 0.634 0.643 389,074 0.6355 -2.56%
2023-06-23 0 0.780 0.750 0.780 0.750 0.780 232,500 175,420 0.7545 0.660 0.634 0.660 0.634 0.660 274,954 0.6380 -1.27%
2023-06-21 0 0.790 0.760 0.790 0.760 0.790 22,500 17,140 0.7618 0.668 0.643 0.668 0.643 0.668 26,608 0.6442 0.00%
2023-06-20 0 0.790 0.770 0.790 0.770 0.800 152,000 119,805 0.7882 0.668 0.651 0.668 0.651 0.676 179,755 0.6665 0.00%
2023-06-19 0 0.790 0.770 0.790 0.770 0.790 23,500 18,145 0.7721 0.668 0.651 0.668 0.651 0.668 27,791 0.6529 0.00%
2023-06-16 0 0.790 0.770 0.790 0.770 0.800 33,000 25,690 0.7785 0.668 0.651 0.668 0.651 0.676 39,026 0.6583 0.00%
2023-06-15 0 0.790 0.770 0.790 0.770 0.790 26,000 20,065 0.7717 0.668 0.651 0.668 0.651 0.668 30,748 0.6526 -1.25%
2023-06-14 0 0.800 0.770 0.800 0.790 0.800 49,500 39,435 0.7967 0.676 0.651 0.676 0.668 0.676 58,539 0.6737 0.00%
2023-06-13 0 0.800 0.780 0.800 0.770 0.800 15,000 11,770 0.7847 0.676 0.660 0.676 0.651 0.676 17,739 0.6635 0.00%
2023-06-12 0 0.800 0.790 0.810 0.780 0.800 1,205,500 956,700 0.7936 0.676 0.668 0.685 0.660 0.676 1,425,620 0.6711 2.56%
2023-06-09 0 0.780 0.750 0.780 0.770 0.780 51,000 39,275 0.7701 0.660 0.634 0.660 0.651 0.660 60,312 0.6512 2.63%
2023-06-08 0 0.760 0.750 0.780 0.760 0.770 96,000 73,815 0.7689 0.643 0.634 0.660 0.643 0.651 113,529 0.6502 0.00%
2023-06-07 0 0.760 0.760 0.770 0.750 0.770 43,500 33,405 0.7679 0.643 0.643 0.651 0.634 0.651 51,443 0.6494 0.00%
2023-06-06 0 0.760 0.740 0.760 - - 0 0 - 0.643 0.626 0.643 - - 0 - 0.00%
2023-06-05 0 0.760 0.740 0.760 0.750 0.770 62,500 46,905 0.7505 0.643 0.626 0.643 0.634 0.651 73,912 0.6346 -1.30%
2023-06-02 0 0.770 0.760 0.770 0.750 0.770 62,500 47,410 0.7586 0.651 0.643 0.651 0.634 0.651 73,912 0.6414 1.32%
2023-06-01 0 0.760 0.740 0.760 0.740 0.760 128,000 94,950 0.7418 0.643 0.626 0.643 0.626 0.643 151,372 0.6273 0.00%
2023-05-31 0 0.760 0.730 0.760 0.740 0.760 425,000 319,635 0.7521 0.643 0.617 0.643 0.626 0.643 502,604 0.6360 -2.56%
2023-05-30 0 0.780 0.760 0.780 0.770 0.800 140,500 109,015 0.7759 0.660 0.643 0.660 0.651 0.676 166,155 0.6561 0.00%
2023-05-29 0 0.780 0.760 0.780 0.760 0.780 202,500 155,715 0.7690 0.660 0.643 0.660 0.643 0.660 239,476 0.6502 0.00%
2023-05-25 0 0.780 0.760 0.780 0.780 0.780 8,000 6,240 0.7800 0.660 0.643 0.660 0.660 0.660 9,461 0.6596 -1.27%
2023-05-24 0 0.790 0.780 0.790 0.770 0.810 480,500 376,835 0.7843 0.668 0.660 0.668 0.651 0.685 568,238 0.6632 -2.47%
2023-05-23 0 0.810 0.790 0.810 0.790 0.810 106,500 85,155 0.7996 0.685 0.668 0.685 0.668 0.685 125,947 0.6761 0.00%
2023-05-22 0 0.810 0.800 0.810 0.790 0.820 2,500 1,990 0.7960 0.685 0.676 0.685 0.668 0.693 2,956 0.6731 0.00%
2023-05-19 0 0.810 0.790 0.800 0.790 0.810 221,000 176,245 0.7975 0.685 0.668 0.676 0.668 0.685 261,354 0.6744 -1.22%
2023-05-18 0 0.820 0.820 0.830 0.810 0.840 62,500 51,140 0.8182 0.693 0.693 0.702 0.685 0.710 73,912 0.6919 -3.53%
2023-05-17 0 0.850 0.810 0.850 0.850 0.850 500 425 0.8500 0.719 0.685 0.719 0.719 0.719 591 0.7188 1.19%
2023-05-16 0 0.840 0.820 0.840 0.830 0.840 10,500 8,720 0.8305 0.710 0.693 0.710 0.702 0.710 12,417 0.7022 1.20%
2023-05-15 0 0.830 0.830 0.840 0.820 0.830 71,500 59,245 0.8286 0.702 0.702 0.710 0.693 0.702 84,556 0.7007 -1.19%
2023-05-12 0 0.840 0.830 0.840 0.830 0.840 573,500 476,020 0.8300 0.710 0.702 0.710 0.702 0.710 678,219 0.7019 0.00%
2023-05-11 0 0.840 0.830 0.840 0.830 0.850 52,000 43,185 0.8305 0.710 0.702 0.710 0.702 0.719 61,495 0.7023 -1.18%
2023-05-10 0 0.850 0.830 0.850 0.830 0.850 207,500 172,235 0.8300 0.719 0.702 0.719 0.702 0.719 245,389 0.7019 2.41%
2023-05-09 0 0.830 0.810 0.830 0.810 0.850 560,500 464,215 0.8282 0.702 0.685 0.702 0.685 0.719 662,845 0.7003 -2.35%
2023-05-08 0 0.850 0.840 0.850 0.800 0.850 1,781,500 1,470,860 0.8256 0.719 0.710 0.719 0.676 0.719 2,106,796 0.6982 6.25%
2023-05-05 0 0.800 0.790 0.800 0.790 0.800 832,500 657,700 0.7900 0.676 0.668 0.676 0.668 0.676 984,512 0.6680 1.27%
2023-05-04 0 0.790 0.780 0.790 0.760 0.790 361,000 283,565 0.7855 0.668 0.660 0.668 0.643 0.668 426,917 0.6642 2.60%
2023-05-03 0 0.770 0.750 0.770 0.760 0.770 51,000 38,800 0.7608 0.651 0.634 0.651 0.643 0.651 60,312 0.6433 -1.28%
2023-05-02 0 0.780 0.760 0.780 0.760 0.790 56,000 43,060 0.7689 0.660 0.643 0.660 0.643 0.668 66,225 0.6502 -1.27%
2023-04-28 0 0.790 0.760 0.790 0.780 0.790 13,000 10,145 0.7804 0.668 0.643 0.668 0.660 0.668 15,374 0.6599 1.28%
2023-04-27 0 0.780 0.760 0.780 0.760 0.780 89,000 67,730 0.7610 0.660 0.643 0.660 0.643 0.660 105,251 0.6435 1.30%
2023-04-26 0 0.770 0.750 0.770 0.750 0.770 385,500 292,785 0.7595 0.651 0.634 0.651 0.634 0.651 455,891 0.6422 -1.28%
2023-04-25 0 0.780 0.760 0.780 0.780 0.780 37,500 29,250 0.7800 0.660 0.643 0.660 0.660 0.660 44,347 0.6596 0.00%
2023-04-24 0 0.780 0.760 0.780 0.760 0.780 483,500 372,815 0.7711 0.660 0.643 0.660 0.643 0.660 571,785 0.6520 -1.27%
2023-04-21 0 0.790 0.780 0.790 0.790 0.820 1,567,000 1,250,445 0.7980 0.668 0.660 0.668 0.668 0.693 1,853,129 0.6748 0.00%
2023-04-20 0 0.790 0.780 0.790 0.760 0.800 1,379,500 1,084,285 0.7860 0.668 0.660 0.668 0.643 0.676 1,631,392 0.6646 1.28%
2023-04-19 0 0.780 0.760 0.780 0.760 0.780 52,500 40,550 0.7724 0.660 0.643 0.660 0.643 0.660 62,086 0.6531 0.00%
2023-04-18 0 0.780 0.760 0.780 0.760 0.780 21,000 16,120 0.7676 0.660 0.643 0.660 0.643 0.660 24,835 0.6491 0.00%
2023-04-17 0 0.780 0.780 0.790 0.740 0.780 817,500 630,960 0.7718 0.660 0.660 0.668 0.626 0.660 966,773 0.6526 2.63%
2023-04-14 0 0.760 0.750 0.760 0.740 0.760 269,000 203,805 0.7576 0.643 0.634 0.643 0.626 0.643 318,118 0.6407 0.00%
2023-04-13 0 0.760 0.750 0.760 0.750 0.760 248,500 186,415 0.7502 0.643 0.634 0.643 0.634 0.643 293,875 0.6343 -1.30%
2023-04-12 0 0.770 0.760 0.770 0.760 0.780 95,000 72,475 0.7629 0.651 0.643 0.651 0.643 0.660 112,347 0.6451 0.00%
2023-04-11 0 0.770 0.760 0.770 0.760 0.780 47,500 36,385 0.7660 0.651 0.643 0.651 0.643 0.660 56,173 0.6477 -1.28%
2023-04-06 0 0.780 0.770 0.780 0.770 0.790 176,000 136,005 0.7728 0.660 0.651 0.660 0.651 0.668 208,137 0.6534 -1.27%
2023-04-04 0 0.790 0.780 0.790 0.760 0.790 714,500 558,570 0.7818 0.668 0.660 0.668 0.643 0.668 844,965 0.6611 2.60%
2023-04-03 0 0.770 0.750 0.770 0.760 0.770 516,500 394,805 0.7644 0.651 0.634 0.651 0.643 0.651 610,811 0.6464 0.00%
2023-03-31 0 0.770 0.760 0.770 0.740 0.770 1,478,500 1,113,155 0.7529 0.651 0.643 0.651 0.626 0.651 1,748,469 0.6366 1.32%
2023-03-30 0 0.760 0.740 0.760 0.750 0.760 401,000 302,760 0.7550 0.643 0.626 0.643 0.634 0.643 474,221 0.6384 0.00%
2023-03-29 0 0.760 0.730 0.760 0.730 0.760 169,000 125,505 0.7426 0.643 0.617 0.643 0.617 0.643 199,859 0.6280 4.11%
2023-03-28 0 0.730 0.730 0.750 0.730 0.760 531,000 393,440 0.7409 0.617 0.617 0.634 0.617 0.643 627,959 0.6265 -5.19%
2023-03-27 0 0.770 0.750 0.770 0.750 0.770 216,000 164,330 0.7608 0.651 0.634 0.651 0.634 0.651 255,441 0.6433 0.00%
2023-03-24 0 0.770 0.760 0.770 0.760 0.770 21,000 15,970 0.7605 0.651 0.643 0.651 0.643 0.651 24,835 0.6431 -1.28%
2023-03-23 0 0.780 0.770 0.780 0.760 0.790 922,500 712,150 0.7720 0.660 0.651 0.660 0.643 0.668 1,090,945 0.6528 1.30%
2023-03-22 0 0.770 0.760 0.770 0.770 0.790 275,000 213,900 0.7778 0.651 0.643 0.651 0.651 0.668 325,214 0.6577 0.00%
2023-03-21 0 0.770 0.760 0.770 0.750 0.780 717,500 550,305 0.7670 0.651 0.643 0.651 0.634 0.660 848,513 0.6486 4.05%
2023-03-20 0 0.740 0.730 0.740 0.730 0.760 439,000 324,270 0.7387 0.626 0.617 0.626 0.617 0.643 519,160 0.6246 -2.63%
2023-03-17 0 0.760 0.750 0.760 0.740 0.760 487,000 367,560 0.7547 0.643 0.634 0.643 0.626 0.643 575,925 0.6382 2.70%
2023-03-16 0 0.740 0.720 0.740 0.730 0.750 168,000 124,195 0.7393 0.626 0.609 0.626 0.617 0.634 198,676 0.6251 -3.90%
2023-03-15 0 0.770 0.760 0.770 0.720 0.770 904,000 679,750 0.7519 0.651 0.643 0.651 0.609 0.651 1,069,067 0.6358 6.94%
2023-03-14 0 0.720 0.710 0.720 0.710 0.720 262,000 186,180 0.7106 0.609 0.600 0.609 0.600 0.609 309,840 0.6009 -1.37%
2023-03-13 0 0.730 0.720 0.730 0.710 0.730 464,000 332,190 0.7159 0.617 0.609 0.617 0.600 0.617 548,725 0.6054 0.00%
2023-03-10 0 0.730 0.710 0.720 0.720 0.730 82,000 58,615 0.7148 0.617 0.600 0.609 0.609 0.617 96,973 0.6044 -1.35%
2023-03-09 0 0.740 0.710 0.740 0.720 0.740 785,000 571,165 0.7276 0.626 0.600 0.626 0.609 0.626 928,338 0.6153 -1.33%
2023-03-08 0 0.750 0.730 0.750 0.740 0.760 531,000 395,065 0.7440 0.634 0.617 0.634 0.626 0.643 627,959 0.6291 -2.60%
2023-03-07 0 0.770 0.760 0.770 0.760 0.820 2,742,500 2,179,305 0.7946 0.651 0.643 0.651 0.643 0.693 3,243,271 0.6719 -2.53%
2023-03-06 0 0.790 0.770 0.790 0.730 0.790 2,843,500 2,145,490 0.7545 0.668 0.651 0.668 0.617 0.668 3,362,713 0.6380 9.72%
2023-03-03 0 0.720 0.710 0.720 0.710 0.720 427,500 304,050 0.7112 0.609 0.600 0.609 0.600 0.609 505,560 0.6014 1.41%
2023-03-02 0 0.710 0.690 0.710 0.700 0.720 378,000 268,285 0.7097 0.600 0.583 0.600 0.592 0.609 447,021 0.6002 0.00%
2023-03-01 0 0.710 0.690 0.710 0.690 0.720 2,282,000 1,582,550 0.6935 0.600 0.583 0.600 0.583 0.609 2,698,685 0.5864 0.00%
2023-02-28 0 0.710 0.690 0.710 0.690 0.720 998,500 694,995 0.6960 0.600 0.583 0.600 0.583 0.609 1,180,823 0.5886 1.43%
2023-02-27 0 0.700 0.680 0.700 0.690 0.700 474,500 327,630 0.6905 0.592 0.575 0.592 0.583 0.592 561,142 0.5839 1.45%
2023-02-24 0 0.690 0.690 0.700 0.690 0.700 601,500 415,315 0.6905 0.583 0.583 0.592 0.583 0.592 711,332 0.5839 -1.43%
2023-02-23 0 0.700 0.700 0.710 0.700 0.700 197,500 138,250 0.7000 0.592 0.592 0.600 0.592 0.592 233,563 0.5919 -2.78%
2023-02-22 0 0.720 0.700 0.720 0.720 0.720 210,000 151,200 0.7200 0.609 0.592 0.609 0.609 0.609 248,345 0.6088 0.00%
2023-02-21 0 0.720 0.710 0.720 - - 0 0 - 0.609 0.600 0.609 - - 0 - 0.00%
2023-02-20 0 0.720 0.700 0.720 0.690 0.720 321,500 226,650 0.7050 0.609 0.592 0.609 0.583 0.609 380,205 0.5961 2.86%
2023-02-17 0 0.700 0.690 0.700 0.700 0.710 504,000 353,805 0.7020 0.592 0.583 0.592 0.592 0.600 596,029 0.5936 -4.11%
2023-02-16 0 0.730 0.710 0.730 0.720 0.740 635,500 463,995 0.7301 0.617 0.600 0.617 0.609 0.626 751,540 0.6174 -2.67%
2023-02-15 0 0.750 0.740 0.750 0.740 0.760 185,000 138,965 0.7512 0.634 0.626 0.634 0.626 0.643 218,780 0.6352 -2.60%
2023-02-14 0 0.770 0.750 0.770 0.750 0.770 424,000 321,245 0.7577 0.651 0.634 0.651 0.634 0.651 501,421 0.6407 1.32%
2023-02-13 0 0.760 0.760 0.770 0.750 0.770 733,500 558,540 0.7615 0.643 0.643 0.651 0.634 0.651 867,435 0.6439 0.00%
2023-02-10 0 0.760 0.740 0.760 0.740 0.760 65,000 48,120 0.7403 0.643 0.626 0.643 0.626 0.643 76,869 0.6260 1.33%
2023-02-09 0 0.750 0.730 0.750 0.730 0.750 734,000 546,265 0.7442 0.634 0.617 0.634 0.617 0.634 868,026 0.6293 1.35%
2023-02-08 0 0.740 0.720 0.740 0.740 0.740 10,500 7,770 0.7400 0.626 0.609 0.626 0.626 0.626 12,417 0.6257 1.37%
2023-02-07 0 0.730 0.730 0.740 0.720 0.730 531,500 387,595 0.7292 0.617 0.617 0.626 0.609 0.617 628,550 0.6166 1.39%
2023-02-06 0 0.720 0.710 0.720 0.710 0.720 261,500 186,865 0.7146 0.609 0.600 0.609 0.600 0.609 309,249 0.6043 -1.37%
2023-02-03 0 0.730 0.720 0.730 0.710 0.730 884,000 641,475 0.7257 0.617 0.609 0.617 0.600 0.617 1,045,415 0.6136 0.00%
2023-02-02 0 0.730 0.720 0.730 0.720 0.730 377,500 274,300 0.7266 0.617 0.609 0.617 0.609 0.617 446,430 0.6144 0.00%
2023-02-01 0 0.730 0.730 0.740 0.700 0.730 1,055,000 754,885 0.7155 0.617 0.617 0.626 0.592 0.617 1,247,639 0.6051 2.82%
2023-01-31 0 0.710 0.700 0.710 0.700 0.720 1,002,500 707,315 0.7056 0.600 0.592 0.600 0.592 0.609 1,185,553 0.5966 -1.39%
2023-01-30 0 0.720 0.710 0.720 0.690 0.720 2,432,500 1,726,655 0.7098 0.609 0.600 0.609 0.583 0.609 2,876,666 0.6002 2.86%
2023-01-27 0 0.700 0.680 0.700 0.670 0.700 7,479,000 5,055,860 0.6760 0.592 0.575 0.592 0.567 0.592 8,844,639 0.5716 4.48%
2023-01-26 0 0.670 0.660 0.670 0.670 0.680 1,055,500 708,645 0.6714 0.567 0.558 0.567 0.567 0.575 1,248,231 0.5677 -1.47%
2023-01-20 0 0.680 0.660 0.680 0.670 0.680 591,500 396,310 0.6700 0.575 0.558 0.575 0.567 0.575 699,506 0.5666 1.49%
2023-01-19 0 0.670 0.660 0.680 0.660 0.670 108,000 72,105 0.6676 0.567 0.558 0.575 0.558 0.567 127,720 0.5646 -1.47%
2023-01-18 0 0.680 0.660 0.680 0.660 0.680 564,500 376,815 0.6675 0.575 0.558 0.575 0.558 0.575 667,576 0.5645 0.00%
2023-01-17 0 0.680 0.660 0.680 0.660 0.680 155,000 103,850 0.6700 0.575 0.558 0.575 0.558 0.575 183,302 0.5665 1.49%
2023-01-16 0 0.670 0.660 0.670 0.660 0.670 359,500 239,865 0.6672 0.567 0.558 0.567 0.558 0.567 425,143 0.5642 0.00%
2023-01-13 0 0.670 0.660 0.670 0.660 0.670 343,000 228,560 0.6664 0.567 0.558 0.567 0.558 0.567 405,631 0.5635 0.00%
2023-01-12 0 0.670 0.660 0.670 0.660 0.670 571,500 382,865 0.6699 0.567 0.558 0.567 0.558 0.567 675,854 0.5665 -1.47%
2023-01-11 0 0.680 0.660 0.680 0.660 0.680 962,000 644,755 0.6702 0.575 0.558 0.575 0.558 0.575 1,137,658 0.5667 0.00%
2023-01-10 0 0.680 0.660 0.680 0.670 0.680 424,000 285,935 0.6744 0.575 0.558 0.575 0.567 0.575 501,421 0.5702 0.00%
2023-01-09 0 0.680 0.670 0.680 0.670 0.680 7,473,500 5,010,745 0.6705 0.575 0.567 0.575 0.567 0.575 8,838,135 0.5669 0.00%
2023-01-06 0 0.680 0.670 0.680 0.670 0.680 3,485,000 2,335,745 0.6702 0.575 0.567 0.575 0.567 0.575 4,121,349 0.5667 0.00%
2023-01-05 0 0.680 0.660 0.680 0.660 0.680 1,548,500 1,033,625 0.6675 0.575 0.558 0.575 0.558 0.575 1,831,251 0.5644 0.00%
2023-01-04 0 0.680 0.670 0.680 0.670 0.680 30,500 20,590 0.6751 0.575 0.567 0.575 0.567 0.575 36,069 0.5708 0.00%
2023-01-03 0 0.680 0.660 0.680 0.650 0.680 396,000 262,870 0.6638 0.575 0.558 0.575 0.550 0.575 468,308 0.5613 1.49%
2022-12-30 0 0.670 0.660 0.670 0.650 0.680 87,500 58,370 0.6671 0.567 0.558 0.567 0.550 0.575 103,477 0.5641 0.00%
2022-12-29 0 0.670 0.660 0.670 0.660 0.670 284,000 188,445 0.6635 0.567 0.558 0.567 0.558 0.567 335,857 0.5611 0.00%
2022-12-28 0 0.670 0.660 0.670 0.650 0.670 408,000 267,645 0.6560 0.567 0.558 0.567 0.550 0.567 482,499 0.5547 1.52%
2022-12-23 0 0.660 0.640 0.660 0.640 0.660 333,000 216,040 0.6488 0.558 0.541 0.558 0.541 0.558 393,805 0.5486 1.54%
2022-12-22 0 0.650 0.640 0.650 0.640 0.650 61,500 40,070 0.6515 0.550 0.541 0.550 0.541 0.550 72,730 0.5509 0.00%
2022-12-21 0 0.650 0.640 0.650 0.640 0.650 12,500 8,085 0.6468 0.550 0.541 0.550 0.541 0.550 14,782 0.5469 0.00%
2022-12-20 0 0.650 0.630 0.650 0.630 0.650 221,500 143,370 0.6473 0.550 0.533 0.550 0.533 0.550 261,945 0.5473 0.00%
2022-12-19 0 0.650 0.630 0.650 0.640 0.650 320,000 205,275 0.6415 0.550 0.533 0.550 0.541 0.550 378,431 0.5424 -1.52%
2022-12-16 0 0.660 0.640 0.660 - - 0 0 - 0.558 0.541 0.558 - - 0 - 0.00%
2022-12-15 0 0.660 0.640 0.660 0.640 0.660 371,000 239,150 0.6446 0.558 0.541 0.558 0.541 0.558 438,743 0.5451 0.00%
2022-12-14 0 0.660 0.650 0.660 0.640 0.660 234,500 152,765 0.6514 0.558 0.550 0.558 0.541 0.558 277,319 0.5509 1.54%
2022-12-13 0 0.650 0.640 0.650 0.640 0.660 37,500 24,375 0.6500 0.550 0.541 0.550 0.541 0.558 44,347 0.5496 0.00%
2022-12-12 0 0.650 0.640 0.650 0.640 0.660 992,000 647,085 0.6523 0.550 0.541 0.550 0.541 0.558 1,173,136 0.5516 -1.52%
2022-12-09 0 0.660 0.650 0.660 0.640 0.660 525,000 343,320 0.6539 0.558 0.550 0.558 0.541 0.558 620,863 0.5530 0.00%
2022-12-08 0 0.660 0.640 0.660 0.600 0.660 1,192,500 754,085 0.6324 0.558 0.541 0.558 0.507 0.558 1,410,246 0.5347 0.00%
2022-12-07 0 0.660 0.650 0.660 0.640 0.660 356,000 232,960 0.6544 0.558 0.550 0.558 0.541 0.558 421,004 0.5533 0.00%
2022-12-06 0 0.660 0.650 0.660 0.640 0.670 264,000 172,065 0.6518 0.558 0.550 0.558 0.541 0.567 312,205 0.5511 -2.94%
2022-12-05 0 0.680 0.670 0.680 0.620 0.690 967,000 630,520 0.6520 0.575 0.567 0.575 0.524 0.583 1,143,571 0.5514 6.25%
2022-12-02 0 0.640 0.620 0.640 - - 0 0 - 0.541 0.524 0.541 - - 0 - 0.00%
2022-12-01 0 0.640 0.620 0.640 0.620 0.640 134,500 83,795 0.6230 0.541 0.524 0.541 0.524 0.541 159,059 0.5268 1.59%
2022-11-30 0 0.630 0.620 0.640 0.620 0.640 257,500 163,660 0.6356 0.533 0.524 0.541 0.524 0.541 304,519 0.5374 1.61%
2022-11-29 0 0.620 0.610 0.620 0.600 0.620 271,000 163,710 0.6041 0.524 0.516 0.524 0.507 0.524 320,484 0.5108 0.00%
2022-11-28 0 0.620 0.600 0.620 0.600 0.620 225,500 136,895 0.6071 0.524 0.507 0.524 0.507 0.524 266,676 0.5133 -1.59%
2022-11-25 0 0.630 0.630 0.640 0.620 0.630 184,500 115,635 0.6267 0.533 0.533 0.541 0.524 0.533 218,189 0.5300 0.00%
2022-11-24 0 0.630 0.620 0.630 0.630 0.630 32,000 20,160 0.6300 0.533 0.524 0.533 0.533 0.533 37,843 0.5327 -1.56%
2022-11-23 0 0.640 0.620 0.640 0.620 0.640 54,000 34,550 0.6398 0.541 0.524 0.541 0.524 0.541 63,860 0.5410 1.59%
2022-11-22 0 0.630 0.620 0.640 0.620 0.630 165,500 103,265 0.6240 0.533 0.524 0.541 0.524 0.533 195,720 0.5276 1.61%
2022-11-21 0 0.620 0.600 0.620 - - 0 0 - 0.524 0.507 0.524 - - 0 - 0.00%
2022-11-18 0 0.620 0.600 0.620 0.600 0.620 341,000 206,820 0.6065 0.524 0.507 0.524 0.507 0.524 403,265 0.5129 -1.59%
2022-11-17 0 0.630 0.610 0.630 0.620 0.630 73,000 45,270 0.6201 0.533 0.516 0.533 0.524 0.533 86,330 0.5244 -1.56%
2022-11-16 0 0.640 0.620 0.640 0.620 0.640 76,000 47,940 0.6308 0.541 0.524 0.541 0.524 0.541 89,877 0.5334 0.00%
2022-11-15 0 0.640 0.620 0.640 0.600 0.640 399,500 250,385 0.6267 0.541 0.524 0.541 0.507 0.541 472,447 0.5300 3.23%
2022-11-14 0 0.620 0.610 0.620 0.600 0.620 506,500 312,135 0.6163 0.524 0.516 0.524 0.507 0.524 598,985 0.5211 0.00%
2022-11-11 0 0.620 0.600 0.620 0.600 0.620 30,500 18,595 0.6097 0.524 0.507 0.524 0.507 0.524 36,069 0.5155 0.00%
2022-11-10 0 0.620 0.590 0.620 - - 0 0 - 0.524 0.499 0.524 - - 0 - -3.12%
2022-11-09 0 0.640 0.590 0.640 0.600 0.640 395,000 237,195 0.6005 0.541 0.499 0.541 0.507 0.541 467,126 0.5078 4.92%
2022-11-08 0 0.610 0.590 0.610 0.600 0.610 220,500 132,305 0.6000 0.516 0.499 0.516 0.507 0.516 260,763 0.5074 0.00%
2022-11-07 0 0.610 0.590 0.610 0.600 0.610 139,500 83,735 0.6003 0.516 0.499 0.516 0.507 0.516 164,972 0.5076 0.00%
2022-11-04 0 0.610 0.590 0.610 0.580 0.610 1,381,000 812,625 0.5884 0.516 0.499 0.516 0.490 0.516 1,633,166 0.4976 1.67%
2022-11-03 0 0.600 0.580 0.600 0.580 0.600 781,500 456,095 0.5836 0.507 0.490 0.507 0.490 0.507 924,199 0.4935 -1.64%
2022-11-02 0 0.610 0.600 0.610 0.560 0.610 371,500 219,305 0.5903 0.516 0.507 0.516 0.474 0.516 439,335 0.4992 3.39%
2022-11-01 0 0.590 0.570 0.590 0.560 0.610 110,500 64,910 0.5874 0.499 0.482 0.499 0.474 0.516 130,677 0.4967 -1.67%
2022-10-31 0 0.600 0.570 0.590 0.560 0.600 63,500 36,870 0.5806 0.507 0.482 0.499 0.474 0.507 75,095 0.4910 3.45%
2022-10-28 0 0.580 0.560 0.580 0.560 0.580 200,500 112,290 0.5600 0.490 0.474 0.490 0.474 0.490 237,111 0.4736 -1.69%
2022-10-27 0 0.590 0.570 0.580 0.570 0.590 72,500 41,935 0.5784 0.499 0.482 0.490 0.482 0.499 85,738 0.4891 1.72%
2022-10-26 0 0.580 0.560 0.580 - - 0 0 - 0.490 0.474 0.490 - - 0 - 0.00%
2022-10-25 0 0.580 0.560 0.580 0.560 0.580 50,000 28,210 0.5642 0.490 0.474 0.490 0.474 0.490 59,130 0.4771 0.00%
2022-10-24 0 0.580 0.560 0.580 0.540 0.590 565,500 318,955 0.5640 0.490 0.474 0.490 0.457 0.499 668,758 0.4769 -4.92%
2022-10-21 0 0.610 0.580 0.610 0.570 0.610 217,000 125,885 0.5801 0.516 0.490 0.516 0.482 0.516 256,623 0.4905 5.17%
2022-10-20 0 0.580 0.590 0.600 0.560 0.600 68,500 39,180 0.5720 0.490 0.499 0.507 0.474 0.507 81,008 0.4837 -3.33%
2022-10-19 0 0.600 0.570 0.600 0.570 0.600 34,000 19,740 0.5806 0.507 0.482 0.507 0.482 0.507 40,208 0.4909 -1.64%
2022-10-18 0 0.610 0.570 0.610 0.610 0.610 7,500 4,575 0.6100 0.516 0.482 0.516 0.516 0.516 8,869 0.5158 1.67%
2022-10-17 0 0.600 0.570 0.600 0.600 0.600 62,000 37,200 0.6000 0.507 0.482 0.507 0.507 0.507 73,321 0.5074 -1.64%
2022-10-14 0 0.610 0.570 0.610 0.600 0.610 9,500 5,715 0.6016 0.516 0.482 0.516 0.507 0.516 11,235 0.5087 1.67%
2022-10-13 0 0.600 0.560 0.600 - - 0 0 - 0.507 0.474 0.507 - - 0 - 0.00%
2022-10-12 0 0.600 0.590 0.600 0.560 0.600 27,500 15,940 0.5796 0.507 0.499 0.507 0.474 0.507 32,521 0.4901 -1.64%
2022-10-11 0 0.610 0.560 0.610 - - 500,000 305,000 0.6100 0.516 0.474 0.516 - - 591,298 0.5158 0.00%
2022-10-10 0 0.610 0.590 0.610 0.560 0.610 11,500 6,865 0.5970 0.516 0.499 0.516 0.474 0.516 13,600 0.5048 0.00%
2022-10-07 0 0.610 0.580 0.610 0.580 0.610 124,500 73,355 0.5892 0.516 0.490 0.516 0.490 0.516 147,233 0.4982 -1.61%
2022-10-06 0 0.620 0.590 0.620 0.580 0.620 29,500 17,700 0.6000 0.524 0.499 0.524 0.490 0.524 34,887 0.5074 3.33%
2022-10-05 0 0.600 0.570 0.600 0.570 0.590 205,000 120,535 0.5880 0.507 0.482 0.507 0.482 0.499 242,432 0.4972 1.69%
2022-10-03 0 0.590 0.560 0.590 - - 0 0 - 0.499 0.474 0.499 - - 0 - 0.00%
2022-09-30 0 0.590 0.560 0.590 0.560 0.590 96,500 55,780 0.5780 0.499 0.474 0.499 0.474 0.499 114,121 0.4888 0.00%
2022-09-29 0 0.590 0.570 0.590 0.570 0.600 423,500 246,715 0.5826 0.499 0.482 0.499 0.482 0.507 500,830 0.4926 -1.67%
2022-09-28 0 0.600 0.580 0.600 0.560 0.630 1,008,500 612,195 0.6070 0.507 0.490 0.507 0.474 0.533 1,192,649 0.5133 -6.25%
2022-09-27 0 0.640 0.630 0.640 0.620 0.640 242,000 151,830 0.6274 0.541 0.533 0.541 0.524 0.541 286,188 0.5305 0.00%
2022-09-26 0 0.640 0.620 0.640 0.620 0.640 296,500 186,510 0.6290 0.541 0.524 0.541 0.524 0.541 350,640 0.5319 0.00%
2022-09-23 0 0.640 0.630 0.640 0.630 0.640 394,500 249,835 0.6333 0.541 0.533 0.541 0.533 0.541 466,534 0.5355 0.00%
2022-09-22 0 0.640 0.630 0.640 0.630 0.650 933,500 597,145 0.6397 0.541 0.533 0.541 0.533 0.550 1,103,954 0.5409 -3.03%
2022-09-21 0 0.660 0.640 0.660 0.640 0.660 246,000 159,580 0.6487 0.558 0.541 0.558 0.541 0.558 290,919 0.5485 1.54%
2022-09-20 0 0.650 0.640 0.650 0.640 0.650 218,500 139,865 0.6401 0.550 0.541 0.550 0.541 0.550 258,397 0.5413 -1.52%
2022-09-19 0 0.660 0.650 0.660 0.630 0.660 1,027,500 665,365 0.6476 0.558 0.550 0.558 0.533 0.558 1,215,118 0.5476 1.54%
2022-09-16 0 0.650 0.630 0.650 0.640 0.650 1,016,500 650,905 0.6403 0.550 0.533 0.550 0.541 0.550 1,202,109 0.5415 -1.52%
2022-09-15 0 0.660 0.650 0.660 - - 0 0 - 0.558 0.550 0.558 - - 0 - 0.00%
2022-09-14 0 0.660 0.640 0.660 0.640 0.660 378,000 245,460 0.6494 0.558 0.541 0.558 0.541 0.558 447,021 0.5491 1.54%
2022-09-13 0 0.650 0.640 0.650 0.640 0.660 1,090,000 710,505 0.6518 0.550 0.541 0.550 0.541 0.558 1,289,030 0.5512 0.00%
2022-09-09 0 0.650 0.640 0.650 0.650 0.660 589,500 383,675 0.6508 0.550 0.541 0.550 0.550 0.558 697,141 0.5504 0.00%
2022-09-08 0 0.650 0.640 0.650 0.640 0.650 437,000 283,880 0.6496 0.550 0.541 0.550 0.541 0.550 516,795 0.5493 0.00%
2022-09-07 0 0.650 0.640 0.650 0.640 0.660 599,500 390,670 0.6517 0.550 0.541 0.550 0.541 0.558 708,967 0.5510 0.00%
2022-09-06 0 0.650 0.650 0.670 0.650 0.660 24,500 16,065 0.6557 0.550 0.550 0.567 0.550 0.558 28,974 0.5545 -1.52%
2022-09-05 0 0.660 0.650 0.660 0.650 0.680 1,606,000 1,063,275 0.6621 0.558 0.550 0.558 0.550 0.575 1,899,250 0.5598 -1.49%
2022-09-02 0 0.670 0.660 0.670 0.660 0.680 698,000 463,150 0.6635 0.567 0.558 0.567 0.558 0.575 825,452 0.5611 -1.47%
2022-09-01 0 0.680 0.670 0.680 0.680 0.680 6,000 4,080 0.6800 0.575 0.567 0.575 0.575 0.575 7,096 0.5750 0.00%
2022-08-31 0 0.680 0.670 0.680 0.670 0.670 512,500 343,550 0.6703 0.575 0.567 0.575 0.567 0.567 606,081 0.5668 0.00%
2022-08-30 0 0.680 0.670 0.680 0.670 0.680 910,000 613,465 0.6741 0.575 0.567 0.575 0.567 0.575 1,076,163 0.5700 0.00%
2022-08-29 0 0.680 0.670 0.680 0.670 0.700 906,500 619,035 0.6829 0.575 0.567 0.575 0.567 0.592 1,072,024 0.5774 0.00%
2022-08-26 0 0.680 0.660 0.680 0.660 0.680 281,000 188,250 0.6699 0.575 0.558 0.575 0.558 0.575 332,310 0.5665 0.00%
2022-08-25 0 0.680 0.660 0.680 0.680 0.680 2,000 1,360 0.6800 0.575 0.558 0.575 0.575 0.575 2,365 0.5750 1.49%
2022-08-24 0 0.670 0.660 0.670 0.660 0.670 31,500 21,050 0.6683 0.567 0.558 0.567 0.558 0.567 37,252 0.5651 0.00%
2022-08-23 0 0.670 0.660 0.670 0.660 0.670 32,000 21,295 0.6655 0.567 0.558 0.567 0.558 0.567 37,843 0.5627 1.52%
2022-08-22 0 0.660 0.670 0.680 0.660 0.680 1,476,500 983,860 0.6663 0.558 0.567 0.575 0.558 0.575 1,746,104 0.5635 -2.94%
2022-08-19 0 0.680 0.670 0.680 0.660 0.680 101,000 68,670 0.6799 0.575 0.567 0.575 0.558 0.575 119,442 0.5749 0.00%
2022-08-18 0 0.680 0.660 0.680 0.660 0.670 223,000 149,105 0.6686 0.575 0.558 0.575 0.558 0.567 263,719 0.5654 3.03%
2022-08-17 0 0.660 0.660 0.670 0.650 0.670 890,500 588,250 0.6606 0.558 0.558 0.567 0.550 0.567 1,053,102 0.5586 -2.94%
2022-08-16 0 0.680 0.660 0.680 0.660 0.680 82,000 54,845 0.6688 0.575 0.558 0.575 0.558 0.575 96,973 0.5656 0.00%
2022-08-15 0 0.680 0.670 0.680 0.670 0.680 59,500 40,275 0.6769 0.575 0.567 0.575 0.567 0.575 70,364 0.5724 0.00%
2022-08-12 0 0.680 0.670 0.680 0.670 0.690 842,500 570,750 0.6774 0.575 0.567 0.575 0.567 0.583 996,338 0.5728 -2.86%
2022-08-11 0 0.700 0.680 0.700 0.670 0.700 199,500 137,100 0.6872 0.592 0.575 0.592 0.567 0.592 235,928 0.5811 2.94%
2022-08-10 0 0.680 0.660 0.680 0.660 0.680 247,500 165,910 0.6703 0.575 0.558 0.575 0.558 0.575 292,693 0.5668 0.00%
2022-08-09 0 0.680 0.670 0.680 0.670 0.680 525,500 352,900 0.6716 0.575 0.567 0.575 0.567 0.575 621,454 0.5679 -1.45%
2022-08-08 0 0.690 0.670 0.690 - - 20,500 13,945 0.6802 0.583 0.567 0.583 - - 24,243 0.5752 1.47%
2022-08-05 0 0.680 0.670 0.680 0.670 0.680 407,500 276,090 0.6775 0.575 0.567 0.575 0.567 0.575 481,908 0.5729 0.00%
2022-08-04 0 0.680 0.670 0.680 0.660 0.700 1,289,000 861,505 0.6684 0.575 0.567 0.575 0.558 0.592 1,524,367 0.5652 -2.86%
2022-08-03 0 0.700 0.680 0.700 0.680 0.700 79,500 54,090 0.6804 0.592 0.575 0.592 0.575 0.592 94,016 0.5753 0.00%
2022-08-02 0 0.700 0.680 0.700 0.670 0.700 542,000 370,140 0.6829 0.592 0.575 0.592 0.567 0.592 640,967 0.5775 0.00%
2022-08-01 0 0.700 0.690 0.700 0.690 0.710 17,000 12,035 0.7079 0.592 0.583 0.592 0.583 0.600 20,104 0.5986 0.00%
2022-07-29 0 0.700 0.690 0.700 0.690 0.700 594,000 414,610 0.6980 0.592 0.583 0.592 0.583 0.592 702,462 0.5902 -1.41%
2022-07-28 0 0.710 0.690 0.710 0.700 0.710 312,500 219,375 0.7020 0.600 0.583 0.600 0.592 0.600 369,561 0.5936 -1.39%
2022-07-27 0 0.720 0.700 0.720 0.690 0.720 396,500 279,065 0.7038 0.609 0.592 0.609 0.583 0.609 468,900 0.5951 1.41%
2022-07-26 0 0.710 0.700 0.710 0.710 0.710 225,500 160,105 0.7100 0.600 0.592 0.600 0.600 0.600 266,676 0.6004 0.00%
2022-07-25 0 0.710 0.690 0.710 0.710 0.710 2,000 1,420 0.7100 0.600 0.583 0.600 0.600 0.600 2,365 0.6004 1.43%
2022-07-22 0 0.700 0.700 0.710 0.690 0.700 180,500 126,045 0.6983 0.592 0.592 0.600 0.583 0.592 213,459 0.5905 -1.41%
2022-07-21 0 0.710 0.690 0.710 0.690 0.710 32,500 22,865 0.7035 0.600 0.583 0.600 0.583 0.600 38,434 0.5949 0.00%
2022-07-20 0 0.710 0.690 0.710 0.690 0.710 63,500 44,670 0.7035 0.600 0.583 0.600 0.583 0.600 75,095 0.5948 0.00%
2022-07-19 0 0.710 0.700 0.710 0.690 0.710 16,500 11,535 0.6991 0.600 0.592 0.600 0.583 0.600 19,513 0.5911 0.00%
2022-07-18 0 0.710 0.700 0.710 0.700 0.710 14,000 9,820 0.7014 0.600 0.592 0.600 0.592 0.600 16,556 0.5931 1.43%
2022-07-15 0 0.700 0.690 0.700 0.690 0.700 360,500 250,570 0.6951 0.592 0.583 0.592 0.583 0.592 426,326 0.5877 -1.41%
2022-07-14 0 0.710 0.700 0.710 0.690 0.710 403,500 280,470 0.6951 0.600 0.592 0.600 0.583 0.600 477,178 0.5878 0.00%
2022-07-13 0 0.710 0.700 0.710 0.690 0.710 23,500 16,670 0.7094 0.600 0.592 0.600 0.583 0.600 27,791 0.5998 0.00%
2022-07-12 0 0.710 0.690 0.710 0.690 0.710 43,000 30,510 0.7095 0.600 0.583 0.600 0.583 0.600 50,852 0.6000 0.00%
2022-07-11 0 0.710 0.690 0.710 0.690 0.710 1,348,500 934,435 0.6929 0.600 0.583 0.600 0.583 0.600 1,594,731 0.5860 0.00%
2022-07-08 0 0.710 0.690 0.710 0.690 0.710 411,500 287,235 0.6980 0.600 0.583 0.600 0.583 0.600 486,638 0.5902 -1.39%
2022-07-07 0 0.720 0.700 0.720 0.680 0.720 143,500 99,545 0.6937 0.609 0.592 0.609 0.575 0.609 169,703 0.5866 1.41%
2022-07-06 0 0.710 0.700 0.710 0.700 0.710 99,907 70,898 0.7096 0.600 0.592 0.600 0.592 0.600 118,150 0.6001 -1.39%
2022-07-05 0 0.720 0.710 0.720 0.700 0.720 43,000 30,680 0.7135 0.609 0.600 0.609 0.592 0.609 50,852 0.6033 1.65%
2022-07-04 0 0.720 0.710 0.720 0.700 0.730 2,554,500 1,807,435 0.7075 0.599 0.591 0.599 0.582 0.607 3,070,918 0.5886 -2.70%
2022-06-30 0 0.740 0.730 0.740 0.730 0.740 151,000 111,440 0.7380 0.616 0.607 0.616 0.607 0.616 181,526 0.6139 -1.33%
2022-06-29 0 0.750 0.730 0.750 0.740 0.770 357,500 265,585 0.7429 0.624 0.607 0.624 0.616 0.641 429,772 0.6180 1.35%
2022-06-28 0 0.740 0.730 0.740 0.720 0.790 2,186,500 1,639,030 0.7496 0.616 0.607 0.616 0.599 0.657 2,628,523 0.6236 0.00%
2022-06-27 0 0.740 0.730 0.740 0.720 0.750 888,000 649,140 0.7310 0.616 0.607 0.616 0.599 0.624 1,067,518 0.6081 1.37%
2022-06-24 0 0.730 0.720 0.730 0.720 0.730 310,500 225,165 0.7252 0.607 0.599 0.607 0.599 0.607 373,271 0.6032 1.39%
2022-06-23 0 0.720 0.720 0.730 0.720 0.730 199,000 144,780 0.7275 0.599 0.599 0.607 0.599 0.607 239,230 0.6052 -2.70%
2022-06-22 0 0.740 0.740 0.750 0.720 0.740 202,500 147,825 0.7300 0.616 0.616 0.624 0.599 0.616 243,437 0.6072 1.37%
2022-06-21 0 0.730 0.720 0.730 0.700 0.750 515,500 368,815 0.7155 0.607 0.599 0.607 0.582 0.624 619,713 0.5951 -1.35%
2022-06-20 0 0.740 0.710 0.740 0.710 0.740 157,500 112,160 0.7121 0.616 0.591 0.616 0.591 0.616 189,340 0.5924 2.78%
2022-06-17 0 0.720 0.710 0.720 0.720 0.740 181,500 131,610 0.7251 0.599 0.591 0.599 0.599 0.616 218,192 0.6032 -1.37%
2022-06-16 0 0.730 0.720 0.730 0.700 0.770 3,825,000 2,728,550 0.7133 0.607 0.599 0.607 0.582 0.641 4,598,262 0.5934 -5.19%
2022-06-15 0 0.770 0.750 0.770 0.750 0.770 18,000 13,840 0.7689 0.641 0.624 0.641 0.624 0.641 21,639 0.6396 0.00%
2022-06-14 0 0.770 0.760 0.780 0.760 0.780 275,500 212,575 0.7716 0.641 0.632 0.649 0.632 0.649 331,195 0.6418 0.00%
2022-06-13 0 0.770 0.760 0.770 0.760 0.800 1,388,500 1,080,195 0.7780 0.641 0.632 0.641 0.632 0.665 1,669,199 0.6471 -6.10%
2022-06-10 0 0.820 0.800 0.820 0.790 0.840 800,500 653,875 0.8168 0.682 0.665 0.682 0.657 0.699 962,329 0.6795 -1.20%
2022-06-09 0 0.830 0.820 0.840 0.810 0.870 5,315,000 4,470,495 0.8411 0.690 0.682 0.699 0.674 0.724 6,389,480 0.6997 6.41%
2022-06-08 0 0.780 0.780 0.790 0.690 0.780 10,045,000 7,114,735 0.7083 0.649 0.649 0.657 0.574 0.649 12,075,697 0.5892 13.04%
2022-06-07 0 0.690 0.680 0.690 0.680 0.690 1,048,000 714,845 0.6821 0.574 0.566 0.574 0.566 0.574 1,259,864 0.5674 1.47%
2022-06-06 0 0.680 0.670 0.680 0.670 0.680 3,214,500 2,157,920 0.6713 0.566 0.557 0.566 0.557 0.566 3,864,343 0.5584 0.00%
2022-06-02 0 0.680 0.660 0.680 0.670 0.680 154,500 103,655 0.6709 0.566 0.549 0.566 0.557 0.566 185,734 0.5581 0.00%
2022-06-01 0 0.680 0.670 0.680 0.660 0.680 1,842,500 1,234,510 0.6700 0.566 0.557 0.566 0.549 0.566 2,214,980 0.5573 0.00%
2022-05-31 0 0.680 0.660 0.680 0.660 0.700 1,425,000 958,405 0.6726 0.566 0.549 0.566 0.549 0.582 1,713,078 0.5595 -1.45%
2022-05-30 0 0.690 0.680 0.690 0.680 0.690 223,500 152,080 0.6804 0.574 0.566 0.574 0.566 0.574 268,683 0.5660 1.47%
2022-05-27 0 0.680 0.670 0.680 0.660 0.680 684,000 462,615 0.6763 0.566 0.557 0.566 0.549 0.566 822,277 0.5626 0.00%
2022-05-26 0 0.680 0.660 0.680 0.660 0.680 171,500 114,945 0.6702 0.566 0.549 0.566 0.549 0.566 206,170 0.5575 1.49%
2022-05-25 0 0.670 0.660 0.670 0.670 0.670 186,500 124,955 0.6700 0.557 0.549 0.557 0.557 0.557 224,203 0.5573 -1.47%
2022-05-24 0 0.680 0.650 0.680 0.680 0.700 513,500 349,305 0.6802 0.566 0.541 0.566 0.566 0.582 617,309 0.5659 -2.86%
2022-05-23 0 0.700 0.680 0.700 0.690 0.700 400,000 276,020 0.6901 0.582 0.566 0.582 0.574 0.582 480,864 0.5740 1.45%
2022-05-20 0 0.690 0.680 0.690 0.690 0.700 791,500 546,140 0.6900 0.574 0.566 0.574 0.574 0.582 951,510 0.5740 0.00%
2022-05-19 0 0.690 0.680 0.690 0.670 0.690 143,500 97,615 0.6802 0.574 0.566 0.574 0.557 0.574 172,510 0.5659 1.47%
2022-05-18 0 0.680 0.680 0.690 0.670 0.710 985,500 679,480 0.6895 0.566 0.566 0.574 0.557 0.591 1,184,729 0.5735 -1.45%
2022-05-17 0 0.690 0.680 0.690 0.690 0.700 436,500 303,245 0.6947 0.574 0.566 0.574 0.574 0.582 524,743 0.5779 -4.17%
2022-05-16 0 0.720 0.710 0.720 0.700 0.720 773,000 542,860 0.7023 0.599 0.591 0.599 0.582 0.599 929,270 0.5842 2.86%
2022-05-13 0 0.700 0.690 0.700 0.700 0.730 438,500 307,900 0.7022 0.582 0.574 0.582 0.582 0.607 527,147 0.5841 -2.78%
2022-05-12 0 0.720 0.700 0.720 0.700 0.720 201,500 142,800 0.7087 0.599 0.582 0.599 0.582 0.599 242,235 0.5895 -2.70%
2022-05-11 0 0.740 0.730 0.740 0.700 0.740 4,364,500 3,065,285 0.7023 0.616 0.607 0.616 0.582 0.616 5,246,827 0.5842 -1.33%
2022-05-10 0 0.750 0.740 0.750 0.710 0.750 70,000 50,075 0.7154 0.624 0.616 0.624 0.591 0.624 84,151 0.5951 2.74%
2022-05-06 0 0.730 0.740 0.750 0.730 0.750 55,500 40,530 0.7303 0.607 0.616 0.624 0.607 0.624 66,720 0.6075 -2.67%
2022-05-05 0 0.750 0.730 0.750 0.730 0.750 244,500 181,550 0.7425 0.624 0.607 0.624 0.607 0.624 293,928 0.6177 -1.32%
2022-05-04 0 0.760 0.740 0.760 0.760 0.760 82,500 62,700 0.7600 0.632 0.616 0.632 0.632 0.632 99,178 0.6322 0.00%
2022-05-03 0 0.760 0.740 0.760 0.750 0.760 19,000 14,420 0.7589 0.632 0.616 0.632 0.624 0.632 22,841 0.6313 0.00%
2022-04-29 0 0.760 0.750 0.760 0.750 0.760 85,000 63,760 0.7501 0.632 0.624 0.632 0.624 0.632 102,184 0.6240 0.00%
2022-04-28 0 0.760 0.750 0.760 0.730 0.760 370,000 273,935 0.7404 0.632 0.624 0.632 0.607 0.632 444,799 0.6159 0.00%
2022-04-27 0 0.760 0.730 0.760 0.730 0.760 93,000 69,100 0.7430 0.632 0.607 0.632 0.607 0.632 111,801 0.6181 2.70%
2022-04-26 0 0.740 0.720 0.740 0.720 0.740 143,500 103,580 0.7218 0.616 0.599 0.616 0.599 0.616 172,510 0.6004 1.37%
2022-04-25 0 0.730 0.720 0.740 0.720 0.740 548,000 403,600 0.7365 0.607 0.599 0.616 0.599 0.616 658,784 0.6126 -2.67%
2022-04-22 0 0.750 0.750 0.770 0.740 0.770 204,500 155,530 0.7605 0.624 0.624 0.641 0.616 0.641 245,842 0.6326 -1.32%
2022-04-21 0 0.760 0.760 0.770 0.720 0.760 365,000 271,985 0.7452 0.632 0.632 0.641 0.599 0.632 438,788 0.6199 1.33%
2022-04-20 0 0.750 0.730 0.750 0.750 0.750 61,000 45,750 0.7500 0.624 0.607 0.624 0.624 0.624 73,332 0.6239 0.00%
2022-04-19 0 0.750 0.730 0.750 0.750 0.750 14,500 10,875 0.7500 0.624 0.607 0.624 0.624 0.624 17,431 0.6239 0.00%
2022-04-14 0 0.750 0.740 0.750 0.740 0.760 590,000 442,660 0.7503 0.624 0.616 0.624 0.616 0.632 709,274 0.6241 1.35%
2022-04-13 0 0.740 0.740 0.750 0.740 0.750 661,000 494,090 0.7475 0.616 0.616 0.624 0.616 0.624 794,628 0.6218 -3.90%
2022-04-12 0 0.770 0.760 0.770 0.740 0.770 292,000 221,890 0.7599 0.641 0.632 0.641 0.616 0.641 351,031 0.6321 2.67%
2022-04-11 0 0.750 0.730 0.760 0.740 0.760 443,500 332,480 0.7497 0.624 0.607 0.632 0.616 0.632 533,158 0.6236 -1.32%
2022-04-08 0 0.760 0.750 0.760 0.750 0.770 863,000 656,485 0.7607 0.632 0.624 0.632 0.624 0.641 1,037,464 0.6328 -1.30%
2022-04-07 0 0.770 0.760 0.770 0.750 0.770 15,000 11,350 0.7567 0.641 0.632 0.641 0.624 0.641 18,032 0.6294 1.32%
2022-04-06 0 0.760 0.750 0.760 0.750 0.770 1,251,000 941,495 0.7526 0.632 0.624 0.632 0.624 0.641 1,503,902 0.6260 0.00%
2022-04-04 0 0.760 0.760 0.770 0.740 0.770 1,240,000 922,620 0.7440 0.632 0.632 0.641 0.616 0.641 1,490,678 0.6189 -1.30%
2022-04-01 0 0.770 0.750 0.770 0.770 0.770 2,000 1,540 0.7700 0.641 0.624 0.641 0.641 0.641 2,404 0.6405 0.00%
2022-03-31 0 0.770 0.750 0.770 0.750 0.780 228,000 174,445 0.7651 0.641 0.624 0.641 0.624 0.649 274,092 0.6364 0.00%
2022-03-30 0 0.770 0.750 0.770 - - 0 0 - 0.641 0.624 0.641 - - 0 - 0.00%
2022-03-29 0 0.770 0.750 0.770 0.770 0.770 10,500 8,085 0.7700 0.641 0.624 0.641 0.641 0.641 12,623 0.6405 0.00%
2022-03-28 0 0.770 0.750 0.770 0.740 0.770 86,000 64,860 0.7542 0.641 0.624 0.641 0.616 0.641 103,386 0.6274 2.67%
2022-03-25 0 0.750 0.740 0.750 0.750 0.770 37,500 28,275 0.7540 0.624 0.616 0.624 0.624 0.641 45,081 0.6272 -2.60%
2022-03-24 0 0.770 0.750 0.780 0.750 0.780 77,000 57,980 0.7530 0.641 0.624 0.649 0.624 0.649 92,566 0.6264 1.32%
2022-03-23 0 0.760 0.760 0.780 0.750 0.790 81,000 62,075 0.7664 0.632 0.632 0.649 0.624 0.657 97,375 0.6375 0.00%
2022-03-22 0 0.760 0.750 0.760 0.750 0.770 161,500 121,615 0.7530 0.632 0.624 0.632 0.624 0.641 194,149 0.6264 1.33%
2022-03-21 0 0.750 0.730 0.760 0.750 0.780 145,000 109,010 0.7518 0.624 0.607 0.632 0.624 0.649 174,313 0.6254 -1.32%
2022-03-18 0 0.760 0.740 0.760 0.730 0.760 188,500 140,485 0.7453 0.632 0.616 0.632 0.607 0.632 226,607 0.6199 1.33%
2022-03-17 0 0.750 0.730 0.750 0.700 0.750 546,000 394,105 0.7218 0.624 0.607 0.624 0.582 0.624 656,379 0.6004 5.63%
2022-03-16 0 0.710 0.700 0.710 0.670 0.710 2,219,000 1,521,540 0.6857 0.591 0.582 0.591 0.557 0.591 2,667,593 0.5704 -1.39%
2022-03-15 0 0.720 0.710 0.720 0.700 0.760 764,000 556,465 0.7284 0.599 0.591 0.599 0.582 0.632 918,450 0.6059 -7.69%
2022-03-14 0 0.780 0.770 0.780 0.770 0.810 614,500 480,050 0.7812 0.649 0.641 0.649 0.641 0.674 738,727 0.6498 -4.88%
2022-03-11 0 0.820 0.810 0.820 0.800 0.820 45,000 36,390 0.8087 0.682 0.674 0.682 0.665 0.682 54,097 0.6727 -1.20%
2022-03-10 0 0.830 0.810 0.830 - - 0 0 - 0.690 0.674 0.690 - - 0 - 0.00%
2022-03-09 0 0.830 0.810 0.830 0.810 0.830 250,500 204,595 0.8167 0.690 0.674 0.690 0.674 0.690 301,141 0.6794 -1.19%
2022-03-08 0 0.840 0.840 0.850 0.820 0.840 124,500 102,120 0.8202 0.699 0.699 0.707 0.682 0.699 149,669 0.6823 2.44%
2022-03-07 0 0.820 0.820 0.840 0.810 0.860 62,500 52,015 0.8322 0.682 0.682 0.699 0.674 0.715 75,135 0.6923 -4.65%
2022-03-04 0 0.860 0.850 0.860 0.840 0.870 182,500 154,305 0.8455 0.715 0.707 0.715 0.699 0.724 219,394 0.7033 -2.27%
2022-03-03 0 0.880 0.860 0.880 0.850 0.880 399,000 339,750 0.8515 0.732 0.715 0.732 0.707 0.732 479,662 0.7083 2.33%
2022-03-02 0 0.860 0.850 0.860 0.850 0.870 63,000 53,590 0.8506 0.715 0.707 0.715 0.707 0.724 75,736 0.7076 -2.27%
2022-03-01 0 0.880 0.860 0.880 0.840 0.880 1,193,000 1,026,800 0.8607 0.732 0.715 0.732 0.699 0.732 1,434,177 0.7160 2.33%
2022-02-28 0 0.860 0.840 0.860 0.850 0.860 361,500 307,285 0.8500 0.715 0.699 0.715 0.707 0.715 434,581 0.7071 -1.15%
2022-02-25 0 0.870 0.850 0.870 0.850 0.870 14,500 12,345 0.8514 0.724 0.707 0.724 0.707 0.724 17,431 0.7082 0.00%
2022-02-24 0 0.870 0.860 0.870 0.850 0.880 194,500 166,410 0.8556 0.724 0.715 0.724 0.707 0.732 233,820 0.7117 -1.14%
2022-02-23 0 0.880 0.860 0.880 0.860 0.880 25,000 21,520 0.8608 0.732 0.715 0.732 0.715 0.732 30,054 0.7160 0.00%
2022-02-22 0 0.880 0.860 0.880 0.860 0.880 235,500 202,540 0.8600 0.732 0.715 0.732 0.715 0.732 283,109 0.7154 0.00%
2022-02-21 0 0.880 0.870 0.880 0.870 0.880 231,500 201,420 0.8701 0.732 0.724 0.732 0.724 0.732 278,300 0.7238 -1.12%
2022-02-18 0 0.890 0.860 0.900 0.870 0.890 244,000 215,635 0.8838 0.740 0.715 0.749 0.724 0.740 293,327 0.7351 0.00%
2022-02-17 0 0.890 0.870 0.890 0.870 0.890 181,000 157,490 0.8701 0.740 0.724 0.740 0.724 0.740 217,591 0.7238 1.14%
2022-02-16 0 0.880 0.880 0.900 0.870 0.910 7,500 6,780 0.9040 0.732 0.732 0.749 0.724 0.757 9,016 0.7520 -3.30%
2022-02-15 0 0.910 0.870 0.910 - - 0 0 - 0.757 0.724 0.757 - - 0 - 0.00%
2022-02-14 0 0.910 0.880 0.910 - - 0 0 - 0.757 0.732 0.757 - - 0 - 0.00%
2022-02-11 0 0.910 0.890 0.910 0.890 0.920 1,242,500 1,126,950 0.9070 0.757 0.740 0.757 0.740 0.765 1,493,684 0.7545 2.25%
2022-02-10 0 0.890 0.880 0.890 0.880 0.900 142,000 125,795 0.8859 0.740 0.732 0.740 0.732 0.749 170,707 0.7369 1.14%
2022-02-09 0 0.880 0.870 0.890 0.880 0.890 170,500 150,045 0.8800 0.732 0.724 0.740 0.732 0.740 204,968 0.7320 -1.12%
2022-02-08 0 0.890 0.870 0.890 0.890 0.890 200,000 178,000 0.8900 0.740 0.724 0.740 0.740 0.740 240,432 0.7403 -1.11%
2022-02-07 0 0.900 0.880 0.900 0.870 0.900 267,000 237,290 0.8887 0.749 0.732 0.749 0.724 0.749 320,977 0.7393 4.65%
2022-02-04 0 0.860 0.860 0.870 0.860 0.860 336,500 289,390 0.8600 0.715 0.715 0.724 0.715 0.715 404,527 0.7154 1.18%
2022-01-31 0 0.850 0.850 0.880 - - 0 0 - 0.707 0.707 0.732 - - 0 - 0.00%
2022-01-28 0 0.850 0.840 0.870 0.840 0.880 681,000 581,795 0.8543 0.707 0.699 0.724 0.699 0.732 818,671 0.7107 0.00%
2022-01-27 0 0.850 0.840 0.850 0.840 0.850 227,500 192,115 0.8445 0.707 0.699 0.707 0.699 0.707 273,491 0.7025 -1.16%
2022-01-26 0 0.860 0.850 0.860 0.850 0.870 320,500 277,375 0.8654 0.715 0.707 0.715 0.707 0.724 385,292 0.7199 1.18%
2022-01-25 0 0.850 0.840 0.860 0.840 0.850 349,000 294,670 0.8443 0.707 0.699 0.715 0.699 0.707 419,554 0.7023 -2.30%
2022-01-24 0 0.870 0.850 0.870 0.850 0.870 248,000 211,230 0.8517 0.724 0.707 0.724 0.707 0.724 298,136 0.7085 -1.14%
2022-01-21 0 0.880 0.860 0.880 0.870 0.880 91,000 79,350 0.8720 0.732 0.715 0.732 0.724 0.732 109,397 0.7253 -1.12%
2022-01-20 0 0.890 0.880 0.890 0.880 0.900 78,500 69,875 0.8901 0.740 0.732 0.740 0.732 0.749 94,370 0.7404 0.00%
2022-01-19 0 0.890 0.880 0.890 0.870 0.890 315,500 278,150 0.8816 0.740 0.732 0.740 0.724 0.740 379,281 0.7334 2.30%
2022-01-18 0 0.870 0.850 0.870 0.850 0.870 60,000 51,840 0.8640 0.724 0.707 0.724 0.707 0.724 72,130 0.7187 0.00%
2022-01-17 0 0.870 0.840 0.870 0.850 0.870 56,000 48,120 0.8593 0.724 0.699 0.724 0.707 0.724 67,321 0.7148 1.16%
2022-01-14 0 0.860 0.850 0.860 0.840 0.860 574,500 490,185 0.8532 0.715 0.707 0.715 0.699 0.715 690,641 0.7098 -3.37%
2022-01-13 0 0.890 0.870 0.890 0.860 0.930 207,000 182,320 0.8808 0.740 0.724 0.740 0.715 0.774 248,847 0.7327 -1.11%
2022-01-12 0 0.900 0.870 0.900 0.870 0.900 21,000 18,300 0.8714 0.749 0.724 0.749 0.724 0.749 25,245 0.7249 3.45%
2022-01-11 0 0.870 0.870 0.900 0.870 0.900 135,500 120,950 0.8926 0.724 0.724 0.749 0.724 0.749 162,893 0.7425 -2.25%
2022-01-10 0 0.890 0.880 0.890 0.880 0.890 31,000 27,335 0.8818 0.740 0.732 0.740 0.732 0.740 37,267 0.7335 3.49%
2022-01-07 0 0.860 0.860 0.870 0.850 0.870 202,500 174,295 0.8607 0.715 0.715 0.724 0.707 0.724 243,437 0.7160 2.38%
2022-01-06 0 0.840 0.840 0.850 0.830 0.850 175,000 147,725 0.8441 0.699 0.699 0.707 0.690 0.707 210,378 0.7022 -2.33%
2022-01-05 0 0.860 0.860 0.870 0.860 0.880 517,000 449,770 0.8700 0.715 0.715 0.724 0.715 0.732 621,517 0.7237 -4.44%
2022-01-04 0 0.900 0.880 0.900 0.880 0.910 281,000 249,635 0.8884 0.749 0.732 0.749 0.732 0.757 337,807 0.7390 0.00%
2022-01-03 0 0.900 0.900 0.920 0.890 0.950 799,000 728,685 0.9120 0.749 0.749 0.765 0.740 0.790 960,526 0.7586 -3.23%
2021-12-31 0 0.930 0.930 0.940 0.860 0.930 3,268,500 2,983,300 0.9127 0.774 0.774 0.782 0.715 0.774 3,929,260 0.7593 5.68%
2021-12-30 0 0.880 0.860 0.880 0.850 0.890 1,196,500 1,038,180 0.8677 0.732 0.715 0.732 0.707 0.740 1,438,384 0.7218 2.33%
2021-12-29 0 0.860 0.840 0.860 0.810 0.860 1,265,000 1,057,735 0.8362 0.715 0.699 0.715 0.674 0.715 1,520,732 0.6955 4.88%
2021-12-28 0 0.820 0.810 0.820 0.800 0.820 430,500 348,960 0.8106 0.682 0.674 0.682 0.665 0.682 517,530 0.6743 1.23%
2021-12-24 0 0.810 0.780 0.810 - - 0 0 - 0.674 0.649 0.674 - - 0 - 0.00%
2021-12-23 0 0.810 0.800 0.810 0.800 0.810 52,000 41,650 0.8010 0.674 0.665 0.674 0.665 0.674 62,512 0.6663 0.00%
2021-12-22 0 0.810 0.790 0.810 0.790 0.820 78,000 62,300 0.7987 0.674 0.657 0.674 0.657 0.682 93,768 0.6644 0.00%
2021-12-21 0 0.810 0.790 0.810 0.790 0.820 544,000 435,705 0.8009 0.674 0.657 0.674 0.657 0.682 653,975 0.6662 1.25%
2021-12-20 0 0.800 0.780 0.800 0.780 0.800 533,500 417,065 0.7818 0.665 0.649 0.665 0.649 0.665 641,352 0.6503 1.27%
2021-12-17 0 0.790 0.790 0.800 0.770 0.800 261,500 204,115 0.7806 0.657 0.657 0.665 0.641 0.665 314,365 0.6493 0.00%
2021-12-16 0 0.790 0.790 0.800 0.760 0.800 20,500 16,120 0.7863 0.657 0.657 0.665 0.632 0.665 24,644 0.6541 2.60%
2021-12-15 0 0.770 0.770 0.780 0.770 0.800 302,000 239,345 0.7925 0.641 0.641 0.649 0.641 0.665 363,052 0.6593 -2.53%
2021-12-14 0 0.790 0.780 0.790 0.770 0.800 165,500 130,040 0.7857 0.657 0.649 0.657 0.641 0.665 198,957 0.6536 0.00%
2021-12-13 0 0.790 0.790 0.800 0.790 0.820 144,000 115,220 0.8001 0.657 0.657 0.665 0.657 0.682 173,111 0.6656 -2.47%
2021-12-10 0 0.810 0.800 0.810 0.790 0.810 175,000 139,800 0.7989 0.674 0.665 0.674 0.657 0.674 210,378 0.6645 0.00%
2021-12-09 0 0.810 0.800 0.810 0.790 0.820 334,500 268,890 0.8039 0.674 0.665 0.674 0.657 0.682 402,123 0.6687 2.53%
2021-12-08 0 0.790 0.780 0.790 0.780 0.790 242,000 189,320 0.7823 0.657 0.649 0.657 0.649 0.657 290,923 0.6508 1.28%
2021-12-07 0 0.780 0.780 0.790 0.770 0.780 179,000 139,580 0.7798 0.649 0.649 0.657 0.641 0.649 215,187 0.6486 2.63%
2021-12-06 0 0.760 0.760 0.770 0.760 0.790 199,500 153,810 0.7710 0.632 0.632 0.641 0.632 0.657 239,831 0.6413 -1.30%
2021-12-03 0 0.770 0.770 0.780 0.760 0.780 196,000 150,915 0.7700 0.641 0.641 0.649 0.632 0.649 235,623 0.6405 0.00%
2021-12-02 0 0.770 0.770 0.780 0.740 0.780 1,958,500 1,487,770 0.7596 0.641 0.641 0.649 0.616 0.649 2,354,430 0.6319 -2.53%
2021-12-01 0 0.790 0.790 0.800 0.770 0.800 177,500 140,850 0.7935 0.657 0.657 0.665 0.641 0.665 213,383 0.6601 0.00%
2021-11-30 0 0.790 0.780 0.790 0.750 0.800 943,500 730,440 0.7742 0.657 0.649 0.657 0.624 0.665 1,134,238 0.6440 0.00%
2021-11-29 0 0.790 0.790 0.810 0.790 0.810 129,000 103,085 0.7991 0.657 0.657 0.674 0.657 0.674 155,079 0.6647 -1.25%
2021-11-26 0 0.800 0.800 0.810 0.800 0.820 275,000 223,350 0.8122 0.665 0.665 0.674 0.665 0.682 330,594 0.6756 -1.23%
2021-11-25 0 0.810 0.810 0.830 0.800 0.810 38,500 31,180 0.8099 0.674 0.674 0.690 0.665 0.674 46,283 0.6737 0.00%
2021-11-24 0 0.810 0.810 0.820 0.800 0.820 105,500 86,130 0.8164 0.674 0.674 0.682 0.665 0.682 126,828 0.6791 -2.41%
2021-11-23 0 0.830 0.810 0.830 0.800 0.830 51,500 41,730 0.8103 0.690 0.674 0.690 0.665 0.690 61,911 0.6740 0.00%
2021-11-22 0 0.830 0.810 0.830 0.800 0.830 142,500 116,830 0.8199 0.690 0.674 0.690 0.665 0.690 171,308 0.6820 0.00%
2021-11-19 0 0.830 0.800 0.830 0.790 0.830 592,000 476,535 0.8050 0.690 0.665 0.690 0.657 0.690 711,679 0.6696 2.47%
2021-11-18 0 0.810 0.810 0.820 0.810 0.830 210,500 173,305 0.8233 0.674 0.674 0.682 0.674 0.690 253,055 0.6849 0.00%
2021-11-17 0 0.810 0.810 0.820 0.810 0.820 72,000 58,920 0.8183 0.674 0.674 0.682 0.674 0.682 86,556 0.6807 -1.22%
2021-11-16 0 0.820 0.820 0.830 0.800 0.830 283,500 231,570 0.8168 0.682 0.682 0.690 0.665 0.690 340,812 0.6795 2.50%
2021-11-15 0 0.800 0.800 0.820 0.790 0.820 247,500 200,595 0.8105 0.665 0.665 0.682 0.657 0.682 297,535 0.6742 -2.44%
2021-11-12 0 0.820 0.810 0.820 0.810 0.820 485,500 394,625 0.8128 0.682 0.674 0.682 0.674 0.682 583,649 0.6761 -1.20%
2021-11-11 0 0.830 0.810 0.830 0.800 0.830 410,000 333,555 0.8135 0.690 0.674 0.690 0.665 0.690 492,886 0.6767 1.22%
2021-11-10 0 0.820 0.810 0.820 0.800 0.840 374,000 304,195 0.8134 0.682 0.674 0.682 0.665 0.699 449,608 0.6766 -2.38%
2021-11-09 0 0.840 0.810 0.840 0.820 0.840 132,000 108,670 0.8233 0.699 0.674 0.699 0.682 0.699 158,685 0.6848 0.00%
2021-11-08 0 0.840 0.820 0.840 0.830 0.860 16,000 13,525 0.8453 0.699 0.682 0.699 0.690 0.715 19,235 0.7032 1.20%
2021-11-05 0 0.830 0.810 0.830 0.810 0.830 433,500 354,705 0.8182 0.690 0.674 0.690 0.674 0.690 521,136 0.6806 1.22%
2021-11-04 0 0.820 0.820 0.840 0.820 0.850 547,000 459,225 0.8395 0.682 0.682 0.699 0.682 0.707 657,582 0.6984 -3.53%
2021-11-03 0 0.850 0.840 0.850 0.810 0.850 722,500 604,525 0.8367 0.707 0.699 0.707 0.674 0.707 868,561 0.6960 2.41%
2021-11-02 0 0.830 0.820 0.830 0.820 0.850 685,000 564,840 0.8246 0.690 0.682 0.690 0.682 0.707 823,480 0.6859 0.00%
2021-11-01 0 0.830 0.830 0.850 0.820 0.870 459,000 384,030 0.8367 0.690 0.690 0.707 0.682 0.724 551,791 0.6960 -5.68%
2021-10-29 0 0.880 0.850 0.880 0.840 0.880 499,500 427,530 0.8559 0.732 0.707 0.732 0.699 0.732 600,479 0.7120 2.33%
2021-10-28 0 0.860 0.860 0.870 0.860 0.890 723,000 634,920 0.8782 0.715 0.715 0.724 0.715 0.740 869,162 0.7305 -3.37%
2021-10-27 0 0.890 0.890 0.900 0.880 0.920 36,000 32,390 0.8997 0.740 0.740 0.749 0.732 0.765 43,278 0.7484 -3.26%
2021-10-26 0 0.920 0.920 0.930 0.900 0.940 2,500,000 2,310,300 0.9241 0.765 0.765 0.774 0.749 0.782 3,005,400 0.7687 2.22%
2021-10-25 0 0.900 0.900 0.910 0.860 0.910 416,500 372,505 0.8944 0.749 0.749 0.757 0.715 0.757 500,700 0.7440 2.27%
2021-10-22 0 0.880 0.880 0.890 0.860 0.890 273,000 237,845 0.8712 0.732 0.732 0.740 0.715 0.740 328,190 0.7247 0.00%
2021-10-21 0 0.880 0.880 0.910 0.880 0.920 235,000 211,660 0.9007 0.732 0.732 0.757 0.732 0.765 282,508 0.7492 -5.38%
2021-10-20 0 0.930 0.920 0.930 0.840 0.930 2,198,000 1,971,420 0.8969 0.774 0.765 0.774 0.699 0.774 2,642,348 0.7461 6.90%
2021-10-19 0 0.870 0.870 0.880 0.850 0.880 287,500 247,485 0.8608 0.724 0.724 0.732 0.707 0.732 345,621 0.7161 2.35%
2021-10-18 0 0.850 0.840 0.850 - - 0 0 - 0.707 0.699 0.707 - - 0 - 0.00%
2021-10-15 0 0.850 0.850 0.870 0.840 0.870 1,009,000 868,915 0.8612 0.707 0.707 0.724 0.699 0.724 1,212,979 0.7163 1.19%
2021-10-12 0 0.840 0.830 0.840 0.820 0.840 476,500 397,990 0.8352 0.699 0.690 0.699 0.682 0.699 572,829 0.6948 2.44%
2021-10-11 0 0.820 0.820 0.840 0.820 0.840 189,500 156,640 0.8266 0.682 0.682 0.699 0.682 0.699 227,809 0.6876 -2.38%
2021-10-08 0 0.840 0.830 0.840 0.820 0.840 526,500 437,180 0.8304 0.699 0.690 0.699 0.682 0.699 632,937 0.6907 0.00%
2021-10-07 0 0.840 0.830 0.840 0.830 0.840 138,000 115,440 0.8365 0.699 0.690 0.699 0.690 0.699 165,898 0.6958 1.20%
2021-10-06 0 0.830 0.820 0.830 0.810 0.840 397,000 328,330 0.8270 0.690 0.682 0.690 0.674 0.699 477,258 0.6880 1.22%
2021-10-05 0 0.820 0.810 0.820 0.790 0.820 333,000 269,575 0.8095 0.682 0.674 0.682 0.657 0.682 400,319 0.6734 1.23%
2021-10-04 0 0.810 0.800 0.810 0.780 0.820 1,515,500 1,213,620 0.8008 0.674 0.665 0.674 0.649 0.682 1,821,873 0.6661 -1.22%
2021-09-30 0 0.820 0.820 0.830 0.800 0.840 1,265,000 1,030,170 0.8144 0.682 0.682 0.690 0.665 0.699 1,520,732 0.6774 -1.20%
2021-09-29 0 0.830 0.820 0.830 0.810 0.840 184,000 150,700 0.8190 0.690 0.682 0.690 0.674 0.699 221,197 0.6813 0.00%
2021-09-28 0 0.830 0.830 0.850 0.830 0.860 89,000 74,790 0.8403 0.690 0.690 0.707 0.690 0.715 106,992 0.6990 0.00%
2021-09-27 0 0.830 0.830 0.840 0.800 0.840 2,987,500 2,452,180 0.8208 0.690 0.690 0.699 0.665 0.699 3,591,453 0.6828 0.00%
2021-09-24 0 0.830 0.830 0.840 0.820 0.880 1,559,500 1,332,935 0.8547 0.690 0.690 0.699 0.682 0.732 1,874,769 0.7110 -5.68%
2021-09-23 0 0.880 0.860 0.880 0.850 0.880 678,500 586,280 0.8641 0.732 0.715 0.732 0.707 0.732 815,666 0.7188 1.15%
2021-09-21 0 0.870 0.850 0.870 0.860 0.870 52,000 44,720 0.8600 0.724 0.707 0.724 0.715 0.724 62,512 0.7154 2.35%
2021-09-20 0 0.850 0.850 0.860 0.830 0.870 728,000 617,065 0.8476 0.707 0.707 0.715 0.690 0.724 875,172 0.7051 -3.41%
2021-09-17 0 0.880 0.850 0.880 0.850 0.880 314,500 270,575 0.8603 0.732 0.707 0.732 0.707 0.732 378,079 0.7157 3.53%
2021-09-16 0 0.850 0.850 0.860 0.830 0.890 905,000 791,285 0.8743 0.707 0.707 0.715 0.690 0.740 1,087,955 0.7273 -4.49%
2021-09-15 0 0.890 0.880 0.890 0.880 0.910 628,000 560,215 0.8921 0.740 0.732 0.740 0.732 0.757 754,956 0.7420 -1.11%
2021-09-14 0 0.900 0.890 0.900 0.890 0.920 1,344,000 1,217,955 0.9062 0.749 0.740 0.749 0.740 0.765 1,615,703 0.7538 -1.10%
2021-09-13 0 0.910 0.910 0.920 0.900 0.930 893,000 817,480 0.9154 0.757 0.757 0.765 0.749 0.774 1,073,529 0.7615 -3.19%
2021-09-10 0 0.940 0.930 0.940 0.900 0.940 2,974,000 2,748,475 0.9242 0.782 0.774 0.782 0.749 0.782 3,575,224 0.7688 4.44%
2021-09-09 0 0.900 0.900 0.910 0.890 0.920 967,000 876,070 0.9060 0.749 0.749 0.757 0.740 0.765 1,162,489 0.7536 -3.23%
2021-09-08 0 0.930 0.920 0.930 0.900 0.930 845,500 770,295 0.9111 0.774 0.765 0.774 0.749 0.774 1,016,426 0.7578 1.09%
2021-09-07 0 0.920 0.920 0.940 0.920 0.950 660,500 618,765 0.9368 0.765 0.765 0.782 0.765 0.790 794,027 0.7793 -2.13%
2021-09-06 0 0.940 0.930 0.940 0.890 0.940 1,165,000 1,077,420 0.9248 0.782 0.774 0.782 0.740 0.782 1,400,516 0.7693 5.62%
2021-09-03 0 0.890 0.900 0.910 0.880 0.910 665,500 596,830 0.8968 0.740 0.749 0.757 0.732 0.757 800,037 0.7460 -3.26%
2021-09-02 0 0.920 0.900 0.920 0.880 0.920 1,471,500 1,326,150 0.9012 0.765 0.749 0.765 0.732 0.765 1,768,978 0.7497 4.55%
2021-09-01 0 0.880 0.880 0.890 0.870 0.910 1,294,500 1,156,075 0.8931 0.732 0.732 0.740 0.724 0.757 1,556,196 0.7429 1.15%
2021-08-31 0 0.870 0.850 0.870 0.820 0.880 713,000 605,365 0.8490 0.724 0.707 0.724 0.682 0.732 857,140 0.7063 4.82%
2021-08-30 0 0.830 0.830 0.850 0.820 0.860 578,000 487,210 0.8429 0.690 0.690 0.707 0.682 0.715 694,848 0.7012 0.00%
2021-08-27 0 0.830 0.830 0.840 0.810 0.840 127,500 106,175 0.8327 0.690 0.690 0.699 0.674 0.699 153,275 0.6927 1.22%
2021-08-26 0 0.820 0.820 0.830 0.810 0.840 544,000 448,595 0.8246 0.682 0.682 0.690 0.674 0.699 653,975 0.6860 0.00%
2021-08-25 0 0.820 0.820 0.830 0.790 0.830 1,122,500 903,315 0.8047 0.682 0.682 0.690 0.657 0.690 1,349,425 0.6694 1.23%
2021-08-24 0 0.810 0.810 0.820 0.810 0.820 122,000 100,025 0.8199 0.674 0.674 0.682 0.674 0.682 146,664 0.6820 -1.22%
2021-08-23 0 0.820 0.820 0.830 0.800 0.830 215,500 175,810 0.8158 0.682 0.682 0.690 0.665 0.690 259,065 0.6786 0.00%
2021-08-20 0 0.820 0.810 0.820 0.810 0.840 518,000 424,405 0.8193 0.682 0.674 0.682 0.674 0.699 622,719 0.6815 -2.38%
2021-08-19 0 0.840 0.830 0.840 0.820 0.860 1,128,500 946,530 0.8388 0.699 0.690 0.699 0.682 0.715 1,356,638 0.6977 -2.33%
2021-08-18 0 0.860 0.860 0.870 0.850 0.880 114,500 99,065 0.8652 0.715 0.715 0.724 0.707 0.732 137,647 0.7197 -2.27%
2021-08-17 0 0.880 0.860 0.880 0.850 0.880 766,500 659,045 0.8598 0.732 0.715 0.732 0.707 0.732 921,456 0.7152 0.00%
2021-08-16 0 0.880 0.860 0.880 0.850 0.890 1,456,600 1,248,613 0.8572 0.732 0.715 0.732 0.707 0.740 1,751,066 0.7131 -2.22%
2021-08-13 0 0.900 0.890 0.900 0.850 0.900 777,500 674,395 0.8674 0.749 0.740 0.749 0.707 0.749 934,679 0.7215 1.12%
2021-08-12 0 0.890 0.890 0.900 0.880 0.900 352,500 311,335 0.8832 0.740 0.740 0.749 0.732 0.749 423,761 0.7347 -2.20%
2021-08-11 0 0.910 0.890 0.910 0.890 0.940 688,500 624,035 0.9064 0.757 0.740 0.757 0.740 0.782 827,687 0.7540 0.00%
2021-08-10 0 0.910 0.900 0.910 0.870 0.920 919,500 821,285 0.8932 0.757 0.749 0.757 0.724 0.765 1,105,386 0.7430 4.60%
2021-08-09 0 0.870 0.860 0.870 0.850 0.880 53,500 46,445 0.8681 0.724 0.715 0.724 0.707 0.732 64,316 0.7221 0.00%
2021-08-06 0 0.870 0.860 0.870 0.830 0.890 634,000 543,270 0.8569 0.724 0.715 0.724 0.690 0.740 762,169 0.7128 3.57%
2021-08-05 0 0.840 0.840 0.850 0.820 0.850 114,000 96,350 0.8452 0.699 0.699 0.707 0.682 0.707 137,046 0.7030 -1.18%
2021-08-04 0 0.850 0.830 0.850 0.830 0.850 17,000 14,430 0.8488 0.707 0.690 0.707 0.690 0.707 20,437 0.7061 0.00%
2021-08-03 0 0.850 0.850 0.860 0.840 0.860 229,500 194,355 0.8469 0.707 0.707 0.715 0.699 0.715 275,896 0.7045 0.00%
2021-08-02 0 0.850 0.820 0.840 0.800 0.860 1,363,500 1,107,325 0.8121 0.707 0.682 0.699 0.665 0.715 1,639,145 0.6756 0.00%
2021-07-30 0 0.850 0.850 0.860 0.820 0.850 190,500 159,595 0.8378 0.707 0.707 0.715 0.682 0.707 229,011 0.6969 1.19%
2021-07-29 0 0.840 0.830 0.840 0.820 0.860 770,000 639,990 0.8312 0.699 0.690 0.699 0.682 0.715 925,663 0.6914 1.20%
2021-07-28 0 0.830 0.830 0.840 0.830 0.860 1,073,000 895,810 0.8349 0.690 0.690 0.699 0.690 0.715 1,289,918 0.6945 -3.49%
2021-07-27 0 0.860 0.840 0.860 0.840 0.890 811,000 697,460 0.8600 0.715 0.699 0.715 0.699 0.740 974,952 0.7154 -1.15%
2021-07-26 0 0.870 0.860 0.880 0.870 0.930 996,500 873,865 0.8769 0.724 0.715 0.732 0.724 0.774 1,197,952 0.7295 -6.45%
2021-07-23 0 0.930 0.900 0.930 0.880 0.930 592,000 530,325 0.8958 0.774 0.749 0.774 0.732 0.774 711,679 0.7452 3.33%
2021-07-22 0 0.900 0.900 0.910 0.870 0.920 502,000 449,735 0.8959 0.749 0.749 0.757 0.724 0.765 603,484 0.7452 2.27%
2021-07-21 0 0.880 0.870 0.890 0.870 0.890 73,500 64,685 0.8801 0.732 0.724 0.740 0.724 0.740 88,359 0.7321 -1.12%
2021-07-20 0 0.890 0.880 0.890 0.880 0.930 77,000 68,095 0.8844 0.740 0.732 0.740 0.732 0.774 92,566 0.7356 -2.20%
2021-07-19 0 0.910 0.900 0.910 0.880 0.970 1,828,000 1,637,210 0.8956 0.757 0.749 0.757 0.732 0.807 2,197,548 0.7450 -5.21%
2021-07-16 0 0.960 0.940 0.960 0.920 0.970 113,500 106,525 0.9385 0.799 0.782 0.799 0.765 0.807 136,445 0.7807 1.05%
2021-07-15 0 0.950 0.940 0.950 0.900 0.950 404,500 374,810 0.9266 0.790 0.782 0.790 0.749 0.790 486,274 0.7708 3.26%
2021-07-14 0 0.920 0.910 0.920 0.900 0.920 175,000 159,335 0.9105 0.765 0.757 0.765 0.749 0.765 210,378 0.7574 1.10%
2021-07-13 0 0.910 0.900 0.910 0.900 0.920 241,000 218,380 0.9061 0.757 0.749 0.757 0.749 0.765 289,721 0.7538 -1.09%
2021-07-12 0 0.920 0.910 0.920 0.890 0.930 167,500 152,165 0.9084 0.765 0.757 0.765 0.740 0.774 201,362 0.7557 1.10%
2021-07-09 0 0.910 0.900 0.910 0.870 0.910 490,500 437,175 0.8913 0.757 0.749 0.757 0.724 0.757 589,659 0.7414 2.25%
2021-07-08 0 0.890 0.870 0.890 0.870 0.910 269,000 237,935 0.8845 0.740 0.724 0.740 0.724 0.757 323,381 0.7358 1.14%
2021-07-07 0 0.880 0.870 0.880 0.870 0.890 176,000 153,825 0.8740 0.732 0.724 0.732 0.724 0.740 211,580 0.7270 -1.12%
2021-07-06 0 0.890 0.870 0.890 0.870 0.890 157,500 138,320 0.8782 0.740 0.724 0.740 0.724 0.740 189,340 0.7305 1.14%
2021-07-05 0 0.880 0.880 0.890 0.880 0.890 55,500 48,905 0.8812 0.732 0.732 0.740 0.732 0.740 66,720 0.7330 -1.12%
2021-07-02 0 0.890 0.880 0.890 0.880 0.900 618,000 547,760 0.8863 0.740 0.732 0.740 0.732 0.749 742,935 0.7373 0.00%
2021-06-30 0 0.890 0.880 0.890 0.880 0.900 1,756,500 1,557,480 0.8867 0.740 0.732 0.740 0.732 0.749 2,111,594 0.7376 -1.11%
2021-06-29 0 0.900 0.900 0.910 0.890 0.900 125,000 112,460 0.8997 0.749 0.749 0.757 0.740 0.749 150,270 0.7484 0.00%
2021-06-28 0 0.900 0.900 0.910 0.890 0.920 156,500 141,975 0.9072 0.749 0.749 0.757 0.740 0.765 188,138 0.7546 -1.10%
2021-06-25 0 0.910 0.890 0.910 0.880 0.910 699,500 625,440 0.8941 0.757 0.740 0.757 0.732 0.757 840,911 0.7438 1.11%
2021-06-24 0 0.900 0.890 0.900 0.880 0.930 355,500 316,660 0.8907 0.749 0.740 0.749 0.732 0.774 427,368 0.7410 -1.10%
2021-06-23 0 0.910 0.900 0.910 0.890 0.930 286,500 256,985 0.8970 0.757 0.749 0.757 0.740 0.774 344,419 0.7461 -1.09%
2021-06-22 0 0.920 0.910 0.920 0.890 0.940 404,500 369,150 0.9126 0.765 0.757 0.765 0.740 0.782 486,274 0.7591 4.55%
2021-06-21 0 0.880 0.880 0.900 0.860 0.910 264,500 233,785 0.8839 0.732 0.732 0.749 0.715 0.757 317,971 0.7352 0.00%
2021-06-18 0 0.880 0.880 0.890 0.870 0.890 121,500 105,730 0.8702 0.732 0.732 0.740 0.724 0.740 146,062 0.7239 2.33%
2021-06-17 0 0.860 0.860 0.870 0.850 0.880 664,500 577,350 0.8688 0.715 0.715 0.724 0.707 0.732 798,835 0.7227 0.00%
2021-06-16 0 0.860 0.860 0.870 0.850 0.870 369,000 318,820 0.8640 0.715 0.715 0.724 0.707 0.724 443,597 0.7187 0.00%
2021-06-15 0 0.860 0.860 0.870 0.850 0.880 431,000 373,595 0.8668 0.715 0.715 0.724 0.707 0.732 518,131 0.7210 1.18%
2021-06-11 0 0.850 0.850 0.880 0.850 0.890 895,500 777,705 0.8685 0.707 0.707 0.732 0.707 0.740 1,076,534 0.7224 -1.16%
2021-06-10 0 0.860 0.860 0.880 0.860 0.890 546,500 475,605 0.8703 0.715 0.715 0.732 0.715 0.740 656,980 0.7239 -1.15%
2021-06-09 0 0.870 0.870 0.880 0.870 0.910 780,500 697,435 0.8936 0.724 0.724 0.732 0.724 0.757 938,286 0.7433 -2.25%
2021-06-08 0 0.890 0.890 0.900 0.890 0.900 444,000 399,065 0.8988 0.740 0.740 0.749 0.740 0.749 533,759 0.7477 -1.11%
2021-06-07 0 0.900 0.900 0.910 0.900 0.910 313,500 284,930 0.9089 0.749 0.749 0.757 0.749 0.757 376,877 0.7560 -2.17%
2021-06-04 0 0.920 0.910 0.920 0.900 0.920 315,000 286,675 0.9101 0.765 0.757 0.765 0.749 0.765 378,680 0.7570 1.10%
2021-06-03 0 0.910 0.910 0.920 0.910 0.920 91,000 82,985 0.9119 0.757 0.757 0.765 0.757 0.765 109,397 0.7586 -1.09%
2021-06-02 0 0.920 0.900 0.920 0.900 0.920 199,000 180,110 0.9051 0.765 0.749 0.765 0.749 0.765 239,230 0.7529 0.00%
2021-06-01 0 0.920 0.910 0.920 0.910 0.930 232,000 212,940 0.9178 0.765 0.757 0.765 0.757 0.774 278,901 0.7635 1.10%
2021-05-31 0 0.910 0.910 0.920 0.910 0.970 597,000 548,320 0.9185 0.757 0.757 0.765 0.757 0.807 717,690 0.7640 -1.09%
2021-05-28 0 0.920 0.910 0.920 0.900 0.950 1,043,000 952,680 0.9134 0.765 0.757 0.765 0.749 0.790 1,253,853 0.7598 0.00%
2021-05-27 0 0.920 0.920 0.930 0.920 0.950 365,500 342,395 0.9368 0.765 0.765 0.774 0.765 0.790 439,389 0.7793 -1.08%
2021-05-26 0 0.930 0.920 0.930 0.910 0.950 566,500 525,460 0.9276 0.774 0.765 0.774 0.757 0.790 681,024 0.7716 0.00%
2021-05-25 0 0.930 0.930 0.950 0.920 0.950 128,000 120,055 0.9379 0.774 0.774 0.790 0.765 0.790 153,876 0.7802 -1.06%
2021-05-24 0 0.940 0.930 0.940 0.930 0.950 101,000 95,260 0.9432 0.782 0.774 0.782 0.774 0.790 121,418 0.7846 -1.05%
2021-05-21 0 0.950 0.930 0.950 0.920 0.980 556,500 523,420 0.9406 0.790 0.774 0.790 0.765 0.815 669,002 0.7824 -2.06%
2021-05-20 0 0.970 0.960 0.970 0.940 0.990 1,081,500 1,023,760 0.9466 0.807 0.799 0.807 0.782 0.824 1,300,136 0.7874 1.04%
2021-05-18 0 0.960 0.960 0.980 0.960 0.990 323,500 316,595 0.9787 0.799 0.799 0.815 0.799 0.824 388,899 0.8141 -1.03%
2021-05-17 0 0.970 0.960 0.970 0.950 0.990 664,000 648,060 0.9760 0.807 0.799 0.807 0.790 0.824 798,234 0.8119 0.00%
2021-05-14 0 0.970 0.960 0.970 0.950 1.000 91,000 88,110 0.9682 0.807 0.799 0.807 0.790 0.832 109,397 0.8054 1.04%
2021-05-13 0 0.960 0.940 0.960 0.950 0.980 97,500 94,635 0.9706 0.799 0.782 0.799 0.790 0.815 117,211 0.8074 -2.04%
2021-05-12 0 0.980 0.970 0.980 0.930 0.980 409,000 386,590 0.9452 0.815 0.807 0.815 0.774 0.815 491,683 0.7863 4.26%
2021-05-11 0 0.940 0.940 0.960 0.930 0.970 162,000 154,140 0.9515 0.782 0.782 0.799 0.774 0.807 194,750 0.7915 -3.09%
2021-05-10 0 0.970 0.970 0.990 0.950 0.990 218,500 211,425 0.9676 0.807 0.807 0.824 0.790 0.824 262,672 0.8049 3.19%
2021-05-07 0 0.940 0.940 0.950 0.940 0.960 192,500 183,370 0.9526 0.782 0.782 0.790 0.782 0.799 231,416 0.7924 0.00%
2021-05-06 0 0.940 0.940 0.950 0.930 1.000 1,183,500 1,128,305 0.9534 0.782 0.782 0.790 0.774 0.832 1,422,756 0.7930 -3.09%
2021-05-05 0 0.970 0.960 0.970 0.910 0.970 1,465,000 1,381,755 0.9432 0.807 0.799 0.807 0.757 0.807 1,761,164 0.7846 5.43%
2021-05-04 0 0.920 0.920 0.930 0.910 0.930 691,000 636,565 0.9212 0.765 0.765 0.774 0.757 0.774 830,693 0.7663 2.22%
2021-05-03 0 0.900 0.900 0.910 0.890 0.920 61,000 54,925 0.9004 0.749 0.749 0.757 0.740 0.765 73,332 0.7490 -1.10%
2021-04-30 0 0.910 0.900 0.910 0.900 0.910 352,000 318,800 0.9057 0.757 0.749 0.757 0.749 0.757 423,160 0.7534 -1.09%
2021-04-29 0 0.920 0.910 0.920 0.900 0.920 73,500 66,910 0.9103 0.765 0.757 0.765 0.749 0.765 88,359 0.7573 1.10%
2021-04-28 0 0.910 0.900 0.920 0.910 0.910 52,000 47,330 0.9102 0.757 0.749 0.765 0.757 0.757 62,512 0.7571 -1.09%
2021-04-27 0 0.920 0.920 0.930 0.910 0.910 500 455 0.9100 0.765 0.765 0.774 0.757 0.757 601 0.7570 -1.08%
2021-04-26 0 0.930 0.910 0.930 0.910 0.930 64,500 58,910 0.9133 0.774 0.757 0.774 0.757 0.774 77,539 0.7597 0.00%
2021-04-23 0 0.930 0.920 0.930 0.910 0.930 162,000 150,140 0.9268 0.774 0.765 0.774 0.757 0.774 194,750 0.7709 0.00%
2021-04-22 0 0.930 0.930 0.940 0.930 0.940 5,500 5,160 0.9382 0.774 0.774 0.782 0.774 0.782 6,612 0.7804 -1.06%
2021-04-21 0 0.940 0.920 0.940 0.920 0.950 504,500 473,995 0.9395 0.782 0.765 0.782 0.765 0.790 606,490 0.7815 0.00%
2021-04-20 0 0.940 0.930 0.950 0.930 0.930 25,500 23,715 0.9300 0.782 0.774 0.790 0.774 0.774 30,655 0.7736 1.08%
2021-04-19 0 0.930 0.930 0.940 0.930 0.940 86,000 80,190 0.9324 0.774 0.774 0.782 0.774 0.782 103,386 0.7756 -1.06%
2021-04-16 0 0.940 0.910 0.940 0.900 0.940 995,500 918,185 0.9223 0.782 0.757 0.782 0.749 0.782 1,196,750 0.7672 4.44%
2021-04-15 0 0.900 0.900 0.910 0.890 0.900 40,000 35,980 0.8995 0.749 0.749 0.757 0.740 0.749 48,086 0.7482 -1.10%
2021-04-14 0 0.910 0.910 0.920 0.880 0.910 144,500 129,010 0.8928 0.757 0.757 0.765 0.732 0.757 173,712 0.7427 1.11%
2021-04-13 0 0.900 0.900 0.920 0.900 0.920 90,000 81,015 0.9002 0.749 0.749 0.765 0.749 0.765 108,194 0.7488 -1.10%
2021-04-12 0 0.910 0.910 0.920 0.890 0.920 298,500 272,930 0.9143 0.757 0.757 0.765 0.740 0.765 358,845 0.7606 1.11%
2021-04-09 0 0.900 0.890 0.900 0.880 0.910 387,000 346,725 0.8959 0.749 0.740 0.749 0.732 0.757 465,236 0.7453 -1.10%
2021-04-08 0 0.910 0.910 0.920 0.900 0.910 371,000 337,100 0.9086 0.757 0.757 0.765 0.749 0.757 446,001 0.7558 -1.09%
2021-04-07 0 0.920 0.910 0.920 0.920 0.920 139,500 128,340 0.9200 0.765 0.757 0.765 0.765 0.765 167,701 0.7653 -1.08%
2021-04-01 0 0.930 0.920 0.930 0.900 0.940 460,000 422,785 0.9191 0.774 0.765 0.774 0.749 0.782 552,994 0.7645 1.09%
2021-03-31 0 0.920 0.910 0.920 0.900 0.930 920,000 836,755 0.9095 0.765 0.757 0.765 0.749 0.774 1,105,987 0.7566 -1.08%
2021-03-30 0 0.930 0.920 0.940 0.920 0.940 446,500 412,910 0.9248 0.774 0.765 0.782 0.765 0.782 536,764 0.7693 0.00%
2021-03-29 0 0.930 0.920 0.930 0.920 0.950 424,500 396,180 0.9333 0.774 0.765 0.774 0.765 0.790 510,317 0.7763 -2.11%
2021-03-26 0 0.950 0.930 0.950 0.930 0.950 628,000 589,140 0.9381 0.790 0.774 0.790 0.774 0.790 754,956 0.7804 1.06%
2021-03-25 0 0.940 0.940 0.950 0.930 0.960 2,545,000 2,409,575 0.9468 0.782 0.782 0.790 0.774 0.799 3,059,497 0.7876 -1.05%
2021-03-24 0 0.950 0.930 0.950 0.940 0.990 1,381,500 1,312,630 0.9501 0.790 0.774 0.790 0.782 0.824 1,660,784 0.7904 -4.04%
2021-03-23 0 0.990 0.980 0.990 0.970 1.010 1,184,000 1,173,190 0.9909 0.824 0.815 0.824 0.807 0.840 1,423,357 0.8242 -3.88%
2021-03-22 0 1.030 1.010 1.030 1.010 1.030 75,500 76,605 1.0146 0.857 0.840 0.857 0.840 0.857 90,763 0.8440 0.98%
2021-03-19 0 1.020 1.020 1.030 1.020 1.070 486,500 501,950 1.0318 0.848 0.848 0.857 0.848 0.890 584,851 0.8583 -4.67%
2021-03-18 0 1.070 1.070 1.080 1.050 1.070 1,140,000 1,209,545 1.0610 0.890 0.890 0.898 0.873 0.890 1,370,462 0.8826 0.00%
2021-03-17 0 1.070 1.050 1.070 1.050 1.070 165,500 175,400 1.0598 0.890 0.873 0.890 0.873 0.890 198,957 0.8816 1.90%
2021-03-16 0 1.050 1.050 1.060 1.050 1.100 632,000 678,465 1.0735 0.873 0.873 0.882 0.873 0.915 759,765 0.8930 0.96%
2021-03-15 0 1.040 1.040 1.050 1.020 1.070 1,005,500 1,060,535 1.0547 0.865 0.865 0.873 0.848 0.890 1,208,772 0.8774 1.96%
2021-03-12 0 1.020 1.020 1.030 1.020 1.060 326,000 338,030 1.0369 0.848 0.848 0.857 0.848 0.882 391,904 0.8625 -2.86%
2021-03-11 0 1.050 1.040 1.050 1.040 1.060 994,000 1,039,610 1.0459 0.873 0.865 0.873 0.865 0.882 1,194,947 0.8700 2.94%
2021-03-10 0 1.020 1.020 1.030 1.010 1.030 269,000 276,560 1.0281 0.848 0.848 0.857 0.840 0.857 323,381 0.8552 0.99%
2021-03-09 0 1.010 1.000 1.010 0.990 1.030 1,030,000 1,042,000 1.0117 0.840 0.832 0.840 0.824 0.857 1,238,225 0.8415 -1.94%
2021-03-08 0 1.030 1.030 1.040 1.020 1.060 688,000 709,705 1.0315 0.857 0.857 0.865 0.848 0.882 827,086 0.8581 -2.83%
2021-03-05 0 1.060 1.050 1.060 1.020 1.060 603,500 630,270 1.0444 0.882 0.873 0.882 0.848 0.882 725,504 0.8687 0.95%
2021-03-04 0 1.050 1.050 1.070 1.020 1.150 6,051,500 6,451,155 1.0660 0.873 0.873 0.890 0.848 0.957 7,274,871 0.8868 -8.70%
2021-03-03 0 1.150 1.140 1.150 1.110 1.150 1,087,500 1,229,950 1.1310 0.957 0.948 0.957 0.923 0.957 1,307,349 0.9408 2.68%
2021-03-02 0 1.120 1.120 1.140 1.120 1.190 3,151,000 3,593,935 1.1406 0.932 0.932 0.948 0.932 0.990 3,788,006 0.9488 -5.08%
2021-03-01 0 1.180 1.160 1.180 1.130 1.190 1,568,500 1,813,840 1.1564 0.982 0.965 0.982 0.940 0.990 1,885,588 0.9619 1.72%
2021-02-26 0 1.160 1.160 1.170 1.150 1.250 3,875,000 4,571,990 1.1799 0.965 0.965 0.973 0.957 1.040 4,658,370 0.9815 -5.69%
2021-02-25 0 1.230 1.220 1.230 1.140 1.280 8,192,000 10,084,230 1.2310 1.023 1.015 1.023 0.948 1.065 9,848,095 1.0240 8.85%
2021-02-24 0 1.130 1.130 1.140 1.120 1.230 4,879,000 5,659,510 1.1600 0.940 0.940 0.948 0.932 1.023 5,865,339 0.9649 -6.61%
2021-02-23 0 1.210 1.200 1.210 1.130 1.240 5,581,000 6,723,345 1.2047 1.007 0.998 1.007 0.940 1.031 6,709,255 1.0021 5.22%
2021-02-22 0 1.150 1.140 1.150 1.120 1.200 3,418,000 3,966,440 1.1605 0.957 0.948 0.957 0.932 0.998 4,108,983 0.9653 2.68%
2021-02-19 0 1.120 1.110 1.120 1.100 1.140 1,496,000 1,678,535 1.1220 0.932 0.923 0.932 0.915 0.948 1,798,431 0.9333 -1.75%
2021-02-18 0 1.140 1.120 1.140 1.100 1.150 2,089,500 2,341,995 1.1208 0.948 0.932 0.948 0.915 0.957 2,511,913 0.9324 -1.72%
2021-02-17 0 1.160 1.140 1.160 1.130 1.170 2,182,500 2,480,090 1.1364 0.965 0.948 0.965 0.940 0.973 2,623,714 0.9453 -0.85%
2021-02-16 0 1.170 1.160 1.170 1.100 1.190 5,484,000 6,338,315 1.1558 0.973 0.965 0.973 0.915 0.990 6,592,645 0.9614 6.36%
2021-02-11 0 1.100 1.090 1.110 1.050 1.110 2,230,000 2,457,360 1.1020 0.915 0.907 0.923 0.873 0.923 2,680,817 0.9166 3.77%
2021-02-10 0 1.060 1.060 1.070 1.030 1.090 1,957,000 2,084,125 1.0650 0.882 0.882 0.890 0.857 0.907 2,352,627 0.8859 2.91%
2021-02-09 0 1.030 1.030 1.050 1.020 1.040 567,500 584,465 1.0299 0.857 0.857 0.873 0.848 0.865 682,226 0.8567 -1.90%
2021-02-08 0 1.050 1.030 1.050 1.020 1.090 1,072,500 1,130,770 1.0543 0.873 0.857 0.873 0.848 0.907 1,289,317 0.8770 -2.78%
2021-02-05 0 1.080 1.070 1.080 0.980 1.110 5,149,500 5,515,460 1.0711 0.898 0.890 0.898 0.815 0.923 6,190,523 0.8910 6.93%
2021-02-04 0 1.010 0.990 1.010 0.970 1.020 681,000 673,790 0.9894 0.840 0.824 0.840 0.807 0.848 818,671 0.8230 0.00%
2021-02-03 0 1.010 1.000 1.020 0.990 1.020 968,500 978,705 1.0105 0.840 0.832 0.848 0.824 0.848 1,164,292 0.8406 2.02%
2021-02-02 0 0.990 0.970 1.000 0.960 0.990 1,744,500 1,686,360 0.9667 0.824 0.807 0.832 0.799 0.824 2,097,168 0.8041 0.00%
2021-02-01 0 0.990 0.980 0.990 0.960 1.010 2,798,000 2,744,280 0.9808 0.824 0.815 0.824 0.799 0.840 3,363,644 0.8159 -3.88%
2021-01-29 0 1.030 1.030 1.040 0.990 1.080 4,847,500 5,000,815 1.0316 0.857 0.857 0.865 0.824 0.898 5,827,471 0.8581 -3.74%
2021-01-28 0 1.070 1.050 1.070 0.960 1.140 9,807,000 10,469,415 1.0675 0.890 0.873 0.890 0.799 0.948 11,789,583 0.8880 9.18%
2021-01-27 0 0.980 0.960 0.980 0.960 1.000 630,000 611,580 0.9708 0.815 0.799 0.815 0.799 0.832 757,361 0.8075 -1.01%
2021-01-26 0 0.990 0.970 0.990 0.970 1.020 1,878,500 1,865,965 0.9933 0.824 0.807 0.824 0.807 0.848 2,258,258 0.8263 0.00%
2021-01-25 0 0.990 0.990 1.000 0.940 0.990 1,647,500 1,592,275 0.9665 0.824 0.824 0.832 0.782 0.824 1,980,559 0.8040 2.06%
2021-01-22 0 0.970 0.970 0.980 0.940 1.030 3,144,000 3,037,870 0.9662 0.807 0.807 0.815 0.782 0.857 3,779,591 0.8038 -3.00%
2021-01-21 0 1.000 1.000 1.010 0.920 1.010 4,254,000 4,119,485 0.9684 0.832 0.832 0.840 0.765 0.840 5,113,989 0.8055 4.17%
2021-01-20 0 0.960 0.960 0.970 0.950 1.030 3,398,000 3,327,165 0.9792 0.799 0.799 0.807 0.790 0.857 4,084,940 0.8145 -4.00%
2021-01-19 0 1.000 1.000 1.010 0.990 1.060 6,091,000 6,216,070 1.0205 0.832 0.832 0.840 0.824 0.882 7,322,357 0.8489 -3.85%
2021-01-18 0 1.040 1.030 1.040 0.900 1.060 8,784,000 8,826,575 1.0048 0.865 0.857 0.865 0.749 0.882 10,559,773 0.8359 10.64%
2021-01-15 0 0.940 0.920 0.940 0.900 0.960 8,665,500 8,047,855 0.9287 0.782 0.765 0.782 0.749 0.799 10,417,317 0.7725 4.44%
2021-01-14 0 0.900 0.900 0.910 0.790 0.990 39,539,500 35,383,130 0.8949 0.749 0.749 0.757 0.657 0.824 47,532,805 0.7444 13.92%
2021-01-13 0 0.790 0.780 0.790 0.740 0.800 17,074,500 13,276,590 0.7776 0.657 0.649 0.657 0.616 0.665 20,526,281 0.6468 6.76%
2021-01-12 0 0.740 0.730 0.740 0.730 0.750 1,706,500 1,264,095 0.7408 0.616 0.607 0.616 0.607 0.624 2,051,486 0.6162 0.00%
2021-01-11 0 0.740 0.730 0.740 0.730 0.750 4,481,000 3,335,975 0.7445 0.616 0.607 0.616 0.607 0.624 5,386,879 0.6193 0.00%
2021-01-08 0 0.740 0.740 0.750 0.740 0.760 2,375,500 1,780,550 0.7495 0.616 0.616 0.624 0.616 0.632 2,855,731 0.6235 -1.33%
2021-01-07 0 0.750 0.740 0.750 0.740 0.760 1,182,000 879,230 0.7438 0.624 0.616 0.624 0.616 0.632 1,420,953 0.6188 0.00%
2021-01-06 0 0.750 0.740 0.760 0.740 0.760 3,415,000 2,561,920 0.7502 0.624 0.616 0.632 0.616 0.632 4,105,376 0.6240 1.35%
2021-01-05 0 0.740 0.730 0.740 0.740 0.750 1,462,000 1,082,465 0.7404 0.616 0.607 0.616 0.616 0.624 1,757,558 0.6159 -1.33%
2021-01-04 0 0.750 0.740 0.750 0.740 0.760 537,500 402,925 0.7496 0.624 0.616 0.624 0.616 0.632 646,161 0.6236 1.35%
2020-12-31 0 0.740 0.730 0.740 0.740 0.760 270,500 202,070 0.7470 0.616 0.607 0.616 0.616 0.632 325,184 0.6214 1.37%
2020-12-30 0 0.730 0.730 0.740 0.730 0.740 291,500 215,690 0.7399 0.607 0.607 0.616 0.607 0.616 350,430 0.6155 0.00%
2020-12-29 0 0.730 0.730 0.740 0.730 0.730 286,000 208,780 0.7300 0.607 0.607 0.616 0.607 0.607 343,818 0.6072 0.00%
2020-12-28 0 0.730 0.730 0.750 0.730 0.730 39,500 28,835 0.7300 0.607 0.607 0.624 0.607 0.607 47,485 0.6072 0.00%
2020-12-24 0 0.730 0.730 0.750 0.730 0.740 470,000 344,975 0.7340 0.607 0.607 0.624 0.607 0.616 565,015 0.6106 0.00%
2020-12-23 0 0.730 0.730 0.740 0.720 0.740 553,500 408,835 0.7386 0.607 0.607 0.616 0.599 0.616 665,396 0.6144 0.00%
2020-12-22 0 0.730 0.730 0.740 0.720 0.740 412,500 301,105 0.7300 0.607 0.607 0.616 0.599 0.616 495,891 0.6072 -1.35%
2020-12-21 0 0.740 0.720 0.740 0.720 0.740 376,000 274,050 0.7289 0.616 0.599 0.616 0.599 0.616 452,012 0.6063 0.00%
2020-12-18 0 0.740 0.740 0.750 0.730 0.750 552,000 409,425 0.7417 0.616 0.616 0.624 0.607 0.624 663,592 0.6170 0.00%
2020-12-17 0 0.740 0.740 0.750 0.720 0.740 189,500 139,645 0.7369 0.616 0.616 0.624 0.599 0.616 227,809 0.6130 1.37%
2020-12-16 0 0.730 0.730 0.740 0.720 0.760 1,823,500 1,353,935 0.7425 0.607 0.607 0.616 0.599 0.632 2,192,139 0.6176 1.39%
2020-12-15 0 0.720 0.720 0.730 0.720 0.740 753,500 549,365 0.7291 0.599 0.599 0.607 0.599 0.616 905,828 0.6065 -2.70%
2020-12-14 0 0.740 0.740 0.750 0.730 0.750 968,000 718,780 0.7425 0.616 0.616 0.624 0.607 0.624 1,163,691 0.6177 -2.63%
2020-12-11 0 0.760 0.750 0.760 0.740 0.770 967,000 731,295 0.7563 0.632 0.624 0.632 0.616 0.641 1,162,489 0.6291 -1.30%
2020-12-10 0 0.770 0.760 0.770 0.760 0.770 202,000 153,835 0.7616 0.641 0.632 0.641 0.632 0.641 242,836 0.6335 0.00%
2020-12-09 0 0.770 0.760 0.770 0.760 0.780 303,500 233,355 0.7689 0.641 0.632 0.641 0.632 0.649 364,856 0.6396 0.00%
2020-12-08 0 0.770 0.760 0.770 0.760 0.780 557,500 429,110 0.7697 0.641 0.632 0.641 0.632 0.649 670,204 0.6403 -1.28%
2020-12-07 0 0.780 0.770 0.780 0.770 0.780 544,500 421,680 0.7744 0.649 0.641 0.649 0.641 0.649 654,576 0.6442 0.00%
2020-12-04 0 0.780 0.770 0.780 0.760 0.780 1,095,000 842,475 0.7694 0.649 0.641 0.649 0.632 0.649 1,316,365 0.6400 1.30%
2020-12-03 0 0.770 0.760 0.770 0.760 0.780 289,000 222,625 0.7703 0.641 0.632 0.641 0.632 0.649 347,424 0.6408 -1.28%
2020-12-02 0 0.780 0.760 0.780 0.760 0.790 583,500 449,590 0.7705 0.649 0.632 0.649 0.632 0.657 701,460 0.6409 0.00%
2020-12-01 0 0.780 0.770 0.790 0.760 0.780 330,000 256,295 0.7767 0.649 0.641 0.657 0.632 0.649 396,713 0.6460 0.00%
2020-11-30 0 0.780 0.770 0.780 0.770 0.790 618,000 479,010 0.7751 0.649 0.641 0.649 0.641 0.657 742,935 0.6448 -1.27%
2020-11-27 0 0.790 0.770 0.790 0.770 0.790 225,500 175,670 0.7790 0.657 0.641 0.657 0.641 0.657 271,087 0.6480 0.00%
2020-11-26 0 0.790 0.780 0.790 0.770 0.790 967,000 753,340 0.7790 0.657 0.649 0.657 0.641 0.657 1,162,489 0.6480 1.28%
2020-11-25 0 0.780 0.760 0.780 0.770 0.780 780,000 601,180 0.7707 0.649 0.632 0.649 0.641 0.649 937,685 0.6411 0.00%
2020-11-24 0 0.780 0.760 0.780 0.760 0.780 207,500 159,175 0.7671 0.649 0.632 0.649 0.632 0.649 249,448 0.6381 1.30%
2020-11-23 0 0.770 0.760 0.770 0.750 0.780 1,295,500 994,935 0.7680 0.641 0.632 0.641 0.624 0.649 1,557,398 0.6388 -1.28%
2020-11-20 0 0.780 0.770 0.780 0.770 0.790 663,000 515,355 0.7773 0.649 0.641 0.649 0.641 0.657 797,032 0.6466 0.00%
2020-11-19 0 0.780 0.780 0.790 0.780 0.800 933,500 732,525 0.7847 0.649 0.649 0.657 0.649 0.665 1,122,216 0.6527 -1.27%
2020-11-18 0 0.790 0.780 0.790 0.760 0.790 781,000 606,605 0.7767 0.657 0.649 0.657 0.632 0.657 938,887 0.6461 2.60%
2020-11-17 0 0.770 0.770 0.780 0.760 0.800 2,645,000 2,055,255 0.7770 0.641 0.641 0.649 0.632 0.665 3,179,713 0.6464 -2.53%
2020-11-16 0 0.790 0.790 0.800 0.770 0.850 4,647,000 3,693,685 0.7949 0.657 0.657 0.665 0.641 0.707 5,586,437 0.6612 -2.47%
2020-11-13 0 0.810 0.800 0.810 0.750 0.810 12,969,000 10,263,360 0.7914 0.674 0.665 0.674 0.624 0.674 15,590,813 0.6583 6.58%
2020-11-12 0 0.760 0.750 0.760 0.740 0.770 913,500 690,690 0.7561 0.632 0.624 0.632 0.616 0.641 1,098,173 0.6289 -1.30%
2020-11-11 0 0.770 0.760 0.770 0.720 0.800 6,962,500 5,317,780 0.7638 0.641 0.632 0.641 0.599 0.665 8,370,039 0.6353 4.05%
2020-11-10 0 0.740 0.720 0.740 0.710 0.750 2,896,000 2,099,390 0.7249 0.616 0.599 0.616 0.591 0.624 3,481,455 0.6030 2.78%
2020-11-09 0 0.720 0.710 0.720 0.710 0.720 1,634,000 1,162,565 0.7115 0.599 0.591 0.599 0.591 0.599 1,964,329 0.5918 0.00%
2020-11-06 0 0.720 0.700 0.720 0.690 0.720 2,198,000 1,555,855 0.7079 0.599 0.582 0.599 0.574 0.599 2,642,348 0.5888 0.00%
2020-11-05 0 0.720 0.700 0.720 0.700 0.730 987,000 699,480 0.7087 0.599 0.582 0.599 0.582 0.607 1,186,532 0.5895 1.41%
2020-11-04 0 0.710 0.700 0.710 0.700 0.730 2,358,500 1,669,530 0.7079 0.591 0.582 0.591 0.582 0.607 2,835,294 0.5888 -4.05%
2020-11-03 0 0.740 0.710 0.740 0.710 0.750 918,000 667,575 0.7272 0.616 0.591 0.616 0.591 0.624 1,103,583 0.6049 0.00%
2020-11-02 0 0.740 0.740 0.750 0.720 0.750 229,000 169,245 0.7391 0.616 0.616 0.624 0.599 0.624 275,295 0.6148 0.00%
2020-10-30 0 0.740 0.720 0.740 0.720 0.750 291,000 213,450 0.7335 0.616 0.599 0.616 0.599 0.624 349,829 0.6102 0.00%
2020-10-29 0 0.740 0.730 0.740 0.720 0.750 728,000 537,045 0.7377 0.616 0.607 0.616 0.599 0.624 875,172 0.6136 0.00%
2020-10-28 0 0.740 0.730 0.740 0.740 0.750 353,000 262,830 0.7446 0.616 0.607 0.616 0.616 0.624 424,362 0.6194 -1.33%
2020-10-27 0 0.750 0.740 0.750 0.740 0.760 278,500 208,935 0.7502 0.624 0.616 0.624 0.616 0.632 334,802 0.6241 -2.60%
2020-10-23 0 0.770 0.750 0.770 0.750 0.770 468,500 354,675 0.7570 0.641 0.624 0.641 0.624 0.641 563,212 0.6297 2.67%
2020-10-22 0 0.750 0.740 0.750 0.730 0.750 928,500 688,275 0.7413 0.624 0.616 0.624 0.607 0.624 1,116,206 0.6166 -1.32%
2020-10-21 0 0.760 0.750 0.760 0.740 0.770 458,000 342,695 0.7482 0.632 0.624 0.632 0.616 0.641 550,589 0.6224 -2.56%
2020-10-20 0 0.780 0.750 0.780 0.750 0.790 880,000 670,635 0.7621 0.649 0.624 0.649 0.624 0.657 1,057,901 0.6339 0.00%
2020-10-19 0 0.780 0.770 0.780 0.770 0.820 2,074,000 1,628,160 0.7850 0.649 0.641 0.649 0.641 0.682 2,493,280 0.6530 -1.27%
2020-10-16 0 0.790 0.770 0.790 0.750 0.820 2,605,000 2,050,900 0.7873 0.657 0.641 0.657 0.624 0.682 3,131,627 0.6549 6.76%
2020-10-15 0 0.740 0.730 0.740 0.730 0.750 966,500 717,095 0.7420 0.616 0.607 0.616 0.607 0.624 1,161,888 0.6172 -1.33%
2020-10-14 0 0.750 0.740 0.750 0.730 0.760 3,961,400 2,954,580 0.7458 0.624 0.616 0.624 0.607 0.632 4,762,237 0.6204 0.00%
2020-10-12 0 0.750 0.740 0.750 0.740 0.770 219,000 164,840 0.7527 0.624 0.616 0.624 0.616 0.641 263,273 0.6261 -1.32%
2020-10-09 0 0.760 0.740 0.760 0.740 0.760 1,104,000 829,890 0.7517 0.632 0.616 0.632 0.616 0.632 1,327,185 0.6253 0.00%
2020-10-08 0 0.760 0.760 0.770 0.760 0.770 100,000 76,455 0.7646 0.632 0.632 0.641 0.632 0.641 120,216 0.6360 -1.30%
2020-10-07 0 0.770 0.760 0.770 0.750 0.770 79,000 59,670 0.7553 0.641 0.632 0.641 0.624 0.641 94,971 0.6283 0.00%
2020-10-06 0 0.770 0.760 0.770 0.760 0.770 1,288,000 984,360 0.7643 0.641 0.632 0.641 0.632 0.641 1,548,382 0.6357 0.00%
2020-10-05 0 0.770 0.760 0.770 0.740 0.770 443,000 333,570 0.7530 0.641 0.632 0.641 0.616 0.641 532,557 0.6264 1.32%
2020-09-30 0 0.760 0.760 0.780 0.760 0.780 145,500 112,015 0.7699 0.632 0.632 0.649 0.632 0.649 174,914 0.6404 -2.56%
2020-09-29 0 0.780 0.770 0.780 0.770 0.800 624,000 486,985 0.7804 0.649 0.641 0.649 0.641 0.665 750,148 0.6492 -2.50%
2020-09-28 0 0.800 0.790 0.800 0.790 0.800 257,500 205,430 0.7978 0.665 0.657 0.665 0.657 0.665 309,556 0.6636 -1.23%
2020-09-25 0 0.810 0.790 0.810 0.800 0.820 458,000 367,535 0.8025 0.674 0.657 0.674 0.665 0.682 550,589 0.6675 0.00%
2020-09-24 0 0.810 0.810 0.820 0.800 0.810 61,500 50,155 0.8155 0.674 0.674 0.682 0.665 0.674 73,933 0.6784 -1.22%
2020-09-23 0 0.820 0.820 0.830 0.810 0.830 312,500 255,505 0.8176 0.682 0.682 0.690 0.674 0.690 375,675 0.6801 0.00%
2020-09-22 0 0.820 0.820 0.830 0.820 0.830 885,000 734,020 0.8294 0.682 0.682 0.690 0.682 0.690 1,063,912 0.6899 -1.20%
2020-09-21 0 0.830 0.820 0.830 0.820 0.840 1,909,500 1,585,600 0.8304 0.690 0.682 0.690 0.682 0.699 2,295,525 0.6907 0.00%
2020-09-18 0 0.830 0.820 0.830 0.820 0.850 1,135,500 950,115 0.8367 0.690 0.682 0.690 0.682 0.707 1,365,053 0.6960 -2.35%
2020-09-17 0 0.850 0.850 0.860 0.840 0.860 26,500 22,665 0.8553 0.707 0.707 0.715 0.699 0.715 31,857 0.7115 -1.16%
2020-09-16 0 0.860 0.850 0.870 0.850 0.860 659,000 560,350 0.8503 0.715 0.707 0.724 0.707 0.715 792,223 0.7073 1.18%
2020-09-15 0 0.850 0.850 0.860 0.850 0.870 108,000 92,900 0.8602 0.707 0.707 0.715 0.707 0.724 129,833 0.7155 -1.16%
2020-09-14 0 0.860 0.850 0.870 0.850 0.860 148,000 127,230 0.8597 0.715 0.707 0.724 0.707 0.715 177,920 0.7151 0.00%
2020-09-11 0 0.860 0.850 0.860 0.850 0.870 89,000 76,960 0.8647 0.715 0.707 0.715 0.707 0.724 106,992 0.7193 -1.15%
2020-09-10 0 0.870 0.860 0.880 0.850 0.880 900,500 782,630 0.8691 0.724 0.715 0.732 0.707 0.732 1,082,545 0.7230 1.16%
2020-09-09 0 0.860 0.850 0.860 0.860 0.880 98,000 84,955 0.8669 0.715 0.707 0.715 0.715 0.732 117,812 0.7211 -3.37%
2020-09-08 0 0.890 0.880 0.890 0.870 0.890 588,000 512,790 0.8721 0.740 0.732 0.740 0.724 0.740 706,870 0.7254 2.30%
2020-09-07 0 0.870 0.850 0.870 0.840 0.880 1,202,500 1,034,105 0.8600 0.724 0.707 0.724 0.699 0.732 1,445,597 0.7153 -1.14%
2020-09-04 0 0.880 0.870 0.880 0.850 0.880 530,500 459,845 0.8668 0.732 0.724 0.732 0.707 0.732 637,746 0.7210 1.15%
2020-09-03 0 0.870 0.860 0.870 0.850 0.890 657,500 567,980 0.8638 0.724 0.715 0.724 0.707 0.740 790,420 0.7186 -1.14%
2020-09-02 0 0.880 0.880 0.890 0.860 0.900 682,000 600,465 0.8804 0.732 0.732 0.740 0.715 0.749 819,873 0.7324 -2.22%
2020-09-01 0 0.900 0.890 0.900 0.880 0.900 250,500 223,545 0.8924 0.749 0.740 0.749 0.732 0.749 301,141 0.7423 0.00%
2020-08-31 0 0.900 0.890 0.900 0.900 0.910 230,500 208,135 0.9030 0.749 0.740 0.749 0.749 0.757 277,098 0.7511 -1.10%
2020-08-28 0 0.910 0.900 0.910 0.880 0.970 1,631,000 1,478,815 0.9067 0.757 0.749 0.757 0.732 0.807 1,960,723 0.7542 1.11%
2020-08-27 0 0.900 0.890 0.900 0.880 1.030 5,391,000 4,993,610 0.9263 0.749 0.740 0.749 0.732 0.857 6,480,845 0.7705 -8.16%
2020-08-26 0 0.980 0.970 0.980 0.970 1.030 3,161,100 3,128,584 0.9897 0.815 0.807 0.815 0.807 0.857 3,800,148 0.8233 -5.77%
2020-08-25 0 1.040 1.020 1.040 1.020 1.040 277,000 284,755 1.0280 0.865 0.848 0.865 0.848 0.865 332,998 0.8551 0.97%
2020-08-24 0 1.030 1.030 1.040 1.030 1.060 346,500 358,645 1.0351 0.857 0.857 0.865 0.857 0.882 416,548 0.8610 -1.90%
2020-08-21 0 1.050 1.030 1.050 1.030 1.050 479,500 498,890 1.0404 0.873 0.857 0.873 0.857 0.873 576,436 0.8655 1.94%
2020-08-20 0 1.030 1.020 1.030 1.010 1.030 491,500 499,635 1.0166 0.857 0.848 0.857 0.840 0.857 590,862 0.8456 0.00%
2020-08-19 0 1.030 1.010 1.030 1.010 1.030 121,000 122,945 1.0161 0.857 0.840 0.857 0.840 0.857 145,461 0.8452 0.00%
2020-08-18 0 1.030 1.020 1.030 1.000 1.040 1,288,500 1,310,280 1.0169 0.857 0.848 0.857 0.832 0.865 1,548,983 0.8459 0.98%
2020-08-17 0 1.020 1.010 1.020 1.010 1.040 932,000 951,945 1.0214 0.848 0.840 0.848 0.840 0.865 1,120,413 0.8496 0.99%
2020-08-14 0 1.010 1.000 1.010 1.000 1.020 671,500 675,820 1.0064 0.840 0.832 0.840 0.832 0.848 807,250 0.8372 -0.98%
2020-08-13 0 1.020 1.010 1.020 1.020 1.040 1,198,500 1,235,300 1.0307 0.848 0.840 0.848 0.848 0.865 1,440,789 0.8574 0.00%
2020-08-12 0 1.020 1.010 1.020 1.010 1.020 249,000 252,670 1.0147 0.848 0.840 0.848 0.840 0.848 299,338 0.8441 -0.97%
2020-08-11 0 1.030 1.010 1.030 1.010 1.030 466,500 476,475 1.0214 0.857 0.840 0.857 0.840 0.857 560,808 0.8496 1.98%
2020-08-10 0 1.010 1.010 1.020 1.010 1.030 463,300 472,819 1.0205 0.840 0.840 0.848 0.840 0.857 556,961 0.8489 -1.94%
2020-08-07 0 1.030 1.020 1.030 1.010 1.050 770,000 789,325 1.0251 0.857 0.848 0.857 0.840 0.873 925,663 0.8527 -1.90%
2020-08-06 0 1.050 1.030 1.050 1.020 1.070 2,264,000 2,359,930 1.0424 0.873 0.857 0.873 0.848 0.890 2,721,690 0.8671 0.96%
2020-08-05 0 1.040 1.010 1.040 1.010 1.050 2,572,000 2,632,340 1.0235 0.865 0.840 0.865 0.840 0.873 3,091,956 0.8514 0.00%
2020-08-04 0 1.040 1.020 1.040 1.010 1.090 2,496,000 2,583,875 1.0352 0.865 0.848 0.865 0.840 0.907 3,000,591 0.8611 0.00%
2020-08-03 0 1.040 1.040 1.070 1.030 1.060 159,500 167,660 1.0512 0.865 0.865 0.890 0.857 0.882 191,745 0.8744 0.97%
2020-07-31 0 1.030 1.030 1.050 1.020 1.080 1,492,500 1,565,980 1.0492 0.857 0.857 0.873 0.848 0.898 1,794,224 0.8728 -0.96%
2020-07-30 0 1.040 1.030 1.040 1.030 1.060 309,000 324,065 1.0488 0.865 0.857 0.865 0.857 0.882 371,467 0.8724 0.00%
2020-07-29 0 1.040 1.030 1.040 1.010 1.090 2,658,500 2,762,425 1.0391 0.865 0.857 0.865 0.840 0.907 3,195,942 0.8644 -0.95%
2020-07-28 0 1.050 1.040 1.050 1.040 1.060 410,000 429,215 1.0469 0.873 0.865 0.873 0.865 0.882 492,886 0.8708 0.00%
2020-07-27 0 1.050 1.050 1.060 1.040 1.070 858,500 908,755 1.0585 0.873 0.873 0.882 0.865 0.890 1,032,054 0.8805 -1.87%
2020-07-24 0 1.070 1.060 1.070 1.060 1.120 1,505,000 1,616,145 1.0739 0.890 0.882 0.890 0.882 0.932 1,809,251 0.8933 -3.60%
2020-07-23 0 1.110 1.110 1.120 1.110 1.130 230,500 257,525 1.1172 0.923 0.923 0.932 0.923 0.940 277,098 0.9294 -0.89%
2020-07-22 0 1.120 1.110 1.120 1.110 1.140 290,000 325,365 1.1219 0.932 0.923 0.932 0.923 0.948 348,626 0.9333 0.90%
2020-07-21 0 1.110 1.100 1.110 1.100 1.130 159,500 177,315 1.1117 0.923 0.915 0.923 0.915 0.940 191,745 0.9247 0.00%
2020-07-20 0 1.110 1.100 1.110 1.100 1.160 491,500 546,125 1.1111 0.923 0.915 0.923 0.915 0.965 590,862 0.9243 0.00%
2020-07-17 0 1.110 1.100 1.140 1.100 1.220 914,980 1,053,218 1.1511 0.923 0.915 0.948 0.915 1.015 1,099,952 0.9575 0.91%
2020-07-16 0 1.100 1.090 1.100 1.090 1.120 360,000 395,650 1.0990 0.915 0.907 0.915 0.907 0.932 432,778 0.9142 -3.51%
2020-07-15 0 1.140 1.120 1.140 1.080 1.160 1,625,000 1,807,520 1.1123 0.948 0.932 0.948 0.898 0.965 1,953,510 0.9253 -2.56%
2020-07-14 0 1.170 1.160 1.170 1.160 1.190 256,500 299,580 1.1680 0.973 0.965 0.973 0.965 0.990 308,354 0.9715 -2.50%
2020-07-13 0 1.200 1.200 1.210 1.170 1.210 618,000 737,805 1.1939 0.998 0.998 1.007 0.973 1.007 742,935 0.9931 1.69%
2020-07-10 0 1.180 1.180 1.200 1.170 1.210 360,000 426,900 1.1858 0.982 0.982 0.998 0.973 1.007 432,778 0.9864 -2.48%
2020-07-09 0 1.210 1.200 1.220 1.180 1.220 2,354,000 2,820,765 1.1983 1.007 0.998 1.015 0.982 1.015 2,829,885 0.9968 3.42%
2020-07-08 0 1.170 1.170 1.180 1.160 1.210 894,500 1,047,175 1.1707 0.973 0.973 0.982 0.965 1.007 1,075,332 0.9738 -0.85%
2020-07-07 0 1.180 1.180 1.190 1.130 1.240 1,986,000 2,367,665 1.1922 0.982 0.982 0.990 0.940 1.031 2,387,490 0.9917 6.31%
2020-07-06 0 1.110 1.110 1.120 1.050 1.130 1,969,000 2,140,175 1.0869 0.923 0.923 0.932 0.873 0.940 2,367,053 0.9042 3.74%
2020-07-03 0 1.070 1.070 1.080 1.050 1.100 1,083,000 1,161,990 1.0729 0.890 0.890 0.898 0.873 0.915 1,301,939 0.8925 0.00%
2020-07-02 0 1.070 1.070 1.140 1.050 1.090 583,000 622,785 1.0682 0.890 0.890 0.948 0.873 0.907 700,859 0.8886 0.94%
2020-06-30 0 1.060 1.050 1.080 1.050 1.120 734,000 792,170 1.0793 0.882 0.873 0.898 0.873 0.932 882,385 0.8978 -5.36%
2020-06-29 0 1.120 1.120 1.140 1.110 1.160 265,000 298,395 1.1260 0.932 0.932 0.948 0.923 0.965 318,572 0.9367 -2.29%
2020-06-26 0 1.190 1.190 1.200 1.150 1.200 983,500 1,153,205 1.1726 0.953 0.953 0.962 0.921 0.962 1,227,450 0.9395 4.39%
2020-06-24 0 1.140 1.140 1.160 1.130 1.170 675,500 778,435 1.1524 0.913 0.913 0.929 0.905 0.937 843,053 0.9234 0.00%
2020-06-23 0 1.140 1.140 1.170 1.140 1.140 16,000 18,240 1.1400 0.913 0.913 0.937 0.913 0.913 19,969 0.9134 0.00%
2020-06-22 0 1.140 1.140 1.170 1.140 1.160 31,500 36,090 1.1457 0.913 0.913 0.937 0.913 0.929 39,313 0.9180 -0.87%
2020-06-19 0 1.150 1.150 1.170 1.120 1.170 418,500 481,750 1.1511 0.921 0.921 0.937 0.897 0.937 522,306 0.9224 -0.86%
2020-06-18 0 1.160 1.150 1.180 1.150 1.190 86,500 101,210 1.1701 0.929 0.921 0.945 0.921 0.953 107,956 0.9375 -0.85%
2020-06-17 0 1.170 1.160 1.170 1.150 1.170 83,500 97,490 1.1675 0.937 0.929 0.937 0.921 0.937 104,212 0.9355 0.00%
2020-06-16 0 1.170 1.160 1.180 1.150 1.170 310,000 357,220 1.1523 0.937 0.929 0.945 0.921 0.937 386,893 0.9233 0.86%
2020-06-15 0 1.160 1.150 1.170 1.150 1.160 638,000 737,260 1.1556 0.929 0.921 0.937 0.921 0.929 796,251 0.9259 -1.69%
2020-06-12 0 1.180 1.160 1.180 1.160 1.180 63,500 74,380 1.1713 0.945 0.929 0.945 0.929 0.945 79,251 0.9385 1.72%
2020-06-11 0 1.160 1.160 1.180 1.160 1.200 99,500 116,770 1.1736 0.929 0.929 0.945 0.929 0.962 124,180 0.9403 -1.69%
2020-06-10 0 1.180 1.180 1.200 1.180 1.200 109,500 129,410 1.1818 0.945 0.945 0.962 0.945 0.962 136,661 0.9469 -0.84%
2020-06-09 0 1.190 1.190 1.200 1.160 1.220 626,000 751,455 1.2004 0.953 0.953 0.962 0.929 0.978 781,275 0.9618 2.59%
2020-06-08 0 1.160 1.160 1.180 1.150 1.190 211,550 244,679 1.1566 0.929 0.929 0.945 0.921 0.953 264,023 0.9267 -0.85%
2020-06-05 0 1.170 1.150 1.180 1.140 1.230 1,442,000 1,692,365 1.1736 0.937 0.921 0.945 0.913 0.986 1,799,678 0.9404 2.63%
2020-06-04 0 1.140 1.140 1.170 1.130 1.170 948,590 1,095,357 1.1547 0.913 0.913 0.937 0.905 0.937 1,183,881 0.9252 0.00%
2020-06-03 0 1.140 1.130 1.140 1.130 1.180 785,500 899,870 1.1456 0.913 0.905 0.913 0.905 0.945 980,338 0.9179 -2.56%
2020-06-02 0 1.170 1.150 1.170 1.110 1.210 1,459,500 1,683,380 1.1534 0.937 0.921 0.937 0.889 0.970 1,821,519 0.9242 4.46%
2020-06-01 0 1.120 1.110 1.130 1.110 1.130 245,000 274,240 1.1193 0.897 0.889 0.905 0.889 0.905 305,771 0.8969 0.90%
2020-05-29 0 1.110 1.080 1.110 1.110 1.150 630,000 717,025 1.1381 0.889 0.865 0.889 0.889 0.921 786,267 0.9119 0.91%
2020-05-28 0 1.100 1.100 1.130 1.100 1.100 10,500 11,550 1.1000 0.881 0.881 0.905 0.881 0.881 13,104 0.8814 -1.79%
2020-05-27 0 1.120 1.120 1.140 1.060 1.130 631,000 702,460 1.1132 0.897 0.897 0.913 0.849 0.905 787,515 0.8920 0.90%
2020-05-26 0 1.110 1.070 1.110 1.050 1.110 2,801,500 2,998,760 1.0704 0.889 0.857 0.889 0.841 0.889 3,496,392 0.8577 2.78%
2020-05-25 0 1.080 1.080 1.100 1.080 1.150 462,500 512,210 1.1075 0.865 0.865 0.881 0.865 0.921 577,220 0.8874 -3.57%
2020-05-22 0 1.120 1.110 1.120 1.100 1.150 1,548,000 1,747,820 1.1291 0.897 0.889 0.897 0.881 0.921 1,931,970 0.9047 -5.08%
2020-05-21 0 1.180 1.160 1.180 1.160 1.180 100,000 117,395 1.1740 0.945 0.929 0.945 0.929 0.945 124,804 0.9406 0.85%
2020-05-20 0 1.170 1.170 1.210 1.170 1.280 313,000 382,985 1.2236 0.937 0.937 0.970 0.937 1.026 390,637 0.9804 -0.85%
2020-05-19 0 1.180 1.170 1.180 - - 0 0 - 0.945 0.937 0.945 - - 0 - 0.00%
2020-05-18 0 1.180 1.160 1.180 1.160 1.180 8,500 9,930 1.1682 0.945 0.929 0.945 0.929 0.945 10,608 0.9361 1.72%
2020-05-15 0 1.160 1.160 1.200 1.150 1.190 554,000 647,500 1.1688 0.929 0.929 0.962 0.921 0.953 691,416 0.9365 -0.85%
2020-05-14 0 1.170 1.150 1.170 - - 0 0 - 0.937 0.921 0.937 - - 0 - -2.50%
2020-05-13 0 1.200 1.170 1.200 1.160 1.200 363,640 424,007 1.1660 0.962 0.937 0.962 0.929 0.962 453,838 0.9343 0.84%
2020-05-12 0 1.190 1.170 1.210 1.170 1.200 338,000 401,110 1.1867 0.953 0.937 0.970 0.937 0.962 421,838 0.9509 -1.65%
2020-05-11 0 1.210 1.200 1.210 1.180 1.210 267,000 318,345 1.1923 0.970 0.962 0.970 0.945 0.970 333,227 0.9553 1.68%
2020-05-08 0 1.190 1.180 1.200 1.180 1.200 159,500 189,730 1.1895 0.953 0.945 0.962 0.945 0.962 199,063 0.9531 -0.83%
2020-05-07 0 1.200 1.190 1.200 1.190 1.230 282,500 337,490 1.1947 0.962 0.953 0.962 0.953 0.986 352,572 0.9572 -0.83%
2020-05-06 0 1.210 1.210 1.220 1.200 1.220 70,000 84,660 1.2094 0.970 0.970 0.978 0.962 0.978 87,363 0.9691 1.68%
2020-05-05 0 1.190 1.190 1.230 1.190 1.230 144,000 173,605 1.2056 0.953 0.953 0.986 0.953 0.986 179,718 0.9660 -1.65%
2020-05-04 0 1.210 1.190 1.210 1.170 1.220 496,500 588,050 1.1844 0.970 0.953 0.970 0.937 0.978 619,653 0.9490 -0.82%
2020-04-29 0 1.220 1.210 1.240 1.210 1.230 178,000 217,210 1.2203 0.978 0.970 0.994 0.970 0.986 222,152 0.9778 0.83%
2020-04-28 0 1.210 1.180 1.220 1.170 1.220 406,500 488,690 1.2022 0.970 0.945 0.978 0.937 0.978 507,329 0.9633 2.54%
2020-04-27 0 1.180 1.160 1.190 1.150 1.190 579,500 677,390 1.1689 0.945 0.929 0.953 0.921 0.953 723,241 0.9366 2.61%
2020-04-24 0 1.150 1.120 1.160 - - 0 0 - 0.921 0.897 0.929 - - 0 - 0.00%
2020-04-23 0 1.150 1.130 1.150 1.120 1.150 170,000 193,805 1.1400 0.921 0.905 0.921 0.897 0.921 212,167 0.9135 0.00%
2020-04-22 0 1.150 1.120 1.150 1.110 1.150 214,000 241,445 1.1282 0.921 0.897 0.921 0.889 0.921 267,081 0.9040 0.00%
2020-04-21 0 1.150 1.120 1.150 1.120 1.150 175,500 201,475 1.1480 0.921 0.897 0.921 0.897 0.921 219,032 0.9198 -1.71%
2020-04-20 0 1.170 1.150 1.170 1.150 1.170 56,000 65,410 1.1680 0.937 0.921 0.937 0.921 0.937 69,890 0.9359 0.86%
2020-04-17 0 1.160 1.140 1.160 1.130 1.170 88,000 100,620 1.1434 0.929 0.913 0.929 0.905 0.937 109,828 0.9162 2.65%
2020-04-16 0 1.130 1.110 1.130 1.110 1.130 306,000 345,765 1.1300 0.905 0.889 0.905 0.889 0.905 381,901 0.9054 0.89%
2020-04-15 0 1.120 1.110 1.140 1.110 1.150 137,000 154,495 1.1277 0.897 0.889 0.913 0.889 0.921 170,982 0.9036 -1.75%
2020-04-14 0 1.140 1.130 1.150 1.120 1.150 255,000 289,495 1.1353 0.913 0.905 0.921 0.897 0.921 318,251 0.9096 -1.72%
2020-04-09 0 1.160 1.140 1.160 1.130 1.160 626,000 715,050 1.1423 0.929 0.913 0.929 0.905 0.929 781,275 0.9152 0.00%
2020-04-08 0 1.160 1.150 1.160 1.120 1.160 431,500 495,205 1.1476 0.929 0.921 0.929 0.897 0.929 538,531 0.9195 -1.69%
2020-04-07 0 1.180 1.160 1.180 1.130 1.180 330,000 378,315 1.1464 0.945 0.929 0.945 0.905 0.945 411,854 0.9186 2.61%
2020-04-06 0 1.150 1.130 1.150 1.110 1.150 111,000 125,240 1.1283 0.921 0.905 0.921 0.889 0.921 138,533 0.9040 0.88%
2020-04-03 0 1.140 1.130 1.140 1.120 1.180 298,500 342,730 1.1482 0.913 0.905 0.913 0.897 0.945 372,541 0.9200 -0.87%
2020-04-02 0 1.150 1.130 1.150 1.100 1.150 240,500 274,730 1.1423 0.921 0.905 0.921 0.881 0.921 300,154 0.9153 1.77%
2020-04-01 0 1.130 1.120 1.130 1.110 1.150 63,000 71,450 1.1341 0.905 0.897 0.905 0.889 0.921 78,627 0.9087 0.89%
2020-03-31 0 1.120 1.120 1.150 1.120 1.140 191,000 216,925 1.1357 0.897 0.897 0.921 0.897 0.913 238,376 0.9100 0.90%
2020-03-30 0 1.110 1.110 1.120 1.110 1.140 178,000 200,335 1.1255 0.889 0.889 0.897 0.889 0.913 222,152 0.9018 -4.31%
2020-03-27 0 1.160 1.130 1.160 1.130 1.200 191,500 220,520 1.1515 0.929 0.905 0.929 0.905 0.962 239,000 0.9227 2.65%
2020-03-26 0 1.130 1.130 1.160 1.110 1.180 191,000 218,180 1.1423 0.905 0.905 0.929 0.889 0.945 238,376 0.9153 0.00%
2020-03-25 0 1.130 1.130 1.150 1.120 1.180 654,600 746,324 1.1401 0.905 0.905 0.921 0.897 0.945 816,969 0.9135 2.73%
2020-03-24 0 1.100 1.100 1.110 1.070 1.120 956,670 1,049,143 1.0967 0.881 0.881 0.889 0.857 0.897 1,193,965 0.8787 1.85%
2020-03-23 0 1.080 1.060 1.080 1.040 1.120 1,523,000 1,658,260 1.0888 0.865 0.849 0.865 0.833 0.897 1,900,769 0.8724 -10.00%
2020-03-20 0 1.200 1.180 1.200 1.080 1.200 879,000 1,019,680 1.1600 0.962 0.945 0.962 0.865 0.962 1,097,030 0.9295 6.19%
2020-03-19 0 1.130 1.080 1.130 1.020 1.180 1,389,000 1,512,505 1.0889 0.905 0.865 0.905 0.817 0.945 1,733,532 0.8725 -4.24%
2020-03-18 0 1.180 1.170 1.190 1.170 1.280 166,500 198,350 1.1913 0.945 0.937 0.953 0.937 1.026 207,799 0.9545 -1.67%
2020-03-17 0 1.200 1.180 1.200 1.170 1.230 271,500 323,120 1.1901 0.962 0.945 0.962 0.937 0.986 338,844 0.9536 -2.44%
2020-03-16 0 1.230 1.210 1.230 1.210 1.300 434,500 544,995 1.2543 0.986 0.970 0.986 0.970 1.042 542,275 1.0050 -1.60%
2020-03-13 0 1.250 1.250 1.290 1.180 1.310 1,866,000 2,316,510 1.2414 1.002 1.002 1.034 0.945 1.050 2,328,848 0.9947 -6.02%
2020-03-12 0 1.330 1.330 1.350 1.330 1.410 2,232,000 3,051,100 1.3670 1.066 1.066 1.082 1.066 1.130 2,785,632 1.0953 -5.00%
2020-03-11 0 1.400 1.390 1.400 1.320 1.420 1,853,000 2,575,760 1.3900 1.122 1.114 1.122 1.058 1.138 2,312,623 1.1138 6.06%
2020-03-10 0 1.320 1.310 1.320 1.260 1.340 2,340,500 3,061,580 1.3081 1.058 1.050 1.058 1.010 1.074 2,921,044 1.0481 3.94%
2020-03-09 0 1.270 1.270 1.280 1.230 1.310 1,849,000 2,351,705 1.2719 1.018 1.018 1.026 0.986 1.050 2,307,631 1.0191 -4.51%
2020-03-06 0 1.330 1.320 1.330 1.310 1.340 1,113,500 1,468,935 1.3192 1.066 1.058 1.066 1.050 1.074 1,389,696 1.0570 -1.48%
2020-03-05 0 1.350 1.340 1.350 1.300 1.380 2,890,000 3,895,070 1.3478 1.082 1.074 1.082 1.042 1.106 3,606,844 1.0799 3.85%
2020-03-04 0 1.300 1.300 1.320 1.230 1.320 4,483,000 5,787,755 1.2910 1.042 1.042 1.058 0.986 1.058 5,594,976 1.0345 4.00%
2020-03-03 0 1.250 1.250 1.260 1.240 1.320 8,648,000 11,140,190 1.2882 1.002 1.002 1.010 0.994 1.058 10,793,075 1.0322 -1.57%
2020-03-02 0 1.270 1.240 1.270 1.130 1.280 4,491,500 5,481,100 1.2203 1.018 0.994 1.018 0.905 1.026 5,605,585 0.9778 12.39%
2020-02-28 0 1.130 1.130 1.140 1.100 1.170 1,290,500 1,461,330 1.1324 0.905 0.905 0.913 0.881 0.937 1,610,599 0.9073 -3.42%
2020-02-27 0 1.170 1.170 1.190 1.170 1.190 243,000 287,280 1.1822 0.937 0.937 0.953 0.937 0.953 303,274 0.9473 -0.85%
2020-02-26 0 1.180 1.180 1.200 1.180 1.200 309,000 369,155 1.1947 0.945 0.945 0.962 0.945 0.962 385,645 0.9572 -0.84%
2020-02-25 0 1.190 1.190 1.200 1.170 1.200 136,500 163,295 1.1963 0.953 0.953 0.962 0.937 0.962 170,358 0.9585 0.85%
2020-02-24 0 1.180 1.180 1.200 1.170 1.220 394,000 468,245 1.1884 0.945 0.945 0.962 0.937 0.978 491,729 0.9522 -3.28%
2020-02-21 0 1.220 1.200 1.220 - - 0 0 - 0.978 0.962 0.978 - - 0 - 0.00%
2020-02-20 0 1.220 1.210 1.220 1.210 1.230 125,500 152,720 1.2169 0.978 0.970 0.978 0.970 0.986 156,629 0.9750 0.00%
2020-02-19 0 1.220 1.220 1.230 1.210 1.250 276,500 338,180 1.2231 0.978 0.978 0.986 0.970 1.002 345,084 0.9800 0.83%
2020-02-18 0 1.210 1.210 1.230 1.210 1.240 90,500 109,840 1.2137 0.970 0.970 0.986 0.970 0.994 112,948 0.9725 -0.82%
2020-02-17 0 1.220 1.220 1.230 1.220 1.260 158,000 195,515 1.2374 0.978 0.978 0.986 0.978 1.010 197,191 0.9915 -1.61%
2020-02-14 0 1.240 1.230 1.250 1.240 1.250 103,500 128,370 1.2403 0.994 0.986 1.002 0.994 1.002 129,172 0.9938 0.00%
2020-02-13 0 1.240 1.240 1.260 1.220 1.260 220,000 273,020 1.2410 0.994 0.994 1.010 0.978 1.010 274,569 0.9944 0.00%
2020-02-12 0 1.240 1.230 1.250 1.190 1.250 870,500 1,070,640 1.2299 0.994 0.986 1.002 0.953 1.002 1,086,421 0.9855 5.08%
2020-02-11 0 1.180 1.160 1.180 1.160 1.180 230,500 270,875 1.1752 0.945 0.929 0.945 0.929 0.945 287,674 0.9416 2.61%
2020-02-10 0 1.150 1.140 1.160 1.130 1.170 73,500 84,645 1.1516 0.921 0.913 0.929 0.905 0.937 91,731 0.9228 0.00%
2020-02-07 0 1.150 1.130 1.150 1.130 1.150 59,000 67,800 1.1492 0.921 0.905 0.921 0.905 0.921 73,635 0.9208 -1.71%
2020-02-06 0 1.170 1.150 1.170 1.150 1.180 375,000 433,710 1.1566 0.937 0.921 0.937 0.921 0.945 468,016 0.9267 1.74%
2020-02-05 0 1.150 1.150 1.160 1.150 1.170 281,500 325,440 1.1561 0.921 0.921 0.929 0.921 0.937 351,324 0.9263 1.77%
2020-02-04 0 1.130 1.130 1.150 1.110 1.150 483,500 547,440 1.1322 0.905 0.905 0.921 0.889 0.921 603,429 0.9072 0.00%
2020-02-03 0 1.130 1.110 1.140 1.100 1.140 663,500 742,360 1.1189 0.905 0.889 0.913 0.881 0.913 828,076 0.8965 -1.74%
2020-01-31 0 1.150 1.140 1.150 1.110 1.150 372,000 422,255 1.1351 0.921 0.913 0.921 0.889 0.921 464,272 0.9095 0.88%
2020-01-30 0 1.140 1.130 1.160 1.130 1.150 796,500 909,030 1.1413 0.913 0.905 0.929 0.905 0.921 994,066 0.9145 -3.39%
2020-01-29 0 1.180 1.140 1.180 1.130 1.180 171,500 198,600 1.1580 0.945 0.913 0.945 0.905 0.945 214,039 0.9279 -1.67%
2020-01-24 0 1.200 1.180 1.200 1.180 1.200 210,500 250,245 1.1888 0.962 0.945 0.962 0.945 0.962 262,713 0.9525 -0.83%
2020-01-23 0 1.210 1.200 1.210 1.180 1.220 1,090,000 1,304,980 1.1972 0.970 0.962 0.970 0.945 0.978 1,360,367 0.9593 -0.82%
2020-01-22 0 1.220 1.210 1.230 1.210 1.230 265,000 322,565 1.2172 0.978 0.970 0.986 0.970 0.986 330,731 0.9753 0.00%
2020-01-21 0 1.220 1.220 1.240 1.220 1.250 588,000 723,050 1.2297 0.978 0.978 0.994 0.978 1.002 733,849 0.9853 -3.94%
2020-01-20 0 1.270 1.250 1.270 1.270 1.290 117,500 149,735 1.2743 1.018 1.002 1.018 1.018 1.034 146,645 1.0211 0.00%
2020-01-17 0 1.270 1.250 1.270 1.250 1.270 583,500 729,485 1.2502 1.018 1.002 1.018 1.002 1.018 728,233 1.0017 1.60%
2020-01-16 0 1.250 1.250 1.260 1.240 1.270 480,500 600,620 1.2500 1.002 1.002 1.010 0.994 1.018 599,685 1.0016 0.00%
2020-01-15 0 1.250 1.260 1.270 1.250 1.270 653,500 818,175 1.2520 1.002 1.010 1.018 1.002 1.018 815,596 1.0032 -0.79%
2020-01-14 0 1.260 1.260 1.270 1.260 1.290 529,500 670,465 1.2662 1.010 1.010 1.018 1.010 1.034 660,839 1.0146 0.00%
2020-01-13 0 1.260 1.260 1.280 1.240 1.280 457,000 578,280 1.2654 1.010 1.010 1.026 0.994 1.026 570,356 1.0139 0.80%
2020-01-10 0 1.250 1.250 1.280 1.250 1.290 280,000 354,390 1.2657 1.002 1.002 1.026 1.002 1.034 349,452 1.0141 -0.79%
2020-01-09 0 1.260 1.250 1.260 1.250 1.270 151,000 190,590 1.2622 1.010 1.002 1.010 1.002 1.018 188,454 1.0113 0.80%
2020-01-08 0 1.250 1.250 1.260 1.240 1.260 883,000 1,104,720 1.2511 1.002 1.002 1.010 0.994 1.010 1,102,022 1.0024 -0.79%
2020-01-07 0 1.260 1.240 1.250 1.240 1.260 426,000 536,125 1.2585 1.010 0.994 1.002 0.994 1.010 531,666 1.0084 2.44%
2020-01-06 0 1.230 1.220 1.250 1.230 1.260 274,000 339,275 1.2382 0.986 0.978 1.002 0.986 1.010 341,964 0.9921 -1.60%
2020-01-03 0 1.250 1.250 1.270 1.250 1.270 291,500 368,745 1.2650 1.002 1.002 1.018 1.002 1.018 363,804 1.0136 0.00%
2020-01-02 0 1.250 1.250 1.260 1.230 1.260 442,000 551,770 1.2483 1.002 1.002 1.010 0.986 1.010 551,635 1.0002 0.81%
2019-12-31 0 1.240 1.230 1.240 1.230 1.240 157,500 193,815 1.2306 0.994 0.986 0.994 0.986 0.994 196,567 0.9860 0.81%
2019-12-30 0 1.230 1.220 1.230 1.220 1.260 325,000 402,790 1.2394 0.986 0.978 0.986 0.978 1.010 405,614 0.9930 -0.81%
2019-12-27 0 1.240 1.230 1.240 1.210 1.250 885,500 1,087,790 1.2284 0.994 0.986 0.994 0.970 1.002 1,105,142 0.9843 0.81%
2019-12-24 0 1.230 1.210 1.230 1.210 1.230 179,500 220,635 1.2292 0.986 0.970 0.986 0.970 0.986 224,024 0.9849 0.00%
2019-12-23 0 1.230 1.210 1.230 1.210 1.230 146,000 178,140 1.2201 0.986 0.970 0.986 0.970 0.986 182,214 0.9776 0.82%
2019-12-20 0 1.220 1.210 1.220 1.210 1.230 351,500 426,295 1.2128 0.978 0.970 0.978 0.970 0.986 438,687 0.9718 -0.81%
2019-12-19 0 1.230 1.230 1.240 1.180 1.240 1,940,500 2,340,810 1.2063 0.986 0.986 0.994 0.945 0.994 2,421,827 0.9665 1.65%
2019-12-18 0 1.210 1.210 1.220 1.180 1.220 1,018,000 1,226,360 1.2047 0.970 0.970 0.978 0.945 0.978 1,270,508 0.9653 0.83%
2019-12-17 0 1.200 1.190 1.200 1.150 1.230 5,954,500 7,076,510 1.1884 0.962 0.953 0.962 0.921 0.986 7,431,471 0.9522 -1.64%
2019-12-16 0 1.220 1.220 1.230 1.210 1.260 755,000 929,520 1.2312 0.978 0.978 0.986 0.970 1.010 942,272 0.9865 0.83%
2019-12-13 0 1.210 1.210 1.230 1.200 1.230 1,319,500 1,593,040 1.2073 0.970 0.970 0.986 0.962 0.986 1,646,793 0.9674 0.00%
2019-12-12 0 1.210 1.200 1.210 1.190 1.250 9,450,000 11,611,190 1.2287 0.970 0.962 0.970 0.953 1.002 11,794,005 0.9845 1.68%
2019-12-11 0 1.190 1.180 1.190 1.180 1.190 2,073,500 2,467,205 1.1899 0.953 0.945 0.953 0.945 0.953 2,587,817 0.9534 0.00%
2019-12-10 0 1.190 1.190 1.200 1.190 1.240 1,039,000 1,256,500 1.2093 0.953 0.953 0.962 0.953 0.994 1,296,717 0.9690 -0.83%
2019-12-09 0 1.200 1.200 1.230 1.190 1.210 2,637,500 3,164,960 1.2000 0.962 0.962 0.986 0.953 0.970 3,291,713 0.9615 0.84%
2019-12-06 0 1.190 1.200 1.220 1.180 1.200 4,723,000 5,649,595 1.1962 0.953 0.962 0.978 0.945 0.962 5,894,507 0.9585 0.00%
2019-12-05 0 1.190 1.190 1.200 1.190 1.240 1,510,500 1,811,110 1.1990 0.953 0.953 0.962 0.953 0.994 1,885,169 0.9607 -4.03%
2019-12-04 0 1.240 1.210 1.250 1.200 1.240 316,000 381,750 1.2081 0.994 0.970 1.002 0.962 0.994 394,382 0.9680 0.81%
2019-12-03 0 1.230 1.230 1.250 1.230 1.230 2,000 2,460 1.2300 0.986 0.986 1.002 0.986 0.986 2,496 0.9855 0.00%
2019-12-02 0 1.230 1.230 1.240 1.210 1.240 157,000 193,675 1.2336 0.986 0.986 0.994 0.970 0.994 195,943 0.9884 0.82%
2019-11-29 0 1.220 1.220 1.240 1.210 1.240 156,500 192,605 1.2307 0.978 0.978 0.994 0.970 0.994 195,319 0.9861 0.00%
2019-11-28 0 1.220 1.210 1.220 1.210 1.240 343,500 419,200 1.2204 0.978 0.970 0.978 0.970 0.994 428,703 0.9778 -0.81%
2019-11-27 0 1.230 1.230 1.240 1.220 1.240 139,000 170,770 1.2286 0.986 0.986 0.994 0.978 0.994 173,478 0.9844 -0.81%
2019-11-26 0 1.240 1.230 1.240 1.230 1.250 491,000 610,785 1.2440 0.994 0.986 0.994 0.986 1.002 612,789 0.9967 -0.80%
2019-11-25 0 1.250 1.250 1.270 1.250 1.260 60,500 75,725 1.2517 1.002 1.002 1.018 1.002 1.010 75,507 1.0029 0.00%
2019-11-22 0 1.250 1.250 1.280 1.250 1.280 210,000 265,230 1.2630 1.002 1.002 1.026 1.002 1.026 262,089 1.0120 -1.57%
2019-11-21 0 1.270 1.270 1.280 1.250 1.270 39,000 48,995 1.2563 1.018 1.018 1.026 1.002 1.018 48,674 1.0066 0.00%
2019-11-20 0 1.270 1.260 1.270 1.250 1.280 441,000 553,205 1.2544 1.018 1.010 1.018 1.002 1.026 550,387 1.0051 0.00%
2019-11-19 0 1.270 1.270 1.290 1.260 1.270 60,000 76,075 1.2679 1.018 1.018 1.034 1.010 1.018 74,883 1.0159 0.79%
2019-11-18 0 1.260 1.260 1.290 - - 0 0 - 1.010 1.010 1.034 - - 0 - 0.00%
2019-11-15 0 1.260 1.260 1.300 1.250 1.270 83,000 104,455 1.2585 1.010 1.010 1.042 1.002 1.018 103,588 1.0084 0.00%
2019-11-14 0 1.260 1.260 1.300 1.250 1.260 51,500 64,600 1.2544 1.010 1.010 1.042 1.002 1.010 64,274 1.0051 0.00%
2019-11-13 0 1.260 1.260 1.290 1.250 1.270 327,000 409,670 1.2528 1.010 1.010 1.034 1.002 1.018 408,110 1.0038 -0.79%
2019-11-12 0 1.270 1.270 1.320 1.270 1.310 39,500 51,435 1.3022 1.018 1.018 1.058 1.018 1.050 49,298 1.0434 -2.31%
2019-11-11 0 1.300 1.270 1.300 1.290 1.300 73,000 94,775 1.2983 1.042 1.018 1.042 1.034 1.042 91,107 1.0403 0.00%
2019-11-08 0 1.300 1.300 1.330 1.280 1.350 87,500 114,255 1.3058 1.042 1.042 1.066 1.026 1.082 109,204 1.0463 0.00%
2019-11-07 0 1.300 1.290 1.320 1.280 1.300 147,000 190,350 1.2949 1.042 1.034 1.058 1.026 1.042 183,462 1.0375 0.00%
2019-11-06 0 1.300 1.290 1.320 1.280 1.300 83,500 107,820 1.2913 1.042 1.034 1.058 1.026 1.042 104,212 1.0346 -0.76%
2019-11-05 0 1.310 1.310 1.330 1.290 1.290 1,000 1,290 1.2900 1.050 1.050 1.066 1.034 1.034 1,248 1.0336 1.55%
2019-11-04 0 1.290 1.290 1.310 1.270 1.310 245,000 317,330 1.2952 1.034 1.034 1.050 1.018 1.050 305,771 1.0378 2.38%
2019-11-01 0 1.260 1.260 1.270 1.230 1.260 212,500 264,455 1.2445 1.010 1.010 1.018 0.986 1.010 265,209 0.9972 0.80%
2019-10-31 0 1.250 1.250 1.260 1.240 1.260 94,000 117,510 1.2501 1.002 1.002 1.010 0.994 1.010 117,316 1.0017 -2.34%
2019-10-30 0 1.280 1.240 1.280 1.240 1.310 225,000 285,680 1.2697 1.026 0.994 1.026 0.994 1.050 280,810 1.0173 1.59%
2019-10-29 0 1.260 1.240 1.260 1.240 1.270 95,500 120,330 1.2600 1.010 0.994 1.010 0.994 1.018 119,188 1.0096 -1.56%
2019-10-28 0 1.280 1.270 1.280 1.260 1.300 251,000 319,010 1.2710 1.026 1.018 1.026 1.010 1.042 313,259 1.0184 0.79%
2019-10-25 0 1.270 1.270 1.290 1.260 1.320 408,000 519,775 1.2740 1.018 1.018 1.034 1.010 1.058 509,201 1.0208 -2.31%
2019-10-24 0 1.300 1.270 1.300 1.270 1.300 34,000 43,430 1.2774 1.042 1.018 1.042 1.018 1.042 42,433 1.0235 3.17%
2019-10-23 0 1.260 1.280 1.290 1.260 1.300 16,000 20,640 1.2900 1.010 1.026 1.034 1.010 1.042 19,969 1.0336 -0.79%
2019-10-22 0 1.270 1.250 1.270 1.250 1.270 18,000 22,750 1.2639 1.018 1.002 1.018 1.002 1.018 22,465 1.0127 0.79%
2019-10-21 0 1.260 1.260 1.270 1.260 1.300 68,000 87,150 1.2816 1.010 1.010 1.018 1.010 1.042 84,867 1.0269 -1.56%
2019-10-18 0 1.280 1.270 1.280 1.260 1.300 285,000 363,210 1.2744 1.026 1.018 1.026 1.010 1.042 355,692 1.0211 0.00%
2019-10-17 0 1.280 1.260 1.280 1.260 1.280 48,000 61,110 1.2731 1.026 1.010 1.026 1.010 1.026 59,906 1.0201 0.79%
2019-10-16 0 1.270 1.260 1.300 1.270 1.290 158,000 202,130 1.2793 1.018 1.010 1.042 1.018 1.034 197,191 1.0250 -0.78%
2019-10-15 0 1.280 1.280 1.330 - - 0 0 - 1.026 1.026 1.066 - - 0 - 0.00%
2019-10-14 0 1.280 1.270 1.280 1.280 1.290 29,500 37,885 1.2842 1.026 1.018 1.026 1.026 1.034 36,817 1.0290 0.79%
2019-10-11 0 1.270 1.270 1.280 1.260 1.300 169,500 215,265 1.2700 1.018 1.018 1.026 1.010 1.042 211,543 1.0176 2.42%
2019-10-10 0 1.240 1.240 1.250 1.200 1.240 481,000 595,640 1.2383 0.994 0.994 1.002 0.962 0.994 600,309 0.9922 0.81%
2019-10-09 0 1.230 1.200 1.230 1.180 1.240 151,500 182,440 1.2042 0.986 0.962 0.986 0.945 0.994 189,078 0.9649 2.50%
2019-10-08 0 1.200 1.200 1.230 1.190 1.220 167,500 201,030 1.2002 0.962 0.962 0.986 0.953 0.978 209,047 0.9616 0.84%
2019-10-04 0 1.190 1.190 1.200 1.180 1.220 855,000 1,031,780 1.2068 0.953 0.953 0.962 0.945 0.978 1,067,077 0.9669 -2.46%
2019-10-03 0 1.220 1.200 1.220 1.200 1.260 1,106,500 1,342,230 1.2130 0.978 0.962 0.978 0.962 1.010 1,380,959 0.9720 0.83%
2019-10-02 0 1.210 1.210 1.270 1.210 1.250 1,126,000 1,381,335 1.2268 0.970 0.970 1.018 0.970 1.002 1,405,296 0.9829 -3.20%
2019-09-30 0 1.250 1.250 1.260 1.230 1.300 1,544,000 1,955,640 1.2666 1.002 1.002 1.010 0.986 1.042 1,926,978 1.0149 -2.34%
2019-09-27 0 1.280 1.280 1.290 1.270 1.300 350,500 451,280 1.2875 1.026 1.026 1.034 1.018 1.042 437,439 1.0316 -1.54%
2019-09-26 0 1.300 1.300 1.310 1.290 1.330 160,500 210,370 1.3107 1.042 1.042 1.050 1.034 1.066 200,311 1.0502 -1.52%
2019-09-25 0 1.320 1.290 1.300 1.260 1.350 1,182,000 1,548,465 1.3100 1.058 1.034 1.042 1.010 1.082 1,475,187 1.0497 -1.49%
2019-09-24 0 1.340 1.340 1.350 1.340 1.360 132,000 178,105 1.3493 1.074 1.074 1.082 1.074 1.090 164,742 1.0811 0.00%
2019-09-23 0 1.340 1.340 1.400 1.340 1.380 37,500 50,910 1.3576 1.074 1.074 1.122 1.074 1.106 46,802 1.0878 -2.90%
2019-09-20 0 1.380 1.380 1.400 1.340 1.410 754,500 1,042,805 1.3821 1.106 1.106 1.122 1.074 1.130 941,648 1.1074 2.99%
2019-09-19 0 1.340 1.340 1.360 1.340 1.370 109,500 149,425 1.3646 1.074 1.074 1.090 1.074 1.098 136,661 1.0934 -2.19%
2019-09-18 0 1.370 1.370 1.380 1.350 1.380 86,000 117,400 1.3651 1.098 1.098 1.106 1.082 1.106 107,332 1.0938 0.74%
2019-09-17 0 1.360 1.350 1.360 1.350 1.390 761,500 1,040,105 1.3659 1.090 1.082 1.090 1.082 1.114 950,385 1.0944 -2.86%
2019-09-16 0 1.400 1.390 1.410 1.380 1.410 37,000 51,715 1.3977 1.122 1.114 1.130 1.106 1.130 46,178 1.1199 -0.71%
2019-09-13 0 1.410 1.410 1.420 1.370 1.420 284,000 397,425 1.3994 1.130 1.130 1.138 1.098 1.138 354,444 1.1213 1.44%
2019-09-12 0 1.390 1.380 1.390 1.360 1.470 1,297,000 1,794,340 1.3835 1.114 1.106 1.114 1.090 1.178 1,618,712 1.1085 -2.80%
2019-09-11 0 1.430 1.430 1.460 1.380 1.460 957,500 1,373,245 1.4342 1.146 1.146 1.170 1.106 1.170 1,195,001 1.1492 2.14%
2019-09-10 0 1.400 1.390 1.400 1.350 1.400 1,096,000 1,499,830 1.3685 1.122 1.114 1.122 1.082 1.122 1,367,855 1.0965 1.45%
2019-09-09 0 1.380 1.380 1.390 1.360 1.420 835,000 1,163,795 1.3938 1.106 1.106 1.114 1.090 1.138 1,042,116 1.1168 -3.50%
2019-09-06 0 1.430 1.430 1.450 1.390 1.450 316,500 446,985 1.4123 1.146 1.146 1.162 1.114 1.162 395,006 1.1316 -1.38%
2019-09-05 0 1.450 1.450 1.470 1.430 1.490 242,000 355,450 1.4688 1.162 1.162 1.178 1.146 1.194 302,026 1.1769 -0.68%
2019-09-04 0 1.460 1.460 1.490 1.330 1.550 1,822,500 2,723,090 1.4942 1.170 1.170 1.194 1.066 1.242 2,274,558 1.1972 7.35%
2019-09-03 0 1.360 1.360 1.410 1.330 1.410 20,500 28,675 1.3988 1.090 1.090 1.130 1.066 1.130 25,585 1.1208 -1.45%
2019-09-02 0 1.380 1.370 1.440 1.360 1.400 266,000 369,865 1.3905 1.106 1.098 1.154 1.090 1.122 331,979 1.1141 0.73%
2019-08-30 0 1.370 1.360 1.370 1.340 1.400 137,500 189,165 1.3757 1.098 1.090 1.098 1.074 1.122 171,606 1.1023 0.74%
2019-08-29 0 1.360 1.350 1.360 1.320 1.380 579,000 776,130 1.3405 1.090 1.082 1.090 1.058 1.106 722,617 1.0741 0.00%
2019-08-28 0 1.360 1.360 1.370 1.350 1.380 137,500 189,240 1.3763 1.090 1.090 1.098 1.082 1.106 171,606 1.1028 -0.73%
2019-08-27 0 1.370 1.370 1.380 1.330 1.380 66,500 91,305 1.3730 1.098 1.098 1.106 1.066 1.106 82,995 1.1001 2.24%
2019-08-26 0 1.340 1.340 1.360 1.310 1.380 1,035,500 1,381,935 1.3346 1.074 1.074 1.090 1.050 1.106 1,292,348 1.0693 -4.29%
2019-08-23 0 1.400 1.400 1.440 1.400 1.450 159,500 224,795 1.4094 1.122 1.122 1.154 1.122 1.162 199,063 1.1293 -0.71%
2019-08-22 0 1.410 1.400 1.410 1.380 1.430 301,000 423,925 1.4084 1.130 1.122 1.130 1.106 1.146 375,661 1.1285 0.71%
2019-08-21 0 1.400 1.400 1.430 1.360 1.420 176,000 247,925 1.4087 1.122 1.122 1.146 1.090 1.138 219,656 1.1287 0.00%
2019-08-20 0 1.400 1.400 1.410 1.380 1.450 492,000 695,070 1.4127 1.122 1.122 1.130 1.106 1.162 614,037 1.1320 1.45%
2019-08-19 0 1.380 1.380 1.410 1.310 1.410 1,255,177 1,707,443 1.3603 1.106 1.106 1.130 1.050 1.130 1,566,515 1.0900 -1.43%
2019-08-16 0 1.400 1.360 1.400 1.360 1.400 46,500 64,430 1.3856 1.122 1.090 1.122 1.090 1.122 58,034 1.1102 5.26%
2019-08-15 0 1.330 1.330 1.370 1.310 1.370 532,500 716,035 1.3447 1.066 1.066 1.098 1.050 1.098 664,583 1.0774 -1.48%
2019-08-14 0 1.350 1.340 1.390 1.330 1.400 155,500 212,525 1.3667 1.082 1.074 1.114 1.066 1.122 194,071 1.0951 -2.88%
2019-08-13 0 1.390 1.350 1.390 1.350 1.390 32,000 43,805 1.3689 1.114 1.082 1.114 1.082 1.114 39,937 1.0968 2.21%
2019-08-12 0 1.360 1.360 1.380 1.340 1.390 125,500 172,200 1.3721 1.090 1.090 1.106 1.074 1.114 156,629 1.0994 -2.16%
2019-08-09 0 1.390 1.390 1.420 1.390 1.410 66,500 93,485 1.4058 1.114 1.114 1.138 1.114 1.130 82,995 1.1264 -4.14%
2019-08-08 0 1.450 1.450 1.460 1.380 1.480 389,000 556,415 1.4304 1.162 1.162 1.170 1.106 1.186 485,489 1.1461 0.00%
2019-08-07 0 1.450 1.450 1.470 1.360 1.460 112,500 162,300 1.4427 1.162 1.162 1.178 1.090 1.170 140,405 1.1559 4.32%
2019-08-06 0 1.390 1.390 1.430 1.320 1.420 507,500 700,360 1.3800 1.114 1.114 1.146 1.058 1.138 633,382 1.1057 -0.71%
2019-08-05 0 1.400 1.400 1.410 1.400 1.480 516,500 733,060 1.4193 1.122 1.122 1.130 1.122 1.186 644,614 1.1372 -5.41%
2019-08-02 0 1.480 1.480 1.500 1.470 1.540 438,000 654,195 1.4936 1.186 1.186 1.202 1.178 1.234 546,643 1.1968 -2.63%
2019-08-01 0 1.520 1.520 1.550 1.520 1.570 504,000 779,695 1.5470 1.218 1.218 1.242 1.218 1.258 629,014 1.2396 -1.30%
2019-07-31 0 1.540 1.540 1.570 1.540 1.580 125,500 193,995 1.5458 1.234 1.234 1.258 1.234 1.266 156,629 1.2386 -2.53%
2019-07-30 0 1.580 1.570 1.580 1.560 1.590 239,500 377,650 1.5768 1.266 1.258 1.266 1.250 1.274 298,906 1.2634 0.64%
2019-07-29 0 1.570 1.550 1.580 1.510 1.580 588,500 909,510 1.5455 1.258 1.242 1.266 1.210 1.266 734,473 1.2383 0.00%
2019-07-26 0 1.570 1.570 1.580 1.560 1.590 420,000 664,160 1.5813 1.258 1.258 1.266 1.250 1.274 524,178 1.2671 -0.63%
2019-07-25 0 1.580 1.580 1.590 1.580 1.600 78,500 124,265 1.5830 1.266 1.266 1.274 1.266 1.282 97,971 1.2684 0.64%
2019-07-24 0 1.570 1.570 1.600 1.570 1.630 187,500 299,885 1.5994 1.258 1.258 1.282 1.258 1.306 234,008 1.2815 0.00%
2019-07-23 0 1.570 1.570 1.580 1.560 1.580 333,500 523,745 1.5704 1.258 1.258 1.266 1.250 1.266 416,222 1.2583 0.00%
2019-07-22 0 1.570 1.570 1.580 1.570 1.620 687,500 1,094,595 1.5921 1.258 1.258 1.266 1.258 1.298 858,029 1.2757 -1.87%
2019-07-19 0 1.600 1.600 1.610 1.570 1.610 760,500 1,211,505 1.5930 1.282 1.282 1.290 1.258 1.290 949,137 1.2764 1.91%
2019-07-18 0 1.570 1.570 1.580 1.570 1.600 409,500 648,245 1.5830 1.258 1.258 1.266 1.258 1.282 511,074 1.2684 -1.26%
2019-07-17 0 1.590 1.590 1.600 1.580 1.610 404,000 646,080 1.5992 1.274 1.274 1.282 1.266 1.290 504,209 1.2814 -1.24%
2019-07-16 0 1.610 1.610 1.620 1.580 1.620 248,500 401,340 1.6151 1.290 1.290 1.298 1.266 1.298 310,139 1.2941 0.62%
2019-07-15 0 1.600 1.600 1.620 1.600 1.620 87,500 141,510 1.6173 1.282 1.282 1.298 1.282 1.298 109,204 1.2958 -0.62%
2019-07-12 0 1.610 1.610 1.630 1.600 1.630 226,500 366,311 1.6173 1.290 1.290 1.306 1.282 1.306 282,682 1.2958 0.00%
2019-07-11 0 1.610 1.610 1.620 1.610 1.650 39,000 63,325 1.6237 1.290 1.290 1.298 1.290 1.322 48,674 1.3010 0.00%
2019-07-10 0 1.610 1.610 1.620 1.610 1.660 85,000 137,110 1.6131 1.290 1.290 1.298 1.290 1.330 106,084 1.2925 -0.62%
2019-07-09 0 1.620 1.620 1.630 1.600 1.660 164,500 267,125 1.6239 1.298 1.298 1.306 1.282 1.330 205,303 1.3011 -0.61%
2019-07-08 0 1.630 1.630 1.640 1.620 1.650 169,500 277,830 1.6391 1.306 1.306 1.314 1.298 1.322 211,543 1.3133 -2.98%
2019-07-05 0 1.680 1.670 1.680 1.630 1.680 695,500 1,149,545 1.6528 1.346 1.338 1.346 1.306 1.346 868,014 1.3243 1.20%
2019-07-04 0 1.660 1.660 1.680 1.660 1.720 167,500 281,755 1.6821 1.330 1.330 1.346 1.330 1.378 209,047 1.3478 -1.19%
2019-07-03 0 1.680 1.680 1.690 1.640 1.700 326,000 548,075 1.6812 1.346 1.346 1.354 1.314 1.362 406,862 1.3471 -1.93%
2019-07-02 0 1.770 1.750 1.770 1.710 1.780 193,500 337,617 1.7448 1.373 1.357 1.373 1.326 1.380 249,520 1.3531 3.51%
2019-06-28 0 1.710 1.710 1.720 1.710 1.750 219,500 381,040 1.7359 1.326 1.326 1.334 1.326 1.357 283,048 1.3462 0.00%
2019-06-27 0 1.710 1.710 1.730 1.680 1.740 135,500 234,620 1.7315 1.326 1.326 1.342 1.303 1.349 174,729 1.3428 0.59%
2019-06-26 0 1.700 1.700 1.710 1.670 1.740 329,000 567,565 1.7251 1.318 1.318 1.326 1.295 1.349 424,249 1.3378 0.59%
2019-06-25 0 1.690 1.690 1.700 1.690 1.740 364,500 618,815 1.6977 1.311 1.311 1.318 1.311 1.349 470,027 1.3166 -1.74%
2019-06-24 0 1.720 1.690 1.720 1.650 1.750 788,000 1,355,740 1.7205 1.334 1.311 1.334 1.280 1.357 1,016,135 1.3342 2.38%
2019-06-21 0 1.680 1.680 1.700 1.630 1.690 1,294,500 2,153,140 1.6633 1.303 1.303 1.318 1.264 1.311 1,669,272 1.2899 0.00%
2019-06-20 0 1.680 1.680 1.690 1.640 1.690 226,500 379,740 1.6766 1.303 1.303 1.311 1.272 1.311 292,074 1.3001 2.44%
2019-06-19 0 1.640 1.640 1.660 1.620 1.700 3,026,600 5,035,397 1.6637 1.272 1.272 1.287 1.256 1.318 3,902,835 1.2902 2.50%
2019-06-18 0 1.600 1.600 1.620 1.590 1.630 685,500 1,103,070 1.6091 1.241 1.241 1.256 1.233 1.264 883,960 1.2479 -0.62%
2019-06-17 0 1.610 1.610 1.630 1.600 1.650 1,057,500 1,710,925 1.6179 1.249 1.249 1.264 1.241 1.280 1,363,658 1.2547 -1.23%
2019-06-14 0 1.630 1.630 1.640 1.590 1.660 924,000 1,510,089 1.6343 1.264 1.264 1.272 1.233 1.287 1,191,508 1.2674 1.87%
2019-06-13 0 1.600 1.610 1.620 1.590 1.680 1,243,500 2,000,945 1.6091 1.241 1.249 1.256 1.233 1.303 1,603,507 1.2479 -3.03%
2019-06-12 0 1.650 1.640 1.650 1.630 1.800 1,318,000 2,200,330 1.6694 1.280 1.272 1.280 1.264 1.396 1,699,576 1.2946 -4.62%
2019-06-11 0 1.730 1.710 1.730 1.680 1.750 559,000 957,085 1.7121 1.342 1.326 1.342 1.303 1.357 720,837 1.3277 0.00%
2019-06-10 0 1.730 1.680 1.730 1.680 1.740 37,500 64,130 1.7101 1.342 1.303 1.342 1.303 1.349 48,357 1.3262 1.76%
2019-06-06 0 1.700 1.670 1.700 1.650 1.710 497,000 831,230 1.6725 1.318 1.295 1.318 1.280 1.326 640,887 1.2970 0.59%
2019-06-05 0 1.690 1.650 1.690 1.650 1.750 436,000 731,675 1.6782 1.311 1.280 1.311 1.280 1.357 562,227 1.3014 0.00%
2019-06-04 0 1.690 1.660 1.690 1.660 1.710 59,000 98,615 1.6714 1.311 1.287 1.311 1.287 1.326 76,081 1.2962 0.00%
2019-06-03 0 1.690 1.670 1.690 1.620 1.710 1,627,000 2,704,070 1.6620 1.311 1.295 1.311 1.256 1.326 2,098,035 1.2889 -1.17%
2019-05-31 0 1.710 1.700 1.710 1.670 1.770 2,084,000 3,528,785 1.6933 1.326 1.318 1.326 1.295 1.373 2,687,341 1.3131 -1.72%
2019-05-30 0 1.740 1.700 1.740 1.680 1.750 1,579,500 2,683,590 1.6990 1.349 1.318 1.349 1.303 1.357 2,036,783 1.3176 1.16%
2019-05-29 0 1.720 1.700 1.720 1.690 1.730 1,396,000 2,373,055 1.6999 1.334 1.318 1.334 1.311 1.342 1,800,158 1.3182 -0.58%
2019-05-28 0 1.730 1.710 1.730 1.690 1.750 2,456,500 4,192,165 1.7066 1.342 1.326 1.342 1.311 1.357 3,167,684 1.3234 1.17%
2019-05-27 0 1.710 1.700 1.720 1.690 1.790 1,101,000 1,875,350 1.7033 1.326 1.318 1.334 1.311 1.388 1,419,752 1.3209 0.00%
2019-05-24 0 1.710 1.700 1.710 1.670 1.730 542,500 920,025 1.6959 1.326 1.318 1.326 1.295 1.342 699,560 1.3151 -0.58%
2019-05-23 0 1.720 1.700 1.710 1.650 1.740 561,000 945,565 1.6855 1.334 1.318 1.326 1.280 1.349 723,416 1.3071 0.58%
2019-05-22 0 1.710 1.700 1.720 1.650 1.820 1,328,500 2,257,970 1.6996 1.326 1.318 1.334 1.280 1.411 1,713,116 1.3180 -2.29%
2019-05-21 0 1.750 1.700 1.750 1.650 1.830 1,269,500 2,162,440 1.7034 1.357 1.318 1.357 1.280 1.419 1,637,035 1.3209 4.79%
2019-05-20 0 1.670 1.650 1.670 1.650 1.940 825,500 1,413,690 1.7125 1.295 1.280 1.295 1.280 1.504 1,064,492 1.3280 -7.22%
2019-05-17 0 1.800 1.760 1.800 1.760 1.850 219,500 392,135 1.7865 1.396 1.365 1.396 1.365 1.435 283,048 1.3854 -1.10%
2019-05-16 0 1.820 1.790 1.820 1.790 1.970 175,500 320,310 1.8251 1.411 1.388 1.411 1.388 1.528 226,309 1.4154 -1.62%
2019-05-15 0 1.850 1.840 1.850 1.780 1.890 421,500 763,690 1.8118 1.435 1.427 1.435 1.380 1.466 543,529 1.4051 1.09%
2019-05-14 0 1.830 1.820 1.830 1.780 1.860 133,500 240,135 1.7988 1.419 1.411 1.419 1.380 1.442 172,150 1.3949 -2.66%
2019-05-10 0 1.880 1.860 1.880 1.820 1.950 581,000 1,088,545 1.8736 1.458 1.442 1.458 1.411 1.512 749,206 1.4529 4.44%
2019-05-09 0 1.800 1.780 1.800 1.790 1.980 399,000 726,095 1.8198 1.396 1.380 1.396 1.388 1.535 514,515 1.4112 -1.64%
2019-05-08 0 1.830 1.860 1.890 1.830 1.900 151,500 281,130 1.8556 1.419 1.442 1.466 1.419 1.473 195,361 1.4390 -3.68%
2019-05-07 0 1.900 1.880 1.900 1.870 1.990 271,500 517,440 1.9059 1.473 1.458 1.473 1.450 1.543 350,102 1.4780 0.00%
2019-05-06 0 1.900 1.880 1.900 1.880 2.010 246,000 468,665 1.9051 1.473 1.458 1.473 1.458 1.559 317,220 1.4774 -4.52%
2019-05-03 0 1.990 1.980 1.990 1.920 2.000 618,000 1,210,625 1.9589 1.543 1.535 1.543 1.489 1.551 796,918 1.5191 1.53%
2019-05-02 0 1.960 1.940 1.960 1.890 2.030 395,500 758,330 1.9174 1.520 1.504 1.520 1.466 1.574 510,002 1.4869 -1.51%
2019-04-30 0 1.990 1.940 1.990 1.950 2.070 71,000 140,255 1.9754 1.543 1.504 1.543 1.512 1.605 91,555 1.5319 -0.50%
2019-04-29 0 2.000 1.940 2.000 1.930 2.130 249,000 494,370 1.9854 1.551 1.504 1.551 1.497 1.652 321,088 1.5397 0.50%
2019-04-26 0 1.990 1.950 1.990 1.950 2.080 408,500 817,970 2.0024 1.543 1.512 1.543 1.512 1.613 526,765 1.5528 -2.45%
2019-04-25 0 2.040 2.010 2.040 2.010 2.080 238,000 483,905 2.0332 1.582 1.559 1.582 1.559 1.613 306,904 1.5767 -2.39%
2019-04-24 0 2.090 2.070 2.090 2.050 2.220 442,000 926,185 2.0954 1.621 1.605 1.621 1.590 1.722 569,964 1.6250 -1.42%
2019-04-23 0 2.120 2.090 2.120 2.090 2.300 619,500 1,312,330 2.1184 1.644 1.621 1.644 1.621 1.784 798,852 1.6428 0.47%
2019-04-18 0 2.110 2.100 2.110 2.090 2.120 269,500 566,800 2.1032 1.636 1.629 1.636 1.621 1.644 347,523 1.6310 -0.47%
2019-04-17 0 2.120 2.110 2.120 2.090 2.170 105,500 222,100 2.1052 1.644 1.636 1.644 1.621 1.683 136,043 1.6326 -0.47%
2019-04-16 0 2.130 2.120 2.130 2.080 2.190 994,500 2,100,065 2.1117 1.652 1.644 1.652 1.613 1.698 1,282,419 1.6376 0.00%
2019-04-15 0 2.130 2.100 2.130 2.100 2.190 349,500 737,575 2.1104 1.652 1.629 1.652 1.629 1.698 450,684 1.6366 0.95%
2019-04-12 0 2.110 2.090 2.110 2.100 2.150 313,500 660,540 2.1070 1.636 1.621 1.636 1.629 1.667 404,262 1.6339 -0.94%
2019-04-11 0 2.130 2.110 2.140 2.110 2.190 603,000 1,291,140 2.1412 1.652 1.636 1.660 1.636 1.698 777,575 1.6605 -1.84%
2019-04-10 0 2.170 2.170 2.180 2.170 2.240 2,945,000 6,453,705 2.1914 1.683 1.683 1.691 1.683 1.737 3,797,611 1.6994 -1.81%
2019-04-09 0 2.210 2.200 2.210 2.190 2.230 2,060,000 4,534,045 2.2010 1.714 1.706 1.714 1.698 1.729 2,656,393 1.7068 0.91%
2019-04-08 0 2.190 2.180 2.200 2.150 2.210 2,702,500 5,913,450 2.1881 1.698 1.691 1.706 1.667 1.714 3,484,904 1.6969 1.39%
2019-04-04 0 2.160 2.150 2.160 2.080 2.160 1,076,500 2,298,750 2.1354 1.675 1.667 1.675 1.613 1.675 1,388,159 1.6560 1.41%
2019-04-03 0 2.130 2.120 2.130 2.040 2.130 972,500 2,058,350 2.1166 1.652 1.644 1.652 1.582 1.652 1,254,050 1.6414 0.95%
2019-04-02 0 2.110 2.110 2.120 2.080 2.120 2,622,000 5,513,840 2.1029 1.636 1.636 1.644 1.613 1.644 3,381,098 1.6308 0.00%
2019-04-01 0 2.110 2.110 2.120 2.020 2.140 737,000 1,557,080 2.1127 1.636 1.636 1.644 1.566 1.660 950,370 1.6384 0.48%
2019-03-29 0 2.100 2.100 2.110 2.060 2.130 2,221,500 4,647,545 2.0921 1.629 1.629 1.636 1.598 1.652 2,864,649 1.6224 3.45%
2019-03-28 0 2.030 2.030 2.050 2.020 2.100 206,157 420,072 2.0376 1.574 1.574 1.590 1.566 1.629 265,842 1.5802 -1.46%
2019-03-27 0 2.060 2.050 2.080 2.040 2.090 244,500 502,875 2.0567 1.598 1.590 1.613 1.582 1.621 315,285 1.5950 0.98%
2019-03-26 0 2.040 2.040 2.080 2.040 2.090 255,950 529,073 2.0671 1.582 1.582 1.613 1.582 1.621 330,050 1.6030 -2.39%
2019-03-25 0 2.090 2.090 2.110 2.080 2.110 198,500 414,925 2.0903 1.621 1.621 1.636 1.613 1.636 255,968 1.6210 -0.95%
2019-03-22 0 2.110 2.100 2.120 2.080 2.190 2,015,000 4,305,785 2.1369 1.636 1.629 1.644 1.613 1.698 2,598,365 1.6571 0.48%
2019-03-21 0 2.100 2.080 2.100 2.080 2.150 217,000 453,275 2.0888 1.629 1.613 1.629 1.613 1.667 279,824 1.6199 0.00%
2019-03-20 0 2.100 2.090 2.100 2.060 2.120 610,000 1,274,190 2.0888 1.629 1.621 1.629 1.598 1.644 786,602 1.6199 0.96%
2019-03-19 0 2.080 2.080 2.100 2.050 2.110 225,500 470,280 2.0855 1.613 1.613 1.629 1.590 1.636 290,785 1.6173 0.48%
2019-03-18 0 2.070 2.070 2.080 2.000 2.100 230,500 480,045 2.0826 1.605 1.605 1.613 1.551 1.629 297,232 1.6150 0.49%
2019-03-15 0 2.060 2.060 2.090 2.060 2.100 474,000 982,750 2.0733 1.598 1.598 1.621 1.598 1.629 611,228 1.6078 -0.48%
2019-03-14 0 2.070 2.070 2.090 2.050 2.120 390,000 813,035 2.0847 1.605 1.605 1.621 1.590 1.644 502,909 1.6167 0.00%
2019-03-13 0 2.070 2.100 2.120 2.050 2.110 250,500 520,810 2.0791 1.605 1.629 1.644 1.590 1.636 323,023 1.6123 -0.96%
2019-03-12 0 2.090 2.090 2.120 2.090 2.150 849,000 1,800,760 2.1210 1.621 1.621 1.644 1.621 1.667 1,094,795 1.6448 -1.88%
2019-03-11 0 2.130 2.120 2.130 2.040 2.140 327,800 693,202 2.1147 1.652 1.644 1.652 1.582 1.660 422,702 1.6399 1.91%
2019-03-08 0 2.090 2.090 2.130 2.080 2.160 506,500 1,070,475 2.1135 1.621 1.621 1.652 1.613 1.675 653,137 1.6390 -3.69%
2019-03-07 0 2.170 2.170 2.200 2.100 2.260 2,309,500 5,031,155 2.1785 1.683 1.683 1.706 1.629 1.753 2,978,126 1.6894 -1.81%
2019-03-06 0 2.210 2.210 2.230 2.180 2.300 718,500 1,615,710 2.2487 1.714 1.714 1.729 1.691 1.784 926,514 1.7439 -0.45%
2019-03-05 0 2.220 2.220 2.230 2.080 2.240 4,154,500 9,176,734 2.2089 1.722 1.722 1.729 1.613 1.737 5,357,274 1.7129 2.30%
2019-03-04 0 2.170 2.170 2.190 2.120 2.220 1,618,500 3,527,910 2.1797 1.683 1.683 1.698 1.644 1.722 2,087,074 1.6904 3.83%
2019-03-01 0 2.090 2.100 2.120 2.010 2.120 2,206,000 4,544,630 2.0601 1.621 1.629 1.644 1.559 1.644 2,844,662 1.5976 3.98%
2019-02-28 0 2.010 2.010 2.030 2.000 2.050 331,000 669,605 2.0230 1.559 1.559 1.574 1.551 1.590 426,828 1.5688 -1.47%
2019-02-27 0 2.040 2.040 2.050 2.030 2.140 731,000 1,519,525 2.0787 1.582 1.582 1.590 1.574 1.660 942,633 1.6120 -3.32%
2019-02-26 0 2.110 2.090 2.110 2.080 2.180 4,596,500 9,710,425 2.1126 1.636 1.621 1.636 1.613 1.691 5,927,238 1.6383 -2.76%
2019-02-25 0 2.170 2.160 2.170 1.990 2.180 910,500 1,952,555 2.1445 1.683 1.675 1.683 1.543 1.691 1,174,100 1.6630 2.36%
2019-02-22 0 2.120 2.110 2.120 2.050 2.130 546,500 1,148,710 2.1019 1.644 1.636 1.644 1.590 1.652 704,718 1.6300 0.47%
2019-02-21 0 2.110 2.110 2.130 2.010 2.140 1,695,500 3,561,945 2.1008 1.636 1.636 1.652 1.559 1.660 2,186,366 1.6292 2.93%
2019-02-20 0 2.050 2.040 2.050 2.010 2.070 550,500 1,124,420 2.0425 1.590 1.582 1.590 1.559 1.605 709,876 1.5840 0.49%
2019-02-19 0 2.040 2.030 2.060 2.010 2.080 230,000 471,215 2.0488 1.582 1.574 1.598 1.559 1.613 296,588 1.5888 -0.97%
2019-02-18 0 2.060 2.060 2.080 1.980 2.100 975,000 2,020,175 2.0720 1.598 1.598 1.613 1.535 1.629 1,257,273 1.6068 2.49%
2019-02-15 0 2.010 2.000 2.040 2.000 2.100 989,500 2,019,245 2.0407 1.559 1.551 1.582 1.551 1.629 1,275,971 1.5825 -1.47%
2019-02-14 0 2.040 2.040 2.050 1.950 2.090 1,254,000 2,571,295 2.0505 1.582 1.582 1.590 1.512 1.621 1,617,047 1.5901 -0.97%
2019-02-13 0 2.060 2.050 2.060 1.910 2.080 1,189,500 2,422,315 2.0364 1.598 1.590 1.598 1.481 1.613 1,533,874 1.5792 2.49%
2019-02-12 0 2.010 2.010 2.030 1.950 2.060 1,187,000 2,388,795 2.0125 1.559 1.559 1.574 1.512 1.598 1,530,650 1.5606 -1.47%
2019-02-11 0 2.040 2.020 2.040 2.020 2.180 800,500 1,658,305 2.0716 1.582 1.566 1.582 1.566 1.691 1,032,254 1.6065 0.00%
2019-02-08 0 2.040 2.030 2.040 1.970 2.070 1,042,500 2,103,790 2.0180 1.582 1.574 1.582 1.528 1.605 1,344,315 1.5650 -0.49%
2019-02-04 0 2.050 2.030 2.050 2.000 2.080 385,500 783,100 2.0314 1.590 1.574 1.590 1.551 1.613 497,107 1.5753 1.49%
2019-02-01 0 2.020 2.010 2.020 1.990 2.050 1,322,500 2,657,950 2.0098 1.566 1.559 1.566 1.543 1.590 1,705,379 1.5586 0.50%
2019-01-31 0 2.010 2.000 2.010 1.910 2.010 5,609,000 11,158,615 1.9894 1.559 1.551 1.559 1.481 1.559 7,232,868 1.5428 5.24%
2019-01-30 0 1.910 1.910 1.930 1.890 1.950 290,500 561,210 1.9319 1.481 1.481 1.497 1.466 1.512 374,603 1.4981 -1.04%
2019-01-29 0 1.930 1.900 1.940 1.860 1.940 1,046,000 2,003,830 1.9157 1.497 1.473 1.504 1.442 1.504 1,348,829 1.4856 1.05%
2019-01-28 0 1.910 1.910 1.920 1.860 1.930 2,038,500 3,875,100 1.9010 1.481 1.481 1.489 1.442 1.497 2,628,669 1.4742 1.06%
2019-01-25 0 1.890 1.860 1.890 1.850 1.920 2,213,500 4,194,315 1.8949 1.466 1.442 1.466 1.435 1.489 2,854,333 1.4695 0.53%
2019-01-24 0 1.880 1.880 1.890 1.750 1.890 1,465,000 2,713,775 1.8524 1.458 1.458 1.466 1.357 1.466 1,889,134 1.4365 3.87%
2019-01-23 0 1.810 1.800 1.810 1.650 1.810 2,125,000 3,768,110 1.7732 1.404 1.396 1.404 1.280 1.404 2,740,211 1.3751 7.10%
2019-01-22 0 1.690 1.680 1.720 1.680 1.730 373,000 637,385 1.7088 1.311 1.303 1.334 1.303 1.342 480,988 1.3252 -2.87%
2019-01-21 0 1.740 1.730 1.740 1.720 1.750 775,000 1,342,760 1.7326 1.349 1.342 1.349 1.334 1.357 999,371 1.3436 1.16%
2019-01-18 0 1.720 1.720 1.740 1.680 1.740 860,500 1,469,280 1.7075 1.334 1.334 1.349 1.303 1.349 1,109,624 1.3241 2.38%
2019-01-17 0 1.680 1.660 1.680 1.660 1.690 499,000 836,590 1.6765 1.303 1.287 1.303 1.287 1.311 643,466 1.3001 1.20%
2019-01-16 0 1.660 1.650 1.660 1.600 1.670 659,430 1,083,637 1.6433 1.287 1.280 1.287 1.241 1.295 850,342 1.2744 2.47%
2019-01-15 0 1.620 1.600 1.620 1.600 1.670 2,553,000 4,150,712 1.6258 1.256 1.241 1.256 1.241 1.295 3,292,122 1.2608 1.25%
2019-01-14 0 1.600 1.610 1.640 1.600 1.670 86,000 141,695 1.6476 1.241 1.249 1.272 1.241 1.295 110,898 1.2777 -1.84%
2019-01-11 0 1.630 1.620 1.630 1.620 1.640 100,500 164,035 1.6322 1.264 1.256 1.264 1.256 1.272 129,596 1.2657 -0.61%
2019-01-10 0 1.640 1.630 1.640 1.600 1.640 662,500 1,076,925 1.6255 1.272 1.264 1.272 1.241 1.272 854,301 1.2606 0.61%
2019-01-09 0 1.630 1.610 1.630 1.590 1.630 916,000 1,479,320 1.6150 1.264 1.249 1.264 1.233 1.264 1,181,192 1.2524 1.87%
2019-01-08 0 1.600 1.580 1.600 1.580 1.600 78,500 125,550 1.5994 1.241 1.225 1.241 1.225 1.241 101,227 1.2403 0.00%
2019-01-07 0 1.600 1.590 1.600 1.560 1.600 570,500 906,825 1.5895 1.241 1.233 1.241 1.210 1.241 735,666 1.2327 2.56%
2019-01-04 0 1.560 1.560 1.580 1.550 1.610 1,244,220 1,953,182 1.5698 1.210 1.210 1.225 1.202 1.249 1,604,436 1.2174 0.00%
2019-01-03 0 1.560 1.560 1.580 1.560 1.600 280,000 441,460 1.5766 1.210 1.210 1.225 1.210 1.241 361,063 1.2227 -2.50%
2019-01-02 0 1.600 1.590 1.600 1.580 1.650 384,000 615,120 1.6019 1.241 1.233 1.241 1.225 1.280 495,172 1.2422 -2.44%
2018-12-31 0 1.640 1.610 1.640 1.610 1.650 135,000 217,905 1.6141 1.272 1.249 1.272 1.249 1.280 174,084 1.2517 0.61%
2018-12-28 0 1.630 1.620 1.630 1.610 1.640 22,000 35,980 1.6355 1.264 1.256 1.264 1.249 1.272 28,369 1.2683 1.87%
2018-12-27 0 1.600 1.580 1.600 1.580 1.620 181,000 288,435 1.5936 1.241 1.225 1.241 1.225 1.256 233,402 1.2358 0.63%
2018-12-24 0 1.590 1.590 1.620 1.560 1.630 254,500 404,683 1.5901 1.233 1.233 1.256 1.210 1.264 328,181 1.2331 -0.62%
2018-12-21 0 1.600 1.590 1.630 1.580 1.630 305,000 489,265 1.6041 1.241 1.233 1.264 1.225 1.264 393,301 1.2440 -1.23%
2018-12-20 0 1.620 1.620 1.630 1.620 1.650 51,000 83,235 1.6321 1.256 1.256 1.264 1.256 1.280 65,765 1.2656 0.00%
2018-12-19 0 1.620 1.620 1.680 1.620 1.680 106,500 174,830 1.6416 1.256 1.256 1.303 1.256 1.303 137,333 1.2730 -1.22%
2018-12-18 0 1.640 1.640 1.660 1.620 1.660 143,000 234,780 1.6418 1.272 1.272 1.287 1.256 1.287 184,400 1.2732 -1.80%
2018-12-17 0 1.670 1.660 1.670 1.610 1.670 786,010 1,292,751 1.6447 1.295 1.287 1.295 1.249 1.295 1,013,569 1.2754 -1.76%
2018-12-14 0 1.700 1.660 1.700 1.670 1.700 82,000 137,190 1.6730 1.318 1.287 1.318 1.295 1.318 105,740 1.2974 0.00%
2018-12-13 0 1.700 1.700 1.720 1.660 1.710 705,500 1,200,350 1.7014 1.318 1.318 1.334 1.287 1.326 909,750 1.3194 -1.16%
2018-12-12 0 1.720 1.680 1.720 1.680 1.720 292,500 497,070 1.6994 1.334 1.303 1.334 1.303 1.334 377,182 1.3179 2.99%
2018-12-11 0 1.670 1.670 1.680 1.650 1.700 59,500 98,815 1.6608 1.295 1.295 1.303 1.280 1.318 76,726 1.2879 0.00%
2018-12-10 0 1.670 1.640 1.700 1.640 1.700 18,500 31,230 1.6881 1.295 1.272 1.318 1.272 1.318 23,856 1.3091 -1.18%
2018-12-07 0 1.690 1.670 1.690 1.680 1.750 17,500 29,595 1.6911 1.311 1.295 1.311 1.303 1.357 22,566 1.3115 0.00%
2018-12-06 0 1.690 1.690 1.700 1.690 1.730 416,500 712,510 1.7107 1.311 1.311 1.318 1.311 1.342 537,081 1.3266 -1.74%
2018-12-05 0 1.720 1.690 1.720 1.690 1.740 31,500 53,605 1.7017 1.334 1.311 1.334 1.311 1.349 40,620 1.3197 -0.58%
2018-12-04 0 1.730 1.730 1.760 1.730 1.760 254,000 443,705 1.7469 1.342 1.342 1.365 1.342 1.365 327,536 1.3547 -0.57%
2018-12-03 0 1.740 1.720 1.740 1.700 1.760 297,500 515,835 1.7339 1.349 1.334 1.349 1.318 1.365 383,630 1.3446 2.35%
2018-11-30 0 1.700 1.700 1.730 1.660 1.760 966,500 1,672,825 1.7308 1.318 1.318 1.342 1.287 1.365 1,246,313 1.3422 0.59%
2018-11-29 0 1.690 1.670 1.700 1.660 1.700 256,000 432,275 1.6886 1.311 1.295 1.318 1.287 1.318 330,115 1.3095 -0.59%
2018-11-28 0 1.700 1.680 1.700 1.680 1.720 42,500 72,230 1.6995 1.318 1.303 1.318 1.303 1.334 54,804 1.3180 0.00%
2018-11-27 0 1.700 1.700 1.720 1.650 1.720 64,500 109,075 1.6911 1.318 1.318 1.334 1.280 1.334 83,173 1.3114 0.00%
2018-11-26 0 1.700 1.700 1.730 1.690 1.750 175,000 301,480 1.7227 1.318 1.318 1.342 1.311 1.357 225,664 1.3360 0.59%
2018-11-23 0 1.690 1.690 1.710 1.690 1.730 52,000 89,140 1.7142 1.311 1.311 1.326 1.311 1.342 67,055 1.3294 -1.17%
2018-11-22 0 1.710 1.700 1.710 1.700 1.710 62,000 105,805 1.7065 1.326 1.318 1.326 1.318 1.326 79,950 1.3234 -0.58%
2018-11-21 0 1.720 1.710 1.730 1.690 1.750 336,000 574,665 1.7103 1.334 1.326 1.342 1.311 1.357 433,276 1.3263 0.58%
2018-11-20 0 1.710 1.690 1.710 1.680 1.720 789,500 1,343,255 1.7014 1.326 1.311 1.326 1.303 1.334 1,018,069 1.3194 0.59%
2018-11-19 0 1.700 1.700 1.710 1.680 1.750 541,500 918,410 1.6960 1.318 1.318 1.326 1.303 1.357 698,270 1.3153 2.41%
2018-11-16 0 1.660 1.660 1.670 1.640 1.690 349,000 579,690 1.6610 1.287 1.287 1.295 1.272 1.311 450,039 1.2881 0.61%
2018-11-15 0 1.650 1.650 1.680 1.630 1.690 615,500 1,022,170 1.6607 1.280 1.280 1.303 1.264 1.311 793,694 1.2879 0.61%
2018-11-14 0 1.640 1.630 1.640 1.610 1.660 278,500 453,885 1.6297 1.272 1.264 1.272 1.249 1.287 359,129 1.2638 0.61%
2018-11-13 0 1.630 1.600 1.630 1.580 1.630 597,500 953,010 1.5950 1.264 1.241 1.264 1.225 1.264 770,483 1.2369 0.62%
2018-11-12 0 1.620 1.620 1.630 1.600 1.650 572,100 930,558 1.6266 1.256 1.256 1.264 1.241 1.280 737,729 1.2614 0.62%
2018-11-09 0 1.610 1.610 1.620 1.600 1.650 265,500 428,530 1.6140 1.249 1.249 1.256 1.241 1.280 342,365 1.2517 -1.23%
2018-11-08 0 1.630 1.620 1.650 1.610 1.680 301,500 494,980 1.6417 1.264 1.256 1.280 1.249 1.303 388,788 1.2731 0.62%
2018-11-07 0 1.620 1.620 1.640 1.620 1.650 677,000 1,106,615 1.6346 1.256 1.256 1.272 1.256 1.280 872,999 1.2676 0.62%
2018-11-06 0 1.610 1.610 1.620 1.600 1.640 527,000 853,240 1.6191 1.249 1.249 1.256 1.241 1.272 679,572 1.2556 0.00%
2018-11-05 0 1.610 1.610 1.620 1.610 1.670 402,500 660,310 1.6405 1.249 1.249 1.256 1.249 1.295 519,028 1.2722 -3.59%
2018-11-02 0 1.670 1.660 1.680 1.600 1.700 1,112,000 1,830,450 1.6461 1.295 1.287 1.303 1.241 1.318 1,433,936 1.2765 3.09%
2018-11-01 0 1.620 1.610 1.640 1.600 1.640 487,000 786,815 1.6156 1.256 1.249 1.272 1.241 1.272 627,992 1.2529 1.89%
2018-10-31 0 1.590 1.590 1.610 1.520 1.620 642,500 1,018,550 1.5853 1.233 1.233 1.249 1.179 1.256 828,511 1.2294 2.58%
2018-10-30 0 1.550 1.550 1.580 1.550 1.650 3,016,000 4,806,285 1.5936 1.202 1.202 1.225 1.202 1.280 3,889,166 1.2358 -5.49%
2018-10-29 0 1.640 1.640 1.660 1.620 1.670 391,000 643,710 1.6463 1.272 1.272 1.287 1.256 1.295 504,199 1.2767 -1.80%
2018-10-26 0 1.670 1.680 1.690 1.650 1.710 515,000 865,900 1.6814 1.295 1.303 1.311 1.280 1.326 664,098 1.3039 -1.76%
2018-10-25 0 1.700 1.700 1.730 1.690 1.800 380,700 648,840 1.7043 1.318 1.318 1.342 1.311 1.396 490,917 1.3217 -2.30%
2018-10-24 0 1.740 1.740 1.760 1.740 1.780 235,000 411,420 1.7507 1.349 1.349 1.365 1.349 1.380 303,035 1.3577 0.00%
2018-10-23 0 1.740 1.750 1.760 1.740 1.770 289,000 506,440 1.7524 1.349 1.357 1.365 1.349 1.373 372,669 1.3590 -3.87%
2018-10-22 0 1.810 1.810 1.830 1.780 1.860 558,500 1,011,575 1.8112 1.404 1.404 1.419 1.380 1.442 720,192 1.4046 1.69%
2018-10-19 0 1.780 1.750 1.800 1.750 1.830 762,500 1,363,865 1.7887 1.380 1.357 1.396 1.357 1.419 983,252 1.3871 0.00%
2018-10-18 0 1.780 1.780 1.800 1.780 1.840 855,500 1,537,465 1.7972 1.380 1.380 1.396 1.380 1.427 1,103,177 1.3937 -1.66%
2018-10-16 0 1.810 1.810 1.820 1.780 1.850 45,500 82,150 1.8055 1.404 1.404 1.411 1.380 1.435 58,673 1.4001 -0.55%
2018-10-15 0 1.820 1.810 1.830 1.710 1.870 79,000 144,565 1.8299 1.411 1.404 1.419 1.326 1.450 101,871 1.4191 0.55%
2018-10-12 0 1.810 1.810 1.820 1.760 1.840 431,000 777,795 1.8046 1.404 1.404 1.411 1.365 1.427 555,779 1.3995 1.12%
2018-10-11 0 1.790 1.790 1.810 1.720 1.850 637,500 1,140,725 1.7894 1.388 1.388 1.404 1.334 1.435 822,063 1.3876 -4.79%
2018-10-10 0 1.880 1.870 1.890 1.860 1.890 111,505 209,854 1.8820 1.458 1.450 1.466 1.442 1.466 143,787 1.4595 0.53%
2018-10-09 0 1.870 1.860 1.870 1.830 1.920 470,500 874,815 1.8593 1.450 1.442 1.450 1.419 1.489 606,715 1.4419 1.08%
2018-10-08 0 1.850 1.850 1.860 1.850 1.900 236,500 442,410 1.8707 1.435 1.435 1.442 1.435 1.473 304,969 1.4507 -3.14%
2018-10-05 0 1.910 1.910 1.920 1.870 1.920 1,573,500 3,006,520 1.9107 1.481 1.481 1.489 1.450 1.489 2,029,046 1.4817 -0.52%
2018-10-04 0 1.920 1.890 1.920 1.890 1.950 397,000 757,210 1.9073 1.489 1.466 1.489 1.466 1.512 511,936 1.4791 0.00%
2018-10-03 0 1.920 1.900 1.920 1.880 1.930 882,000 1,684,505 1.9099 1.489 1.473 1.489 1.458 1.497 1,137,349 1.4811 -0.52%
2018-10-02 0 1.930 1.900 1.930 1.900 1.950 151,500 289,660 1.9119 1.497 1.473 1.497 1.473 1.512 195,361 1.4827 0.52%
2018-09-28 0 1.920 1.910 1.940 1.890 1.950 528,000 1,010,230 1.9133 1.489 1.481 1.504 1.466 1.512 680,862 1.4838 -1.03%
2018-09-27 0 1.940 1.930 1.940 1.890 1.950 53,500 102,755 1.9207 1.504 1.497 1.504 1.466 1.512 68,989 1.4894 -0.51%
2018-09-26 0 1.950 1.930 1.950 1.940 1.990 474,500 931,835 1.9638 1.512 1.497 1.512 1.504 1.543 611,873 1.5229 0.52%
2018-09-24 0 1.940 1.920 1.940 1.890 1.980 673,500 1,296,330 1.9248 1.504 1.489 1.504 1.466 1.535 868,486 1.4926 -0.51%
2018-09-21 0 1.950 1.950 1.960 1.920 1.970 615,500 1,197,845 1.9461 1.512 1.512 1.520 1.489 1.528 793,694 1.5092 1.56%
2018-09-20 0 1.920 1.920 1.940 1.870 1.980 662,000 1,276,450 1.9282 1.489 1.489 1.504 1.450 1.535 853,656 1.4953 -2.54%
2018-09-19 0 1.970 1.970 1.980 1.960 2.000 3,235,398 6,433,465 1.9885 1.528 1.528 1.535 1.520 1.551 4,172,082 1.5420 0.00%
2018-09-18 0 1.970 1.970 2.000 1.830 1.990 2,100,500 4,097,680 1.9508 1.528 1.528 1.551 1.419 1.543 2,708,618 1.5128 4.23%
2018-09-17 0 1.890 1.880 1.900 1.730 1.900 1,033,500 1,941,725 1.8788 1.466 1.458 1.473 1.342 1.473 1,332,710 1.4570 5.00%
2018-09-14 0 1.800 1.800 1.850 1.630 1.830 819,500 1,471,140 1.7952 1.396 1.396 1.435 1.264 1.419 1,056,754 1.3921 2.86%
2018-09-13 0 1.750 1.750 1.770 1.640 1.760 444,635 765,505 1.7216 1.357 1.357 1.373 1.272 1.365 573,362 1.3351 5.42%
2018-09-12 0 1.660 1.660 1.690 1.630 1.690 343,500 571,865 1.6648 1.287 1.287 1.311 1.264 1.311 442,947 1.2910 -0.60%
2018-09-11 0 1.670 1.670 1.680 1.620 1.690 538,500 897,875 1.6674 1.295 1.295 1.303 1.256 1.311 694,402 1.2930 -1.18%
2018-09-10 0 1.690 1.690 1.700 1.670 1.760 377,561 638,230 1.6904 1.311 1.311 1.318 1.295 1.365 486,869 1.3109 -1.74%
2018-09-07 0 1.720 1.690 1.720 1.650 1.760 466,000 781,590 1.6772 1.334 1.311 1.334 1.280 1.365 600,912 1.3007 1.78%
2018-09-06 0 1.690 1.690 1.710 1.620 1.740 310,500 528,615 1.7025 1.311 1.311 1.326 1.256 1.349 400,393 1.3202 -1.17%
2018-09-05 0 1.710 1.710 1.720 1.700 1.750 632,406 1,092,577 1.7277 1.326 1.326 1.334 1.318 1.357 815,495 1.3398 -1.16%
2018-09-04 0 1.730 1.730 1.750 1.720 1.770 222,500 386,815 1.7385 1.342 1.342 1.357 1.334 1.373 286,916 1.3482 -1.14%
2018-09-03 0 1.750 1.750 1.770 1.720 1.760 74,000 129,515 1.7502 1.357 1.357 1.373 1.334 1.365 95,424 1.3573 0.00%
2018-08-31 0 1.750 1.750 1.770 1.610 1.780 643,500 1,106,570 1.7196 1.357 1.357 1.373 1.249 1.380 829,800 1.3335 0.57%
2018-08-30 0 1.740 1.740 1.770 1.700 1.800 223,000 392,955 1.7621 1.349 1.349 1.373 1.318 1.396 287,561 1.3665 -1.14%
2018-08-29 0 1.760 1.760 1.790 1.720 1.770 123,000 216,235 1.7580 1.365 1.365 1.388 1.334 1.373 158,610 1.3633 0.00%
2018-08-28 0 1.760 1.760 1.780 1.710 1.780 57,500 101,205 1.7601 1.365 1.365 1.380 1.326 1.380 74,147 1.3649 -0.56%
2018-08-27 0 1.770 1.770 1.790 1.720 1.800 162,000 288,780 1.7826 1.373 1.373 1.388 1.334 1.396 208,901 1.3824 1.14%
2018-08-24 0 1.750 1.750 1.760 1.740 1.760 612,000 1,070,425 1.7491 1.357 1.357 1.365 1.349 1.365 789,181 1.3564 0.00%
2018-08-23 0 1.750 1.750 1.760 1.710 1.770 135,500 238,265 1.7584 1.357 1.357 1.365 1.326 1.373 174,729 1.3636 0.00%
2018-08-22 0 1.750 1.750 1.760 1.710 1.790 38,500 67,520 1.7538 1.357 1.357 1.365 1.326 1.388 49,646 1.3600 -0.57%
2018-08-21 0 1.760 1.760 1.770 1.710 1.780 346,000 613,240 1.7724 1.365 1.365 1.373 1.326 1.380 446,171 1.3745 0.00%
2018-08-20 0 1.760 1.760 1.800 1.700 1.800 486,500 848,495 1.7441 1.365 1.365 1.396 1.318 1.396 627,347 1.3525 1.15%
2018-08-17 0 1.740 1.740 1.750 1.700 1.780 244,000 426,605 1.7484 1.349 1.349 1.357 1.318 1.380 314,641 1.3558 0.00%
2018-08-16 0 1.740 1.740 1.750 1.740 1.790 665,500 1,178,740 1.7712 1.349 1.349 1.357 1.349 1.388 858,170 1.3736 -2.25%
2018-08-15 0 1.780 1.780 1.790 1.770 1.820 1,047,000 1,876,825 1.7926 1.380 1.380 1.388 1.373 1.411 1,350,118 1.3901 -2.73%
2018-08-14 0 1.830 1.830 1.840 1.810 1.890 630,000 1,161,080 1.8430 1.419 1.419 1.427 1.404 1.466 812,392 1.4292 -1.08%
2018-08-13 0 1.850 1.850 1.860 1.820 1.870 517,500 957,460 1.8502 1.435 1.435 1.442 1.411 1.450 667,322 1.4348 -2.12%
2018-08-10 0 1.890 1.890 1.920 1.820 1.930 1,189,500 2,261,490 1.9012 1.466 1.466 1.489 1.411 1.497 1,533,874 1.4744 -1.05%
2018-08-09 0 1.910 1.910 1.920 1.900 1.940 392,500 752,945 1.9183 1.481 1.481 1.489 1.473 1.504 506,133 1.4876 0.00%
2018-08-08 0 1.910 1.910 1.930 1.840 1.930 1,533,500 2,930,605 1.9111 1.481 1.481 1.497 1.427 1.497 1,977,465 1.4820 -0.52%
2018-08-07 0 1.920 1.910 1.930 1.800 1.930 1,829,000 3,460,960 1.8923 1.489 1.481 1.497 1.396 1.497 2,358,516 1.4674 3.23%
2018-08-06 0 1.860 1.860 1.870 1.820 1.890 1,443,500 2,699,080 1.8698 1.442 1.442 1.450 1.411 1.466 1,861,409 1.4500 2.76%
2018-08-03 0 1.810 1.810 1.830 1.760 1.840 619,000 1,124,335 1.8164 1.404 1.404 1.419 1.365 1.427 798,207 1.4086 0.56%
2018-08-02 0 1.800 1.800 1.820 1.740 1.890 1,560,000 2,823,885 1.8102 1.396 1.396 1.411 1.349 1.466 2,011,638 1.4038 -3.23%
2018-08-01 0 1.860 1.860 1.870 1.850 1.990 861,166 1,661,003 1.9288 1.442 1.442 1.450 1.435 1.543 1,110,483 1.4957 0.00%
2018-07-31 0 1.860 1.860 1.880 1.830 1.890 220,000 412,285 1.8740 1.442 1.442 1.458 1.419 1.466 283,692 1.4533 -1.06%
2018-07-30 0 1.880 1.880 1.890 1.830 1.990 588,500 1,137,785 1.9334 1.458 1.458 1.466 1.419 1.543 758,877 1.4993 -0.53%
2018-07-27 0 1.890 1.890 1.920 1.780 1.920 1,123,000 2,137,960 1.9038 1.466 1.466 1.489 1.380 1.489 1,448,121 1.4764 2.16%
2018-07-26 0 1.850 1.850 1.870 1.830 1.920 579,500 1,093,030 1.8862 1.435 1.435 1.450 1.419 1.489 747,272 1.4627 -2.63%
2018-07-25 0 1.900 1.900 1.910 1.860 1.940 990,000 1,881,890 1.9009 1.473 1.473 1.481 1.442 1.504 1,276,616 1.4741 -1.04%
2018-07-24 0 1.920 1.920 1.940 1.770 1.960 3,137,000 6,014,260 1.9172 1.489 1.489 1.504 1.373 1.520 4,045,197 1.4868 9.09%
2018-07-23 0 1.760 1.760 1.770 1.610 1.770 1,214,000 2,089,720 1.7214 1.365 1.365 1.373 1.249 1.373 1,565,467 1.3349 7.98%
2018-07-20 0 1.630 1.630 1.640 1.560 1.670 592,500 947,360 1.5989 1.264 1.264 1.272 1.210 1.295 764,035 1.2399 3.16%
2018-07-19 0 1.580 1.580 1.600 1.580 1.640 272,000 436,580 1.6051 1.225 1.225 1.241 1.225 1.272 350,747 1.2447 -2.47%
2018-07-18 0 1.620 1.620 1.630 1.580 1.670 499,000 810,580 1.6244 1.256 1.256 1.264 1.225 1.295 643,466 1.2597 2.53%
2018-07-17 0 1.580 1.580 1.600 1.570 1.630 223,500 357,490 1.5995 1.225 1.225 1.241 1.218 1.264 288,206 1.2404 -1.25%
2018-07-16 0 1.600 1.600 1.630 1.580 1.620 372,000 597,125 1.6052 1.241 1.241 1.264 1.225 1.256 479,698 1.2448 -0.62%
2018-07-13 0 1.610 1.610 1.620 1.590 1.630 585,500 942,645 1.6100 1.249 1.249 1.256 1.233 1.264 755,009 1.2485 0.62%
2018-07-12 0 1.600 1.600 1.610 1.540 1.600 3,438,000 5,411,095 1.5739 1.241 1.241 1.249 1.194 1.241 4,433,340 1.2205 2.56%
2018-07-11 0 1.560 1.560 1.570 1.550 1.600 2,225,500 3,490,805 1.5685 1.210 1.210 1.218 1.202 1.241 2,869,807 1.2164 -1.89%
2018-07-10 0 1.590 1.590 1.600 1.590 1.640 386,000 618,670 1.6028 1.233 1.233 1.241 1.233 1.272 497,751 1.2429 -1.85%
2018-07-09 0 1.620 1.610 1.620 1.590 1.660 985,500 1,594,145 1.6176 1.256 1.249 1.256 1.233 1.287 1,270,813 1.2544 1.89%
2018-07-06 0 1.590 1.580 1.590 1.550 1.630 1,494,500 2,355,130 1.5759 1.233 1.225 1.233 1.202 1.264 1,927,175 1.2221 0.00%
2018-07-05 0 1.590 1.580 1.590 1.570 1.690 1,554,000 2,496,305 1.6064 1.233 1.225 1.233 1.218 1.311 2,003,900 1.2457 -3.64%
2018-07-04 0 1.650 1.630 1.660 1.610 1.850 1,105,000 1,841,375 1.6664 1.280 1.264 1.287 1.249 1.435 1,424,910 1.2923 -3.39%
2018-07-03 0 1.720 1.720 1.740 1.670 1.770 527,000 911,925 1.7304 1.325 1.325 1.340 1.286 1.363 684,355 1.3325 -3.37%
2018-06-29 0 1.780 1.780 1.800 1.700 1.850 538,000 962,415 1.7889 1.371 1.371 1.386 1.309 1.425 698,639 1.3776 0.56%
2018-06-28 0 1.770 1.770 1.790 1.650 1.800 1,354,500 2,406,855 1.7769 1.363 1.363 1.378 1.271 1.386 1,758,935 1.3684 1.14%
2018-06-27 0 1.750 1.750 1.770 1.710 1.850 413,000 729,690 1.7668 1.348 1.348 1.363 1.317 1.425 536,316 1.3606 -2.78%
2018-06-26 0 1.800 1.800 1.820 1.760 1.830 335,000 602,640 1.7989 1.386 1.386 1.402 1.355 1.409 435,026 1.3853 -3.23%
2018-06-25 0 1.860 1.860 1.890 1.800 1.900 772,500 1,434,935 1.8575 1.432 1.432 1.455 1.386 1.463 1,003,158 1.4304 -1.59%
2018-06-22 0 1.890 1.890 1.910 1.840 1.930 999,000 1,880,470 1.8824 1.455 1.455 1.471 1.417 1.486 1,297,288 1.4495 -0.53%
2018-06-21 0 1.900 1.900 1.920 1.890 2.010 996,000 1,950,305 1.9581 1.463 1.463 1.479 1.455 1.548 1,293,392 1.5079 -5.00%
2018-06-20 0 2.000 2.000 2.010 1.990 2.040 464,500 931,124 2.0046 1.540 1.540 1.548 1.532 1.571 603,193 1.5437 -0.50%
2018-06-19 0 2.010 2.020 2.030 1.990 2.110 2,078,000 4,311,278 2.0747 1.548 1.556 1.563 1.532 1.625 2,698,462 1.5977 -5.19%
2018-06-15 0 2.120 2.120 2.130 2.090 2.130 1,700,140 3,597,673 2.1161 1.633 1.633 1.640 1.609 1.640 2,207,778 1.6295 -0.47%
2018-06-14 0 2.130 2.110 2.130 2.090 2.130 800,000 1,691,696 2.1146 1.640 1.625 1.640 1.609 1.640 1,038,869 1.6284 0.47%
2018-06-13 0 2.120 2.110 2.130 2.080 2.130 638,000 1,353,130 2.1209 1.633 1.625 1.640 1.602 1.640 828,498 1.6332 0.00%
2018-06-12 0 2.120 2.120 2.130 2.070 2.140 2,171,500 4,593,860 2.1155 1.633 1.633 1.640 1.594 1.648 2,819,880 1.6291 0.47%
2018-06-11 0 2.110 2.110 2.120 2.070 2.130 1,651,000 3,471,532 2.1027 1.625 1.625 1.633 1.594 1.640 2,143,966 1.6192 0.00%
2018-06-08 0 2.110 2.110 2.120 2.060 2.130 4,005,500 8,442,960 2.1078 1.625 1.625 1.633 1.586 1.640 5,201,487 1.6232 -0.47%
2018-06-07 0 2.120 2.120 2.140 2.070 2.140 1,866,000 3,936,485 2.1096 1.633 1.633 1.648 1.594 1.648 2,423,162 1.6245 2.42%
2018-06-06 0 2.070 2.080 2.090 2.020 2.090 2,577,500 5,313,525 2.0615 1.594 1.602 1.609 1.556 1.609 3,347,106 1.5875 0.49%
2018-06-05 0 2.060 2.060 2.070 1.960 2.070 3,867,640 7,809,830 2.0193 1.586 1.586 1.594 1.509 1.594 5,022,464 1.5550 0.98%
2018-06-04 0 2.040 2.030 2.040 1.990 2.060 1,026,500 2,084,455 2.0306 1.571 1.563 1.571 1.532 1.586 1,332,999 1.5637 1.49%
2018-06-01 0 2.010 2.010 2.030 2.010 2.060 669,500 1,356,604 2.0263 1.548 1.548 1.563 1.548 1.586 869,403 1.5604 -2.43%
2018-05-31 0 2.060 2.020 2.030 1.960 2.120 4,996,000 10,203,030 2.0422 1.586 1.556 1.563 1.509 1.633 6,487,737 1.5727 -0.48%
2018-05-30 0 2.070 2.070 2.080 2.030 2.210 3,347,000 7,021,876 2.0980 1.594 1.594 1.602 1.563 1.702 4,346,368 1.6156 -6.33%
2018-05-29 0 2.210 2.210 2.220 2.120 2.220 2,595,500 5,692,724 2.1933 1.702 1.702 1.710 1.633 1.710 3,370,481 1.6890 0.00%
2018-05-28 0 2.210 2.210 2.220 2.160 2.240 2,056,000 4,537,424 2.2069 1.702 1.702 1.710 1.663 1.725 2,669,893 1.6995 0.45%
2018-05-25 0 2.200 2.200 2.210 2.150 2.210 2,105,000 4,630,555 2.1998 1.694 1.694 1.702 1.656 1.702 2,733,524 1.6940 0.00%
2018-05-24 0 2.200 2.200 2.210 2.150 2.210 1,921,600 4,214,885 2.1934 1.694 1.694 1.702 1.656 1.702 2,495,363 1.6891 0.46%
2018-05-23 0 2.190 2.190 2.210 2.100 2.210 3,206,000 6,999,345 2.1832 1.686 1.686 1.702 1.617 1.702 4,163,267 1.6812 2.34%
2018-05-21 0 2.140 2.140 2.160 2.080 2.160 1,405,900 2,976,750 2.1173 1.648 1.648 1.663 1.602 1.663 1,825,682 1.6305 0.47%
2018-05-18 0 2.130 2.130 2.140 2.080 2.150 2,819,500 5,967,527 2.1165 1.640 1.640 1.648 1.602 1.656 3,661,364 1.6299 0.47%
2018-05-17 0 2.120 2.120 2.130 2.100 2.150 2,192,000 4,640,605 2.1171 1.633 1.633 1.640 1.617 1.656 2,846,501 1.6303 0.47%
2018-05-16 0 2.110 2.110 2.120 2.040 2.150 3,502,000 7,379,636 2.1073 1.625 1.625 1.633 1.571 1.656 4,547,649 1.6227 0.48%
2018-05-15 0 2.100 2.100 2.110 2.070 2.120 2,623,500 5,523,685 2.1055 1.617 1.617 1.625 1.594 1.633 3,406,841 1.6214 0.00%
2018-05-14 0 2.100 2.100 2.110 1.960 2.120 3,471,005 7,186,535 2.0704 1.617 1.617 1.625 1.509 1.633 4,507,399 1.5944 5.00%
2018-05-11 0 2.000 2.000 2.010 1.980 2.030 2,164,500 4,330,810 2.0008 1.540 1.540 1.548 1.525 1.563 2,810,790 1.5408 -0.50%
2018-05-10 0 2.010 2.000 2.010 1.960 2.110 2,838,500 5,706,456 2.0104 1.548 1.540 1.548 1.509 1.625 3,686,037 1.5481 -3.37%
2018-05-09 0 2.080 2.080 2.100 2.060 2.140 3,426,500 7,207,250 2.1034 1.602 1.602 1.617 1.586 1.648 4,449,606 1.6198 -0.95%
2018-05-08 0 2.100 2.100 2.110 1.980 2.130 6,508,500 13,523,165 2.0778 1.617 1.617 1.625 1.525 1.640 8,451,848 1.6000 5.00%
2018-05-07 0 2.000 2.000 2.010 1.900 2.060 5,164,000 10,317,255 1.9979 1.540 1.540 1.548 1.463 1.586 6,705,899 1.5385 2.56%
2018-05-04 0 1.950 1.950 1.960 1.790 1.960 9,777,100 18,786,070 1.9214 1.502 1.502 1.509 1.378 1.509 12,696,407 1.4796 7.14%
2018-05-03 0 1.820 1.820 1.840 1.730 1.840 5,471,000 9,720,995 1.7768 1.402 1.402 1.417 1.332 1.417 7,104,565 1.3683 1.68%
2018-05-02 0 1.790 1.790 1.810 1.710 1.810 2,735,500 4,862,785 1.7777 1.378 1.378 1.394 1.317 1.394 3,552,283 1.3689 2.87%
2018-04-30 0 1.740 1.740 1.750 1.700 1.810 3,269,500 5,748,765 1.7583 1.340 1.340 1.348 1.309 1.394 4,245,728 1.3540 0.00%
2018-04-27 0 1.740 1.720 1.740 1.600 1.760 3,821,500 6,481,910 1.6962 1.340 1.325 1.340 1.232 1.355 4,962,547 1.3062 6.10%
2018-04-26 0 1.640 1.620 1.640 1.560 1.640 2,588,500 4,133,152 1.5967 1.263 1.248 1.263 1.201 1.263 3,361,390 1.2296 1.86%
2018-04-25 0 1.610 1.590 1.610 1.540 1.610 1,731,500 2,731,150 1.5773 1.240 1.224 1.240 1.186 1.240 2,248,502 1.2147 1.26%
2018-04-24 0 1.590 1.590 1.600 1.530 1.600 963,500 1,509,545 1.5667 1.224 1.224 1.232 1.178 1.232 1,251,188 1.2065 2.58%
2018-04-23 0 1.550 1.550 1.560 1.520 1.580 1,254,500 1,942,357 1.5483 1.194 1.194 1.201 1.171 1.217 1,629,076 1.1923 0.00%
2018-04-20 0 1.550 1.530 1.550 1.530 1.590 623,500 977,000 1.5670 1.194 1.178 1.194 1.178 1.224 809,669 1.2067 0.00%
2018-04-19 0 1.550 1.560 1.570 1.540 1.620 1,230,000 1,913,745 1.5559 1.194 1.201 1.209 1.186 1.248 1,597,261 1.1981 -1.90%
2018-04-18 0 1.580 1.550 1.580 1.540 1.600 1,589,500 2,482,140 1.5616 1.217 1.194 1.217 1.186 1.232 2,064,103 1.2025 0.00%
2018-04-17 0 1.580 1.560 1.580 1.550 1.590 721,500 1,127,910 1.5633 1.217 1.201 1.217 1.194 1.224 936,930 1.2038 0.00%
2018-04-16 0 1.580 1.580 1.600 1.550 1.600 472,000 740,915 1.5697 1.217 1.217 1.232 1.194 1.232 612,933 1.2088 -0.63%
2018-04-13 0 1.590 1.590 1.610 1.570 1.630 378,500 604,400 1.5968 1.224 1.224 1.240 1.209 1.255 491,515 1.2297 -0.62%
2018-04-12 0 1.600 1.600 1.610 1.600 1.660 1,780,500 2,896,445 1.6268 1.232 1.232 1.240 1.232 1.278 2,312,133 1.2527 -2.44%
2018-04-11 0 1.640 1.630 1.640 1.620 1.680 2,479,500 4,066,504 1.6401 1.263 1.255 1.263 1.248 1.294 3,219,845 1.2630 0.00%
2018-04-10 0 1.640 1.620 1.640 1.540 1.650 2,745,000 4,377,680 1.5948 1.263 1.248 1.263 1.186 1.271 3,564,619 1.2281 6.49%
2018-04-09 0 1.540 1.530 1.540 1.520 1.580 1,552,500 2,393,675 1.5418 1.186 1.178 1.186 1.171 1.217 2,016,055 1.1873 -0.65%
2018-04-06 0 1.550 1.530 1.550 1.510 1.560 1,069,500 1,641,235 1.5346 1.194 1.178 1.194 1.163 1.201 1,388,838 1.1817 0.65%
2018-04-04 0 1.540 1.540 1.550 1.530 1.610 2,162,000 3,372,180 1.5598 1.186 1.186 1.194 1.178 1.240 2,807,543 1.2011 -3.75%
2018-04-03 0 1.600 1.590 1.600 1.560 1.620 1,115,500 1,773,665 1.5900 1.232 1.224 1.232 1.201 1.248 1,448,573 1.2244 -0.62%
2018-03-29 0 1.610 1.600 1.610 1.580 1.650 1,524,000 2,444,030 1.6037 1.240 1.232 1.240 1.217 1.271 1,979,045 1.2350 -0.62%
2018-03-28 0 1.620 1.620 1.630 1.620 1.670 737,500 1,204,590 1.6333 1.248 1.248 1.255 1.248 1.286 957,707 1.2578 -2.99%
2018-03-27 0 1.670 1.670 1.680 1.660 1.700 911,500 1,526,520 1.6747 1.286 1.286 1.294 1.278 1.309 1,183,661 1.2897 0.60%
2018-03-26 0 1.660 1.660 1.680 1.620 1.710 1,885,500 3,126,206 1.6580 1.278 1.278 1.294 1.248 1.317 2,448,484 1.2768 -0.60%
2018-03-23 0 1.670 1.650 1.670 1.620 1.690 2,626,500 4,350,191 1.6563 1.286 1.271 1.286 1.248 1.301 3,410,737 1.2754 -1.18%
2018-03-22 0 1.690 1.690 1.710 1.690 1.750 3,068,500 5,261,484 1.7147 1.301 1.301 1.317 1.301 1.348 3,984,712 1.3204 -1.74%
2018-03-21 0 1.720 1.710 1.720 1.710 1.790 4,869,500 8,557,403 1.7573 1.325 1.317 1.325 1.317 1.378 6,323,466 1.3533 -3.37%
2018-03-20 0 1.780 1.780 1.790 1.780 1.810 1,046,500 1,878,033 1.7946 1.371 1.371 1.378 1.371 1.394 1,358,970 1.3820 -1.66%
2018-03-19 0 1.810 1.800 1.830 1.800 1.860 2,587,500 4,700,735 1.8167 1.394 1.386 1.409 1.386 1.432 3,360,092 1.3990 -1.63%
2018-03-16 0 1.840 1.840 1.850 1.830 1.880 1,843,000 3,416,905 1.8540 1.417 1.417 1.425 1.409 1.448 2,393,294 1.4277 0.00%
2018-03-15 0 1.840 1.830 1.840 1.810 1.850 1,056,500 1,929,794 1.8266 1.417 1.409 1.417 1.394 1.425 1,371,956 1.4066 0.00%
2018-03-14 0 1.840 1.830 1.840 1.830 1.860 639,000 1,174,955 1.8387 1.417 1.409 1.417 1.409 1.432 829,797 1.4160 0.00%
2018-03-13 0 1.840 1.830 1.850 1.830 1.860 1,498,000 2,764,036 1.8452 1.417 1.409 1.425 1.409 1.432 1,945,282 1.4209 0.00%
2018-03-12 0 1.840 1.830 1.840 1.810 1.880 1,736,000 3,198,435 1.8424 1.417 1.409 1.417 1.394 1.448 2,254,346 1.4188 0.55%
2018-03-09 0 1.830 1.830 1.840 1.820 1.860 2,982,500 5,491,227 1.8411 1.409 1.409 1.417 1.402 1.432 3,873,033 1.4178 0.55%
2018-03-08 0 1.820 1.820 1.830 1.820 1.850 876,500 1,604,941 1.8311 1.402 1.402 1.409 1.402 1.425 1,138,211 1.4101 -0.55%
2018-03-07 0 1.830 1.830 1.840 1.820 1.860 628,000 1,154,013 1.8376 1.409 1.409 1.417 1.402 1.432 815,512 1.4151 -0.54%
2018-03-06 0 1.840 1.840 1.860 1.820 1.880 1,509,500 2,779,855 1.8416 1.417 1.417 1.432 1.402 1.448 1,960,216 1.4181 0.55%
2018-03-05 0 1.830 1.830 1.850 1.820 1.940 1,671,500 3,095,530 1.8519 1.409 1.409 1.425 1.402 1.494 2,170,587 1.4261 -1.61%
2018-03-02 0 1.860 1.870 1.880 1.860 1.920 5,498,000 10,342,825 1.8812 1.432 1.440 1.448 1.432 1.479 7,139,627 1.4487 -3.63%
2018-03-01 0 1.930 1.930 1.950 1.910 1.960 3,705,500 7,171,705 1.9354 1.486 1.486 1.502 1.471 1.509 4,811,911 1.4904 -3.50%
2018-02-28 0 2.000 1.980 2.010 1.920 2.040 1,837,500 3,671,330 1.9980 1.540 1.525 1.548 1.479 1.571 2,386,152 1.5386 -1.96%
2018-02-27 0 2.040 2.030 2.040 2.020 2.130 1,015,000 2,077,220 2.0465 1.571 1.563 1.571 1.556 1.640 1,318,065 1.5760 -0.49%
2018-02-26 0 2.050 2.050 2.080 2.020 2.090 1,439,070 2,958,082 2.0556 1.579 1.579 1.602 1.556 1.609 1,868,756 1.5829 0.99%
2018-02-23 0 2.030 2.030 2.040 2.000 2.050 704,500 1,429,700 2.0294 1.563 1.563 1.571 1.540 1.579 914,854 1.5628 0.50%
2018-02-22 0 2.020 2.020 2.030 1.990 2.060 2,354,000 4,764,695 2.0241 1.556 1.556 1.563 1.532 1.586 3,056,872 1.5587 -1.94%
2018-02-21 0 2.060 2.060 2.070 2.020 2.100 1,130,500 2,316,095 2.0487 1.586 1.586 1.594 1.556 1.617 1,468,052 1.5777 1.48%
2018-02-20 0 2.030 2.020 2.040 2.000 2.060 589,500 1,199,660 2.0350 1.563 1.556 1.571 1.540 1.586 765,517 1.5671 0.00%
2018-02-15 0 2.030 2.020 2.030 2.010 2.060 312,500 634,380 2.0300 1.563 1.556 1.563 1.548 1.586 405,808 1.5633 0.00%
2018-02-14 0 2.030 2.000 2.030 1.950 2.030 811,500 1,619,422 1.9956 1.563 1.540 1.563 1.502 1.563 1,053,803 1.5367 2.53%
2018-02-13 0 1.980 1.990 2.000 1.980 2.090 2,147,500 4,357,495 2.0291 1.525 1.532 1.540 1.525 1.609 2,788,714 1.5625 -1.00%
2018-02-12 0 2.000 2.000 2.010 1.880 2.010 1,643,000 3,221,050 1.9605 1.540 1.540 1.548 1.448 1.548 2,133,577 1.5097 6.38%
2018-02-09 0 1.880 1.880 1.890 1.850 1.950 1,796,000 3,390,605 1.8879 1.448 1.448 1.455 1.425 1.502 2,332,261 1.4538 -4.57%
2018-02-08 0 1.970 1.970 2.000 1.910 2.010 948,000 1,882,725 1.9860 1.517 1.517 1.540 1.471 1.548 1,231,060 1.5294 0.51%
2018-02-07 0 1.960 1.950 1.960 1.950 2.070 3,443,500 6,916,455 2.0086 1.509 1.502 1.509 1.502 1.594 4,471,682 1.5467 -2.00%
2018-02-06 0 2.000 1.980 2.000 1.980 2.100 3,708,750 7,482,187 2.0174 1.540 1.525 1.540 1.525 1.617 4,816,132 1.5536 -6.54%
2018-02-05 0 2.140 2.140 2.160 2.050 2.160 5,531,500 11,622,640 2.1012 1.648 1.648 1.663 1.579 1.663 7,183,130 1.6180 -0.93%
2018-02-02 0 2.160 2.160 2.170 2.140 2.230 2,429,000 5,264,865 2.1675 1.663 1.663 1.671 1.648 1.717 3,154,266 1.6691 -1.37%
2018-02-01 0 2.190 2.180 2.190 2.170 2.300 3,653,000 8,101,170 2.2177 1.686 1.679 1.686 1.671 1.771 4,743,735 1.7078 -2.23%
2018-01-31 0 2.240 2.250 2.260 2.240 2.330 2,731,500 6,218,545 2.2766 1.725 1.733 1.740 1.725 1.794 3,547,088 1.7531 -4.27%
2018-01-30 0 2.340 2.330 2.350 2.310 2.360 3,522,000 8,253,430 2.3434 1.802 1.794 1.810 1.779 1.817 4,573,621 1.8046 -0.43%
2018-01-29 0 2.350 2.350 2.360 2.270 2.390 10,280,300 24,025,582 2.3371 1.810 1.810 1.817 1.748 1.840 13,349,856 1.7997 -3.69%
2018-01-26 0 2.440 2.410 2.440 2.350 2.450 4,811,500 11,593,540 2.4095 1.879 1.856 1.879 1.810 1.887 6,248,148 1.8555 3.39%
2018-01-25 0 2.360 2.360 2.370 2.340 2.430 2,227,000 5,296,935 2.3785 1.817 1.817 1.825 1.802 1.871 2,891,952 1.8316 -1.67%
2018-01-24 0 2.400 2.410 2.420 2.310 2.420 3,279,000 7,788,585 2.3753 1.848 1.856 1.864 1.779 1.864 4,258,064 1.8291 3.90%
2018-01-23 0 2.310 2.300 2.320 2.280 2.370 3,896,000 9,013,700 2.3136 1.779 1.771 1.787 1.756 1.825 5,059,292 1.7816 -1.28%
2018-01-22 0 2.340 2.330 2.340 2.310 2.390 3,181,500 7,427,645 2.3346 1.802 1.794 1.802 1.779 1.840 4,131,452 1.7978 -1.68%
2018-01-19 0 2.380 2.380 2.390 2.350 2.440 4,301,500 10,251,665 2.3833 1.833 1.833 1.840 1.810 1.879 5,585,869 1.8353 -2.46%
2018-01-18 0 2.440 2.420 2.440 2.390 2.520 4,519,000 11,035,485 2.4420 1.879 1.864 1.879 1.840 1.941 5,868,311 1.8805 -1.61%
2018-01-17 0 2.480 2.480 2.490 2.210 2.510 13,892,500 33,548,415 2.4149 1.910 1.910 1.917 1.702 1.933 18,040,609 1.8596 10.22%
2018-01-16 0 2.250 2.250 2.260 2.130 2.270 9,340,500 20,808,420 2.2278 1.733 1.733 1.740 1.640 1.748 12,129,445 1.7155 5.14%
2018-01-15 0 2.140 2.140 2.150 2.120 2.230 4,720,000 10,215,335 2.1643 1.648 1.648 1.656 1.633 1.717 6,129,327 1.6666 -2.73%
2018-01-12 0 2.200 2.200 2.210 2.120 2.260 7,472,500 16,410,075 2.1961 1.694 1.694 1.702 1.633 1.740 9,703,686 1.6911 3.77%
2018-01-11 0 2.120 2.110 2.120 2.110 2.240 7,504,500 16,082,010 2.1430 1.633 1.625 1.633 1.625 1.725 9,745,240 1.6502 -4.50%
2018-01-10 0 2.220 2.220 2.230 2.180 2.260 11,377,500 25,279,600 2.2219 1.710 1.710 1.717 1.679 1.740 14,774,665 1.7110 0.45%
2018-01-09 0 2.210 2.220 2.230 2.010 2.250 22,911,500 50,175,172 2.1900 1.702 1.710 1.717 1.548 1.733 29,752,558 1.6864 11.06%
2018-01-08 0 1.990 1.970 1.990 1.900 1.990 6,247,500 12,178,265 1.9493 1.532 1.517 1.532 1.463 1.532 8,112,917 1.5011 3.65%
2018-01-05 0 1.920 1.910 1.920 1.890 1.940 5,383,000 10,292,710 1.9121 1.479 1.471 1.479 1.455 1.494 6,990,290 1.4724 0.00%
2018-01-04 0 1.920 1.920 1.940 1.890 1.950 3,749,500 7,187,820 1.9170 1.479 1.479 1.494 1.455 1.502 4,869,049 1.4762 0.00%
2018-01-03 0 1.920 1.920 1.930 1.920 1.970 2,724,500 5,271,470 1.9348 1.479 1.479 1.486 1.479 1.517 3,537,998 1.4900 -0.52%
2018-01-02 0 1.930 1.920 1.930 1.860 1.950 4,691,500 9,015,635 1.9217 1.486 1.479 1.486 1.432 1.502 6,092,317 1.4798 2.12%
2017-12-29 0 1.890 1.870 1.890 1.870 1.930 4,500,000 8,501,329 1.8892 1.455 1.440 1.455 1.440 1.486 5,843,638 1.4548 0.00%
2017-12-28 0 1.890 1.880 1.890 1.870 1.940 8,597,000 16,327,270 1.8992 1.455 1.448 1.455 1.440 1.494 11,163,946 1.4625 2.16%
2017-12-27 0 1.850 1.840 1.850 1.820 1.880 8,899,000 16,496,265 1.8537 1.425 1.417 1.425 1.402 1.448 11,556,119 1.4275 2.21%
2017-12-22 0 1.810 1.800 1.820 1.800 1.860 2,156,500 3,930,560 1.8227 1.394 1.386 1.402 1.386 1.432 2,800,401 1.4036 -1.09%
2017-12-21 0 1.830 1.810 1.820 1.790 1.860 1,279,500 2,335,375 1.8252 1.409 1.394 1.402 1.378 1.432 1,661,541 1.4055 1.67%
2017-12-20 0 1.800 1.800 1.820 1.800 1.860 1,405,000 2,544,660 1.8111 1.386 1.386 1.402 1.386 1.432 1,824,514 1.3947 -1.10%
2017-12-19 0 1.820 1.800 1.820 1.790 1.830 1,655,000 2,990,932 1.8072 1.402 1.386 1.402 1.378 1.409 2,149,160 1.3917 1.11%
2017-12-18 0 1.800 1.790 1.800 1.780 1.830 1,051,666 1,893,247 1.8002 1.386 1.378 1.386 1.371 1.409 1,365,679 1.3863 -1.10%
2017-12-15 0 1.820 1.820 1.840 1.790 1.850 1,667,834 3,026,063 1.8144 1.402 1.402 1.417 1.378 1.425 2,165,826 1.3972 -1.62%
2017-12-14 0 1.850 1.840 1.850 1.820 1.880 2,153,000 3,945,892 1.8327 1.425 1.417 1.425 1.402 1.448 2,795,856 1.4113 0.00%
2017-12-13 0 1.850 1.850 1.860 1.810 1.870 2,731,500 5,041,307 1.8456 1.425 1.425 1.432 1.394 1.440 3,547,088 1.4213 1.65%
2017-12-12 0 1.820 1.810 1.820 1.800 1.920 4,423,500 8,136,030 1.8393 1.402 1.394 1.402 1.386 1.479 5,744,296 1.4164 -4.21%
2017-12-11 0 1.900 1.900 1.910 1.870 1.920 1,867,500 3,534,075 1.8924 1.463 1.463 1.471 1.440 1.479 2,425,110 1.4573 1.60%
2017-12-08 0 1.870 1.860 1.870 1.860 1.940 2,949,000 5,523,915 1.8731 1.440 1.432 1.440 1.432 1.494 3,829,531 1.4425 -2.09%
2017-12-07 0 1.910 1.900 1.910 1.900 1.980 1,503,000 2,891,015 1.9235 1.471 1.463 1.471 1.463 1.525 1,951,775 1.4812 -3.54%
2017-12-06 0 1.980 1.970 1.980 1.960 2.060 2,036,000 4,087,625 2.0077 1.525 1.517 1.525 1.509 1.586 2,643,922 1.5460 -1.49%
2017-12-05 0 2.010 2.000 2.010 1.910 2.020 1,714,000 3,409,840 1.9894 1.548 1.540 1.548 1.471 1.556 2,225,777 1.5320 3.08%
2017-12-04 0 1.950 1.930 1.950 1.920 1.950 647,000 1,252,117 1.9353 1.502 1.486 1.502 1.479 1.502 840,185 1.4903 2.09%
2017-12-01 0 1.910 1.910 1.920 1.900 1.950 888,000 1,701,025 1.9156 1.471 1.471 1.479 1.463 1.502 1,153,145 1.4751 -1.55%
2017-11-30 0 1.940 1.910 1.940 1.910 1.950 2,623,500 5,080,497 1.9365 1.494 1.471 1.494 1.471 1.502 3,406,841 1.4913 1.04%
2017-11-29 0 1.920 1.910 1.920 1.900 1.990 2,649,500 5,109,695 1.9286 1.479 1.471 1.479 1.463 1.532 3,440,604 1.4851 -0.52%
2017-11-28 0 1.930 1.930 1.940 1.910 1.980 3,010,500 5,816,925 1.9322 1.486 1.486 1.494 1.471 1.525 3,909,394 1.4879 -2.03%
2017-11-27 0 1.970 1.960 1.970 1.970 2.000 2,551,000 5,047,945 1.9788 1.517 1.509 1.517 1.517 1.540 3,312,693 1.5238 -1.50%
2017-11-24 0 2.000 1.990 2.000 1.990 2.030 1,584,000 3,175,795 2.0049 1.540 1.532 1.540 1.532 1.563 2,056,961 1.5439 -0.99%
2017-11-23 0 2.020 2.000 2.020 2.000 2.070 2,739,000 5,587,940 2.0401 1.556 1.540 1.556 1.540 1.594 3,556,828 1.5710 0.00%
2017-11-22 0 2.020 2.010 2.020 1.970 2.070 5,345,750 10,826,640 2.0253 1.556 1.548 1.556 1.517 1.594 6,941,917 1.5596 1.51%
2017-11-21 0 1.990 1.980 1.990 1.970 2.030 4,482,500 8,989,792 2.0055 1.532 1.525 1.532 1.517 1.563 5,820,913 1.5444 -1.00%
2017-11-20 0 2.010 2.000 2.010 1.960 2.250 22,369,500 45,170,977 2.0193 1.548 1.540 1.548 1.509 1.733 29,048,725 1.5550 -10.67%
2017-11-17 0 2.250 2.250 2.260 2.240 2.320 1,490,000 3,399,927 2.2818 1.733 1.733 1.740 1.725 1.787 1,934,893 1.7572 -2.17%
2017-11-16 0 2.300 2.300 2.310 2.280 2.310 2,007,500 4,618,145 2.3004 1.771 1.771 1.779 1.756 1.779 2,606,912 1.7715 0.44%
2017-11-15 0 2.290 2.290 2.310 2.280 2.330 2,278,000 5,261,650 2.3098 1.763 1.763 1.779 1.756 1.794 2,958,179 1.7787 0.00%
2017-11-14 0 2.290 2.290 2.300 2.280 2.450 8,946,500 20,858,885 2.3315 1.763 1.763 1.771 1.756 1.887 11,617,802 1.7954 -6.15%
2017-11-13 0 2.440 2.440 2.450 2.430 2.530 2,761,000 6,820,940 2.4705 1.879 1.879 1.887 1.871 1.948 3,585,397 1.9024 -2.79%
2017-11-10 0 2.510 2.510 2.520 2.510 2.540 1,827,000 4,614,055 2.5255 1.933 1.933 1.941 1.933 1.956 2,372,517 1.9448 -0.40%
2017-11-09 0 2.520 2.510 2.520 2.510 2.560 12,823,000 32,412,345 2.5277 1.941 1.933 1.941 1.933 1.971 16,651,771 1.9465 0.80%
2017-11-08 0 2.500 2.500 2.510 2.500 2.540 511,000 1,284,360 2.5134 1.925 1.925 1.933 1.925 1.956 663,578 1.9355 -1.19%
2017-11-07 0 2.530 2.520 2.530 2.510 2.560 1,614,000 4,077,210 2.5262 1.948 1.941 1.948 1.933 1.971 2,095,918 1.9453 0.00%
2017-11-06 0 2.530 2.500 2.530 2.500 2.530 2,024,500 5,076,045 2.5073 1.948 1.925 1.948 1.925 1.948 2,628,988 1.9308 0.40%
2017-11-03 0 2.520 2.520 2.530 2.520 2.540 1,166,000 2,954,030 2.5335 1.941 1.941 1.948 1.941 1.956 1,514,152 1.9509 -0.40%
2017-11-02 0 2.530 2.530 2.540 2.530 2.550 1,998,500 5,082,825 2.5433 1.948 1.948 1.956 1.948 1.964 2,595,225 1.9585 -0.39%
2017-11-01 0 2.540 2.530 2.540 2.530 2.570 1,874,190 4,775,994 2.5483 1.956 1.948 1.956 1.948 1.979 2,433,797 1.9624 -0.78%
2017-10-31 0 2.560 2.550 2.560 2.540 2.570 1,090,500 2,782,840 2.5519 1.971 1.964 1.971 1.956 1.979 1,416,108 1.9651 0.00%
2017-10-30 0 2.560 2.560 2.570 2.550 2.580 1,925,000 4,930,485 2.5613 1.971 1.971 1.979 1.964 1.987 2,499,778 1.9724 0.79%
2017-10-27 0 2.540 2.540 2.550 2.520 2.550 3,774,000 9,575,505 2.5372 1.956 1.956 1.964 1.941 1.964 4,900,864 1.9538 -0.39%
2017-10-26 0 2.550 2.540 2.550 2.530 2.560 4,086,500 10,397,835 2.5444 1.964 1.956 1.964 1.948 1.971 5,306,673 1.9594 0.00%
2017-10-25 0 2.550 2.550 2.560 2.550 2.590 3,304,500 8,462,020 2.5608 1.964 1.964 1.971 1.964 1.994 4,291,178 1.9720 -0.39%
2017-10-24 0 2.560 2.560 2.570 2.560 2.590 2,481,000 6,382,235 2.5724 1.971 1.971 1.979 1.971 1.994 3,221,792 1.9810 -1.16%
2017-10-23 0 2.590 2.590 2.600 2.570 2.600 5,742,500 14,815,645 2.5800 1.994 1.994 2.002 1.979 2.002 7,457,131 1.9868 0.39%
2017-10-20 0 2.580 2.580 2.610 2.570 2.600 5,774,500 14,914,313 2.5828 1.987 1.987 2.010 1.979 2.002 7,498,686 1.9889 0.00%
2017-10-19 0 2.580 2.580 2.590 2.580 2.660 2,545,500 6,719,415 2.6397 1.987 1.987 1.994 1.987 2.048 3,305,551 2.0328 -3.01%
2017-10-18 0 2.660 2.650 2.660 2.640 2.680 2,728,000 7,247,380 2.6567 2.048 2.041 2.048 2.033 2.064 3,542,543 2.0458 -0.75%
2017-10-17 0 2.680 2.670 2.680 2.660 2.720 1,955,500 5,262,750 2.6913 2.064 2.056 2.064 2.048 2.095 2,539,385 2.0725 -1.47%
2017-10-16 0 2.720 2.710 2.720 2.680 2.750 4,039,500 10,946,385 2.7098 2.095 2.087 2.095 2.064 2.118 5,245,639 2.0868 0.00%
2017-10-13 0 2.720 2.710 2.720 2.620 2.750 8,807,000 23,729,027 2.6943 2.095 2.087 2.095 2.018 2.118 11,436,649 2.0748 3.42%
2017-10-12 0 2.630 2.630 2.640 2.620 2.650 1,046,000 2,756,005 2.6348 2.025 2.025 2.033 2.018 2.041 1,358,321 2.0290 -0.38%
2017-10-11 0 2.640 2.630 2.640 2.630 2.670 3,888,500 10,287,022 2.6455 2.033 2.025 2.033 2.025 2.056 5,049,553 2.0372 0.00%
2017-10-10 0 2.640 2.620 2.640 2.560 2.640 6,126,000 15,818,550 2.5822 2.033 2.018 2.033 1.971 2.033 7,955,139 1.9885 2.72%
2017-10-09 0 2.570 2.570 2.580 2.550 2.600 3,256,500 8,393,940 2.5776 1.979 1.979 1.987 1.964 2.002 4,228,846 1.9849 -0.39%
2017-10-06 0 2.580 2.580 2.590 2.550 2.590 2,323,000 5,976,675 2.5728 1.987 1.987 1.994 1.964 1.994 3,016,616 1.9813 -0.39%
2017-10-04 0 2.590 2.580 2.590 2.570 2.610 2,502,500 6,491,690 2.5941 1.994 1.987 1.994 1.979 2.010 3,249,712 1.9976 0.39%
2017-10-03 0 2.580 2.570 2.580 2.570 2.610 992,500 2,566,850 2.5862 1.987 1.979 1.987 1.979 2.010 1,288,847 1.9916 0.39%
2017-09-29 0 2.570 2.560 2.570 2.550 2.590 647,000 1,660,105 2.5659 1.979 1.971 1.979 1.964 1.994 840,185 1.9759 0.39%
2017-09-28 0 2.560 2.550 2.560 2.540 2.590 1,890,500 4,839,970 2.5602 1.971 1.964 1.971 1.956 1.994 2,454,977 1.9715 -0.78%
2017-09-27 0 2.580 2.570 2.580 2.560 2.590 776,500 1,997,225 2.5721 1.987 1.979 1.987 1.971 1.994 1,008,352 1.9807 0.39%
2017-09-26 0 2.570 2.560 2.570 2.560 2.590 589,000 1,516,930 2.5754 1.979 1.971 1.979 1.971 1.994 764,867 1.9833 -0.39%
2017-09-25 0 2.580 2.570 2.580 2.570 2.660 2,145,000 5,614,095 2.6173 1.987 1.979 1.987 1.979 2.048 2,785,467 2.0155 -2.64%
2017-09-22 0 2.650 2.640 2.650 2.630 2.670 4,017,000 10,646,915 2.6505 2.041 2.033 2.041 2.025 2.056 5,216,421 2.0410 0.00%
2017-09-21 0 2.650 2.650 2.660 2.560 2.660 5,659,000 14,858,325 2.6256 2.041 2.041 2.048 1.971 2.048 7,348,699 2.0219 3.52%
2017-09-20 0 2.560 2.550 2.570 2.540 2.570 2,684,000 6,885,155 2.5653 1.971 1.964 1.979 1.956 1.979 3,485,405 1.9754 0.79%
2017-09-19 0 2.540 2.530 2.540 2.530 2.570 1,271,500 3,242,195 2.5499 1.956 1.948 1.956 1.948 1.979 1,651,152 1.9636 -0.78%
2017-09-18 0 2.560 2.550 2.560 2.540 2.580 1,607,000 4,117,980 2.5625 1.971 1.964 1.971 1.956 1.987 2,086,828 1.9733 0.39%
2017-09-15 0 2.550 2.540 2.550 2.540 2.580 2,488,000 6,346,292 2.5508 1.964 1.956 1.964 1.956 1.987 3,230,883 1.9643 -1.16%
2017-09-14 0 2.580 2.570 2.580 2.560 2.620 4,156,000 10,717,567 2.5788 1.987 1.979 1.987 1.971 2.018 5,396,924 1.9859 -0.77%
2017-09-13 0 2.600 2.590 2.600 2.580 2.610 2,513,500 6,524,985 2.5960 2.002 1.994 2.002 1.987 2.010 3,263,996 1.9991 0.00%
2017-09-12 0 2.600 2.590 2.600 2.590 2.680 2,197,500 5,759,515 2.6209 2.002 1.994 2.002 1.994 2.064 2,853,643 2.0183 -1.52%
2017-09-11 0 2.640 2.630 2.640 2.630 2.650 1,200,500 3,171,060 2.6414 2.033 2.025 2.033 2.025 2.041 1,558,953 2.0341 0.00%
2017-09-08 0 2.640 2.630 2.640 2.630 2.660 605,000 1,601,242 2.6467 2.033 2.025 2.033 2.025 2.048 785,645 2.0381 -0.38%
2017-09-07 0 2.650 2.620 2.650 2.620 2.650 979,500 2,584,168 2.6383 2.041 2.018 2.041 2.018 2.041 1,271,965 2.0316 0.76%
2017-09-06 0 2.630 2.620 2.640 2.610 2.650 1,028,000 2,708,529 2.6348 2.025 2.018 2.033 2.010 2.041 1,334,947 2.0289 -0.38%
2017-09-05 0 2.640 2.630 2.640 2.630 2.660 2,094,000 5,532,895 2.6423 2.033 2.025 2.033 2.025 2.048 2,719,240 2.0347 -0.38%
2017-09-04 0 2.650 2.630 2.650 2.620 2.700 4,207,500 11,199,747 2.6619 2.041 2.025 2.041 2.018 2.079 5,463,802 2.0498 -1.49%
2017-09-01 0 2.690 2.680 2.690 2.670 2.730 3,413,000 9,187,430 2.6919 2.071 2.064 2.071 2.056 2.102 4,432,075 2.0729 -1.47%
2017-08-31 0 2.730 2.710 2.730 2.710 2.750 1,159,500 3,164,450 2.7292 2.102 2.087 2.102 2.087 2.118 1,505,711 2.1016 -0.36%
2017-08-30 0 2.740 2.730 2.740 2.690 2.750 2,858,500 7,768,685 2.7177 2.110 2.102 2.110 2.071 2.118 3,712,009 2.0929 1.48%
2017-08-29 0 2.700 2.690 2.700 2.690 2.740 1,650,500 4,466,800 2.7063 2.079 2.071 2.079 2.071 2.110 2,143,317 2.0841 -0.37%
2017-08-28 0 2.710 2.700 2.710 2.690 2.760 1,847,000 5,027,860 2.7222 2.087 2.079 2.087 2.071 2.125 2,398,489 2.0963 -0.73%
2017-08-25 0 2.730 2.720 2.730 2.700 2.740 830,000 2,252,540 2.7139 2.102 2.095 2.102 2.079 2.110 1,077,827 2.0899 0.37%
2017-08-24 0 2.720 2.710 2.720 2.710 2.750 928,500 2,530,875 2.7258 2.095 2.087 2.095 2.087 2.118 1,205,737 2.0990 -1.09%
2017-08-22 0 2.750 2.740 2.750 2.720 2.800 1,043,000 2,864,985 2.7469 2.118 2.110 2.118 2.095 2.156 1,354,425 2.1153 -0.72%
2017-08-21 0 2.770 2.750 2.770 2.710 2.790 661,500 1,821,090 2.7530 2.133 2.118 2.133 2.087 2.148 859,015 2.1200 0.73%
2017-08-18 0 2.750 2.740 2.750 2.700 2.800 1,872,500 5,131,900 2.7407 2.118 2.110 2.118 2.079 2.156 2,431,603 2.1105 -2.14%
2017-08-17 0 2.810 2.800 2.810 2.750 2.810 1,356,000 3,773,870 2.7831 2.164 2.156 2.164 2.118 2.164 1,760,883 2.1432 2.18%
2017-08-16 0 2.750 2.750 2.770 2.700 2.780 1,886,500 5,175,105 2.7432 2.118 2.118 2.133 2.079 2.141 2,449,783 2.1125 0.73%
2017-08-15 0 2.730 2.720 2.730 2.700 2.750 1,546,000 4,207,912 2.7218 2.102 2.095 2.102 2.079 2.118 2,007,614 2.0960 0.37%
2017-08-14 0 2.720 2.710 2.720 2.680 2.730 1,546,500 4,172,591 2.6981 2.095 2.087 2.095 2.064 2.102 2,008,264 2.0777 1.12%
2017-08-11 0 2.690 2.680 2.690 2.660 2.720 2,942,000 7,892,945 2.6829 2.071 2.064 2.071 2.048 2.095 3,820,441 2.0660 -1.10%
2017-08-10 0 2.720 2.720 2.730 2.690 2.770 7,653,500 20,812,363 2.7193 2.095 2.095 2.102 2.071 2.133 9,938,730 2.0941 -2.86%
2017-08-09 0 2.800 2.790 2.800 2.780 2.820 711,000 1,987,287 2.7951 2.156 2.148 2.156 2.141 2.172 923,295 2.1524 -1.06%
2017-08-08 0 2.830 2.820 2.830 2.800 2.840 1,862,000 5,235,470 2.8117 2.179 2.172 2.179 2.156 2.187 2,417,968 2.1652 1.07%
2017-08-07 0 2.800 2.790 2.800 2.790 2.840 3,167,000 8,869,720 2.8007 2.156 2.148 2.156 2.148 2.187 4,112,623 2.1567 0.00%
2017-08-04 0 2.800 2.790 2.800 2.780 2.810 1,969,500 5,513,300 2.7993 2.156 2.148 2.156 2.141 2.164 2,557,566 2.1557 0.72%
2017-08-03 0 2.780 2.780 2.790 2.780 2.830 1,039,500 2,917,564 2.8067 2.141 2.141 2.148 2.141 2.179 1,349,880 2.1614 -2.46%
2017-08-02 0 2.850 2.840 2.850 2.830 2.910 4,605,000 13,141,549 2.8538 2.195 2.187 2.195 2.179 2.241 5,979,990 2.1976 -1.72%
2017-08-01 0 2.900 2.880 2.910 2.810 2.940 8,555,500 24,663,365 2.8827 2.233 2.218 2.241 2.164 2.264 11,110,054 2.2199 2.47%
2017-07-31 0 2.830 2.830 2.850 2.680 2.860 7,234,500 20,194,737 2.7914 2.179 2.179 2.195 2.064 2.202 9,394,622 2.1496 4.04%
2017-07-28 0 2.720 2.710 2.720 2.700 2.770 3,037,000 8,262,386 2.7206 2.095 2.087 2.095 2.079 2.133 3,943,806 2.0950 -1.09%
2017-07-27 0 2.750 2.740 2.750 2.720 2.810 3,588,500 9,897,598 2.7581 2.118 2.110 2.118 2.095 2.164 4,659,977 2.1240 -2.14%
2017-07-26 0 2.810 2.800 2.810 2.800 2.850 4,371,500 12,344,225 2.8238 2.164 2.156 2.164 2.156 2.195 5,676,770 2.1745 -1.06%
2017-07-25 0 2.840 2.840 2.850 2.810 2.870 3,161,500 8,981,677 2.8410 2.187 2.187 2.195 2.164 2.210 4,105,480 2.1877 0.35%
2017-07-24 0 2.830 2.820 2.830 2.810 2.830 1,818,000 5,138,476 2.8264 2.179 2.172 2.179 2.164 2.179 2,360,830 2.1766 -0.35%
2017-07-21 0 2.840 2.830 2.840 2.830 2.880 3,910,000 11,123,108 2.8448 2.187 2.179 2.187 2.179 2.218 5,077,472 2.1907 0.00%
2017-07-20 0 2.840 2.830 2.840 2.830 2.860 2,414,500 6,858,345 2.8405 2.187 2.179 2.187 2.179 2.202 3,135,436 2.1874 -0.35%
2017-07-19 0 2.850 2.840 2.850 2.840 2.910 8,044,500 23,027,645 2.8625 2.195 2.187 2.195 2.187 2.241 10,446,477 2.2043 -1.38%
2017-07-18 0 2.890 2.870 2.890 2.800 2.920 8,781,500 24,987,270 2.8454 2.225 2.210 2.225 2.156 2.249 11,403,535 2.1912 1.76%
2017-07-17 0 2.840 2.840 2.850 2.790 3.120 34,870,000 100,880,115 2.8930 2.187 2.187 2.195 2.148 2.403 45,281,702 2.2278 -15.98%
2017-07-14 0 3.380 3.370 3.380 3.360 3.400 726,000 2,453,495 3.3795 2.603 2.595 2.603 2.587 2.618 942,774 2.6024 0.00%
2017-07-13 0 3.380 3.370 3.390 3.310 3.390 1,884,000 6,303,320 3.3457 2.603 2.595 2.611 2.549 2.611 2,446,536 2.5764 1.81%
2017-07-12 0 3.320 3.290 3.320 3.290 3.330 2,027,000 6,705,645 3.3082 2.557 2.534 2.557 2.534 2.564 2,632,234 2.5475 -0.30%
2017-07-11 0 3.330 3.320 3.330 3.320 3.380 2,325,000 7,779,255 3.3459 2.564 2.557 2.564 2.557 2.603 3,019,213 2.5766 -0.60%
2017-07-10 0 3.350 3.350 3.370 3.350 3.400 1,006,000 3,398,493 3.3782 2.580 2.580 2.595 2.580 2.618 1,306,378 2.6015 -0.89%
2017-07-07 0 3.380 3.390 3.400 3.380 3.410 371,000 1,259,190 3.3940 2.603 2.611 2.618 2.603 2.626 481,775 2.6136 -1.17%
2017-07-06 0 3.420 3.400 3.420 3.380 3.520 3,447,000 11,910,740 3.4554 2.634 2.618 2.634 2.603 2.711 4,476,227 2.6609 -0.29%
2017-07-05 0 3.430 3.430 3.440 3.370 3.440 2,411,000 8,216,720 3.4080 2.641 2.641 2.649 2.595 2.649 3,130,891 2.6244 2.08%
2017-07-04 0 3.360 3.360 3.370 3.270 3.440 3,674,000 12,327,145 3.3552 2.587 2.587 2.595 2.518 2.649 4,771,006 2.5838 1.82%
2017-07-03 0 3.300 3.300 3.310 3.260 3.310 806,500 2,658,835 3.2968 2.541 2.541 2.549 2.510 2.549 1,047,310 2.5387 0.00%
2017-06-30 0 3.300 3.280 3.300 3.260 3.320 1,583,000 5,201,970 3.2861 2.541 2.526 2.541 2.510 2.557 2,055,662 2.5306 -0.90%
2017-06-29 0 3.330 3.310 3.340 3.230 3.340 1,941,500 6,412,040 3.3026 2.564 2.549 2.572 2.487 2.572 2,521,205 2.5432 3.42%
2017-06-28 0 3.220 3.220 3.230 3.190 3.290 2,781,500 8,949,525 3.2175 2.480 2.480 2.487 2.457 2.534 3,612,018 2.4777 -1.83%
2017-06-27 0 3.280 3.280 3.300 3.260 3.330 2,400,000 7,902,415 3.2927 2.526 2.526 2.541 2.510 2.564 3,116,607 2.5356 -0.61%
2017-06-26 0 3.300 3.290 3.300 3.290 3.330 2,158,000 7,124,080 3.3012 2.541 2.534 2.541 2.534 2.564 2,802,349 2.5422 -0.80%
2017-06-23 0 3.510 3.510 3.520 3.480 3.530 2,822,500 9,901,762 3.5082 2.562 2.562 2.569 2.540 2.576 3,867,412 2.5603 0.57%
2017-06-22 0 3.490 3.490 3.500 3.470 3.520 2,064,500 7,217,305 3.4959 2.547 2.547 2.554 2.532 2.569 2,828,794 2.5514 0.00%
2017-06-21 0 3.490 3.480 3.490 3.460 3.510 979,000 3,414,140 3.4874 2.547 2.540 2.547 2.525 2.562 1,341,434 2.5451 0.00%
2017-06-20 0 3.490 3.480 3.490 3.450 3.500 476,500 1,651,810 3.4665 2.547 2.540 2.547 2.518 2.554 652,904 2.5299 1.16%
2017-06-19 0 3.450 3.440 3.450 3.430 3.470 1,856,000 6,393,195 3.4446 2.518 2.511 2.518 2.503 2.532 2,543,106 2.5139 -0.58%
2017-06-16 0 3.470 3.460 3.470 3.450 3.500 846,000 2,940,740 3.4761 2.532 2.525 2.532 2.518 2.554 1,159,196 2.5369 -0.29%
2017-06-15 0 3.480 3.470 3.480 3.460 3.510 1,177,000 4,101,645 3.4848 2.540 2.532 2.540 2.525 2.562 1,612,735 2.5433 -0.85%
2017-06-14 0 3.510 3.500 3.510 3.500 3.540 299,000 1,050,057 3.5119 2.562 2.554 2.562 2.554 2.584 409,692 2.5630 -0.28%
2017-06-13 0 3.520 3.510 3.530 3.490 3.550 1,256,000 4,429,442 3.5266 2.569 2.562 2.576 2.547 2.591 1,720,981 2.5738 0.57%
2017-06-12 0 3.500 3.490 3.510 3.490 3.550 1,062,980 3,725,526 3.5048 2.554 2.547 2.562 2.547 2.591 1,456,504 2.5579 -1.41%
2017-06-09 0 3.550 3.540 3.550 3.530 3.580 1,082,500 3,842,835 3.5500 2.591 2.584 2.591 2.576 2.613 1,483,250 2.5908 0.28%
2017-06-08 0 3.540 3.530 3.540 3.500 3.540 807,500 2,847,300 3.5261 2.584 2.576 2.584 2.554 2.584 1,106,443 2.5734 0.28%
2017-06-07 0 3.530 3.520 3.530 3.480 3.550 2,119,500 7,463,770 3.5215 2.576 2.569 2.576 2.540 2.591 2,904,156 2.5700 1.44%
2017-06-06 0 3.480 3.470 3.480 3.430 3.480 1,462,500 5,057,915 3.4584 2.540 2.532 2.540 2.503 2.540 2,003,929 2.5240 1.46%
2017-06-05 0 3.430 3.410 3.430 3.410 3.440 749,000 2,568,090 3.4287 2.503 2.489 2.503 2.489 2.511 1,026,286 2.5023 0.59%
2017-06-02 0 3.410 3.390 3.410 3.380 3.430 2,524,500 8,600,140 3.4067 2.489 2.474 2.489 2.467 2.503 3,459,090 2.4862 0.59%
2017-06-01 0 3.390 3.390 3.400 3.380 3.480 2,794,500 9,563,020 3.4221 2.474 2.474 2.481 2.467 2.540 3,829,046 2.4975 -1.74%
2017-05-31 0 3.450 3.450 3.460 3.450 3.500 2,373,500 8,246,020 3.4742 2.518 2.518 2.525 2.518 2.554 3,252,188 2.5355 -0.58%
2017-05-29 0 3.470 3.470 3.480 3.460 3.480 926,000 3,214,325 3.4712 2.532 2.532 2.540 2.525 2.540 1,268,813 2.5333 -0.57%
2017-05-26 0 3.490 3.480 3.490 3.470 3.490 1,161,000 4,039,330 3.4792 2.547 2.540 2.547 2.532 2.547 1,590,811 2.5392 0.29%
2017-05-25 0 3.480 3.470 3.480 3.470 3.500 2,609,000 9,076,675 3.4790 2.540 2.532 2.540 2.532 2.554 3,574,872 2.5390 -0.29%
2017-05-24 0 3.490 3.490 3.500 3.460 3.500 576,500 2,008,935 3.4847 2.547 2.547 2.554 2.525 2.554 789,925 2.5432 -0.29%
2017-05-23 0 3.500 3.480 3.510 3.460 3.560 3,025,327 10,615,924 3.5090 2.554 2.540 2.562 2.525 2.598 4,145,327 2.5609 -1.41%
2017-05-22 0 3.550 3.540 3.550 3.540 3.580 1,258,000 4,480,337 3.5615 2.591 2.584 2.591 2.584 2.613 1,723,722 2.5992 0.85%
2017-05-19 0 3.520 3.500 3.530 3.500 3.530 1,169,000 4,112,970 3.5184 2.569 2.554 2.576 2.554 2.576 1,601,773 2.5678 -0.28%
2017-05-18 0 3.530 3.520 3.530 3.520 3.570 2,566,000 9,082,876 3.5397 2.576 2.569 2.576 2.569 2.605 3,515,953 2.5833 -1.40%
2017-05-17 0 3.580 3.580 3.590 3.580 3.640 1,523,673 5,482,826 3.5984 2.613 2.613 2.620 2.613 2.657 2,087,749 2.6262 -1.10%
2017-05-16 0 3.620 3.620 3.630 3.600 3.690 2,609,500 9,490,865 3.6370 2.642 2.642 2.649 2.627 2.693 3,575,557 2.6544 -0.82%
2017-05-15 0 3.650 3.650 3.670 3.600 3.710 7,006,000 25,743,740 3.6745 2.664 2.664 2.678 2.627 2.708 9,599,677 2.6817 3.40%
2017-05-12 0 3.530 3.510 3.540 3.510 3.570 743,500 2,634,977 3.5440 2.576 2.562 2.584 2.562 2.605 1,018,750 2.5865 0.28%
2017-05-11 0 3.520 3.510 3.520 3.490 3.540 610,500 2,146,080 3.5153 2.569 2.562 2.569 2.547 2.584 836,512 2.5655 1.15%
2017-05-10 0 3.480 3.480 3.490 3.480 3.580 1,349,500 4,771,212 3.5355 2.540 2.540 2.547 2.540 2.613 1,849,096 2.5803 -1.14%
2017-05-09 0 3.520 3.500 3.520 3.420 3.530 1,370,000 4,751,320 3.4681 2.569 2.554 2.569 2.496 2.576 1,877,185 2.5311 1.73%
2017-05-08 0 3.460 3.450 3.470 3.450 3.500 1,468,000 5,099,175 3.4736 2.525 2.518 2.532 2.518 2.554 2,011,465 2.5351 -0.57%
2017-05-05 0 3.480 3.470 3.490 3.460 3.560 2,813,500 9,887,909 3.5145 2.540 2.532 2.547 2.525 2.598 3,855,080 2.5649 -1.97%
2017-05-04 0 3.550 3.540 3.570 3.530 3.700 2,549,500 9,197,783 3.6077 2.591 2.584 2.605 2.576 2.700 3,493,345 2.6329 -4.05%
2017-05-02 0 3.700 3.700 3.710 3.700 3.720 1,186,800 4,403,945 3.7108 2.700 2.700 2.708 2.700 2.715 1,626,163 2.7082 0.00%
2017-04-28 0 3.700 3.690 3.710 3.670 3.720 902,500 3,343,652 3.7049 2.700 2.693 2.708 2.678 2.715 1,236,613 2.7039 0.00%
2017-04-27 0 3.700 3.690 3.700 3.690 3.740 3,206,500 11,900,372 3.7113 2.700 2.693 2.700 2.693 2.730 4,393,572 2.7086 0.27%
2017-04-26 0 3.690 3.690 3.700 3.680 3.720 1,001,500 3,705,712 3.7002 2.693 2.693 2.700 2.686 2.715 1,372,263 2.7004 -0.27%
2017-04-25 0 3.700 3.670 3.700 3.670 3.720 665,500 2,456,915 3.6918 2.700 2.678 2.700 2.678 2.715 911,873 2.6944 0.27%
2017-04-24 0 3.690 3.680 3.700 3.660 3.770 646,500 2,396,827 3.7074 2.693 2.686 2.700 2.671 2.751 885,839 2.7057 -1.34%
2017-04-21 0 3.740 3.730 3.740 3.720 3.770 4,271,500 16,006,520 3.7473 2.730 2.722 2.730 2.715 2.751 5,852,843 2.7348 1.08%
2017-04-20 0 3.700 3.680 3.700 3.650 3.700 1,335,000 4,905,640 3.6746 2.700 2.686 2.700 2.664 2.700 1,829,228 2.6818 0.54%
2017-04-19 0 3.680 3.680 3.690 3.640 3.720 1,649,000 6,064,145 3.6775 2.686 2.686 2.693 2.657 2.715 2,259,473 2.6839 -0.81%
2017-04-18 0 3.710 3.700 3.720 3.660 3.730 4,072,500 15,048,920 3.6953 2.708 2.700 2.715 2.671 2.722 5,580,172 2.6969 1.09%
2017-04-13 0 3.670 3.650 3.670 3.580 3.680 2,570,500 9,326,882 3.6284 2.678 2.664 2.678 2.613 2.686 3,522,119 2.6481 1.94%
2017-04-12 0 3.600 3.590 3.600 3.570 3.600 645,000 2,311,812 3.5842 2.627 2.620 2.627 2.605 2.627 883,784 2.6158 -0.28%
2017-04-11 0 3.610 3.590 3.610 3.560 3.650 2,172,000 7,803,654 3.5928 2.635 2.620 2.635 2.598 2.664 2,976,092 2.6221 -0.28%
2017-04-10 0 3.620 3.610 3.620 3.600 3.660 2,457,500 8,881,545 3.6141 2.642 2.635 2.642 2.627 2.671 3,367,286 2.6376 -0.82%
2017-04-07 0 3.650 3.640 3.650 3.620 3.700 4,889,500 17,849,167 3.6505 2.664 2.657 2.664 2.642 2.700 6,699,631 2.6642 0.00%
2017-04-06 0 3.650 3.640 3.650 3.640 3.690 2,021,500 7,388,315 3.6549 2.664 2.657 2.664 2.657 2.693 2,769,875 2.6674 -1.35%
2017-04-05 0 3.700 3.670 3.700 3.660 3.780 2,894,500 10,688,407 3.6927 2.700 2.678 2.700 2.671 2.759 3,966,067 2.6950 -1.60%
2017-04-03 0 3.760 3.740 3.760 3.620 3.770 2,136,000 7,947,555 3.7208 2.744 2.730 2.744 2.642 2.751 2,926,764 2.7155 3.87%
2017-03-31 0 3.620 3.620 3.640 3.600 3.670 1,261,500 4,567,932 3.6210 2.642 2.642 2.657 2.627 2.678 1,728,517 2.6427 -1.36%
2017-03-30 0 3.670 3.660 3.670 3.610 3.740 1,263,000 4,612,670 3.6522 2.678 2.671 2.678 2.635 2.730 1,730,573 2.6654 -0.27%
2017-03-29 0 3.680 3.680 3.690 3.670 3.770 3,677,000 13,695,000 3.7245 2.686 2.686 2.693 2.678 2.751 5,038,254 2.7182 -0.54%
2017-03-28 0 3.700 3.700 3.710 3.670 3.730 3,229,500 11,964,775 3.7048 2.700 2.700 2.708 2.678 2.722 4,425,086 2.7039 1.37%
2017-03-27 0 3.650 3.640 3.650 3.620 3.840 4,131,000 15,456,650 3.7416 2.664 2.657 2.664 2.642 2.802 5,660,329 2.7307 -2.67%
2017-03-24 0 3.750 3.760 3.770 3.680 3.800 3,158,500 11,810,705 3.7393 2.737 2.744 2.751 2.686 2.773 4,327,802 2.7290 -0.27%
2017-03-23 0 3.760 3.760 3.780 3.690 3.810 2,862,000 10,802,040 3.7743 2.744 2.744 2.759 2.693 2.781 3,921,535 2.7545 0.53%
2017-03-22 0 3.740 3.720 3.730 3.660 3.740 2,302,000 8,531,130 3.7060 2.730 2.715 2.722 2.671 2.730 3,154,219 2.7047 -0.80%
2017-03-21 0 3.770 3.760 3.770 3.620 3.790 4,328,000 16,107,145 3.7216 2.751 2.744 2.751 2.642 2.766 5,930,260 2.7161 3.29%
2017-03-20 0 3.650 3.640 3.650 3.550 3.670 2,213,000 8,047,855 3.6366 2.664 2.657 2.664 2.591 2.678 3,032,270 2.6541 1.39%
2017-03-17 0 3.600 3.600 3.610 3.600 3.680 1,968,500 7,165,165 3.6399 2.627 2.627 2.635 2.627 2.686 2,697,254 2.6565 -1.10%
2017-03-16 0 3.640 3.640 3.650 3.600 3.670 1,874,500 6,806,835 3.6313 2.657 2.657 2.664 2.627 2.678 2,568,455 2.6502 0.28%
2017-03-15 0 3.630 3.620 3.630 3.550 3.650 1,322,000 4,781,425 3.6168 2.649 2.642 2.649 2.591 2.664 1,811,415 2.6396 0.83%
2017-03-14 0 3.600 3.600 3.620 3.580 3.670 3,124,500 11,284,950 3.6118 2.627 2.627 2.642 2.613 2.678 4,281,215 2.6359 -1.37%
2017-03-13 0 3.650 3.650 3.660 3.620 3.720 2,484,500 9,120,835 3.6711 2.664 2.664 2.671 2.642 2.715 3,404,282 2.6792 0.00%
2017-03-10 0 3.650 3.640 3.650 3.620 3.720 4,857,000 17,838,957 3.6728 2.664 2.657 2.664 2.642 2.715 6,655,100 2.6805 -1.08%
2017-03-09 0 3.690 3.670 3.690 3.650 3.800 3,992,000 14,693,680 3.6808 2.693 2.678 2.693 2.664 2.773 5,469,870 2.6863 -2.12%
2017-03-08 0 3.770 3.760 3.790 3.710 3.880 8,663,500 33,106,220 3.8213 2.751 2.744 2.766 2.708 2.832 11,870,796 2.7889 0.27%
2017-03-07 0 3.760 3.750 3.760 3.620 3.770 3,545,000 13,221,940 3.7297 2.744 2.737 2.744 2.642 2.751 4,857,387 2.7220 3.58%
2017-03-06 0 3.630 3.620 3.640 3.580 3.660 3,384,500 12,237,140 3.6156 2.649 2.642 2.657 2.613 2.671 4,637,469 2.6388 -0.82%
2017-03-03 0 3.660 3.660 3.670 3.540 3.700 6,859,500 24,949,981 3.6373 2.671 2.671 2.678 2.584 2.700 9,398,941 2.6546 2.52%
2017-03-02 0 3.570 3.570 3.580 3.550 3.750 5,976,500 21,731,680 3.6362 2.605 2.605 2.613 2.591 2.737 8,189,047 2.6537 -2.72%
2017-03-01 0 3.670 3.660 3.670 3.390 3.670 12,269,000 43,844,090 3.5736 2.678 2.671 2.678 2.474 2.678 16,811,081 2.6080 11.55%
2017-02-28 0 3.290 3.290 3.310 3.280 3.340 1,364,067 4,515,611 3.3104 2.401 2.401 2.416 2.394 2.438 1,869,055 2.4160 -1.50%
2017-02-27 0 3.340 3.320 3.340 3.310 3.370 1,418,500 4,734,515 3.3377 2.438 2.423 2.438 2.416 2.459 1,943,640 2.4359 0.60%
2017-02-24 0 3.320 3.310 3.320 3.280 3.320 2,243,500 7,412,064 3.3038 2.423 2.416 2.423 2.394 2.423 3,074,061 2.4112 0.30%
2017-02-23 0 3.310 3.300 3.310 3.300 3.350 921,000 3,053,410 3.3153 2.416 2.408 2.416 2.408 2.445 1,261,961 2.4196 -0.30%
2017-02-22 0 3.320 3.310 3.320 3.250 3.390 1,196,500 3,989,915 3.3347 2.423 2.416 2.423 2.372 2.474 1,639,454 2.4337 2.15%
2017-02-21 0 3.250 3.250 3.260 3.250 3.330 1,352,500 4,467,915 3.3034 2.372 2.372 2.379 2.372 2.430 1,853,206 2.4109 -1.52%
2017-02-20 0 3.300 3.290 3.300 3.230 3.310 825,500 2,695,440 3.2652 2.408 2.401 2.408 2.357 2.416 1,131,107 2.3830 0.92%
2017-02-17 0 3.270 3.270 3.290 3.270 3.360 2,025,500 6,653,845 3.2850 2.386 2.386 2.401 2.386 2.452 2,775,356 2.3975 -2.39%
2017-02-16 0 3.350 3.330 3.350 3.320 3.430 1,698,500 5,733,805 3.3758 2.445 2.430 2.445 2.423 2.503 2,327,298 2.4637 -1.47%
2017-02-15 0 3.400 3.390 3.400 3.390 3.480 1,489,000 5,109,995 3.4318 2.481 2.474 2.481 2.474 2.540 2,040,240 2.5046 -1.45%
2017-02-14 0 3.450 3.430 3.450 3.420 3.480 1,414,567 4,872,311 3.4444 2.518 2.503 2.518 2.496 2.540 1,938,251 2.5138 -0.29%
2017-02-13 0 3.460 3.450 3.460 3.420 3.480 1,443,000 4,983,575 3.4536 2.525 2.518 2.525 2.496 2.540 1,977,210 2.5205 1.17%
2017-02-10 0 3.420 3.420 3.430 3.360 3.470 3,477,500 11,939,050 3.4332 2.496 2.496 2.503 2.452 2.532 4,764,898 2.5056 1.79%
2017-02-09 0 3.360 3.350 3.360 3.290 3.380 2,374,500 7,951,810 3.3488 2.452 2.445 2.452 2.401 2.467 3,253,559 2.4440 1.20%
2017-02-08 0 3.320 3.310 3.320 3.280 3.360 1,292,500 4,262,085 3.2976 2.423 2.416 2.423 2.394 2.452 1,770,994 2.4066 0.00%
2017-02-07 0 3.320 3.300 3.320 3.270 3.410 2,069,500 6,896,590 3.3325 2.423 2.408 2.423 2.386 2.489 2,835,645 2.4321 -0.60%
2017-02-06 0 3.340 3.320 3.340 3.320 3.410 2,409,500 8,116,655 3.3686 2.438 2.423 2.438 2.423 2.489 3,301,516 2.4585 0.30%
2017-02-03 0 3.330 3.320 3.350 3.200 3.360 3,019,500 10,022,758 3.3193 2.430 2.423 2.445 2.335 2.452 4,137,343 2.4225 2.46%
2017-02-02 0 3.250 3.230 3.250 3.160 3.260 842,500 2,705,285 3.2110 2.372 2.357 2.372 2.306 2.379 1,154,400 2.3435 1.56%
2017-02-01 0 3.200 3.200 3.220 3.170 3.260 835,000 2,669,126 3.1966 2.335 2.335 2.350 2.314 2.379 1,144,124 2.3329 -1.23%
2017-01-27 0 3.240 3.230 3.240 3.210 3.260 532,500 1,723,895 3.2374 2.365 2.357 2.365 2.343 2.379 729,636 2.3627 1.25%
2017-01-26 0 3.200 3.190 3.200 3.190 3.270 1,050,500 3,378,700 3.2163 2.335 2.328 2.335 2.328 2.386 1,439,403 2.3473 -1.23%
2017-01-25 0 3.240 3.210 3.240 3.210 3.250 1,318,000 4,244,620 3.2205 2.365 2.343 2.365 2.343 2.372 1,805,934 2.3504 0.62%
2017-01-24 0 3.220 3.210 3.220 3.120 3.220 1,112,500 3,545,042 3.1866 2.350 2.343 2.350 2.277 2.350 1,524,356 2.3256 2.88%
2017-01-23 0 3.130 3.120 3.140 3.120 3.170 378,500 1,190,997 3.1466 2.284 2.277 2.292 2.277 2.314 518,624 2.2965 0.64%
2017-01-20 0 3.110 3.110 3.140 3.110 3.170 697,000 2,183,657 3.1329 2.270 2.270 2.292 2.270 2.314 955,035 2.2865 -1.27%
2017-01-19 0 3.150 3.130 3.150 3.130 3.180 354,000 1,112,782 3.1435 2.299 2.284 2.299 2.284 2.321 485,054 2.2941 -0.63%
2017-01-18 0 3.170 3.150 3.170 3.130 3.180 894,000 2,827,331 3.1626 2.314 2.299 2.314 2.284 2.321 1,224,966 2.3081 0.96%
2017-01-17 0 3.140 3.130 3.140 3.120 3.180 239,000 751,960 3.1463 2.292 2.284 2.292 2.277 2.321 327,480 2.2962 0.96%
2017-01-16 0 3.110 3.100 3.110 3.100 3.130 384,000 1,193,460 3.1080 2.270 2.262 2.270 2.262 2.284 526,160 2.2682 -0.64%
2017-01-13 0 3.130 3.110 3.130 3.100 3.170 753,000 2,359,072 3.1329 2.284 2.270 2.284 2.262 2.314 1,031,767 2.2864 0.64%
2017-01-12 0 3.110 3.110 3.120 3.110 3.150 536,500 1,680,445 3.1322 2.270 2.270 2.277 2.270 2.299 735,117 2.2860 -1.27%
2017-01-11 0 3.150 3.130 3.150 3.120 3.200 685,000 2,148,605 3.1366 2.299 2.284 2.299 2.277 2.335 938,592 2.2892 -0.32%
2017-01-10 0 3.160 3.160 3.170 3.070 3.180 1,702,000 5,334,060 3.1340 2.306 2.306 2.314 2.241 2.321 2,332,094 2.2872 2.27%
2017-01-09 0 3.090 3.090 3.100 3.060 3.100 728,000 2,238,090 3.0743 2.255 2.255 2.262 2.233 2.262 997,511 2.2437 0.00%
2017-01-06 0 3.090 3.090 3.110 3.080 3.160 271,500 842,250 3.1022 2.255 2.255 2.270 2.248 2.306 372,011 2.2640 -1.28%
2017-01-05 0 3.130 3.120 3.130 3.060 3.180 1,915,500 5,969,660 3.1165 2.284 2.277 2.284 2.233 2.321 2,624,633 2.2745 2.96%
2017-01-04 0 3.040 3.040 3.050 3.030 3.100 1,021,500 3,116,635 3.0510 2.219 2.219 2.226 2.211 2.262 1,399,667 2.2267 -0.98%
2017-01-03 0 3.070 3.070 3.090 3.070 3.110 559,500 1,726,350 3.0855 2.241 2.241 2.255 2.241 2.270 766,631 2.2519 -1.29%
2016-12-30 0 3.110 3.090 3.110 3.030 3.110 1,020,500 3,131,620 3.0687 2.270 2.255 2.270 2.211 2.270 1,398,297 2.2396 1.97%
2016-12-29 0 3.050 3.040 3.050 3.020 3.060 129,000 392,025 3.0390 2.226 2.219 2.226 2.204 2.233 176,757 2.2179 0.33%
2016-12-28 0 3.040 3.030 3.040 3.010 3.080 740,000 2,249,700 3.0401 2.219 2.211 2.219 2.197 2.248 1,013,954 2.2187 0.66%
2016-12-23 0 3.020 3.010 3.020 3.000 3.060 1,404,500 4,234,445 3.0149 2.204 2.197 2.204 2.189 2.233 1,924,457 2.2003 0.33%
2016-12-22 0 3.010 3.010 3.020 2.990 3.050 1,260,000 3,788,787 3.0070 2.197 2.197 2.204 2.182 2.226 1,726,462 2.1945 -1.31%
2016-12-21 0 3.050 3.030 3.050 3.000 3.080 856,500 2,590,559 3.0246 2.226 2.211 2.226 2.189 2.248 1,173,583 2.2074 0.99%
2016-12-20 0 3.020 3.020 3.040 3.000 3.090 1,837,000 5,557,600 3.0254 2.204 2.204 2.219 2.189 2.255 2,517,072 2.2080 -1.31%
2016-12-19 0 3.060 3.060 3.070 3.030 3.110 1,256,500 3,825,677 3.0447 2.233 2.233 2.241 2.211 2.270 1,721,666 2.2221 -0.33%
2016-12-16 0 3.070 3.070 3.090 3.060 3.150 1,579,600 4,887,989 3.0944 2.241 2.241 2.255 2.233 2.299 2,164,380 2.2584 -1.60%
2016-12-15 0 3.120 3.110 3.120 3.090 3.150 700,900 2,184,037 3.1160 2.277 2.270 2.277 2.255 2.299 960,379 2.2741 -0.64%
2016-12-14 0 3.140 3.140 3.150 3.130 3.260 1,323,500 4,213,900 3.1839 2.292 2.292 2.299 2.284 2.379 1,813,470 2.3237 -2.79%
2016-12-13 0 3.230 3.220 3.240 3.160 3.230 1,253,000 3,997,125 3.1900 2.357 2.350 2.365 2.306 2.357 1,716,870 2.3281 1.89%
2016-12-12 0 3.170 3.160 3.170 3.160 3.280 1,635,000 5,229,270 3.1983 2.314 2.306 2.314 2.306 2.394 2,240,290 2.3342 -2.76%
2016-12-09 0 3.260 3.260 3.280 3.260 3.360 2,481,000 8,178,360 3.2964 2.379 2.379 2.394 2.379 2.452 3,399,486 2.4058 -2.98%
2016-12-08 0 3.360 3.350 3.360 3.310 3.370 5,784,000 19,295,410 3.3360 2.452 2.445 2.452 2.416 2.459 7,925,282 2.4347 2.13%
2016-12-07 0 3.290 3.290 3.300 3.190 3.310 5,975,000 19,321,415 3.2337 2.401 2.401 2.408 2.328 2.416 8,186,992 2.3600 4.11%
2016-12-06 0 3.160 3.130 3.170 3.110 3.170 2,179,000 6,831,990 3.1354 2.306 2.284 2.314 2.270 2.314 2,985,683 2.2883 1.28%
2016-12-05 0 3.120 3.120 3.150 3.100 3.220 3,547,500 11,133,675 3.1385 2.277 2.277 2.299 2.262 2.350 4,860,813 2.2905 -1.89%
2016-12-02 0 3.180 3.180 3.230 3.170 3.250 2,632,500 8,407,241 3.1936 2.321 2.321 2.357 2.314 2.372 3,607,072 2.3308 -1.55%
2016-12-01 0 3.230 3.220 3.230 3.190 3.260 3,422,500 11,047,806 3.2280 2.357 2.350 2.357 2.328 2.379 4,689,537 2.3558 0.31%
2016-11-30 0 3.220 3.200 3.220 3.180 3.310 8,501,000 27,467,369 3.2311 2.350 2.335 2.350 2.321 2.416 11,648,137 2.3581 -0.31%
2016-11-29 0 3.230 3.230 3.250 3.180 3.270 11,257,500 36,311,801 3.2256 2.357 2.357 2.372 2.321 2.386 15,425,115 2.3541 3.19%
2016-11-28 0 3.130 3.130 3.150 3.100 3.190 9,635,000 30,214,616 3.1359 2.284 2.284 2.299 2.262 2.328 13,201,953 2.2886 2.62%
2016-11-25 0 3.050 3.040 3.060 2.990 3.080 9,489,500 28,667,095 3.0209 2.226 2.219 2.233 2.182 2.248 13,002,588 2.2047 0.66%
2016-11-24 0 3.030 3.030 3.060 3.020 3.180 3,226,000 9,930,490 3.0783 2.211 2.211 2.233 2.204 2.321 4,420,291 2.2466 -3.81%
2016-11-23 0 3.150 3.140 3.150 3.130 3.370 6,990,500 22,441,710 3.2103 2.299 2.292 2.299 2.284 2.459 9,578,438 2.3429 -5.97%
2016-11-22 0 3.350 3.350 3.360 3.320 3.540 2,821,000 9,638,625 3.4167 2.445 2.445 2.452 2.423 2.584 3,865,356 2.4936 -4.01%
2016-11-21 0 3.490 3.470 3.490 3.440 3.550 1,196,500 4,172,805 3.4875 2.547 2.532 2.547 2.511 2.591 1,639,454 2.5452 0.29%
2016-11-18 0 3.480 3.460 3.480 3.450 3.580 396,500 1,381,950 3.4854 2.540 2.525 2.540 2.518 2.613 543,287 2.5437 0.29%
2016-11-17 0 3.470 3.460 3.470 3.460 3.630 3,880,000 13,609,325 3.5076 2.532 2.525 2.532 2.525 2.649 5,316,407 2.5599 -2.53%
2016-11-16 0 3.560 3.550 3.560 3.560 3.720 468,000 1,690,795 3.6128 2.598 2.591 2.598 2.598 2.715 641,257 2.6367 -3.78%
2016-11-15 0 3.700 3.690 3.700 3.640 3.730 244,500 898,800 3.6761 2.700 2.693 2.700 2.657 2.722 335,016 2.6829 0.82%
2016-11-14 0 3.670 3.660 3.670 3.650 3.840 1,054,000 3,915,200 3.7146 2.678 2.671 2.678 2.664 2.802 1,444,199 2.7110 -3.93%
2016-11-11 0 3.820 3.770 3.820 3.640 3.840 1,124,500 4,225,990 3.7581 2.788 2.751 2.788 2.657 2.802 1,540,799 2.7427 2.14%
2016-11-10 0 3.740 3.730 3.740 3.650 3.740 217,500 803,925 3.6962 2.730 2.722 2.730 2.664 2.730 298,020 2.6976 4.76%
2016-11-09 0 3.570 3.560 3.570 3.530 3.730 229,000 811,955 3.5457 2.605 2.598 2.605 2.576 2.722 313,778 2.5877 -2.46%
2016-11-08 0 3.660 3.620 3.660 3.610 3.710 242,000 874,230 3.6125 2.671 2.642 2.671 2.635 2.708 331,590 2.6365 0.27%
2016-11-07 0 3.650 3.630 3.650 3.590 3.690 62,500 226,560 3.6250 2.664 2.649 2.664 2.620 2.693 85,638 2.6456 1.39%
2016-11-04 0 3.600 3.590 3.610 3.590 3.670 584,500 2,104,225 3.6000 2.627 2.620 2.635 2.620 2.678 800,887 2.6274 0.28%
2016-11-03 0 3.590 3.580 3.590 3.580 3.650 648,000 2,330,615 3.5966 2.620 2.613 2.620 2.613 2.664 887,895 2.6249 -0.83%
2016-11-02 0 3.620 3.620 3.630 3.610 3.680 676,500 2,462,525 3.6401 2.642 2.642 2.649 2.635 2.686 926,946 2.6566 -2.43%
2016-11-01 0 3.710 3.690 3.730 3.670 3.750 216,500 800,245 3.6963 2.708 2.693 2.722 2.678 2.737 296,650 2.6976 1.09%
2016-10-31 0 3.670 3.660 3.680 3.660 3.700 447,000 1,642,485 3.6745 2.678 2.671 2.686 2.671 2.700 612,483 2.6817 -0.81%
2016-10-28 0 3.700 3.700 3.710 3.690 3.760 283,000 1,048,909 3.7064 2.700 2.700 2.708 2.693 2.744 387,769 2.7050 -0.80%
2016-10-27 0 3.730 3.710 3.730 3.700 3.830 459,000 1,708,205 3.7216 2.722 2.708 2.722 2.700 2.795 628,925 2.7161 -1.06%
2016-10-26 0 3.770 3.760 3.770 3.760 3.850 813,500 3,070,535 3.7745 2.751 2.744 2.751 2.744 2.810 1,114,664 2.7547 -0.79%
2016-10-25 0 3.800 3.800 3.820 3.800 3.870 202,000 770,825 3.8160 2.773 2.773 2.788 2.773 2.824 276,782 2.7850 -0.78%
2016-10-24 0 3.830 3.830 3.840 3.800 3.860 1,667,000 6,390,754 3.8337 2.795 2.795 2.802 2.773 2.817 2,284,137 2.7979 -0.26%
2016-10-20 0 3.840 3.820 3.840 3.820 3.900 1,266,000 4,870,600 3.8472 2.802 2.788 2.802 2.788 2.846 1,734,683 2.8078 0.26%
2016-10-19 0 3.830 3.830 3.850 3.820 3.910 1,408,500 5,420,617 3.8485 2.795 2.795 2.810 2.788 2.854 1,929,938 2.8087 -1.03%
2016-10-18 0 3.870 3.830 3.870 3.770 3.870 1,082,000 4,138,770 3.8251 2.824 2.795 2.824 2.751 2.824 1,482,565 2.7916 1.84%
2016-10-17 0 3.800 3.800 3.810 3.760 3.830 528,500 2,008,415 3.8002 2.773 2.773 2.781 2.744 2.795 724,155 2.7735 -0.26%
2016-10-14 0 3.810 3.800 3.810 3.750 3.820 827,500 3,143,075 3.7983 2.781 2.773 2.781 2.737 2.788 1,133,847 2.7720 0.26%
2016-10-13 0 3.800 3.780 3.820 3.740 3.830 891,000 3,373,869 3.7866 2.773 2.759 2.788 2.730 2.795 1,220,855 2.7635 0.00%
2016-10-12 0 3.800 3.790 3.800 3.750 3.830 739,500 2,803,562 3.7912 2.773 2.766 2.773 2.737 2.795 1,013,269 2.7668 -0.26%
2016-10-11 0 3.810 3.800 3.810 3.750 3.810 1,464,000 5,562,030 3.7992 2.781 2.773 2.781 2.737 2.781 2,005,984 2.7727 1.87%
2016-10-07 0 3.740 3.720 3.740 3.680 3.820 252,900 946,094 3.7410 2.730 2.715 2.730 2.686 2.788 346,526 2.7302 -0.80%
2016-10-06 0 3.770 3.760 3.770 3.690 3.770 246,500 915,845 3.7154 2.751 2.744 2.751 2.693 2.751 337,756 2.7116 1.89%
2016-10-05 0 3.700 3.690 3.700 3.670 3.700 345,500 1,263,839 3.6580 2.700 2.693 2.700 2.678 2.700 473,407 2.6697 1.09%
2016-10-04 0 3.660 3.650 3.660 3.610 3.670 167,000 607,570 3.6381 2.671 2.664 2.671 2.635 2.678 228,825 2.6552 0.83%
2016-10-03 0 3.630 3.620 3.630 3.610 3.700 81,000 296,920 3.6657 2.649 2.642 2.649 2.635 2.700 110,987 2.6753 0.55%
2016-09-30 0 3.610 3.600 3.610 3.580 3.700 531,000 1,914,785 3.6060 2.635 2.627 2.635 2.613 2.700 727,580 2.6317 -1.90%
2016-09-29 0 3.680 3.670 3.680 3.630 3.680 339,500 1,235,875 3.6403 2.686 2.678 2.686 2.649 2.686 465,186 2.6567 1.66%
2016-09-28 0 3.620 3.610 3.620 3.600 3.680 574,000 2,073,840 3.6130 2.642 2.635 2.642 2.627 2.686 786,499 2.6368 0.84%
2016-09-27 0 3.590 3.590 3.610 3.580 3.640 400,000 1,442,420 3.6061 2.620 2.620 2.635 2.613 2.657 548,083 2.6318 -0.28%
2016-09-26 0 3.600 3.590 3.600 3.590 3.720 772,500 2,785,860 3.6063 2.627 2.620 2.627 2.620 2.715 1,058,486 2.6319 -2.44%
2016-09-23 0 3.690 3.670 3.690 3.690 3.750 37,000 137,440 3.7146 2.693 2.678 2.693 2.693 2.737 50,698 2.7110 -0.54%
2016-09-22 0 3.710 3.670 3.710 3.640 3.840 711,500 2,651,222 3.7262 2.708 2.678 2.708 2.657 2.802 974,903 2.7195 1.92%
2016-09-21 0 3.640 3.640 3.660 3.610 3.670 600,000 2,180,885 3.6348 2.657 2.657 2.671 2.635 2.678 822,125 2.6527 -0.27%
2016-09-20 0 3.650 3.650 3.660 3.640 3.700 721,500 2,644,430 3.6652 2.664 2.664 2.671 2.657 2.700 988,605 2.6749 -0.54%
2016-09-19 0 3.670 3.640 3.670 3.630 3.730 696,500 2,557,070 3.6713 2.678 2.657 2.678 2.649 2.722 954,350 2.6794 1.10%
2016-09-15 0 3.630 3.620 3.630 3.590 3.630 371,500 1,340,677 3.6088 2.649 2.642 2.649 2.620 2.649 509,032 2.6338 0.55%
2016-09-14 0 3.610 3.600 3.610 3.600 3.650 439,000 1,593,365 3.6295 2.635 2.627 2.635 2.627 2.664 601,521 2.6489 0.00%
2016-09-13 0 3.610 3.600 3.620 3.590 3.750 608,500 2,207,862 3.6284 2.635 2.627 2.642 2.620 2.737 833,772 2.6480 -0.28%
2016-09-12 0 3.620 3.610 3.620 3.610 3.860 907,000 3,364,294 3.7093 2.642 2.635 2.642 2.635 2.817 1,242,779 2.7071 -6.94%
2016-09-09 0 3.890 3.870 3.890 3.830 3.900 858,500 3,317,310 3.8641 2.839 2.824 2.839 2.795 2.846 1,176,323 2.8201 1.57%
2016-09-08 0 3.830 3.830 3.850 3.810 3.920 887,500 3,435,689 3.8712 2.795 2.795 2.810 2.781 2.861 1,216,060 2.8253 -0.52%
2016-09-07 0 3.850 3.840 3.870 3.830 3.920 670,000 2,594,968 3.8731 2.810 2.802 2.824 2.795 2.861 918,039 2.8266 0.26%
2016-09-06 0 3.840 3.830 3.840 3.570 3.840 885,000 3,308,490 3.7384 2.802 2.795 2.802 2.605 2.802 1,212,634 2.7284 6.37%
2016-09-05 0 3.610 3.610 3.620 3.500 3.680 971,500 3,466,465 3.5682 2.635 2.635 2.642 2.554 2.686 1,331,157 2.6041 4.34%
2016-09-02 0 3.460 3.460 3.470 3.430 3.500 653,500 2,249,910 3.4429 2.525 2.525 2.532 2.503 2.554 895,431 2.5127 0.58%
2016-09-01 0 3.440 3.440 3.450 3.350 3.680 6,783,000 23,237,360 3.4258 2.511 2.511 2.518 2.445 2.686 9,294,120 2.5002 -5.23%
2016-08-31 0 3.630 3.580 3.640 3.580 3.640 1,341,000 4,833,145 3.6041 2.649 2.613 2.657 2.613 2.657 1,837,449 2.6304 1.97%
2016-08-30 0 3.560 3.550 3.580 3.460 3.630 1,398,500 4,902,585 3.5056 2.598 2.591 2.613 2.525 2.649 1,916,236 2.5584 1.71%
2016-08-29 0 3.500 3.470 3.500 3.470 3.510 263,500 918,987 3.4876 2.554 2.532 2.554 2.532 2.562 361,050 2.5453 0.00%
2016-08-26 0 3.500 3.490 3.510 3.480 3.580 178,000 625,180 3.5122 2.554 2.547 2.562 2.540 2.613 243,897 2.5633 -0.85%
2016-08-25 0 3.530 3.510 3.530 3.420 3.590 646,000 2,242,670 3.4716 2.576 2.562 2.576 2.496 2.620 885,154 2.5336 3.22%
2016-08-24 0 3.420 3.420 3.450 3.410 3.690 950,000 3,309,480 3.4837 2.496 2.496 2.518 2.489 2.693 1,301,697 2.5424 -5.00%
2016-08-23 0 3.600 3.600 3.610 3.600 3.650 634,500 2,293,040 3.6139 2.627 2.627 2.635 2.627 2.664 869,397 2.6375 -1.91%
2016-08-22 0 3.670 3.670 3.700 3.640 3.810 608,500 2,235,830 3.6743 2.678 2.678 2.700 2.657 2.781 833,772 2.6816 -2.13%
2016-08-19 0 3.750 3.750 3.760 3.730 3.780 954,000 3,571,610 3.7438 2.737 2.737 2.744 2.722 2.759 1,307,178 2.7323 0.81%
2016-08-18 0 3.720 3.700 3.730 3.690 3.900 1,217,000 4,595,240 3.7759 2.715 2.700 2.722 2.693 2.846 1,667,543 2.7557 -2.87%
2016-08-17 0 3.830 3.830 3.860 3.830 3.910 741,000 2,874,625 3.8794 2.795 2.795 2.817 2.795 2.854 1,015,324 2.8312 -2.30%
2016-08-16 0 3.920 3.910 3.920 3.890 3.960 723,500 2,830,245 3.9119 2.861 2.854 2.861 2.839 2.890 991,345 2.8550 1.03%
2016-08-15 0 3.880 3.880 3.890 3.870 3.920 486,000 1,893,495 3.8961 2.832 2.832 2.839 2.824 2.861 665,921 2.8434 -0.51%
2016-08-12 0 3.900 3.900 3.930 3.810 3.930 4,943,500 19,269,795 3.8980 2.846 2.846 2.868 2.781 2.868 6,773,623 2.8448 1.04%
2016-08-11 0 3.860 3.840 3.860 3.820 3.880 112,000 431,025 3.8484 2.817 2.802 2.817 2.788 2.832 153,463 2.8087 2.12%
2016-08-10 0 3.780 3.780 3.840 3.770 3.920 771,000 2,973,140 3.8562 2.759 2.759 2.802 2.751 2.861 1,056,430 2.8143 -2.33%
2016-08-09 0 3.870 3.860 3.870 3.830 3.900 712,500 2,760,600 3.8745 2.824 2.817 2.824 2.795 2.846 976,273 2.8277 -0.51%
2016-08-08 0 3.890 3.840 3.890 3.810 3.900 940,000 3,630,045 3.8618 2.839 2.802 2.839 2.781 2.846 1,287,995 2.8184 3.73%
2016-08-05 0 3.750 3.720 3.750 3.700 3.960 3,029,629 11,503,395 3.7970 2.737 2.715 2.737 2.700 2.890 4,151,222 2.7711 -4.09%
2016-08-04 0 3.910 3.910 3.950 3.900 4.050 1,726,500 6,894,917 3.9936 2.854 2.854 2.883 2.846 2.956 2,365,664 2.9146 -2.01%
2016-08-03 0 3.990 3.990 4.010 3.860 4.010 2,117,869 8,423,223 3.9772 2.912 2.912 2.927 2.817 2.927 2,901,921 2.9026 1.53%
2016-08-01 0 3.930 3.930 3.960 3.580 3.950 4,032,500 15,412,570 3.8221 2.868 2.868 2.890 2.613 2.883 5,525,363 2.7894 2.34%
2016-07-29 0 3.840 3.840 3.850 3.810 3.870 883,000 3,395,040 3.8449 2.802 2.802 2.810 2.781 2.824 1,209,894 2.8061 0.79%
2016-07-28 0 3.810 3.810 3.830 3.680 3.840 311,500 1,177,780 3.7810 2.781 2.781 2.795 2.686 2.802 426,820 2.7594 1.60%
2016-07-27 0 3.750 3.750 3.760 3.660 3.760 353,500 1,320,290 3.7349 2.737 2.737 2.744 2.671 2.744 484,368 2.7258 0.00%
2016-07-26 0 3.750 3.750 3.760 3.650 3.790 451,000 1,669,875 3.7026 2.737 2.737 2.744 2.664 2.766 617,964 2.7022 1.08%
2016-07-25 0 3.710 3.710 3.730 3.630 3.760 610,500 2,246,700 3.6801 2.708 2.708 2.722 2.649 2.744 836,512 2.6858 0.27%
2016-07-22 0 3.700 3.690 3.700 3.660 3.790 963,500 3,568,780 3.7040 2.700 2.693 2.700 2.671 2.766 1,320,195 2.7032 -1.86%
2016-07-21 0 3.770 3.770 3.780 3.730 3.820 709,446 2,679,645 3.7771 2.751 2.751 2.759 2.722 2.788 972,089 2.7566 -1.82%
2016-07-20 0 3.840 3.790 3.840 3.670 3.870 1,011,000 3,827,235 3.7856 2.802 2.766 2.802 2.678 2.824 1,385,280 2.7628 2.95%
2016-07-19 0 3.730 3.730 3.770 3.720 3.790 271,000 1,016,800 3.7520 2.722 2.722 2.751 2.715 2.766 371,326 2.7383 -2.61%
2016-07-18 0 3.830 3.800 3.830 3.760 3.920 538,000 2,049,265 3.8090 2.795 2.773 2.795 2.744 2.861 737,172 2.7799 -0.26%
2016-07-15 0 3.840 3.840 3.850 3.780 3.920 644,500 2,482,990 3.8526 2.802 2.802 2.810 2.759 2.861 883,099 2.8117 -0.78%
2016-07-14 0 3.870 3.870 3.910 3.830 3.960 398,152 1,542,995 3.8754 2.824 2.824 2.854 2.795 2.890 545,551 2.8283 -2.27%
2016-07-13 0 3.960 3.920 3.960 3.730 3.970 2,733,000 10,662,519 3.9014 2.890 2.861 2.890 2.722 2.897 3,744,778 2.8473 6.17%
2016-07-12 0 3.730 3.710 3.750 3.490 3.750 1,569,946 5,693,092 3.6263 2.722 2.708 2.737 2.547 2.737 2,151,152 2.6465 6.57%
2016-07-11 0 3.500 3.460 3.500 3.430 3.500 416,000 1,441,895 3.4661 2.554 2.525 2.554 2.503 2.554 570,006 2.5296 1.45%
2016-07-08 0 3.450 3.450 3.470 3.430 3.480 403,500 1,394,610 3.4563 2.518 2.518 2.532 2.503 2.540 552,879 2.5225 -1.15%
2016-07-07 0 3.490 3.480 3.490 3.410 3.530 504,500 1,746,040 3.4609 2.547 2.540 2.547 2.489 2.576 691,270 2.5258 1.75%
2016-07-06 0 3.430 3.410 3.440 3.400 3.480 479,000 1,638,567 3.4208 2.503 2.489 2.511 2.481 2.540 656,330 2.4966 -0.58%
2016-07-05 0 3.450 3.440 3.470 3.380 3.530 10,404,954 35,680,026 3.4291 2.518 2.511 2.532 2.467 2.576 14,256,950 2.5026 1.17%
2016-07-04 0 3.410 3.410 3.430 3.370 3.470 1,432,107 4,913,034 3.4306 2.489 2.489 2.503 2.459 2.532 1,962,284 2.5037 1.19%
2016-06-30 0 3.370 3.360 3.370 3.350 3.410 551,500 1,862,035 3.3763 2.459 2.452 2.459 2.445 2.489 755,670 2.4641 0.60%
2016-06-29 0 3.350 3.350 3.360 3.350 3.480 1,388,500 4,692,650 3.3797 2.445 2.445 2.452 2.445 2.540 1,902,534 2.4665 -2.33%
2016-06-28 0 3.430 3.410 3.430 3.400 3.480 301,000 1,037,237 3.4460 2.503 2.489 2.503 2.481 2.540 412,433 2.5149 -1.44%
2016-06-27 0 3.480 3.470 3.480 3.430 3.520 274,446 955,466 3.4814 2.540 2.532 2.540 2.503 2.569 376,048 2.5408 1.16%
2016-06-24 0 3.440 3.420 3.430 3.340 3.490 1,175,500 4,024,826 3.4239 2.511 2.496 2.503 2.438 2.547 1,610,679 2.4988 -1.43%
2016-06-23 0 3.490 3.480 3.500 3.470 3.550 719,500 2,529,780 3.5160 2.547 2.540 2.554 2.532 2.591 985,865 2.5661 -0.37%
2016-06-22 0 3.550 3.530 3.550 3.530 3.580 886,067 3,151,905 3.5572 2.556 2.542 2.556 2.542 2.578 1,230,446 2.5616 -0.56%
2016-06-21 0 3.570 3.570 3.580 3.540 3.610 669,500 2,395,635 3.5782 2.571 2.571 2.578 2.549 2.600 929,708 2.5768 -1.38%
2016-06-20 0 3.620 3.620 3.640 3.600 3.700 356,000 1,298,140 3.6465 2.607 2.607 2.621 2.592 2.664 494,363 2.6259 0.56%
2016-06-17 0 3.600 3.600 3.620 3.370 3.620 2,084,500 7,322,412 3.5128 2.592 2.592 2.607 2.427 2.607 2,894,662 2.5296 7.78%
2016-06-16 0 3.340 3.330 3.350 3.320 3.370 1,778,800 5,956,897 3.3488 2.405 2.398 2.412 2.391 2.427 2,470,149 2.4116 0.30%
2016-06-15 0 3.330 3.320 3.340 3.300 3.400 1,277,000 4,276,887 3.3492 2.398 2.391 2.405 2.376 2.448 1,773,319 2.4118 -0.30%
2016-06-14 0 3.340 3.340 3.360 3.330 3.430 2,660,168 9,021,716 3.3914 2.405 2.405 2.420 2.398 2.470 3,694,070 2.4422 -2.34%
2016-06-13 0 3.420 3.400 3.420 3.360 3.530 825,500 2,884,680 3.4945 2.463 2.448 2.463 2.420 2.542 1,146,339 2.5164 -5.00%
2016-06-10 0 3.600 3.590 3.600 3.560 3.750 602,445 2,208,444 3.6658 2.592 2.585 2.592 2.564 2.700 836,591 2.6398 -2.70%
2016-06-08 0 3.700 3.680 3.700 3.650 3.750 932,034 3,440,068 3.6909 2.664 2.650 2.664 2.628 2.700 1,294,279 2.6579 0.54%
2016-06-07 0 3.680 3.670 3.700 3.660 3.820 1,206,500 4,472,160 3.7067 2.650 2.643 2.664 2.636 2.751 1,675,419 2.6693 -2.39%
2016-06-06 0 3.770 3.770 3.800 3.700 3.900 917,000 3,474,880 3.7894 2.715 2.715 2.736 2.664 2.808 1,273,401 2.7288 -3.33%
2016-06-03 0 3.900 3.890 3.900 3.820 3.910 900,500 3,504,455 3.8917 2.808 2.801 2.808 2.751 2.816 1,250,489 2.8025 1.83%
2016-06-02 0 3.830 3.830 3.850 3.790 3.850 283,500 1,085,630 3.8294 2.758 2.758 2.772 2.729 2.772 393,685 2.7576 -0.78%
2016-06-01 0 3.860 3.860 3.880 3.800 3.980 830,768 3,236,363 3.8956 2.780 2.780 2.794 2.736 2.866 1,153,655 2.8053 -3.02%
2016-05-31 0 3.980 3.850 3.870 3.850 4.100 4,345,458 17,278,745 3.9763 2.866 2.772 2.787 2.772 2.952 6,034,365 2.8634 -1.97%
2016-05-30 0 4.060 4.030 4.070 4.030 4.150 1,099,500 4,487,391 4.0813 2.924 2.902 2.931 2.902 2.988 1,526,832 2.9390 -0.73%
2016-05-27 0 4.090 4.090 4.120 4.050 4.150 925,458 3,778,820 4.0832 2.945 2.945 2.967 2.916 2.988 1,285,147 2.9404 0.25%
2016-05-26 0 4.080 4.070 4.080 3.970 4.160 341,948 1,398,486 4.0898 2.938 2.931 2.938 2.859 2.996 474,850 2.9451 0.74%
2016-05-25 0 4.050 4.040 4.050 4.010 4.150 811,000 3,299,648 4.0686 2.916 2.909 2.916 2.888 2.988 1,126,203 2.9299 0.50%
2016-05-24 0 4.030 4.010 4.020 4.010 4.050 42,000 169,115 4.0265 2.902 2.888 2.895 2.888 2.916 58,324 2.8996 0.25%
2016-05-23 0 4.020 4.020 4.030 4.020 4.090 499,995 2,018,120 4.0363 2.895 2.895 2.902 2.895 2.945 694,323 2.9066 -1.23%
2016-05-20 0 4.070 4.050 4.070 4.050 4.100 63,500 258,720 4.0743 2.931 2.916 2.931 2.916 2.952 88,180 2.9340 -0.73%
2016-05-19 0 4.100 4.070 4.100 4.020 4.180 376,500 1,541,782 4.0950 2.952 2.931 2.952 2.895 3.010 522,831 2.9489 -0.73%
2016-05-18 0 4.130 4.090 4.180 4.060 4.300 672,000 2,809,760 4.1812 2.974 2.945 3.010 2.924 3.097 933,180 3.0110 -2.82%
2016-05-17 0 4.250 4.250 4.330 4.220 4.360 815,000 3,480,092 4.2701 3.061 3.061 3.118 3.039 3.140 1,131,758 3.0749 0.00%
2016-05-16 0 4.250 4.180 4.250 4.170 4.300 2,036,500 8,632,057 4.2387 3.061 3.010 3.061 3.003 3.097 2,828,007 3.0523 1.43%
2016-05-13 0 4.190 4.150 4.190 4.170 4.380 3,340,500 13,976,360 4.1839 3.017 2.988 3.017 3.003 3.154 4,638,820 3.0129 0.72%
2016-05-12 0 4.160 4.160 4.180 4.150 4.200 558,000 2,334,235 4.1832 2.996 2.996 3.010 2.988 3.024 774,872 3.0124 0.00%
2016-05-11 0 4.160 4.130 4.190 4.140 4.220 393,454 1,640,890 4.1705 2.996 2.974 3.017 2.981 3.039 546,374 3.0032 0.24%
2016-05-10 0 4.150 4.150 4.170 4.080 4.250 1,249,000 5,169,642 4.1390 2.988 2.988 3.003 2.938 3.061 1,734,437 2.9806 -0.24%
2016-05-09 0 4.160 4.150 4.160 4.110 4.250 1,097,500 4,562,472 4.1571 2.996 2.988 2.996 2.960 3.061 1,524,055 2.9936 0.24%
2016-05-06 0 4.150 4.100 4.150 4.000 4.300 1,121,000 4,644,075 4.1428 2.988 2.952 2.988 2.880 3.097 1,556,688 2.9833 0.97%
2016-05-05 0 4.110 4.110 4.150 4.080 4.170 1,643,000 6,815,335 4.1481 2.960 2.960 2.988 2.938 3.003 2,281,569 2.9871 -0.96%
2016-05-04 0 4.150 4.150 4.160 4.060 4.170 598,000 2,473,087 4.1356 2.988 2.988 2.996 2.924 3.003 830,419 2.9781 -1.43%
2016-05-03 0 4.210 4.170 4.210 4.160 4.250 238,500 1,003,280 4.2066 3.032 3.003 3.032 2.996 3.061 331,195 3.0293 0.24%
2016-04-29 0 4.200 4.110 4.200 4.140 4.200 756,500 3,159,725 4.1768 3.024 2.960 3.024 2.981 3.024 1,050,521 3.0078 0.96%
2016-04-28 0 4.160 4.160 4.170 4.130 4.300 762,000 3,214,094 4.2180 2.996 2.996 3.003 2.974 3.097 1,058,159 3.0374 -2.58%
2016-04-27 0 4.270 4.250 4.270 4.180 4.390 564,500 2,405,790 4.2618 3.075 3.061 3.075 3.010 3.161 783,899 3.0690 -2.73%
2016-04-26 0 4.390 4.390 4.400 4.350 4.440 1,274,000 5,598,800 4.3947 3.161 3.161 3.169 3.133 3.197 1,769,153 3.1647 -1.35%
2016-04-25 0 4.450 4.360 4.450 4.380 4.520 1,595,000 7,024,360 4.4040 3.205 3.140 3.205 3.154 3.255 2,214,913 3.1714 0.23%
2016-04-22 0 4.440 4.430 4.440 4.410 4.460 2,133,000 9,458,325 4.4343 3.197 3.190 3.197 3.176 3.212 2,962,012 3.1932 0.23%
2016-04-21 0 4.430 4.430 4.520 4.420 4.600 426,000 1,919,795 4.5066 3.190 3.190 3.255 3.183 3.313 591,569 3.2453 -3.28%
2016-04-20 0 4.580 4.580 4.600 4.580 4.680 818,500 3,800,320 4.6430 3.298 3.298 3.313 3.298 3.370 1,136,618 3.3435 -1.72%
2016-04-19 0 4.660 4.660 4.680 4.560 4.790 150,000 697,070 4.6471 3.356 3.356 3.370 3.284 3.449 208,299 3.3465 1.53%
2016-04-18 0 4.590 4.600 4.610 4.550 4.650 56,500 258,960 4.5834 3.305 3.313 3.320 3.277 3.349 78,459 3.3006 -2.13%
2016-04-15 0 4.690 4.690 4.700 4.680 4.740 394,500 1,855,290 4.7029 3.377 3.377 3.385 3.370 3.413 547,826 3.3866 0.00%
2016-04-14 0 4.690 4.670 4.680 4.650 4.860 1,165,500 5,518,110 4.7345 3.377 3.363 3.370 3.349 3.500 1,618,484 3.4094 -0.64%
2016-04-13 0 4.720 4.720 4.730 4.470 4.820 1,217,500 5,757,935 4.7293 3.399 3.399 3.406 3.219 3.471 1,690,694 3.4057 3.06%
2016-04-12 0 4.580 4.580 4.600 4.390 4.660 458,995 2,078,208 4.5277 3.298 3.298 3.313 3.161 3.356 637,388 3.2605 4.33%
2016-04-11 0 4.390 4.390 4.420 4.310 4.430 110,000 484,645 4.4059 3.161 3.161 3.183 3.104 3.190 152,753 3.1727 0.23%
2016-04-08 0 4.380 4.360 4.380 4.320 4.380 538,500 2,377,020 4.4142 3.154 3.140 3.154 3.111 3.154 747,794 3.1787 -1.13%
2016-04-07 0 4.430 4.420 4.460 4.400 4.490 1,451,000 6,432,327 4.4330 3.190 3.183 3.212 3.169 3.233 2,014,946 3.1923 0.45%
2016-04-06 0 4.410 4.400 4.410 4.340 4.480 3,834,500 16,853,252 4.3952 3.176 3.169 3.176 3.125 3.226 5,324,818 3.1650 0.23%
2016-04-05 0 4.400 4.400 4.410 4.350 4.450 4,044,500 17,818,822 4.4057 3.169 3.169 3.176 3.133 3.205 5,616,436 3.1726 0.46%
2016-04-01 0 4.380 4.370 4.390 4.320 4.420 1,640,000 7,162,609 4.3674 3.154 3.147 3.161 3.111 3.183 2,277,403 3.1451 1.62%
2016-03-31 0 4.310 4.290 4.320 4.060 4.340 5,885,887 24,665,457 4.1906 3.104 3.089 3.111 2.924 3.125 8,173,497 3.0177 6.95%
2016-03-30 0 4.030 4.020 4.030 3.980 4.080 348,708 1,414,576 4.0566 2.902 2.895 2.902 2.866 2.938 484,237 2.9212 -0.49%
2016-03-29 0 4.050 4.050 4.070 4.000 4.090 767,000 3,102,470 4.0449 2.916 2.916 2.931 2.880 2.945 1,065,102 2.9128 1.00%
2016-03-24 0 4.010 4.010 4.020 3.930 4.050 861,500 3,437,486 3.9901 2.888 2.888 2.895 2.830 2.916 1,196,331 2.8734 0.25%
2016-03-23 0 4.000 3.970 4.000 3.940 4.040 158,000 631,280 3.9954 2.880 2.859 2.880 2.837 2.909 219,408 2.8772 -0.25%
2016-03-22 0 4.010 3.990 4.000 3.930 4.020 206,710 826,221 3.9970 2.888 2.873 2.880 2.830 2.895 287,050 2.8783 0.25%
2016-03-21 0 4.000 3.970 4.000 3.910 4.050 495,500 1,991,462 4.0191 2.880 2.859 2.880 2.816 2.916 688,081 2.8942 -1.48%
2016-03-18 0 4.060 4.050 4.060 4.020 4.070 245,325 993,665 4.0504 2.924 2.916 2.924 2.895 2.931 340,673 2.9168 1.50%
2016-03-17 0 4.000 4.000 4.010 3.880 4.010 151,788 600,399 3.9555 2.880 2.880 2.888 2.794 2.888 210,782 2.8484 2.04%
2016-03-16 0 3.920 3.900 3.920 3.850 3.930 103,810 404,563 3.8971 2.823 2.808 2.823 2.772 2.830 144,157 2.8064 -2.73%
2016-03-15 0 4.030 3.970 4.030 4.000 4.050 31,304 126,035 4.0262 2.902 2.859 2.902 2.880 2.916 43,471 2.8993 -0.49%
2016-03-14 0 4.050 4.020 4.050 3.990 4.110 539,000 2,177,951 4.0407 2.916 2.895 2.916 2.873 2.960 748,488 2.9098 -2.17%
2016-03-11 0 4.140 4.130 4.160 4.000 4.180 431,106 1,770,735 4.1074 2.981 2.974 2.996 2.880 3.010 598,660 2.9578 3.50%
2016-03-10 0 4.000 3.960 4.010 3.820 4.100 1,106,000 4,341,655 3.9255 2.880 2.852 2.888 2.751 2.952 1,535,858 2.8269 4.44%
2016-03-09 0 3.830 3.830 3.850 3.800 3.840 828,500 3,166,665 3.8222 2.758 2.758 2.772 2.736 2.765 1,150,505 2.7524 -0.26%
2016-03-08 0 3.840 3.840 3.850 3.750 3.920 1,688,500 6,459,320 3.8255 2.765 2.765 2.772 2.700 2.823 2,344,753 2.7548 -0.52%
2016-03-07 0 3.860 3.860 3.890 3.730 3.890 2,441,500 9,322,800 3.8185 2.780 2.780 2.801 2.686 2.801 3,390,414 2.7498 3.76%
2016-03-04 0 3.720 3.730 3.800 3.650 3.820 896,000 3,378,055 3.7702 2.679 2.686 2.736 2.628 2.751 1,244,240 2.7150 0.27%
2016-03-03 0 3.710 3.710 3.780 3.610 3.800 524,008 1,954,231 3.7294 2.672 2.672 2.722 2.600 2.736 727,669 2.6856 -2.62%
2016-03-02 0 3.810 3.750 3.820 3.660 3.840 1,124,500 4,253,740 3.7828 2.744 2.700 2.751 2.636 2.765 1,561,548 2.7241 4.96%
2016-03-01 0 3.630 3.630 3.820 3.460 3.790 314,500 1,118,205 3.5555 2.614 2.614 2.751 2.492 2.729 436,734 2.5604 3.42%
2016-02-29 0 3.510 3.500 3.520 3.460 3.620 1,178,000 4,194,640 3.5608 2.528 2.520 2.535 2.492 2.607 1,635,842 2.5642 -3.57%
2016-02-26 0 3.640 3.600 3.670 3.550 3.640 1,165,000 4,172,125 3.5812 2.621 2.592 2.643 2.556 2.621 1,617,789 2.5789 2.25%
2016-02-25 0 3.560 3.560 3.570 3.540 3.750 1,204,500 4,301,935 3.5716 2.564 2.564 2.571 2.549 2.700 1,672,641 2.5719 -3.26%
2016-02-24 0 3.680 3.670 3.700 3.660 3.790 600,500 2,229,370 3.7125 2.650 2.643 2.664 2.636 2.729 833,890 2.6735 -3.66%
2016-02-23 0 3.820 3.790 3.820 3.740 3.900 451,500 1,708,822 3.7848 2.751 2.729 2.751 2.693 2.808 626,980 2.7255 -1.04%
2016-02-22 0 3.860 3.850 3.870 3.830 3.980 680,000 2,646,792 3.8923 2.780 2.772 2.787 2.758 2.866 944,289 2.8029 -0.77%
2016-02-19 0 3.890 3.860 3.880 3.860 3.970 802,000 3,124,040 3.8953 2.801 2.780 2.794 2.780 2.859 1,113,706 2.8051 -0.77%
2016-02-18 0 3.920 3.920 3.970 3.770 3.970 927,000 3,576,022 3.8576 2.823 2.823 2.859 2.715 2.859 1,287,288 2.7780 5.09%
2016-02-17 0 3.730 3.690 3.730 3.660 3.820 787,000 2,936,882 3.7317 2.686 2.657 2.686 2.636 2.751 1,092,876 2.6873 -0.80%
2016-02-16 0 3.760 3.760 3.780 3.720 3.850 1,651,000 6,237,270 3.7779 2.708 2.708 2.722 2.679 2.772 2,292,678 2.7205 1.35%
2016-02-15 0 3.710 3.700 3.710 3.430 3.720 467,131 1,707,627 3.6556 2.672 2.664 2.672 2.470 2.679 648,686 2.6324 7.23%
2016-02-12 0 3.460 3.440 3.490 3.350 3.490 248,500 850,715 3.4234 2.492 2.477 2.513 2.412 2.513 345,082 2.4653 1.17%
2016-02-11 0 3.420 3.400 3.420 3.330 3.490 182,000 622,645 3.4211 2.463 2.448 2.463 2.398 2.513 252,736 2.4636 -3.93%
2016-02-05 0 3.560 3.520 3.560 3.470 3.690 1,548,248 5,468,230 3.5319 2.564 2.535 2.564 2.499 2.657 2,149,990 2.5434 -2.73%
2016-02-04 0 3.660 3.650 3.680 3.550 3.820 856,500 3,145,770 3.6728 2.636 2.628 2.650 2.556 2.751 1,189,388 2.6449 0.55%
2016-02-03 0 3.640 3.630 3.670 3.380 3.700 1,209,264 4,307,244 3.5619 2.621 2.614 2.643 2.434 2.664 1,679,257 2.5650 4.60%
2016-02-02 0 3.480 3.470 3.500 3.350 3.720 919,500 3,269,975 3.5563 2.506 2.499 2.520 2.412 2.679 1,276,873 2.5609 1.16%
2016-02-01 0 3.440 3.430 3.440 3.390 3.550 14,407,500 49,267,174 3.4196 2.477 2.470 2.477 2.441 2.556 20,007,123 2.4625 -1.71%
2016-01-29 0 3.500 3.480 3.550 3.050 3.570 2,791,500 9,282,644 3.3253 2.520 2.506 2.556 2.196 2.571 3,876,445 2.3946 14.75%
2016-01-28 0 3.050 3.050 3.080 2.940 3.090 2,688,500 8,085,510 3.0074 2.196 2.196 2.218 2.117 2.225 3,733,413 2.1657 2.35%
2016-01-27 0 2.980 2.970 2.990 2.970 3.140 5,219,500 15,603,490 2.9895 2.146 2.139 2.153 2.139 2.261 7,248,112 2.1528 -0.33%
2016-01-26 0 2.990 2.980 3.000 2.940 3.090 5,026,500 15,138,472 3.0117 2.153 2.146 2.160 2.117 2.225 6,980,101 2.1688 -5.97%
2016-01-25 0 3.180 3.160 3.180 3.120 3.320 774,635 2,497,934 3.2247 2.290 2.276 2.290 2.247 2.391 1,075,705 2.3221 -3.34%
2016-01-22 0 3.290 3.260 3.290 3.260 3.350 2,309,500 7,596,977 3.2894 2.369 2.348 2.369 2.348 2.412 3,207,111 2.3688 0.00%
2016-01-21 0 3.290 3.280 3.320 3.250 3.370 900,000 2,964,207 3.2936 2.369 2.362 2.391 2.340 2.427 1,249,794 2.3718 0.92%
2016-01-20 0 3.260 3.240 3.320 3.160 3.500 4,414,500 14,719,095 3.3343 2.348 2.333 2.391 2.276 2.520 6,130,241 2.4011 -8.43%
2016-01-19 0 3.560 3.540 3.580 3.360 3.600 3,781,500 13,095,330 3.4630 2.564 2.549 2.578 2.420 2.592 5,251,219 2.4938 4.40%
2016-01-18 0 3.410 3.380 3.420 3.380 3.500 408,500 1,397,472 3.4210 2.456 2.434 2.463 2.434 2.520 567,268 2.4635 -5.28%
2016-01-15 0 3.600 3.570 3.600 3.550 3.820 418,000 1,564,735 3.7434 2.592 2.571 2.592 2.556 2.751 580,460 2.6957 -4.51%
2016-01-14 0 3.770 3.770 3.800 3.620 3.800 663,000 2,489,935 3.7556 2.715 2.715 2.736 2.607 2.736 920,682 2.7044 1.62%
2016-01-13 0 3.710 3.640 3.730 3.640 3.800 323,500 1,210,930 3.7432 2.672 2.621 2.686 2.621 2.736 449,232 2.6956 -1.07%
2016-01-12 0 3.750 3.740 3.750 3.710 3.790 911,000 3,404,055 3.7366 2.700 2.693 2.700 2.672 2.729 1,265,069 2.6908 -1.06%
2016-01-11 0 3.790 3.760 3.790 3.750 4.000 2,169,500 8,239,405 3.7978 2.729 2.708 2.729 2.700 2.880 3,012,698 2.7349 -5.25%
2016-01-08 0 4.000 3.970 4.000 3.920 4.140 4,866,000 19,485,272 4.0044 2.880 2.859 2.880 2.823 2.981 6,757,221 2.8836 0.25%
2016-01-07 0 3.990 3.970 3.990 3.950 4.170 2,885,000 11,528,752 3.9961 2.873 2.859 2.873 2.844 3.003 4,006,285 2.8777 -3.39%
2016-01-06 0 4.130 4.120 4.130 3.960 4.340 7,149,500 29,336,865 4.1033 2.974 2.967 2.974 2.852 3.125 9,928,226 2.9549 -4.18%
2016-01-05 0 4.310 4.290 4.310 4.300 4.600 1,296,000 5,737,647 4.4272 3.104 3.089 3.104 3.097 3.313 1,799,704 3.1881 -6.10%
2016-01-04 0 4.590 4.560 4.570 4.570 4.750 2,794,500 12,923,285 4.6245 3.305 3.284 3.291 3.291 3.421 3,880,611 3.3302 -3.37%
2015-12-31 0 4.750 4.750 4.800 4.690 4.900 1,906,000 9,188,665 4.8209 3.421 3.421 3.457 3.377 3.529 2,646,786 3.4716 -0.21%
2015-12-30 0 4.760 4.760 4.790 4.750 4.880 1,113,000 5,344,725 4.8021 3.428 3.428 3.449 3.421 3.514 1,545,579 3.4581 -2.26%
2015-12-29 0 4.870 4.870 4.890 4.850 4.900 2,205,500 10,713,090 4.8574 3.507 3.507 3.521 3.493 3.529 3,062,690 3.4979 -0.61%
2015-12-28 0 4.900 4.830 4.880 4.770 4.950 1,749,000 8,527,945 4.8759 3.529 3.478 3.514 3.435 3.565 2,428,767 3.5112 0.00%
2015-12-24 0 4.900 4.820 4.900 4.810 4.900 2,226,500 10,833,700 4.8658 3.529 3.471 3.529 3.464 3.529 3,091,852 3.5040 1.24%
2015-12-23 0 4.840 4.810 4.840 4.770 4.850 3,324,500 15,995,115 4.8113 3.485 3.464 3.485 3.435 3.493 4,616,601 3.4647 0.83%
2015-12-22 0 4.800 4.790 4.800 4.650 4.850 11,169,000 53,299,615 4.7721 3.457 3.449 3.457 3.349 3.493 15,509,946 3.4365 3.23%
2015-12-21 0 4.650 4.670 4.680 4.500 4.720 5,303,500 24,626,410 4.6434 3.349 3.363 3.370 3.241 3.399 7,364,760 3.3438 -1.90%
2015-12-18 0 4.740 4.740 4.760 4.740 4.820 6,603,000 31,417,310 4.7580 3.413 3.413 3.428 3.413 3.471 9,169,324 3.4263 -1.25%
2015-12-17 0 4.800 4.750 4.780 4.640 4.870 27,341,000 130,248,940 4.7639 3.457 3.421 3.442 3.341 3.507 37,967,360 3.4306 1.69%
2015-12-16 0 4.720 4.700 4.710 4.600 5.240 90,498,500 453,038,657 5.0060 3.399 3.385 3.392 3.313 3.773 125,671,670 3.6049

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