NAMESON HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01982  2016-04-12    
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
2026-01-16 0 1.040 1.030 1.040 1.030 1.040 334,000 345,560 1.0346 1.040 1.030 1.040 1.030 1.040 334,000 1.0346 0.97%
2026-01-15 0 1.030 1.030 1.040 1.030 1.040 414,000 427,080 1.0316 1.030 1.030 1.040 1.030 1.040 414,000 1.0316 -1.90%
2026-01-14 0 1.050 1.030 1.050 1.030 1.040 488,000 504,420 1.0336 1.050 1.030 1.050 1.030 1.040 488,000 1.0336 0.00%
2026-01-13 0 1.050 1.030 1.050 1.030 1.050 536,000 558,020 1.0411 1.050 1.030 1.050 1.030 1.050 536,000 1.0411 0.00%
2026-01-12 0 1.050 1.040 1.050 1.030 1.050 396,000 411,880 1.0401 1.050 1.040 1.050 1.030 1.050 396,000 1.0401 0.00%
2026-01-09 0 1.050 1.040 1.050 1.030 1.050 346,000 360,680 1.0424 1.050 1.040 1.050 1.030 1.050 346,000 1.0424 0.96%
2026-01-08 0 1.040 1.030 1.040 1.030 1.050 732,000 766,240 1.0468 1.040 1.030 1.040 1.030 1.050 732,000 1.0468 -0.95%
2026-01-07 0 1.050 1.040 1.050 1.030 1.050 330,000 342,620 1.0382 1.050 1.040 1.050 1.030 1.050 330,000 1.0382 0.00%
2026-01-06 0 1.050 1.040 1.050 1.040 1.050 430,000 448,820 1.0438 1.050 1.040 1.050 1.040 1.050 430,000 1.0438 0.00%
2026-01-05 0 1.050 1.040 1.050 1.030 1.050 540,000 560,520 1.0380 1.050 1.040 1.050 1.030 1.050 540,000 1.0380 0.00%
2026-01-02 0 1.050 1.040 1.050 1.030 1.050 846,000 885,060 1.0462 1.050 1.040 1.050 1.030 1.050 846,000 1.0462 0.96%
2025-12-31 0 1.040 1.040 1.050 1.030 1.040 218,000 226,260 1.0379 1.040 1.040 1.050 1.030 1.040 218,000 1.0379 0.00%
2025-12-30 0 1.040 1.040 1.050 1.040 1.050 1,494,000 1,561,460 1.0452 1.040 1.040 1.050 1.040 1.050 1,494,000 1.0452 -1.89%
2025-12-29 0 1.060 1.050 1.060 1.050 1.070 566,000 602,020 1.0636 1.060 1.050 1.060 1.050 1.070 566,000 1.0636 -0.93%
2025-12-24 0 1.070 1.060 1.070 1.030 1.070 2,978,000 3,119,760 1.0476 1.070 1.060 1.070 1.030 1.070 2,978,000 1.0476 3.88%
2025-12-23 0 1.030 1.030 1.040 1.020 1.050 2,520,400 2,613,256 1.0368 1.030 1.030 1.040 1.020 1.050 2,520,400 1.0368 -1.90%
2025-12-22 0 1.050 1.040 1.050 1.040 1.050 358,000 374,220 1.0453 1.050 1.040 1.050 1.040 1.050 358,000 1.0453 0.00%
2025-12-19 0 1.050 1.040 1.050 1.040 1.050 3,554,000 3,731,440 1.0499 1.050 1.040 1.050 1.040 1.050 3,554,000 1.0499 0.00%
2025-12-18 0 1.050 1.050 1.070 1.050 1.080 1,670,000 1,769,440 1.0595 1.050 1.050 1.070 1.050 1.080 1,670,000 1.0595 -1.87%
2025-12-17 0 1.070 1.070 1.080 1.050 1.080 1,438,000 1,525,020 1.0605 1.070 1.070 1.080 1.050 1.080 1,438,000 1.0605 0.00%
2025-12-16 0 1.070 1.060 1.070 1.040 1.080 1,838,000 1,957,170 1.0648 1.070 1.060 1.070 1.040 1.080 1,838,000 1.0648 -0.93%
2025-12-15 0 1.080 1.080 1.090 1.080 1.090 790,000 855,640 1.0831 1.080 1.080 1.090 1.080 1.090 790,000 1.0831 0.00%
2025-12-12 0 1.080 1.080 1.090 1.080 1.100 870,000 945,800 1.0871 1.080 1.080 1.090 1.080 1.100 870,000 1.0871 -0.92%
2025-12-11 0 1.090 1.090 1.100 1.090 1.110 634,000 693,960 1.0946 1.090 1.090 1.100 1.090 1.110 634,000 1.0946 -1.80%
2025-12-10 0 1.110 1.090 1.110 1.090 1.130 3,086,000 3,427,880 1.1108 1.110 1.090 1.110 1.090 1.130 3,086,000 1.1108 1.83%
2025-12-09 0 1.090 1.080 1.090 1.060 1.090 2,104,000 2,266,180 1.0771 1.090 1.080 1.090 1.060 1.090 2,104,000 1.0771 2.83%
2025-12-08 0 1.060 1.060 1.070 1.040 1.070 2,746,000 2,904,920 1.0579 1.060 1.060 1.070 1.040 1.070 2,746,000 1.0579 0.95%
2025-12-05 0 1.050 1.040 1.050 1.020 1.100 3,014,000 3,134,640 1.0400 1.050 1.040 1.050 1.020 1.100 3,014,000 1.0400 -0.94%
2025-12-04 0 1.170 1.160 1.170 1.160 1.180 2,930,000 3,424,960 1.1689 1.060 1.051 1.060 1.051 1.069 3,234,057 1.0590 -0.85%
2025-12-03 0 1.180 1.170 1.180 1.150 1.190 3,440,000 4,056,260 1.1791 1.069 1.060 1.069 1.042 1.078 3,796,981 1.0683 2.61%
2025-12-02 0 1.150 1.150 1.160 1.120 1.170 5,376,000 6,142,760 1.1426 1.042 1.042 1.051 1.015 1.060 5,933,887 1.0352 -0.86%
2025-12-01 0 1.160 1.150 1.160 1.140 1.210 4,302,000 5,002,780 1.1629 1.051 1.042 1.051 1.033 1.096 4,748,434 1.0536 -3.33%
2025-11-28 0 1.200 1.190 1.200 1.150 1.210 7,936,000 9,344,940 1.1775 1.087 1.078 1.087 1.042 1.096 8,759,547 1.0668 1.69%
2025-11-27 0 1.180 1.170 1.180 1.140 1.200 2,724,000 3,206,980 1.1773 1.069 1.060 1.069 1.033 1.087 3,006,679 1.0666 3.51%
2025-11-26 0 1.140 1.130 1.140 1.130 1.150 1,078,000 1,228,340 1.1395 1.033 1.024 1.033 1.024 1.042 1,189,868 1.0323 -0.87%
2025-11-25 0 1.150 1.140 1.150 1.120 1.170 2,432,000 2,784,380 1.1449 1.042 1.033 1.042 1.015 1.060 2,684,377 1.0373 2.68%
2025-11-24 0 1.120 1.110 1.120 1.080 1.130 6,764,000 7,457,460 1.1025 1.015 1.006 1.015 0.978 1.024 7,465,925 0.9989 7.69%
2025-11-21 0 1.040 1.030 1.040 1.020 1.050 2,644,000 2,727,820 1.0317 0.942 0.933 0.942 0.924 0.951 2,918,377 0.9347 -1.89%
2025-11-20 0 1.060 1.060 1.070 1.030 1.070 1,902,000 1,983,740 1.0430 0.960 0.960 0.969 0.933 0.969 2,099,377 0.9449 1.92%
2025-11-19 0 1.040 1.030 1.040 0.990 1.070 6,850,000 7,045,380 1.0285 0.942 0.933 0.942 0.897 0.969 7,560,849 0.9318 2.97%
2025-11-18 0 1.010 1.000 1.010 0.940 1.040 4,758,000 4,656,620 0.9787 0.915 0.906 0.915 0.852 0.942 5,251,755 0.8867 7.45%
2025-11-17 0 0.940 0.930 0.940 0.900 0.940 2,292,000 2,113,660 0.9222 0.852 0.843 0.852 0.815 0.852 2,529,849 0.8355 4.44%
2025-11-14 0 0.900 0.900 0.910 0.890 0.900 654,000 587,780 0.8987 0.815 0.815 0.824 0.806 0.815 721,868 0.8142 1.12%
2025-11-13 0 0.890 0.890 0.900 0.880 0.910 1,474,000 1,309,900 0.8887 0.806 0.806 0.815 0.797 0.824 1,626,962 0.8051 0.00%
2025-11-12 0 0.890 0.890 0.900 0.890 0.900 1,242,000 1,111,740 0.8951 0.806 0.806 0.815 0.806 0.815 1,370,887 0.8110 1.14%
2025-11-11 0 0.880 0.880 0.890 0.880 0.880 704,000 619,520 0.8800 0.797 0.797 0.806 0.797 0.797 777,057 0.7973 -1.12%
2025-11-10 0 0.890 0.890 0.900 0.890 0.890 1,064,000 946,960 0.8900 0.806 0.806 0.815 0.806 0.806 1,174,415 0.8063 0.00%
2025-11-07 0 0.890 0.880 0.890 0.880 0.890 276,000 244,120 0.8845 0.806 0.797 0.806 0.797 0.806 304,642 0.8013 0.00%
2025-11-06 0 0.890 0.880 0.890 0.880 0.890 50,000 44,060 0.8812 0.806 0.797 0.806 0.797 0.806 55,189 0.7984 0.00%
2025-11-05 0 0.890 0.870 0.890 0.880 0.890 576,000 506,920 0.8801 0.806 0.788 0.806 0.797 0.806 635,774 0.7973 0.00%
2025-11-04 0 0.890 0.880 0.890 0.880 0.890 969,000 854,180 0.8815 0.806 0.797 0.806 0.797 0.806 1,069,557 0.7986 1.14%
2025-11-03 0 0.880 0.880 0.890 0.880 0.890 534,000 474,740 0.8890 0.797 0.797 0.806 0.797 0.806 589,415 0.8054 -1.12%
2025-10-31 0 0.890 0.880 0.890 0.880 0.890 552,000 488,720 0.8854 0.806 0.797 0.806 0.797 0.806 609,283 0.8021 0.00%
2025-10-30 0 0.890 0.880 0.890 0.890 0.890 146,000 129,940 0.8900 0.806 0.797 0.806 0.806 0.806 161,151 0.8063 0.00%
2025-10-28 0 0.890 0.880 0.890 0.880 0.900 650,000 577,440 0.8884 0.806 0.797 0.806 0.797 0.815 717,453 0.8048 0.00%
2025-10-27 0 0.890 0.880 0.890 0.880 0.890 440,000 389,420 0.8850 0.806 0.797 0.806 0.797 0.806 485,660 0.8018 1.14%
2025-10-24 0 0.880 0.870 0.880 0.870 0.880 872,000 759,940 0.8715 0.797 0.788 0.797 0.788 0.797 962,491 0.7896 0.00%
2025-10-23 0 0.880 0.870 0.880 0.870 0.890 552,000 483,820 0.8765 0.797 0.788 0.797 0.788 0.806 609,283 0.7941 0.00%
2025-10-22 0 0.880 0.870 0.880 0.870 0.880 204,000 177,640 0.8708 0.797 0.788 0.797 0.788 0.797 225,170 0.7889 0.00%
2025-10-21 0 0.880 0.870 0.880 0.870 0.890 142,000 124,940 0.8799 0.797 0.788 0.797 0.788 0.806 156,736 0.7971 0.00%
2025-10-20 0 0.880 0.870 0.880 0.870 0.880 118,000 103,640 0.8783 0.797 0.788 0.797 0.788 0.797 130,245 0.7957 0.00%
2025-10-17 0 0.880 0.870 0.880 0.860 0.880 861,000 751,030 0.8723 0.797 0.788 0.797 0.779 0.797 950,349 0.7903 0.00%
2025-10-16 0 0.880 0.880 0.890 0.880 0.890 566,000 499,980 0.8834 0.797 0.797 0.806 0.797 0.806 624,736 0.8003 -1.12%
2025-10-15 0 0.890 0.880 0.890 0.870 0.890 1,614,000 1,430,240 0.8861 0.806 0.797 0.806 0.788 0.806 1,781,491 0.8028 2.30%
2025-10-14 0 0.870 0.860 0.880 0.860 0.880 452,000 392,640 0.8687 0.788 0.779 0.797 0.779 0.797 498,906 0.7870 -1.14%
2025-10-13 0 0.880 0.870 0.880 0.860 0.880 1,068,000 929,560 0.8704 0.797 0.788 0.797 0.779 0.797 1,178,830 0.7885 -2.22%
2025-10-10 0 0.900 0.890 0.900 0.880 0.900 924,000 825,460 0.8934 0.815 0.806 0.815 0.797 0.815 1,019,887 0.8094 2.27%
2025-10-09 0 0.880 0.870 0.890 0.870 0.880 556,000 486,520 0.8750 0.797 0.788 0.806 0.788 0.797 613,698 0.7928 1.15%
2025-10-08 0 0.870 0.870 0.880 - - 22,000 19,140 0.8700 0.788 0.788 0.797 - - 24,283 0.7882 0.00%
2025-10-06 0 0.870 0.870 0.890 0.870 0.890 574,000 504,100 0.8782 0.788 0.788 0.806 0.788 0.806 633,566 0.7957 -1.14%
2025-10-03 0 0.880 0.880 0.890 0.870 0.880 497,000 437,280 0.8798 0.797 0.797 0.806 0.788 0.797 548,575 0.7971 0.00%
2025-10-02 0 0.880 0.880 0.890 0.880 0.880 248,000 218,240 0.8800 0.797 0.797 0.806 0.797 0.797 273,736 0.7973 -1.12%
2025-09-30 0 0.890 0.880 0.890 0.880 0.890 626,000 550,980 0.8802 0.806 0.797 0.806 0.797 0.806 690,962 0.7974 0.00%
2025-09-29 0 0.890 0.880 0.890 0.880 0.890 238,000 209,680 0.8810 0.806 0.797 0.806 0.797 0.806 262,698 0.7982 0.00%
2025-09-26 0 0.890 0.880 0.890 0.880 0.890 274,000 242,320 0.8844 0.806 0.797 0.806 0.797 0.806 302,434 0.8012 1.14%
2025-09-25 0 0.880 0.880 0.890 0.870 0.890 670,000 590,120 0.8808 0.797 0.797 0.806 0.788 0.806 739,528 0.7980 -1.12%
2025-09-24 0 0.890 0.870 0.890 0.870 0.890 414,000 365,360 0.8825 0.806 0.788 0.806 0.788 0.806 456,962 0.7995 0.00%
2025-09-23 0 0.890 0.880 0.890 0.870 0.900 1,492,000 1,327,900 0.8900 0.806 0.797 0.806 0.788 0.815 1,646,830 0.8063 0.00%
2025-09-22 0 0.890 0.870 0.890 0.880 0.890 946,000 833,780 0.8814 0.806 0.788 0.806 0.797 0.806 1,044,170 0.7985 1.14%
2025-09-19 0 0.880 0.880 0.890 0.880 0.890 174,000 153,260 0.8808 0.797 0.797 0.806 0.797 0.806 192,057 0.7980 -1.12%
2025-09-18 0 0.890 0.880 0.890 0.880 0.890 1,084,000 961,880 0.8873 0.806 0.797 0.806 0.797 0.806 1,196,491 0.8039 0.00%
2025-09-17 0 0.890 0.880 0.890 0.870 0.900 1,194,000 1,052,420 0.8814 0.806 0.797 0.806 0.788 0.815 1,317,906 0.7986 0.00%
2025-09-16 0 0.890 0.880 0.890 0.880 0.890 1,364,000 1,201,440 0.8808 0.806 0.797 0.806 0.797 0.806 1,505,547 0.7980 0.00%
2025-09-15 0 0.890 0.880 0.890 0.870 0.890 1,098,000 967,260 0.8809 0.806 0.797 0.806 0.788 0.806 1,211,943 0.7981 0.00%
2025-09-12 0 0.890 0.890 0.900 0.880 0.900 494,000 438,980 0.8886 0.806 0.806 0.815 0.797 0.815 545,264 0.8051 0.00%
2025-09-11 0 0.890 0.880 0.890 0.880 0.880 82,000 72,360 0.8824 0.806 0.797 0.806 0.797 0.797 90,509 0.7995 0.00%
2025-09-10 0 0.890 0.880 0.890 0.880 0.890 974,000 866,180 0.8893 0.806 0.797 0.806 0.797 0.806 1,075,075 0.8057 0.00%
2025-09-09 0 0.890 0.880 0.890 0.870 0.890 302,000 266,460 0.8823 0.806 0.797 0.806 0.788 0.806 333,340 0.7994 1.14%
2025-09-08 0 0.880 0.870 0.880 0.860 0.880 410,000 358,060 0.8733 0.797 0.788 0.797 0.779 0.797 452,547 0.7912 0.00%
2025-09-05 0 0.880 0.870 0.880 0.870 0.880 90,000 78,460 0.8718 0.797 0.788 0.797 0.788 0.797 99,340 0.7898 1.15%
2025-09-04 0 0.870 0.860 0.880 0.860 0.890 928,000 808,140 0.8708 0.788 0.779 0.797 0.779 0.806 1,024,302 0.7890 -2.25%
2025-09-03 0 0.890 0.880 0.890 0.880 0.890 370,000 326,040 0.8812 0.806 0.797 0.806 0.797 0.806 408,396 0.7983 0.00%
2025-09-02 0 0.890 0.880 0.890 0.880 0.890 392,000 346,620 0.8842 0.806 0.797 0.806 0.797 0.806 432,679 0.8011 0.00%
2025-09-01 0 0.890 0.880 0.890 0.880 0.890 708,000 629,900 0.8897 0.806 0.797 0.806 0.797 0.806 781,472 0.8060 0.00%
2025-08-29 0 0.890 0.890 0.900 0.880 0.910 816,000 724,540 0.8879 0.806 0.806 0.815 0.797 0.824 900,679 0.8044 -2.20%
2025-08-28 0 0.910 0.890 0.910 0.890 0.910 296,000 263,800 0.8912 0.824 0.806 0.824 0.806 0.824 326,717 0.8074 0.00%
2025-08-27 0 0.910 0.900 0.910 0.900 0.910 706,000 641,000 0.9079 0.824 0.815 0.824 0.815 0.824 779,264 0.8226 -1.09%
2025-08-26 0 0.920 0.910 0.920 0.910 0.920 692,000 631,720 0.9129 0.834 0.824 0.834 0.824 0.834 763,811 0.8271 0.00%
2025-08-25 0 0.920 0.900 0.920 0.900 0.930 1,682,000 1,531,860 0.9107 0.834 0.815 0.834 0.815 0.843 1,856,547 0.8251 2.22%
2025-08-22 0 0.900 0.890 0.900 0.890 0.900 894,000 798,440 0.8931 0.815 0.806 0.815 0.806 0.815 986,774 0.8091 0.00%
2025-08-21 0 0.900 0.890 0.900 0.860 0.900 1,724,000 1,521,840 0.8827 0.815 0.806 0.815 0.779 0.815 1,902,906 0.7997 3.45%
2025-08-20 0 0.870 0.860 0.870 0.850 0.870 274,000 237,700 0.8675 0.788 0.779 0.788 0.770 0.788 302,434 0.7860 0.00%
2025-08-19 0 0.870 0.860 0.870 0.850 0.870 548,000 472,840 0.8628 0.788 0.779 0.788 0.770 0.788 604,868 0.7817 1.16%
2025-08-18 0 0.860 0.860 0.870 0.850 0.920 2,328,000 2,041,600 0.8770 0.779 0.779 0.788 0.770 0.834 2,569,585 0.7945 -2.27%
2025-08-15 0 0.880 0.880 0.890 0.870 0.890 672,000 592,080 0.8811 0.797 0.797 0.806 0.788 0.806 741,736 0.7982 1.15%
2025-08-14 0 0.870 0.870 0.900 0.870 0.900 544,000 482,240 0.8865 0.788 0.788 0.815 0.788 0.815 600,453 0.8031 -2.25%
2025-08-13 0 0.890 0.880 0.900 0.840 0.900 4,234,000 3,707,580 0.8757 0.806 0.797 0.815 0.761 0.815 4,673,377 0.7933 5.95%
2025-08-12 0 0.840 0.830 0.840 0.820 0.850 3,242,000 2,706,980 0.8350 0.761 0.752 0.761 0.743 0.770 3,578,434 0.7565 3.70%
2025-08-11 0 0.810 0.810 0.820 0.810 0.820 614,000 499,140 0.8129 0.734 0.734 0.743 0.734 0.743 677,717 0.7365 -2.41%
2025-08-08 0 0.830 0.820 0.830 0.810 0.830 1,432,000 1,174,920 0.8205 0.752 0.743 0.752 0.734 0.752 1,580,604 0.7433 2.47%
2025-08-07 0 0.810 0.810 0.820 0.800 0.820 921,000 743,940 0.8078 0.734 0.734 0.743 0.725 0.743 1,016,575 0.7318 -1.22%
2025-08-06 0 0.820 0.810 0.820 0.800 0.820 292,000 236,040 0.8084 0.743 0.734 0.743 0.725 0.743 322,302 0.7324 1.23%
2025-08-05 0 0.810 0.800 0.820 0.800 0.810 244,000 196,320 0.8046 0.734 0.725 0.743 0.725 0.734 269,321 0.7289 0.00%
2025-08-04 0 0.810 0.800 0.810 0.790 0.820 1,032,000 832,220 0.8064 0.734 0.725 0.734 0.716 0.743 1,139,094 0.7306 2.53%
2025-08-01 0 0.790 0.790 0.800 0.790 0.810 470,000 375,540 0.7990 0.716 0.716 0.725 0.716 0.734 518,774 0.7239 -1.25%
2025-07-31 0 0.800 0.800 0.810 0.800 0.810 3,164,000 2,541,420 0.8032 0.725 0.725 0.734 0.725 0.734 3,492,340 0.7277 0.00%
2025-07-30 0 0.800 0.790 0.800 0.790 0.800 1,004,000 801,040 0.7978 0.725 0.716 0.725 0.716 0.725 1,108,189 0.7228 0.00%
2025-07-29 0 0.800 0.790 0.810 0.790 0.810 1,406,000 1,120,020 0.7966 0.725 0.716 0.734 0.716 0.734 1,551,906 0.7217 -1.23%
2025-07-28 0 0.810 0.800 0.810 0.800 0.820 740,000 597,180 0.8070 0.734 0.725 0.734 0.725 0.743 816,792 0.7311 -1.22%
2025-07-25 0 0.820 0.800 0.820 0.780 0.820 2,464,000 1,962,500 0.7965 0.743 0.725 0.743 0.707 0.743 2,719,698 0.7216 3.80%
2025-07-24 0 0.790 0.780 0.790 0.780 0.790 412,000 323,060 0.7841 0.716 0.707 0.716 0.707 0.716 454,755 0.7104 1.28%
2025-07-23 0 0.780 0.780 0.790 0.770 0.790 1,500,000 1,171,620 0.7811 0.707 0.707 0.716 0.698 0.716 1,655,660 0.7076 -1.27%
2025-07-22 0 0.790 0.780 0.790 0.780 0.790 768,000 599,320 0.7804 0.716 0.707 0.716 0.707 0.716 847,698 0.7070 0.00%
2025-07-21 0 0.790 0.780 0.790 0.770 0.790 132,000 103,040 0.7806 0.716 0.707 0.716 0.698 0.716 145,698 0.7072 0.00%
2025-07-18 0 0.790 0.770 0.790 0.770 0.790 460,000 356,980 0.7760 0.716 0.698 0.716 0.698 0.716 507,736 0.7031 1.28%
2025-07-17 0 0.780 0.770 0.780 0.770 0.780 834,000 649,620 0.7789 0.707 0.698 0.707 0.698 0.707 920,547 0.7057 0.00%
2025-07-16 0 0.780 0.780 0.790 0.780 0.790 450,000 355,240 0.7894 0.707 0.707 0.716 0.707 0.716 496,698 0.7152 0.00%
2025-07-15 0 0.780 0.780 0.790 0.780 0.800 344,000 271,520 0.7893 0.707 0.707 0.716 0.707 0.725 379,698 0.7151 -1.27%
2025-07-14 0 0.790 0.780 0.790 0.780 0.800 1,056,000 833,360 0.7892 0.716 0.707 0.716 0.707 0.725 1,165,585 0.7150 0.00%
2025-07-11 0 0.790 0.780 0.790 0.770 0.790 810,000 631,840 0.7800 0.716 0.707 0.716 0.698 0.716 894,057 0.7067 0.00%
2025-07-10 0 0.790 0.770 0.790 0.770 0.790 1,338,000 1,038,160 0.7759 0.716 0.698 0.716 0.698 0.716 1,476,849 0.7030 0.00%
2025-07-09 0 0.790 0.780 0.790 0.780 0.790 856,000 675,080 0.7886 0.716 0.707 0.716 0.707 0.716 944,830 0.7145 0.00%
2025-07-08 0 0.790 0.790 0.800 0.790 0.800 392,000 310,000 0.7908 0.716 0.716 0.725 0.716 0.725 432,679 0.7165 0.00%
2025-07-07 0 0.790 0.790 0.800 0.780 0.810 636,000 504,580 0.7934 0.716 0.716 0.725 0.707 0.734 702,000 0.7188 0.64%
2025-07-04 0 0.800 0.790 0.810 0.780 0.810 1,092,000 871,660 0.7982 0.711 0.702 0.720 0.693 0.720 1,228,352 0.7096 1.27%
2025-07-03 0 0.790 0.790 0.810 0.790 0.810 838,000 669,860 0.7994 0.702 0.702 0.720 0.702 0.720 942,637 0.7106 -1.25%
2025-07-02 0 0.800 0.780 0.800 0.780 0.800 1,080,000 852,600 0.7894 0.711 0.693 0.711 0.693 0.711 1,214,854 0.7018 1.27%
2025-06-30 0 0.790 0.760 0.790 0.760 0.790 1,506,000 1,163,940 0.7729 0.702 0.676 0.702 0.676 0.702 1,694,046 0.6871 3.95%
2025-06-27 0 0.760 0.760 0.770 0.750 0.770 476,000 364,420 0.7656 0.676 0.676 0.685 0.667 0.685 535,436 0.6806 0.00%
2025-06-26 0 0.760 0.760 0.770 0.750 0.770 652,000 495,440 0.7599 0.676 0.676 0.685 0.667 0.685 733,412 0.6755 0.00%
2025-06-25 0 0.760 0.750 0.770 0.740 0.780 3,616,000 2,735,560 0.7565 0.676 0.667 0.685 0.658 0.693 4,067,511 0.6725 0.00%
2025-06-24 0 0.760 0.760 0.770 0.750 0.790 2,408,000 1,837,080 0.7629 0.676 0.676 0.685 0.667 0.702 2,708,674 0.6782 -2.56%
2025-06-23 0 0.780 0.770 0.780 0.750 0.810 8,554,000 6,599,580 0.7715 0.693 0.685 0.693 0.667 0.720 9,622,093 0.6859 -7.14%
2025-06-20 0 0.840 0.830 0.840 0.830 0.840 432,000 360,220 0.8338 0.747 0.738 0.747 0.738 0.747 485,942 0.7413 1.20%
2025-06-19 0 0.830 0.820 0.830 0.820 0.840 624,500 518,675 0.8305 0.738 0.729 0.738 0.729 0.747 702,478 0.7384 0.00%
2025-06-18 0 0.830 0.830 0.840 0.830 0.840 470,000 392,020 0.8341 0.738 0.738 0.747 0.738 0.747 528,686 0.7415 0.00%
2025-06-17 0 0.830 0.830 0.840 0.830 0.840 1,008,000 836,680 0.8300 0.738 0.738 0.747 0.738 0.747 1,133,864 0.7379 0.00%
2025-06-16 0 0.830 0.830 0.840 0.820 0.840 628,000 521,020 0.8296 0.738 0.738 0.747 0.729 0.747 706,415 0.7376 1.22%
2025-06-13 0 0.820 0.820 0.830 0.820 0.830 190,000 157,480 0.8288 0.729 0.729 0.738 0.729 0.738 213,724 0.7368 -1.20%
2025-06-12 0 0.830 0.820 0.830 0.820 0.840 966,000 800,780 0.8290 0.738 0.729 0.738 0.729 0.747 1,086,619 0.7369 0.00%
2025-06-11 0 0.830 0.830 0.840 0.830 0.840 132,000 110,100 0.8341 0.738 0.738 0.747 0.738 0.747 148,482 0.7415 0.00%
2025-06-10 0 0.830 0.830 0.840 0.820 0.840 792,000 657,320 0.8299 0.738 0.738 0.747 0.729 0.747 890,893 0.7378 -1.19%
2025-06-09 0 0.840 0.830 0.840 0.830 0.840 238,000 198,660 0.8347 0.747 0.738 0.747 0.738 0.747 267,718 0.7420 1.20%
2025-06-06 0 0.830 0.830 0.840 0.810 0.840 774,000 641,280 0.8285 0.738 0.738 0.747 0.720 0.747 870,645 0.7366 1.22%
2025-06-05 0 0.820 0.810 0.830 0.810 0.820 438,000 357,800 0.8169 0.729 0.720 0.738 0.720 0.729 492,691 0.7262 0.00%
2025-06-04 0 0.820 0.820 0.830 0.800 0.820 1,770,000 1,446,400 0.8172 0.729 0.729 0.738 0.711 0.729 1,991,011 0.7265 1.23%
2025-06-03 0 0.810 0.810 0.820 0.800 0.820 248,000 200,860 0.8099 0.720 0.720 0.729 0.711 0.729 278,966 0.7200 0.00%
2025-06-02 0 0.810 0.800 0.810 0.800 0.820 1,386,000 1,119,220 0.8075 0.720 0.711 0.720 0.711 0.729 1,559,063 0.7179 -2.41%
2025-05-30 0 0.830 0.820 0.840 0.810 0.830 1,030,000 851,740 0.8269 0.738 0.729 0.747 0.720 0.738 1,158,611 0.7351 1.22%
2025-05-29 0 0.820 0.810 0.830 0.800 0.830 898,000 732,640 0.8159 0.729 0.720 0.738 0.711 0.738 1,010,129 0.7253 2.50%
2025-05-28 0 0.800 0.800 0.810 0.790 0.810 438,000 350,720 0.8007 0.711 0.711 0.720 0.702 0.720 492,691 0.7118 -1.23%
2025-05-27 0 0.810 0.800 0.810 0.800 0.810 284,000 228,200 0.8035 0.720 0.711 0.720 0.711 0.720 319,462 0.7143 1.25%
2025-05-26 0 0.800 0.800 0.810 0.800 0.810 730,000 586,400 0.8033 0.711 0.711 0.720 0.711 0.720 821,151 0.7141 -1.23%
2025-05-23 0 0.810 0.810 0.820 0.810 0.820 814,000 661,340 0.8125 0.720 0.720 0.729 0.720 0.729 915,640 0.7223 0.00%
2025-05-22 0 0.810 0.800 0.810 0.800 0.810 328,000 265,600 0.8098 0.720 0.711 0.720 0.711 0.720 368,956 0.7199 0.00%
2025-05-21 0 0.810 0.800 0.810 0.790 0.810 1,168,000 936,860 0.8021 0.720 0.711 0.720 0.702 0.720 1,313,842 0.7131 0.00%
2025-05-20 0 0.810 0.800 0.810 0.800 0.810 582,000 465,660 0.8001 0.720 0.711 0.720 0.711 0.720 654,671 0.7113 1.25%
2025-05-19 0 0.800 0.790 0.800 0.780 0.800 580,000 460,500 0.7940 0.711 0.702 0.711 0.693 0.711 652,422 0.7058 1.27%
2025-05-16 0 0.790 0.790 0.800 0.790 0.800 294,000 233,780 0.7952 0.702 0.702 0.711 0.702 0.711 330,710 0.7069 0.00%
2025-05-15 0 0.790 0.790 0.800 0.790 0.810 424,000 341,040 0.8043 0.702 0.702 0.711 0.702 0.720 476,943 0.7151 -1.25%
2025-05-14 0 0.800 0.800 0.810 0.790 0.810 580,000 464,180 0.8003 0.711 0.711 0.720 0.702 0.720 652,422 0.7115 0.00%
2025-05-13 0 0.800 0.790 0.800 0.790 0.810 410,000 327,820 0.7996 0.711 0.702 0.711 0.702 0.720 461,195 0.7108 -1.23%
2025-05-12 0 0.810 0.800 0.810 0.780 0.820 4,082,000 3,266,780 0.8003 0.720 0.711 0.720 0.693 0.729 4,591,698 0.7115 5.19%
2025-05-09 0 0.770 0.770 0.780 0.770 0.780 276,000 214,540 0.7773 0.685 0.685 0.693 0.685 0.693 310,463 0.6910 -1.28%
2025-05-08 0 0.780 0.770 0.780 0.760 0.780 230,000 178,480 0.7760 0.693 0.685 0.693 0.676 0.693 258,719 0.6899 2.63%
2025-05-07 0 0.760 0.760 0.770 0.760 0.780 958,000 735,940 0.7682 0.676 0.676 0.685 0.676 0.693 1,077,620 0.6829 0.00%
2025-05-06 0 0.760 0.760 0.770 0.760 0.790 1,274,000 982,440 0.7711 0.676 0.676 0.685 0.676 0.702 1,433,078 0.6855 0.00%
2025-05-02 0 0.760 0.760 0.770 0.750 0.770 222,000 167,140 0.7529 0.676 0.676 0.685 0.667 0.685 249,720 0.6693 0.00%
2025-04-30 0 0.760 0.760 0.770 0.750 0.760 702,000 529,460 0.7542 0.676 0.676 0.685 0.667 0.676 789,655 0.6705 0.00%
2025-04-29 0 0.760 0.760 0.770 0.760 0.770 232,000 178,140 0.7678 0.676 0.676 0.685 0.676 0.685 260,969 0.6826 -1.30%
2025-04-28 0 0.770 0.770 0.780 0.770 0.780 972,000 748,600 0.7702 0.685 0.685 0.693 0.685 0.693 1,093,369 0.6847 0.00%
2025-04-25 0 0.770 0.770 0.780 0.770 0.780 338,000 263,020 0.7782 0.685 0.685 0.693 0.685 0.693 380,204 0.6918 0.00%
2025-04-24 0 0.770 0.770 0.790 0.760 0.790 1,304,000 1,014,160 0.7777 0.685 0.685 0.702 0.676 0.702 1,466,824 0.6914 0.00%
2025-04-23 0 0.770 0.760 0.770 0.750 0.770 692,000 530,480 0.7666 0.685 0.676 0.685 0.667 0.685 778,406 0.6815 4.05%
2025-04-22 0 0.740 0.740 0.760 0.730 0.750 986,000 735,540 0.7460 0.658 0.658 0.676 0.649 0.667 1,109,117 0.6632 1.37%
2025-04-17 0 0.730 0.730 0.750 0.730 0.750 882,000 653,120 0.7405 0.649 0.649 0.667 0.649 0.667 992,131 0.6583 -2.67%
2025-04-16 0 0.750 0.730 0.750 0.740 0.770 1,226,000 915,320 0.7466 0.667 0.649 0.667 0.658 0.685 1,379,084 0.6637 -2.60%
2025-04-15 0 0.770 0.760 0.770 0.760 0.770 146,000 111,700 0.7651 0.685 0.676 0.685 0.676 0.685 164,230 0.6801 0.00%
2025-04-14 0 0.770 0.760 0.770 0.730 0.780 2,026,000 1,528,500 0.7544 0.685 0.676 0.685 0.649 0.693 2,278,976 0.6707 5.48%
2025-04-11 0 0.730 0.730 0.750 0.710 0.740 2,422,000 1,757,740 0.7257 0.649 0.649 0.667 0.631 0.658 2,724,423 0.6452 1.39%
2025-04-10 0 0.720 0.720 0.730 0.720 0.800 4,814,000 3,638,280 0.7558 0.640 0.640 0.649 0.640 0.711 5,415,099 0.6719 4.35%
2025-04-09 0 0.690 0.680 0.690 0.650 0.700 2,497,000 1,700,610 0.6811 0.613 0.605 0.613 0.578 0.622 2,808,787 0.6055 1.47%
2025-04-08 0 0.680 0.680 0.690 0.660 0.710 4,732,000 3,267,600 0.6905 0.605 0.605 0.613 0.587 0.631 5,322,860 0.6139 3.03%
2025-04-07 0 0.660 0.650 0.660 0.630 0.710 5,848,000 3,894,910 0.6660 0.587 0.578 0.587 0.560 0.631 6,578,209 0.5921 -15.38%
2025-04-03 0 0.780 0.770 0.780 0.750 0.820 10,510,000 8,287,940 0.7886 0.693 0.685 0.693 0.667 0.729 11,822,329 0.7010 -9.30%
2025-04-02 0 0.860 0.850 0.860 0.840 0.860 356,000 302,560 0.8499 0.765 0.756 0.765 0.747 0.765 400,452 0.7555 1.18%
2025-04-01 0 0.850 0.850 0.860 0.840 0.850 332,000 281,620 0.8483 0.756 0.756 0.765 0.747 0.756 373,455 0.7541 1.19%
2025-03-31 0 0.840 0.840 0.850 0.840 0.860 292,000 248,160 0.8499 0.747 0.747 0.756 0.747 0.765 328,461 0.7555 -1.18%
2025-03-28 0 0.850 0.840 0.860 0.840 0.860 418,000 354,420 0.8479 0.756 0.747 0.765 0.747 0.765 470,193 0.7538 -1.16%
2025-03-27 0 0.860 0.850 0.860 0.840 0.860 242,000 205,980 0.8512 0.765 0.756 0.765 0.747 0.765 272,217 0.7567 1.18%
2025-03-26 0 0.850 0.840 0.850 0.830 0.850 254,000 213,780 0.8417 0.756 0.747 0.756 0.738 0.756 285,716 0.7482 1.19%
2025-03-25 0 0.840 0.830 0.840 0.830 0.840 234,000 194,420 0.8309 0.747 0.738 0.747 0.738 0.747 263,218 0.7386 0.00%
2025-03-24 0 0.840 0.830 0.840 0.830 0.840 262,000 219,880 0.8392 0.747 0.738 0.747 0.738 0.747 294,715 0.7461 1.20%
2025-03-21 0 0.830 0.830 0.850 0.830 0.860 2,446,000 2,050,320 0.8382 0.738 0.738 0.756 0.738 0.765 2,751,419 0.7452 -2.35%
2025-03-20 0 0.850 0.840 0.850 0.840 0.860 1,652,000 1,404,820 0.8504 0.756 0.747 0.756 0.747 0.765 1,858,277 0.7560 -1.16%
2025-03-19 0 0.860 0.860 0.870 0.850 0.870 838,000 722,140 0.8617 0.765 0.765 0.773 0.756 0.773 942,637 0.7661 0.00%
2025-03-18 0 0.860 0.860 0.870 0.850 0.870 1,902,000 1,630,540 0.8573 0.765 0.765 0.773 0.756 0.773 2,139,493 0.7621 0.00%
2025-03-17 0 0.860 0.850 0.860 0.850 0.860 784,000 671,740 0.8568 0.765 0.756 0.765 0.756 0.765 881,894 0.7617 2.38%
2025-03-14 0 0.840 0.840 0.860 0.840 0.860 518,000 440,600 0.8506 0.747 0.747 0.765 0.747 0.765 582,680 0.7562 0.00%
2025-03-13 0 0.840 0.840 0.850 0.840 0.850 398,000 337,280 0.8474 0.747 0.747 0.756 0.747 0.756 447,696 0.7534 -2.33%
2025-03-12 0 0.860 0.850 0.860 0.840 0.860 302,000 256,520 0.8494 0.765 0.756 0.765 0.747 0.765 339,709 0.7551 1.18%
2025-03-11 0 0.850 0.850 0.860 0.840 0.860 1,196,000 1,017,800 0.8510 0.756 0.756 0.765 0.747 0.765 1,345,338 0.7565 -2.30%
2025-03-10 0 0.870 0.860 0.870 0.850 0.870 1,988,000 1,718,580 0.8645 0.773 0.765 0.773 0.756 0.773 2,236,231 0.7685 2.35%
2025-03-07 0 0.850 0.850 0.860 0.840 0.860 406,000 345,260 0.8504 0.756 0.756 0.765 0.747 0.765 456,695 0.7560 0.00%
2025-03-06 0 0.850 0.850 0.860 0.840 0.860 1,108,000 942,480 0.8506 0.756 0.756 0.765 0.747 0.765 1,246,350 0.7562 0.00%
2025-03-05 0 0.850 0.840 0.850 0.830 0.850 1,566,000 1,319,600 0.8427 0.756 0.747 0.756 0.738 0.756 1,761,538 0.7491 1.19%
2025-03-04 0 0.840 0.830 0.840 0.820 0.840 648,000 536,820 0.8284 0.747 0.738 0.747 0.729 0.747 728,912 0.7365 1.20%
2025-03-03 0 0.830 0.830 0.850 0.830 0.840 1,038,000 871,620 0.8397 0.738 0.738 0.756 0.738 0.747 1,167,610 0.7465 -1.19%
2025-02-28 0 0.840 0.830 0.840 0.830 0.850 1,064,000 888,520 0.8351 0.747 0.738 0.747 0.738 0.756 1,196,856 0.7424 -1.18%
2025-02-27 0 0.850 0.840 0.850 0.840 0.850 160,000 135,840 0.8490 0.756 0.747 0.756 0.747 0.756 179,978 0.7548 0.00%
2025-02-26 0 0.850 0.840 0.850 0.840 0.850 558,000 470,720 0.8436 0.756 0.747 0.756 0.747 0.756 627,675 0.7499 2.41%
2025-02-25 0 0.830 0.830 0.840 0.830 0.850 1,080,000 906,140 0.8390 0.738 0.738 0.747 0.738 0.756 1,214,854 0.7459 -2.35%
2025-02-24 0 0.850 0.840 0.850 0.830 0.850 338,000 283,780 0.8396 0.756 0.747 0.756 0.738 0.756 380,204 0.7464 1.19%
2025-02-21 0 0.840 0.830 0.850 0.830 0.850 986,000 827,960 0.8397 0.747 0.738 0.756 0.738 0.756 1,109,117 0.7465 0.00%
2025-02-20 0 0.840 0.830 0.840 0.820 0.840 850,000 706,380 0.8310 0.747 0.738 0.747 0.729 0.747 956,135 0.7388 0.00%
2025-02-19 0 0.840 0.830 0.840 0.830 0.840 558,000 463,280 0.8303 0.747 0.738 0.747 0.738 0.747 627,675 0.7381 1.20%
2025-02-18 0 0.830 0.830 0.840 0.830 0.840 274,000 229,180 0.8364 0.738 0.738 0.747 0.738 0.747 308,213 0.7436 0.00%
2025-02-17 0 0.830 0.830 0.840 0.830 0.840 1,458,000 1,218,080 0.8354 0.738 0.738 0.747 0.738 0.747 1,640,053 0.7427 -1.19%
2025-02-14 0 0.840 0.830 0.840 0.830 0.840 564,000 470,200 0.8337 0.747 0.738 0.747 0.738 0.747 634,424 0.7411 1.20%
2025-02-13 0 0.830 0.820 0.830 0.820 0.840 812,000 672,240 0.8279 0.738 0.729 0.738 0.729 0.747 913,390 0.7360 0.00%
2025-02-12 0 0.830 0.830 0.840 0.830 0.840 564,000 471,840 0.8366 0.738 0.738 0.747 0.738 0.747 634,424 0.7437 -1.19%
2025-02-11 0 0.840 0.830 0.840 0.830 0.840 304,000 253,680 0.8345 0.747 0.738 0.747 0.738 0.747 341,959 0.7418 0.00%
2025-02-10 0 0.840 0.830 0.840 0.820 0.850 2,226,000 1,851,220 0.8316 0.747 0.738 0.747 0.729 0.756 2,503,949 0.7393 0.00%
2025-02-07 0 0.840 0.830 0.840 0.840 0.860 818,000 690,760 0.8444 0.747 0.738 0.747 0.747 0.765 920,139 0.7507 -2.33%
2025-02-06 0 0.860 0.840 0.850 0.840 0.860 1,068,000 905,840 0.8482 0.765 0.747 0.756 0.747 0.765 1,201,356 0.7540 3.61%
2025-02-05 0 0.830 0.830 0.840 0.820 0.830 574,000 472,620 0.8234 0.738 0.738 0.747 0.729 0.738 645,672 0.7320 0.00%
2025-02-04 0 0.830 0.830 0.840 0.830 0.850 302,000 251,740 0.8336 0.738 0.738 0.747 0.738 0.756 339,709 0.7410 -1.19%
2025-02-03 0 0.840 0.830 0.840 0.820 0.840 352,000 291,740 0.8288 0.747 0.738 0.747 0.729 0.747 395,952 0.7368 0.00%
2025-01-28 0 0.840 0.840 0.850 0.830 0.850 138,000 115,860 0.8396 0.747 0.747 0.756 0.738 0.756 155,231 0.7464 -1.18%
2025-01-27 0 0.850 0.840 0.850 0.840 0.850 486,000 410,360 0.8444 0.756 0.747 0.756 0.747 0.756 546,684 0.7506 1.19%
2025-01-24 0 0.840 0.830 0.840 0.820 0.860 1,108,000 921,140 0.8314 0.747 0.738 0.747 0.729 0.765 1,246,350 0.7391 -1.18%
2025-01-23 0 0.850 0.840 0.850 0.820 0.860 2,436,000 2,058,760 0.8451 0.756 0.747 0.756 0.729 0.765 2,740,171 0.7513 3.66%
2025-01-22 0 0.820 0.820 0.830 0.810 0.830 1,734,000 1,428,720 0.8239 0.729 0.729 0.738 0.720 0.738 1,950,516 0.7325 1.23%
2025-01-21 0 0.810 0.810 0.820 0.810 0.820 774,000 629,520 0.8133 0.720 0.720 0.729 0.720 0.729 870,645 0.7230 0.00%
2025-01-20 0 0.810 0.810 0.820 0.810 0.830 1,350,000 1,102,660 0.8168 0.720 0.720 0.729 0.720 0.738 1,518,567 0.7261 -1.22%
2025-01-17 0 0.820 0.820 0.830 0.820 0.830 228,000 187,280 0.8214 0.729 0.729 0.738 0.729 0.738 256,469 0.7302 0.00%
2025-01-16 0 0.820 0.820 0.840 0.820 0.830 348,000 286,680 0.8238 0.729 0.729 0.747 0.729 0.738 391,453 0.7323 0.00%
2025-01-15 0 0.820 0.820 0.830 0.820 0.840 112,000 92,900 0.8295 0.729 0.729 0.738 0.729 0.747 125,985 0.7374 0.00%
2025-01-14 0 0.820 0.820 0.830 0.820 0.830 74,000 60,800 0.8216 0.729 0.729 0.738 0.729 0.738 83,240 0.7304 -1.20%
2025-01-13 0 0.830 0.810 0.830 0.810 0.830 964,000 787,340 0.8167 0.738 0.720 0.738 0.720 0.738 1,084,370 0.7261 0.00%
2025-01-10 0 0.830 0.810 0.830 0.810 0.830 832,000 684,740 0.8230 0.738 0.720 0.738 0.720 0.738 935,888 0.7316 0.00%
2025-01-09 0 0.830 0.820 0.830 0.830 0.840 582,000 485,320 0.8339 0.738 0.729 0.738 0.738 0.747 654,671 0.7413 -1.19%
2025-01-08 0 0.840 0.830 0.840 0.820 0.840 1,054,000 874,720 0.8299 0.747 0.738 0.747 0.729 0.747 1,185,607 0.7378 3.70%
2025-01-07 0 0.810 0.810 0.820 0.800 0.820 1,710,000 1,386,660 0.8109 0.720 0.720 0.729 0.711 0.729 1,923,519 0.7209 0.00%
2025-01-06 0 0.810 0.810 0.830 0.810 0.830 714,000 584,680 0.8189 0.720 0.720 0.738 0.720 0.738 803,153 0.7280 -2.41%
2025-01-03 0 0.830 0.830 0.840 0.820 0.840 806,000 665,900 0.8262 0.738 0.738 0.747 0.729 0.747 906,641 0.7345 0.00%
2025-01-02 0 0.830 0.830 0.840 0.830 0.850 164,000 136,200 0.8305 0.738 0.738 0.747 0.738 0.756 184,478 0.7383 -1.19%
2024-12-31 0 0.840 0.840 0.850 0.830 0.850 718,000 604,220 0.8415 0.747 0.747 0.756 0.738 0.756 807,653 0.7481 0.00%
2024-12-30 0 0.840 0.830 0.840 0.830 0.840 373,840 312,668 0.8364 0.747 0.738 0.747 0.738 0.747 420,519 0.7435 2.44%
2024-12-27 0 0.820 0.820 0.830 0.810 0.860 2,923,840 2,415,035 0.8260 0.729 0.729 0.738 0.720 0.765 3,288,925 0.7343 -2.38%
2024-12-24 0 0.840 0.830 0.840 0.840 0.850 574,000 483,140 0.8417 0.747 0.738 0.747 0.747 0.756 645,672 0.7483 -1.18%
2024-12-23 0 0.850 0.840 0.850 0.850 0.860 728,000 619,220 0.8506 0.756 0.747 0.756 0.756 0.765 818,902 0.7562 0.00%
2024-12-20 0 0.850 0.840 0.850 0.840 0.860 592,000 505,200 0.8534 0.756 0.747 0.756 0.747 0.765 665,920 0.7586 1.19%
2024-12-19 0 0.840 0.840 0.850 0.830 0.850 373,000 313,890 0.8415 0.747 0.747 0.756 0.738 0.756 419,575 0.7481 0.00%
2024-12-18 0 0.840 0.830 0.840 0.840 0.850 456,000 383,420 0.8408 0.747 0.738 0.747 0.747 0.756 512,938 0.7475 0.00%
2024-12-17 0 0.840 0.840 0.850 0.840 0.850 786,000 663,780 0.8445 0.747 0.747 0.756 0.747 0.756 884,144 0.7508 -3.45%
2024-12-16 0 0.870 0.860 0.870 0.850 0.870 476,000 409,740 0.8608 0.773 0.765 0.773 0.756 0.773 535,436 0.7652 0.00%
2024-12-13 0 0.870 0.850 0.870 0.840 0.880 1,228,000 1,056,620 0.8604 0.773 0.756 0.773 0.747 0.782 1,381,334 0.7649 0.00%
2024-12-12 0 0.870 0.850 0.870 0.850 0.870 1,498,000 1,282,380 0.8561 0.773 0.756 0.773 0.756 0.773 1,685,047 0.7610 2.35%
2024-12-11 0 0.850 0.850 0.860 0.840 0.860 1,406,000 1,189,340 0.8459 0.756 0.756 0.765 0.747 0.765 1,581,560 0.7520 2.41%
2024-12-10 0 0.830 0.830 0.840 0.820 0.840 1,824,000 1,516,520 0.8314 0.738 0.738 0.747 0.729 0.747 2,051,753 0.7391 2.47%
2024-12-09 0 0.810 0.810 0.820 0.810 0.820 1,220,000 991,140 0.8124 0.720 0.720 0.729 0.720 0.729 1,372,335 0.7222 0.00%
2024-12-06 0 0.810 0.810 0.820 0.800 0.820 1,672,000 1,357,360 0.8118 0.720 0.720 0.729 0.711 0.729 1,880,774 0.7217 1.00%
2024-12-05 0 0.900 0.900 0.910 0.880 0.900 1,788,000 1,602,240 0.8961 0.713 0.713 0.721 0.697 0.713 2,257,023 0.7099 0.00%
2024-12-04 0 0.900 0.890 0.900 0.870 0.900 2,064,000 1,826,560 0.8850 0.713 0.705 0.713 0.689 0.713 2,605,423 0.7011 0.00%
2024-12-03 0 0.900 0.890 0.900 0.890 0.910 1,716,000 1,544,640 0.9001 0.713 0.705 0.713 0.705 0.721 2,166,136 0.7131 -1.10%
2024-12-02 0 0.910 0.900 0.910 0.900 0.910 502,000 452,640 0.9017 0.721 0.713 0.721 0.713 0.721 633,683 0.7143 1.11%
2024-11-29 0 0.900 0.900 0.910 0.900 0.960 3,548,000 3,245,740 0.9148 0.713 0.713 0.721 0.713 0.761 4,478,701 0.7247 -5.26%
2024-11-28 0 0.950 0.940 0.950 0.900 0.960 3,646,000 3,393,460 0.9307 0.753 0.745 0.753 0.713 0.761 4,602,408 0.7373 5.56%
2024-11-27 0 0.900 0.890 0.900 0.870 0.900 2,784,000 2,462,960 0.8847 0.713 0.705 0.713 0.689 0.713 3,514,291 0.7008 0.00%
2024-11-26 0 0.900 0.890 0.900 0.880 0.910 5,756,000 5,136,840 0.8924 0.713 0.705 0.713 0.697 0.721 7,265,897 0.7070 3.45%
2024-11-25 0 0.870 0.860 0.870 0.840 0.870 6,710,000 5,754,080 0.8575 0.689 0.681 0.689 0.665 0.689 8,470,148 0.6793 6.10%
2024-11-22 0 0.820 0.810 0.820 0.790 0.820 2,032,000 1,631,740 0.8030 0.650 0.642 0.650 0.626 0.650 2,565,028 0.6361 2.50%
2024-11-21 0 0.800 0.790 0.800 0.790 0.800 402,000 318,760 0.7929 0.634 0.626 0.634 0.626 0.634 507,451 0.6282 1.27%
2024-11-20 0 0.790 0.770 0.790 0.780 0.790 794,000 619,680 0.7805 0.626 0.610 0.626 0.618 0.626 1,002,280 0.6183 1.28%
2024-11-19 0 0.780 0.780 0.790 0.780 0.800 652,000 514,020 0.7884 0.618 0.618 0.626 0.618 0.634 823,031 0.6245 -1.27%
2024-11-18 0 0.790 0.780 0.790 0.770 0.800 732,000 574,760 0.7852 0.626 0.618 0.626 0.610 0.634 924,016 0.6220 2.60%
2024-11-15 0 0.770 0.760 0.780 0.750 0.780 1,046,000 794,920 0.7600 0.610 0.602 0.618 0.594 0.618 1,320,384 0.6020 -1.28%
2024-11-14 0 0.780 0.770 0.780 0.730 0.820 1,874,000 1,448,960 0.7732 0.618 0.610 0.618 0.578 0.650 2,365,582 0.6125 -4.88%
2024-11-13 0 0.820 0.790 0.820 0.790 0.820 202,000 161,640 0.8002 0.650 0.626 0.650 0.626 0.650 254,988 0.6339 2.50%
2024-11-12 0 0.800 0.790 0.800 0.790 0.810 382,000 305,980 0.8010 0.634 0.626 0.634 0.626 0.642 482,205 0.6345 -1.23%
2024-11-11 0 0.810 0.800 0.810 0.790 0.810 118,000 94,780 0.8032 0.642 0.634 0.642 0.626 0.642 148,953 0.6363 1.25%
2024-11-08 0 0.800 0.790 0.800 0.790 0.810 62,000 49,500 0.7984 0.634 0.626 0.634 0.626 0.642 78,264 0.6325 0.00%
2024-11-07 0 0.800 0.800 0.810 0.800 0.820 178,000 144,260 0.8104 0.634 0.634 0.642 0.634 0.650 224,692 0.6420 1.27%
2024-11-06 0 0.790 0.790 0.800 0.790 0.820 1,072,000 854,420 0.7970 0.626 0.626 0.634 0.626 0.650 1,353,204 0.6314 -3.66%
2024-11-05 0 0.820 0.810 0.820 0.810 0.820 626,000 511,340 0.8168 0.650 0.642 0.650 0.642 0.650 790,211 0.6471 2.50%
2024-11-04 0 0.800 0.800 0.810 0.790 0.820 446,000 359,860 0.8069 0.634 0.634 0.642 0.626 0.650 562,993 0.6392 -2.44%
2024-11-01 0 0.820 0.810 0.820 0.810 0.820 918,000 749,680 0.8166 0.650 0.642 0.650 0.642 0.650 1,158,807 0.6469 0.00%
2024-10-31 0 0.820 0.810 0.820 0.820 0.830 366,000 300,340 0.8206 0.650 0.642 0.650 0.650 0.658 462,008 0.6501 2.50%
2024-10-30 0 0.800 0.790 0.810 0.790 0.810 788,000 633,300 0.8037 0.634 0.626 0.642 0.626 0.642 994,706 0.6367 -1.23%
2024-10-29 0 0.810 0.810 0.820 0.810 0.820 36,000 29,500 0.8194 0.642 0.642 0.650 0.642 0.650 45,443 0.6492 -2.41%
2024-10-28 0 0.830 0.820 0.830 0.810 0.850 1,972,000 1,632,700 0.8279 0.658 0.650 0.658 0.642 0.673 2,489,289 0.6559 -1.19%
2024-10-25 0 0.840 0.830 0.840 0.820 0.840 2,362,000 1,968,700 0.8335 0.665 0.658 0.665 0.650 0.665 2,981,593 0.6603 3.70%
2024-10-24 0 0.810 0.800 0.810 0.810 0.820 220,000 179,360 0.8153 0.642 0.634 0.642 0.642 0.650 277,710 0.6459 -1.22%
2024-10-23 0 0.820 0.810 0.820 0.800 0.830 2,188,000 1,765,420 0.8069 0.650 0.642 0.650 0.634 0.658 2,761,950 0.6392 0.00%
2024-10-22 0 0.820 0.810 0.820 0.810 0.840 2,008,000 1,642,280 0.8179 0.650 0.642 0.650 0.642 0.665 2,534,733 0.6479 1.23%
2024-10-21 0 0.810 0.800 0.820 0.790 0.820 842,000 680,180 0.8078 0.642 0.634 0.650 0.626 0.650 1,062,871 0.6399 1.25%
2024-10-18 0 0.800 0.800 0.810 0.790 0.820 950,000 762,600 0.8027 0.634 0.634 0.642 0.626 0.650 1,199,201 0.6359 -1.23%
2024-10-17 0 0.810 0.790 0.810 0.790 0.820 784,000 630,300 0.8040 0.642 0.626 0.642 0.626 0.650 989,657 0.6369 -1.22%
2024-10-16 0 0.820 0.810 0.820 0.790 0.820 1,386,000 1,124,420 0.8113 0.650 0.642 0.650 0.626 0.650 1,749,572 0.6427 1.23%
2024-10-15 0 0.810 0.810 0.820 0.800 0.860 5,802,000 4,814,480 0.8298 0.642 0.642 0.650 0.634 0.681 7,323,964 0.6574 -1.22%
2024-10-14 0 0.820 0.810 0.820 0.750 0.830 9,580,000 7,720,580 0.8059 0.650 0.642 0.650 0.594 0.658 12,092,998 0.6384 9.33%
2024-10-10 0 0.750 0.740 0.750 0.730 0.760 636,000 473,660 0.7447 0.594 0.586 0.594 0.578 0.602 802,834 0.5900 2.74%
2024-10-09 0 0.730 0.720 0.730 0.710 0.740 2,572,000 1,867,960 0.7263 0.578 0.570 0.578 0.562 0.586 3,246,680 0.5753 1.39%
2024-10-08 0 0.720 0.710 0.720 0.710 0.740 2,128,000 1,547,200 0.7271 0.570 0.562 0.570 0.562 0.586 2,686,211 0.5760 -2.70%
2024-10-07 0 0.740 0.730 0.740 0.720 0.740 2,078,000 1,524,500 0.7336 0.586 0.578 0.586 0.570 0.586 2,623,095 0.5812 2.78%
2024-10-04 0 0.720 0.710 0.730 0.700 0.720 870,000 619,560 0.7121 0.570 0.562 0.578 0.555 0.570 1,098,216 0.5642 2.86%
2024-10-03 0 0.700 0.690 0.700 0.700 0.720 4,266,000 3,005,560 0.7045 0.555 0.547 0.555 0.555 0.570 5,385,045 0.5581 -2.78%
2024-10-02 0 0.720 0.710 0.730 0.710 0.740 2,566,000 1,857,420 0.7239 0.570 0.562 0.578 0.562 0.586 3,239,106 0.5734 -1.37%
2024-09-30 0 0.730 0.730 0.740 0.730 0.740 894,000 657,780 0.7358 0.578 0.578 0.586 0.578 0.586 1,128,511 0.5829 0.00%
2024-09-27 0 0.730 0.720 0.730 0.710 0.730 1,174,000 846,060 0.7207 0.578 0.570 0.578 0.562 0.578 1,481,960 0.5709 1.39%
2024-09-26 0 0.720 0.710 0.730 0.710 0.730 1,020,000 726,900 0.7126 0.570 0.562 0.578 0.562 0.578 1,287,563 0.5646 0.00%
2024-09-25 0 0.720 0.710 0.720 0.710 0.720 852,000 608,920 0.7147 0.570 0.562 0.570 0.562 0.570 1,075,494 0.5662 2.86%
2024-09-24 0 0.700 0.700 0.720 0.690 0.710 618,000 431,740 0.6986 0.555 0.555 0.570 0.547 0.562 780,112 0.5534 1.45%
2024-09-23 0 0.690 0.680 0.690 0.670 0.690 78,000 53,360 0.6841 0.547 0.539 0.547 0.531 0.547 98,461 0.5419 0.00%
2024-09-20 0 0.690 0.670 0.690 0.660 0.690 460,000 313,820 0.6822 0.547 0.531 0.547 0.523 0.547 580,666 0.5404 1.47%
2024-09-19 0 0.680 0.680 0.690 0.660 0.680 1,090,000 731,480 0.6711 0.539 0.539 0.547 0.523 0.539 1,375,926 0.5316 1.49%
2024-09-17 0 0.670 0.660 0.680 0.670 0.670 4,000 2,680 0.6700 0.531 0.523 0.539 0.531 0.531 5,049 0.5308 3.08%
2024-09-16 0 0.650 0.650 0.660 0.640 0.660 172,000 111,920 0.6507 0.515 0.515 0.523 0.507 0.523 217,119 0.5155 0.00%
2024-09-13 0 0.650 0.650 0.680 0.650 0.650 136,000 88,400 0.6500 0.515 0.515 0.539 0.515 0.515 171,675 0.5149 -1.52%
2024-09-12 0 0.660 0.650 0.670 0.660 0.660 464,000 306,240 0.6600 0.523 0.515 0.531 0.523 0.523 585,715 0.5228 0.00%
2024-09-11 0 0.660 0.640 0.660 0.640 0.670 1,218,000 803,600 0.6598 0.523 0.507 0.523 0.507 0.531 1,537,502 0.5227 0.00%
2024-09-10 0 0.660 0.650 0.670 0.650 0.660 64,000 42,180 0.6591 0.523 0.515 0.531 0.515 0.523 80,788 0.5221 0.00%
2024-09-09 0 0.660 0.660 0.670 0.660 0.670 34,000 22,680 0.6671 0.523 0.523 0.531 0.523 0.531 42,919 0.5284 -1.49%
2024-09-05 0 0.670 0.660 0.670 0.670 0.690 256,000 171,600 0.6703 0.531 0.523 0.531 0.531 0.547 323,153 0.5310 -1.47%
2024-09-04 0 0.680 0.670 0.680 0.680 0.680 318,000 215,640 0.6781 0.539 0.531 0.539 0.539 0.539 401,417 0.5372 0.00%
2024-09-03 0 0.680 0.680 0.700 0.680 0.680 4,000 2,720 0.6800 0.539 0.539 0.555 0.539 0.539 5,049 0.5387 0.00%
2024-09-02 0 0.680 0.680 0.690 0.680 0.680 90,000 61,200 0.6800 0.539 0.539 0.547 0.539 0.539 113,609 0.5387 0.00%
2024-08-30 0 0.680 0.680 0.690 0.680 0.690 186,000 126,740 0.6814 0.539 0.539 0.547 0.539 0.547 234,791 0.5398 0.00%
2024-08-29 0 0.680 0.670 0.690 0.670 0.680 186,000 124,960 0.6718 0.539 0.531 0.547 0.531 0.539 234,791 0.5322 0.00%
2024-08-28 0 0.680 0.670 0.680 0.660 0.680 468,000 313,500 0.6699 0.539 0.531 0.539 0.523 0.539 590,764 0.5307 0.00%
2024-08-27 0 0.680 0.660 0.680 0.650 0.680 1,640,000 1,084,800 0.6615 0.539 0.523 0.539 0.515 0.539 2,070,200 0.5240 3.03%
2024-08-26 0 0.660 0.640 0.660 0.640 0.660 276,000 177,360 0.6426 0.523 0.507 0.523 0.507 0.523 348,400 0.5091 3.13%
2024-08-23 0 0.640 0.620 0.650 0.610 0.640 634,000 398,540 0.6286 0.507 0.491 0.515 0.483 0.507 800,309 0.4980 3.23%
2024-08-22 0 0.620 0.620 0.640 - - 0 0 - 0.491 0.491 0.507 - - 0 - 0.00%
2024-08-21 0 0.620 0.620 0.630 0.620 0.620 64,000 39,680 0.6200 0.491 0.491 0.499 0.491 0.491 80,788 0.4912 -1.59%
2024-08-20 0 0.630 0.620 0.630 0.630 0.630 26,000 16,380 0.6300 0.499 0.491 0.499 0.499 0.499 32,820 0.4991 0.00%
2024-08-19 0 0.630 0.620 0.630 0.620 0.630 262,000 164,120 0.6264 0.499 0.491 0.499 0.491 0.499 330,727 0.4962 -1.56%
2024-08-16 0 0.640 0.630 0.640 0.640 0.640 18,000 11,520 0.6400 0.507 0.499 0.507 0.507 0.507 22,722 0.5070 0.00%
2024-08-15 0 0.640 0.630 0.640 0.640 0.640 8,000 5,120 0.6400 0.507 0.499 0.507 0.507 0.507 10,099 0.5070 0.00%
2024-08-14 0 0.640 0.630 0.640 0.630 0.640 626,000 394,460 0.6301 0.507 0.499 0.507 0.499 0.507 790,211 0.4992 0.00%
2024-08-13 0 0.640 0.630 0.640 0.630 0.640 26,000 16,620 0.6392 0.507 0.499 0.507 0.499 0.507 32,820 0.5064 0.00%
2024-08-12 0 0.640 0.630 0.640 0.630 0.640 642,000 405,600 0.6318 0.507 0.499 0.507 0.499 0.507 810,408 0.5005 -1.54%
2024-08-09 0 0.650 0.630 0.650 0.630 0.650 784,000 495,520 0.6320 0.515 0.499 0.515 0.499 0.515 989,657 0.5007 0.00%
2024-08-08 0 0.650 0.630 0.650 0.630 0.650 12,000 7,680 0.6400 0.515 0.499 0.515 0.499 0.515 15,148 0.5070 1.56%
2024-08-07 0 0.640 0.630 0.640 0.630 0.640 650,000 412,520 0.6346 0.507 0.499 0.507 0.499 0.507 820,506 0.5028 3.23%
2024-08-06 0 0.620 0.620 0.630 0.620 0.630 154,000 95,880 0.6226 0.491 0.491 0.499 0.491 0.499 194,397 0.4932 0.00%
2024-08-05 0 0.620 0.620 0.630 0.620 0.640 776,000 483,500 0.6231 0.491 0.491 0.499 0.491 0.507 979,558 0.4936 -4.62%
2024-08-02 0 0.650 0.640 0.650 0.640 0.660 152,000 99,000 0.6513 0.515 0.507 0.515 0.507 0.523 191,872 0.5160 -1.52%
2024-08-01 0 0.660 0.650 0.660 0.650 0.660 190,000 125,060 0.6582 0.523 0.515 0.523 0.515 0.523 239,840 0.5214 0.00%
2024-07-31 0 0.660 0.660 0.670 - - 0 0 - 0.523 0.523 0.531 - - 0 - 0.00%
2024-07-30 0 0.660 0.650 0.660 0.650 0.670 124,000 81,420 0.6566 0.523 0.515 0.523 0.515 0.531 156,527 0.5202 0.00%
2024-07-29 0 0.660 0.650 0.660 0.660 0.680 474,000 317,100 0.6690 0.523 0.515 0.523 0.523 0.539 598,338 0.5300 1.54%
2024-07-26 0 0.650 0.640 0.660 0.630 0.670 402,000 257,620 0.6408 0.515 0.507 0.523 0.499 0.531 507,451 0.5077 -2.99%
2024-07-25 0 0.670 0.640 0.660 0.640 0.670 304,000 199,720 0.6570 0.531 0.507 0.523 0.507 0.531 383,744 0.5205 0.00%
2024-07-24 0 0.670 0.650 0.670 0.650 0.680 1,742,000 1,144,200 0.6568 0.531 0.515 0.531 0.515 0.539 2,198,956 0.5203 0.00%
2024-07-23 0 0.670 0.660 0.670 0.630 0.670 1,018,000 659,720 0.6481 0.531 0.523 0.531 0.499 0.531 1,285,039 0.5134 3.08%
2024-07-22 0 0.650 0.640 0.650 0.640 0.690 4,110,000 2,696,080 0.6560 0.515 0.507 0.515 0.507 0.547 5,188,123 0.5197 -7.14%
2024-07-19 0 0.700 0.690 0.700 0.690 0.710 400,000 280,840 0.7021 0.555 0.547 0.555 0.547 0.562 504,927 0.5562 -1.41%
2024-07-18 0 0.710 0.700 0.710 0.700 0.710 332,000 234,820 0.7073 0.562 0.555 0.562 0.555 0.562 419,089 0.5603 1.43%
2024-07-17 0 0.700 0.700 0.710 0.700 0.720 444,000 315,800 0.7113 0.555 0.555 0.562 0.555 0.570 560,469 0.5635 -4.11%
2024-07-16 0 0.730 0.720 0.730 0.710 0.730 356,000 256,200 0.7197 0.578 0.570 0.578 0.562 0.578 449,385 0.5701 0.00%
2024-07-15 0 0.730 0.720 0.730 0.720 0.730 218,000 157,020 0.7203 0.578 0.570 0.578 0.570 0.578 275,185 0.5706 0.00%
2024-07-12 0 0.730 0.710 0.730 0.720 0.730 486,000 350,060 0.7203 0.578 0.562 0.578 0.570 0.578 613,486 0.5706 0.00%
2024-07-11 0 0.730 0.710 0.730 0.710 0.730 360,000 259,380 0.7205 0.578 0.562 0.578 0.562 0.578 454,434 0.5708 0.00%
2024-07-10 0 0.730 0.710 0.730 0.720 0.730 288,000 207,460 0.7203 0.578 0.562 0.578 0.570 0.578 363,547 0.5707 0.00%
2024-07-09 0 0.730 0.710 0.730 0.710 0.730 324,000 233,220 0.7198 0.578 0.562 0.578 0.562 0.578 408,991 0.5702 1.39%
2024-07-08 0 0.720 0.720 0.730 0.720 0.740 208,000 150,520 0.7237 0.570 0.570 0.578 0.570 0.586 262,562 0.5733 -1.37%
2024-07-05 0 0.730 0.720 0.730 0.730 0.740 526,000 384,180 0.7304 0.578 0.570 0.578 0.578 0.586 663,979 0.5786 -2.01%
2024-07-04 0 0.780 0.770 0.780 0.750 0.780 1,178,000 902,060 0.7658 0.590 0.583 0.590 0.567 0.590 1,556,869 0.5794 2.63%
2024-07-03 0 0.760 0.750 0.760 0.740 0.760 2,210,000 1,659,900 0.7511 0.575 0.567 0.575 0.560 0.575 2,920,782 0.5683 -1.30%
2024-07-02 0 0.770 0.760 0.770 0.770 0.780 758,000 584,980 0.7717 0.583 0.575 0.583 0.583 0.590 1,001,788 0.5839 0.00%
2024-06-28 0 0.770 0.760 0.770 0.760 0.780 1,736,000 1,336,140 0.7697 0.583 0.575 0.583 0.575 0.590 2,294,333 0.5824 -1.28%
2024-06-27 0 0.780 0.760 0.780 0.760 0.780 778,000 597,540 0.7680 0.590 0.575 0.590 0.575 0.590 1,028,221 0.5811 2.63%
2024-06-26 0 0.760 0.760 0.770 0.760 0.770 1,189,000 908,200 0.7638 0.575 0.575 0.583 0.575 0.583 1,571,407 0.5780 0.00%
2024-06-25 0 0.760 0.760 0.770 0.760 0.780 1,518,000 1,174,340 0.7736 0.575 0.575 0.583 0.575 0.590 2,006,220 0.5853 -2.56%
2024-06-24 0 0.780 0.760 0.780 0.720 0.790 10,636,000 7,973,960 0.7497 0.590 0.575 0.590 0.545 0.598 14,056,757 0.5673 8.33%
2024-06-21 0 0.720 0.700 0.730 0.680 0.730 1,638,000 1,171,880 0.7154 0.545 0.530 0.552 0.515 0.552 2,164,815 0.5413 0.00%
2024-06-20 0 0.720 0.700 0.720 0.700 0.740 2,404,000 1,721,420 0.7161 0.545 0.530 0.545 0.530 0.560 3,177,176 0.5418 -1.37%
2024-06-19 0 0.730 0.720 0.730 0.720 0.740 886,000 648,660 0.7321 0.552 0.545 0.552 0.545 0.560 1,170,956 0.5540 -1.35%
2024-06-18 0 0.740 0.730 0.740 0.730 0.740 392,000 288,780 0.7367 0.560 0.552 0.560 0.552 0.560 518,075 0.5574 1.37%
2024-06-17 0 0.730 0.720 0.730 0.720 0.740 898,000 653,960 0.7282 0.552 0.545 0.552 0.545 0.560 1,186,815 0.5510 0.00%
2024-06-14 0 0.730 0.730 0.750 0.730 0.730 4,000 2,920 0.7300 0.552 0.552 0.567 0.552 0.552 5,286 0.5524 0.00%
2024-06-13 0 0.730 0.720 0.730 0.730 0.740 814,000 598,980 0.7358 0.552 0.545 0.552 0.552 0.560 1,075,799 0.5568 -1.35%
2024-06-12 0 0.740 0.730 0.740 0.740 0.760 488,000 368,460 0.7550 0.560 0.552 0.560 0.560 0.575 644,951 0.5713 1.37%
2024-06-11 0 0.730 0.720 0.730 0.730 0.750 826,000 605,640 0.7332 0.552 0.545 0.552 0.552 0.567 1,091,659 0.5548 -3.95%
2024-06-07 0 0.760 0.750 0.770 0.750 0.760 424,000 320,040 0.7548 0.575 0.567 0.583 0.567 0.575 560,367 0.5711 0.00%
2024-06-06 0 0.760 0.740 0.760 0.730 0.760 538,000 397,540 0.7389 0.575 0.560 0.575 0.552 0.575 711,032 0.5591 1.33%
2024-06-05 0 0.750 0.750 0.760 0.750 0.770 1,228,000 930,880 0.7580 0.567 0.567 0.575 0.567 0.583 1,622,950 0.5736 -2.60%
2024-06-04 0 0.770 0.770 0.780 0.710 0.780 3,872,000 2,896,260 0.7480 0.583 0.583 0.590 0.537 0.590 5,117,315 0.5660 5.48%
2024-06-03 0 0.730 0.730 0.740 0.730 0.750 396,000 290,480 0.7335 0.552 0.552 0.560 0.552 0.567 523,362 0.5550 -1.35%
2024-05-31 0 0.740 0.740 0.750 0.740 0.760 390,000 291,880 0.7484 0.560 0.560 0.567 0.560 0.575 515,432 0.5663 -1.33%
2024-05-30 0 0.750 0.740 0.760 0.750 0.770 456,000 346,440 0.7597 0.567 0.560 0.575 0.567 0.583 602,659 0.5749 0.00%
2024-05-29 0 0.750 0.740 0.750 0.740 0.760 439,000 326,900 0.7446 0.567 0.560 0.567 0.560 0.575 580,191 0.5634 2.74%
2024-05-28 0 0.730 0.730 0.740 0.720 0.800 3,436,000 2,559,800 0.7450 0.552 0.552 0.560 0.545 0.605 4,541,088 0.5637 -7.59%
2024-05-27 0 0.790 0.780 0.790 0.730 0.790 3,060,000 2,339,120 0.7644 0.598 0.590 0.598 0.552 0.598 4,044,159 0.5784 8.22%
2024-05-24 0 0.730 0.710 0.730 0.700 0.730 216,000 153,200 0.7093 0.552 0.537 0.552 0.530 0.552 285,470 0.5367 0.00%
2024-05-23 0 0.730 0.720 0.730 0.700 0.730 396,000 286,140 0.7226 0.552 0.545 0.552 0.530 0.552 523,362 0.5467 0.00%
2024-05-22 0 0.730 0.710 0.730 0.710 0.740 482,000 349,100 0.7243 0.552 0.537 0.552 0.537 0.560 637,021 0.5480 1.39%
2024-05-21 0 0.720 0.710 0.720 0.680 0.720 1,520,000 1,051,220 0.6916 0.545 0.537 0.545 0.515 0.545 2,008,863 0.5233 1.41%
2024-05-20 0 0.710 0.690 0.710 0.690 0.730 1,488,000 1,055,680 0.7095 0.537 0.522 0.537 0.522 0.552 1,966,571 0.5368 -2.74%
2024-05-17 0 0.730 0.710 0.730 0.720 0.750 1,366,000 996,200 0.7293 0.552 0.537 0.552 0.545 0.567 1,805,334 0.5518 -3.95%
2024-05-16 0 0.760 0.750 0.760 0.750 0.770 626,000 470,340 0.7513 0.575 0.567 0.575 0.567 0.583 827,334 0.5685 -1.30%
2024-05-14 0 0.770 0.750 0.770 0.750 0.770 816,000 617,740 0.7570 0.583 0.567 0.583 0.567 0.583 1,078,442 0.5728 2.67%
2024-05-13 0 0.750 0.740 0.750 0.740 0.770 1,510,000 1,142,780 0.7568 0.567 0.560 0.567 0.560 0.583 1,995,647 0.5726 0.00%
2024-05-10 0 0.750 0.730 0.750 0.730 0.770 3,778,000 2,845,940 0.7533 0.567 0.552 0.567 0.552 0.583 4,993,083 0.5700 0.00%
2024-05-09 0 0.750 0.740 0.750 0.720 0.790 4,902,000 3,679,880 0.7507 0.567 0.560 0.567 0.545 0.598 6,478,584 0.5680 -5.06%
2024-05-08 0 0.790 0.780 0.790 0.730 0.800 5,218,000 4,027,940 0.7719 0.598 0.590 0.598 0.552 0.605 6,896,216 0.5841 9.72%
2024-05-07 0 0.720 0.720 0.730 0.700 0.730 1,524,000 1,090,900 0.7158 0.545 0.545 0.552 0.530 0.552 2,014,150 0.5416 2.86%
2024-05-06 0 0.700 0.700 0.710 0.690 0.710 1,326,000 931,700 0.7026 0.530 0.530 0.537 0.522 0.537 1,752,469 0.5316 1.45%
2024-05-03 0 0.690 0.680 0.690 0.660 0.690 1,426,000 965,500 0.6771 0.522 0.515 0.522 0.499 0.522 1,884,631 0.5123 4.55%
2024-05-02 0 0.660 0.650 0.660 0.600 0.660 6,188,000 3,912,120 0.6322 0.499 0.492 0.499 0.454 0.499 8,178,188 0.4784 3.13%
2024-04-30 0 0.640 0.630 0.640 0.610 0.640 400,000 252,380 0.6310 0.484 0.477 0.484 0.462 0.484 528,648 0.4774 3.23%
2024-04-29 0 0.620 0.610 0.620 0.600 0.630 1,696,000 1,026,020 0.6050 0.469 0.462 0.469 0.454 0.477 2,241,469 0.4577 -1.59%
2024-04-26 0 0.630 0.620 0.630 0.610 0.630 716,000 442,080 0.6174 0.477 0.469 0.477 0.462 0.477 946,280 0.4672 3.28%
2024-04-25 0 0.610 0.600 0.610 0.600 0.610 202,000 121,440 0.6012 0.462 0.454 0.462 0.454 0.462 266,967 0.4549 0.00%
2024-04-24 0 0.610 0.600 0.610 0.600 0.610 248,000 149,580 0.6031 0.462 0.454 0.462 0.454 0.462 327,762 0.4564 0.00%
2024-04-23 0 0.610 0.600 0.610 0.590 0.610 848,000 510,240 0.6017 0.462 0.454 0.462 0.446 0.462 1,120,734 0.4553 1.67%
2024-04-22 0 0.600 0.590 0.600 0.580 0.600 282,000 167,060 0.5924 0.454 0.446 0.454 0.439 0.454 372,697 0.4482 0.00%
2024-04-19 0 0.600 0.590 0.600 0.580 0.600 390,000 228,920 0.5870 0.454 0.446 0.454 0.439 0.454 515,432 0.4441 3.45%
2024-04-18 0 0.580 0.570 0.580 0.580 0.590 482,000 281,080 0.5832 0.439 0.431 0.439 0.439 0.446 637,021 0.4412 0.00%
2024-04-17 0 0.580 0.570 0.580 0.570 0.580 130,000 74,220 0.5709 0.439 0.431 0.439 0.431 0.439 171,811 0.4320 1.75%
2024-04-16 0 0.570 0.560 0.570 0.570 0.580 422,000 242,460 0.5745 0.431 0.424 0.431 0.431 0.439 557,724 0.4347 -1.72%
2024-04-15 0 0.580 0.560 0.580 0.570 0.580 418,000 241,960 0.5789 0.439 0.424 0.439 0.431 0.439 552,437 0.4380 0.00%
2024-04-12 0 0.580 0.570 0.580 0.570 0.600 968,000 564,200 0.5829 0.439 0.431 0.439 0.431 0.454 1,279,329 0.4410 -1.69%
2024-04-11 0 0.590 0.570 0.590 0.550 0.590 1,262,000 717,280 0.5684 0.446 0.431 0.446 0.416 0.446 1,667,885 0.4301 1.72%
2024-04-10 0 0.580 0.560 0.580 0.530 0.580 7,974,000 4,420,820 0.5544 0.439 0.424 0.439 0.401 0.439 10,538,603 0.4195 7.41%
2024-04-09 0 0.540 0.530 0.540 0.540 0.550 400,000 216,240 0.5406 0.409 0.401 0.409 0.409 0.416 528,648 0.4090 0.00%
2024-04-08 0 0.540 0.530 0.540 0.530 0.540 1,142,000 614,920 0.5385 0.409 0.401 0.409 0.401 0.409 1,509,291 0.4074 1.89%
2024-04-05 0 0.530 0.520 0.530 0.540 0.540 102,000 55,080 0.5400 0.401 0.393 0.401 0.409 0.409 134,805 0.4086 -1.85%
2024-04-03 0 0.540 0.530 0.540 0.530 0.540 160,000 85,540 0.5346 0.409 0.401 0.409 0.401 0.409 211,459 0.4045 0.00%
2024-04-02 0 0.540 0.530 0.540 0.520 0.540 266,000 140,920 0.5298 0.409 0.401 0.409 0.393 0.409 351,551 0.4009 1.89%
2024-03-28 0 0.530 0.520 0.530 0.520 0.540 1,712,000 908,640 0.5307 0.401 0.393 0.401 0.393 0.409 2,262,614 0.4016 -1.85%
2024-03-27 0 0.540 0.530 0.540 0.530 0.540 160,000 86,000 0.5375 0.409 0.401 0.409 0.401 0.409 211,459 0.4067 0.00%
2024-03-26 0 0.540 0.530 0.540 0.530 0.550 1,346,000 727,920 0.5408 0.409 0.401 0.409 0.401 0.416 1,778,901 0.4092 3.85%
2024-03-25 0 0.520 0.520 0.530 0.510 0.530 590,000 312,480 0.5296 0.393 0.393 0.401 0.386 0.401 779,756 0.4007 1.96%
2024-03-22 0 0.510 0.510 0.520 0.500 0.530 1,048,000 533,020 0.5086 0.386 0.386 0.393 0.378 0.401 1,385,058 0.3848 -3.77%
2024-03-21 0 0.530 0.520 0.530 0.520 0.540 418,000 221,680 0.5303 0.401 0.393 0.401 0.393 0.409 552,437 0.4013 0.00%
2024-03-20 0 0.530 0.520 0.530 0.530 0.530 102,000 54,060 0.5300 0.401 0.393 0.401 0.401 0.401 134,805 0.4010 0.00%
2024-03-19 0 0.530 0.520 0.530 0.520 0.530 678,000 352,600 0.5201 0.401 0.393 0.401 0.393 0.401 896,059 0.3935 0.00%
2024-03-18 0 0.530 0.520 0.530 0.520 0.530 494,000 260,000 0.5263 0.401 0.393 0.401 0.393 0.401 652,881 0.3982 -1.85%
2024-03-15 0 0.540 0.530 0.540 0.530 0.540 356,000 189,540 0.5324 0.409 0.401 0.409 0.401 0.409 470,497 0.4029 0.00%
2024-03-14 0 0.540 0.530 0.540 0.530 0.540 166,000 88,360 0.5323 0.409 0.401 0.409 0.401 0.409 219,389 0.4028 1.89%
2024-03-13 0 0.530 0.530 0.540 0.530 0.540 184,000 98,860 0.5373 0.401 0.401 0.409 0.401 0.409 243,178 0.4065 -1.85%
2024-03-12 0 0.540 0.530 0.540 0.520 0.540 810,000 428,140 0.5286 0.409 0.401 0.409 0.393 0.409 1,070,513 0.3999 1.89%
2024-03-11 0 0.530 0.510 0.530 0.520 0.550 736,000 390,680 0.5308 0.401 0.386 0.401 0.393 0.416 972,713 0.4016 -3.64%
2024-03-08 0 0.550 0.540 0.560 0.550 0.560 1,092,000 600,660 0.5501 0.416 0.409 0.424 0.416 0.424 1,443,210 0.4162 0.00%
2024-03-07 0 0.550 0.540 0.550 0.520 0.560 2,540,000 1,380,660 0.5436 0.416 0.409 0.416 0.393 0.424 3,356,916 0.4113 3.77%
2024-03-06 0 0.530 0.520 0.530 0.510 0.530 794,000 411,480 0.5182 0.401 0.393 0.401 0.386 0.401 1,049,367 0.3921 3.92%
2024-03-05 0 0.510 0.510 0.520 0.500 0.530 1,232,000 633,280 0.5140 0.386 0.386 0.393 0.378 0.401 1,628,237 0.3889 0.00%
2024-03-04 0 0.510 0.500 0.510 0.495 0.510 1,090,000 553,510 0.5078 0.386 0.378 0.386 0.375 0.386 1,440,566 0.3842 2.00%
2024-03-01 0 0.500 0.495 0.500 0.500 0.510 348,000 173,720 0.4992 0.378 0.375 0.378 0.378 0.386 459,924 0.3777 0.00%
2024-02-29 0 0.500 0.500 0.510 0.500 0.510 304,000 152,020 0.5001 0.378 0.378 0.386 0.378 0.386 401,773 0.3784 0.00%
2024-02-28 0 0.500 0.500 0.510 0.500 0.510 496,000 248,040 0.5001 0.378 0.378 0.386 0.378 0.386 655,524 0.3784 1.01%
2024-02-27 0 0.495 0.495 0.500 0.495 0.510 296,000 147,700 0.4990 0.375 0.375 0.378 0.375 0.386 391,200 0.3776 -1.00%
2024-02-26 0 0.500 0.495 0.510 0.500 0.500 352,000 176,000 0.5000 0.378 0.375 0.386 0.378 0.378 465,210 0.3783 1.01%
2024-02-23 0 0.495 0.495 0.500 0.495 0.500 334,000 166,970 0.4999 0.375 0.375 0.378 0.375 0.378 441,421 0.3783 -1.00%
2024-02-22 0 0.500 0.490 0.500 0.500 0.500 22,000 10,990 0.4995 0.378 0.371 0.378 0.378 0.378 29,076 0.3780 1.01%
2024-02-21 0 0.495 0.495 0.500 0.490 0.510 826,000 414,010 0.5012 0.375 0.375 0.378 0.371 0.386 1,091,659 0.3792 1.02%
2024-02-20 0 0.490 0.485 0.500 0.490 0.500 292,000 143,600 0.4918 0.371 0.367 0.378 0.371 0.378 385,913 0.3721 -1.01%
2024-02-19 0 0.495 0.490 0.500 0.495 0.500 234,000 115,840 0.4950 0.375 0.371 0.378 0.375 0.378 309,259 0.3746 0.00%
2024-02-16 0 0.495 0.490 0.500 0.490 0.500 318,000 157,150 0.4942 0.375 0.371 0.378 0.371 0.378 420,275 0.3739 1.02%
2024-02-15 0 0.490 0.490 0.495 0.490 0.500 212,000 104,330 0.4921 0.371 0.371 0.375 0.371 0.378 280,184 0.3724 0.00%
2024-02-14 0 0.490 0.485 0.495 0.480 0.500 656,000 319,400 0.4869 0.371 0.367 0.375 0.363 0.378 866,983 0.3684 -2.00%
2024-02-09 0 0.500 0.490 0.500 0.500 0.510 532,000 266,300 0.5006 0.378 0.371 0.378 0.378 0.386 703,102 0.3788 0.00%
2024-02-08 0 0.500 0.495 0.500 0.495 0.500 336,000 167,970 0.4999 0.378 0.375 0.378 0.375 0.378 444,065 0.3783 -1.96%
2024-02-07 0 0.510 0.500 0.510 0.495 0.510 552,000 276,570 0.5010 0.386 0.378 0.386 0.375 0.386 729,535 0.3791 0.00%
2024-02-06 0 0.510 0.500 0.510 0.495 0.510 64,000 31,860 0.4978 0.386 0.378 0.386 0.375 0.386 84,584 0.3767 2.00%
2024-02-05 0 0.500 0.490 0.500 0.500 0.510 4,000 2,020 0.5050 0.378 0.371 0.378 0.378 0.386 5,286 0.3821 0.00%
2024-02-02 0 0.500 0.490 0.500 0.500 0.520 322,000 162,240 0.5039 0.378 0.371 0.378 0.378 0.393 425,562 0.3812 -1.96%
2024-02-01 0 0.510 0.500 0.510 0.500 0.510 76,000 38,240 0.5032 0.386 0.378 0.386 0.378 0.386 100,443 0.3807 2.00%
2024-01-31 0 0.500 0.495 0.500 0.500 0.510 122,000 61,020 0.5002 0.378 0.375 0.378 0.378 0.386 161,238 0.3784 0.00%
2024-01-30 0 0.500 0.500 0.510 0.500 0.510 78,000 39,300 0.5038 0.378 0.378 0.386 0.378 0.386 103,086 0.3812 -1.96%
2024-01-29 0 0.510 0.500 0.510 0.510 0.520 236,000 122,040 0.5171 0.386 0.378 0.386 0.386 0.393 311,902 0.3913 0.00%
2024-01-26 0 0.510 0.495 0.510 - - 0 0 - 0.386 0.375 0.386 - - 0 - 0.00%
2024-01-25 0 0.510 0.500 0.510 0.510 0.510 54,000 27,520 0.5096 0.386 0.378 0.386 0.386 0.386 71,368 0.3856 0.00%
2024-01-24 0 0.510 0.495 0.510 0.495 0.510 14,000 7,030 0.5021 0.386 0.375 0.386 0.375 0.386 18,503 0.3799 4.08%
2024-01-23 0 0.490 0.490 0.500 0.490 0.490 142,000 69,580 0.4900 0.371 0.371 0.378 0.371 0.371 187,670 0.3708 1.03%
2024-01-22 0 0.485 0.485 0.490 0.480 0.495 334,000 163,200 0.4886 0.367 0.367 0.371 0.363 0.375 441,421 0.3697 -2.02%
2024-01-19 0 0.495 0.495 0.500 0.495 0.510 834,000 417,230 0.5003 0.375 0.375 0.378 0.375 0.386 1,102,232 0.3785 -2.94%
2024-01-18 0 0.510 0.500 0.510 0.495 0.510 82,000 40,910 0.4989 0.386 0.378 0.386 0.375 0.386 108,373 0.3775 0.00%
2024-01-17 0 0.510 0.485 0.510 0.495 0.520 764,000 384,460 0.5032 0.386 0.367 0.386 0.375 0.393 1,009,718 0.3808 0.00%
2024-01-16 0 0.510 0.510 0.520 0.500 0.520 1,146,000 582,160 0.5080 0.386 0.386 0.393 0.378 0.393 1,514,577 0.3844 0.00%
2024-01-15 0 0.510 0.510 0.520 0.510 0.520 180,000 92,440 0.5136 0.386 0.386 0.393 0.386 0.393 237,892 0.3886 -3.77%
2024-01-12 0 0.530 0.520 0.530 0.520 0.530 204,000 107,000 0.5245 0.401 0.393 0.401 0.393 0.401 269,611 0.3969 1.92%
2024-01-11 0 0.520 0.510 0.520 0.520 0.530 112,000 58,260 0.5202 0.393 0.386 0.393 0.393 0.401 148,022 0.3936 0.00%
2024-01-10 0 0.520 0.510 0.520 0.520 0.520 112,000 58,240 0.5200 0.393 0.386 0.393 0.393 0.393 148,022 0.3935 0.00%
2024-01-09 0 0.520 0.510 0.520 0.510 0.520 286,000 147,800 0.5168 0.393 0.386 0.393 0.386 0.393 377,983 0.3910 0.00%
2024-01-08 0 0.520 0.510 0.520 0.510 0.520 518,000 264,200 0.5100 0.393 0.386 0.393 0.386 0.393 684,599 0.3859 4.00%
2024-01-05 0 0.500 0.500 0.510 0.500 0.520 288,000 147,020 0.5105 0.378 0.378 0.386 0.378 0.393 380,627 0.3863 -1.96%
2024-01-04 0 0.510 0.510 0.520 - - 0 0 - 0.386 0.386 0.393 - - 0 - 0.00%
2024-01-03 0 0.510 0.510 0.520 - - 0 0 - 0.386 0.386 0.393 - - 0 - 0.00%
2024-01-02 0 0.510 0.510 0.520 0.510 0.510 268,000 136,680 0.5100 0.386 0.386 0.393 0.386 0.386 354,194 0.3859 2.00%
2023-12-29 0 0.500 0.500 0.520 0.500 0.530 1,728,000 883,040 0.5110 0.378 0.378 0.393 0.378 0.401 2,283,760 0.3867 -5.66%
2023-12-28 0 0.530 0.520 0.530 0.510 0.530 326,000 170,600 0.5233 0.401 0.393 0.401 0.386 0.401 430,848 0.3960 1.92%
2023-12-27 0 0.520 0.510 0.530 0.510 0.520 958,000 496,160 0.5179 0.393 0.386 0.401 0.386 0.393 1,266,113 0.3919 -1.89%
2023-12-22 0 0.530 0.520 0.530 0.520 0.530 510,000 266,800 0.5231 0.401 0.393 0.401 0.393 0.401 674,027 0.3958 1.92%
2023-12-21 0 0.520 0.520 0.530 0.510 0.530 618,000 321,360 0.5200 0.393 0.393 0.401 0.386 0.401 816,762 0.3935 1.96%
2023-12-20 0 0.510 0.510 0.520 0.510 0.510 446,000 227,460 0.5100 0.386 0.386 0.393 0.386 0.386 589,443 0.3859 0.00%
2023-12-19 0 0.510 0.500 0.530 0.500 0.520 62,000 31,440 0.5071 0.386 0.378 0.401 0.378 0.393 81,940 0.3837 -1.92%
2023-12-18 0 0.520 0.510 0.520 0.495 0.520 358,000 181,020 0.5056 0.393 0.386 0.393 0.375 0.393 473,140 0.3826 4.00%
2023-12-15 0 0.500 0.495 0.500 0.500 0.500 122,000 61,000 0.5000 0.378 0.375 0.378 0.378 0.378 161,238 0.3783 0.00%
2023-12-14 0 0.500 0.490 0.500 0.495 0.500 378,000 187,340 0.4956 0.378 0.371 0.378 0.375 0.378 499,573 0.3750 0.00%
2023-12-13 0 0.500 0.495 0.500 0.495 0.500 40,000 19,980 0.4995 0.378 0.375 0.378 0.375 0.378 52,865 0.3779 0.00%
2023-12-12 0 0.500 0.495 0.500 0.495 0.500 416,000 207,990 0.5000 0.378 0.375 0.378 0.375 0.378 549,794 0.3783 0.00%
2023-12-11 0 0.500 0.500 0.510 0.500 0.510 234,000 117,120 0.5005 0.378 0.378 0.386 0.378 0.386 309,259 0.3787 -1.96%
2023-12-08 0 0.510 0.510 0.520 0.510 0.530 2,024,000 1,043,500 0.5156 0.386 0.386 0.393 0.386 0.401 2,674,960 0.3901 -1.92%
2023-12-07 0 0.520 0.510 0.520 0.485 0.520 1,902,000 942,190 0.4954 0.393 0.386 0.393 0.367 0.393 2,513,722 0.3748 5.05%
2023-12-06 0 0.495 0.485 0.495 0.485 0.510 1,390,000 691,130 0.4972 0.375 0.367 0.375 0.367 0.386 1,837,053 0.3762 0.00%
2023-12-05 0 0.590 0.590 0.600 0.590 0.610 2,272,000 1,365,480 0.6010 0.375 0.375 0.381 0.375 0.387 3,579,002 0.3815 -3.28%
2023-12-04 0 0.610 0.600 0.610 0.600 0.610 1,048,000 636,900 0.6077 0.387 0.381 0.387 0.381 0.387 1,650,878 0.3858 0.00%
2023-12-01 0 0.610 0.600 0.610 0.600 0.610 298,000 181,180 0.6080 0.387 0.381 0.387 0.381 0.387 469,429 0.3860 0.00%
2023-11-30 0 0.610 0.600 0.610 0.580 0.610 1,680,000 1,003,040 0.5970 0.387 0.381 0.387 0.368 0.387 2,646,445 0.3790 1.67%
2023-11-29 0 0.600 0.590 0.600 0.590 0.610 1,232,000 731,260 0.5936 0.381 0.375 0.381 0.375 0.387 1,940,726 0.3768 -1.64%
2023-11-28 0 0.610 0.600 0.610 0.610 0.630 1,130,000 694,380 0.6145 0.387 0.381 0.387 0.387 0.400 1,780,049 0.3901 -1.61%
2023-11-27 0 0.620 0.610 0.620 0.560 0.650 5,846,000 3,535,460 0.6048 0.394 0.387 0.394 0.355 0.413 9,208,999 0.3839 25.25%
2023-11-24 0 0.495 0.485 0.500 0.490 0.500 418,000 206,680 0.4944 0.314 0.308 0.317 0.311 0.317 658,461 0.3139 0.00%
2023-11-23 0 0.495 0.485 0.495 0.445 0.495 202,000 97,040 0.4804 0.314 0.308 0.314 0.282 0.314 318,204 0.3050 4.21%
2023-11-22 0 0.475 0.470 0.475 0.475 0.475 170,000 79,700 0.4688 0.302 0.298 0.302 0.302 0.302 267,795 0.2976 5.56%
2023-11-21 0 0.450 0.450 0.460 - - 50,000 22,500 0.4500 0.286 0.286 0.292 - - 78,763 0.2857 2.27%
2023-11-20 0 0.440 0.440 0.450 0.430 0.455 522,000 230,910 0.4424 0.279 0.279 0.286 0.273 0.289 822,288 0.2808 -3.30%
2023-11-17 0 0.455 0.455 0.460 0.450 0.460 58,000 26,130 0.4505 0.289 0.289 0.292 0.286 0.292 91,365 0.2860 -3.19%
2023-11-16 0 0.470 0.455 0.470 - - 0 0 - 0.298 0.289 0.298 - - 0 - 0.00%
2023-11-15 0 0.470 0.450 0.470 0.475 0.475 10,000 4,750 0.4750 0.298 0.286 0.298 0.302 0.302 15,753 0.3015 2.17%
2023-11-14 0 0.460 0.440 0.460 0.450 0.460 56,000 25,280 0.4514 0.292 0.279 0.292 0.286 0.292 88,215 0.2866 10.84%
2023-11-13 0 0.415 0.415 0.450 0.410 0.430 34,000 14,550 0.4279 0.263 0.263 0.286 0.260 0.273 53,559 0.2717 -5.68%
2023-11-10 0 0.440 0.425 0.460 - - 0 0 - 0.279 0.270 0.292 - - 0 - 0.00%
2023-11-09 0 0.440 0.440 0.450 0.440 0.450 84,000 37,720 0.4490 0.279 0.279 0.286 0.279 0.286 132,322 0.2851 0.00%
2023-11-08 0 0.440 0.440 0.450 0.435 0.450 12,000 5,370 0.4475 0.279 0.279 0.286 0.276 0.286 18,903 0.2841 -2.22%
2023-11-07 0 0.450 0.440 0.450 0.445 0.450 148,000 66,410 0.4487 0.286 0.279 0.286 0.282 0.286 233,139 0.2849 2.27%
2023-11-06 0 0.440 0.440 0.445 0.430 0.435 62,000 26,970 0.4350 0.279 0.279 0.282 0.273 0.276 97,666 0.2761 2.33%
2023-11-03 0 0.430 0.425 0.430 - - 0 0 - 0.273 0.270 0.273 - - 0 - 0.00%
2023-11-02 0 0.430 0.410 0.430 0.405 0.435 32,000 13,860 0.4331 0.273 0.260 0.273 0.257 0.276 50,408 0.2750 -2.27%
2023-11-01 0 0.440 0.405 0.440 0.445 0.445 14,000 6,230 0.4450 0.279 0.257 0.279 0.282 0.282 22,054 0.2825 0.00%
2023-10-31 0 0.440 0.420 0.440 0.440 0.440 8,000 3,520 0.4400 0.279 0.267 0.279 0.279 0.279 12,602 0.2793 4.76%
2023-10-30 0 0.420 0.405 0.495 - - 0 0 - 0.267 0.257 0.314 - - 0 - 0.00%
2023-10-27 0 0.420 0.420 0.495 0.420 0.420 50,000 21,000 0.4200 0.267 0.267 0.314 0.267 0.267 78,763 0.2666 0.00%
2023-10-26 0 0.420 0.415 0.435 - - 0 0 - 0.267 0.263 0.276 - - 0 - 0.00%
2023-10-25 0 0.420 0.420 0.430 0.405 0.420 334,000 136,770 0.4095 0.267 0.267 0.273 0.257 0.267 526,138 0.2600 3.70%
2023-10-24 0 0.405 0.395 0.405 0.405 0.405 134,000 54,270 0.4050 0.257 0.251 0.257 0.257 0.257 211,086 0.2571 -5.81%
2023-10-20 0 0.430 0.405 0.430 - - 0 0 - 0.273 0.257 0.273 - - 0 - 0.00%
2023-10-19 0 0.430 0.405 0.430 - - 0 0 - 0.273 0.257 0.273 - - 0 - 0.00%
2023-10-18 0 0.430 0.405 0.430 0.405 0.430 40,000 16,640 0.4160 0.273 0.257 0.273 0.257 0.273 63,011 0.2641 2.38%
2023-10-17 0 0.420 0.405 0.420 0.420 0.420 80,000 33,600 0.4200 0.267 0.257 0.267 0.267 0.267 126,021 0.2666 0.00%
2023-10-16 0 0.420 0.385 0.430 0.415 0.420 60,000 25,190 0.4198 0.267 0.244 0.273 0.263 0.267 94,516 0.2665 1.20%
2023-10-13 0 0.415 0.395 0.415 - - 0 0 - 0.263 0.251 0.263 - - 0 - -1.19%
2023-10-12 0 0.420 0.400 0.420 0.400 0.425 46,000 19,000 0.4130 0.267 0.254 0.267 0.254 0.270 72,462 0.2622 0.00%
2023-10-11 0 0.420 0.400 0.420 0.415 0.420 50,000 20,790 0.4158 0.267 0.254 0.267 0.263 0.267 78,763 0.2640 0.00%
2023-10-10 0 0.420 0.390 0.420 0.395 0.420 132,000 52,380 0.3968 0.267 0.248 0.267 0.251 0.267 207,935 0.2519 5.00%
2023-10-09 0 0.400 0.400 0.420 0.380 0.425 114,000 45,610 0.4001 0.254 0.254 0.267 0.241 0.270 179,580 0.2540 0.00%
2023-10-06 0 0.400 0.400 0.415 0.390 0.410 186,000 73,510 0.3952 0.254 0.254 0.263 0.248 0.260 292,999 0.2509 -1.23%
2023-10-05 0 0.405 0.405 0.415 0.400 0.415 392,000 157,710 0.4023 0.257 0.257 0.263 0.254 0.263 617,504 0.2554 -5.81%
2023-10-04 0 0.430 0.415 0.430 0.435 0.435 26,000 11,310 0.4350 0.273 0.263 0.273 0.276 0.276 40,957 0.2761 0.00%
2023-10-03 0 0.430 0.415 0.440 0.400 0.430 1,206,000 484,320 0.4016 0.273 0.263 0.279 0.254 0.273 1,899,770 0.2549 -1.15%
2023-09-29 0 0.435 0.425 0.435 0.375 0.440 1,398,000 565,830 0.4047 0.276 0.270 0.276 0.238 0.279 2,202,220 0.2569 -1.14%
2023-09-28 0 0.440 0.410 0.450 - - 0 0 - 0.279 0.260 0.286 - - 0 - 0.00%
2023-09-27 0 0.440 0.440 0.445 0.440 0.445 142,000 62,530 0.4404 0.279 0.279 0.282 0.279 0.282 223,688 0.2795 -2.22%
2023-09-26 0 0.450 0.440 0.450 0.450 0.460 182,000 81,940 0.4502 0.286 0.279 0.286 0.286 0.292 286,698 0.2858 -1.10%
2023-09-25 0 0.455 0.440 0.455 0.455 0.455 10,000 4,550 0.4550 0.289 0.279 0.289 0.289 0.289 15,753 0.2888 0.00%
2023-09-22 0 0.455 0.440 0.455 0.455 0.455 6,000 2,730 0.4550 0.289 0.279 0.289 0.289 0.289 9,452 0.2888 0.00%
2023-09-21 0 0.455 0.445 0.455 - - 0 0 - 0.289 0.282 0.289 - - 0 - -1.09%
2023-09-20 0 0.460 0.445 0.460 0.450 0.465 84,000 38,640 0.4600 0.292 0.282 0.292 0.286 0.295 132,322 0.2920 2.22%
2023-09-19 0 0.450 0.440 0.450 - - 0 0 - 0.286 0.279 0.286 - - 0 - -2.17%
2023-09-18 0 0.460 0.440 0.460 0.460 0.460 116,000 53,360 0.4600 0.292 0.279 0.292 0.292 0.292 182,731 0.2920 0.00%
2023-09-15 0 0.460 0.445 0.460 - - 0 0 - 0.292 0.282 0.292 - - 0 - 0.00%
2023-09-14 0 0.460 0.440 0.460 - - 0 0 - 0.292 0.279 0.292 - - 0 - 0.00%
2023-09-13 0 0.460 0.450 0.460 0.450 0.460 102,000 46,230 0.4532 0.292 0.286 0.292 0.286 0.292 160,677 0.2877 2.22%
2023-09-12 0 0.450 0.440 0.460 0.450 0.450 50,000 22,500 0.4500 0.286 0.279 0.292 0.286 0.286 78,763 0.2857 1.12%
2023-09-11 0 0.445 0.440 0.445 0.440 0.445 210,000 92,460 0.4403 0.282 0.279 0.282 0.279 0.282 330,806 0.2795 -1.11%
2023-09-07 0 0.450 0.440 0.455 0.440 0.450 32,000 14,380 0.4494 0.286 0.279 0.289 0.279 0.286 50,408 0.2853 2.27%
2023-09-06 0 0.440 0.440 0.460 0.440 0.460 72,000 31,970 0.4440 0.279 0.279 0.292 0.279 0.292 113,419 0.2819 -1.12%
2023-09-05 0 0.445 0.445 0.465 0.445 0.450 150,000 66,970 0.4465 0.282 0.282 0.295 0.282 0.286 236,290 0.2834 0.00%
2023-09-04 0 0.445 0.445 0.465 0.445 0.465 16,000 7,350 0.4594 0.282 0.282 0.295 0.282 0.295 25,204 0.2916 0.00%
2023-08-31 0 0.445 0.445 0.465 0.445 0.445 8,000 3,560 0.4450 0.282 0.282 0.295 0.282 0.282 12,602 0.2825 0.00%
2023-08-30 0 0.445 0.445 0.450 0.445 0.450 24,000 10,780 0.4492 0.282 0.282 0.286 0.282 0.286 37,806 0.2851 -1.11%
2023-08-29 0 0.450 0.440 0.450 0.435 0.450 1,308,000 578,360 0.4422 0.286 0.279 0.286 0.276 0.286 2,060,447 0.2807 1.12%
2023-08-28 0 0.445 0.445 0.450 0.445 0.450 180,000 80,980 0.4499 0.282 0.282 0.286 0.282 0.286 283,548 0.2856 -4.30%
2023-08-25 0 0.465 0.450 0.480 - - 0 0 - 0.295 0.286 0.305 - - 0 - 0.00%
2023-08-24 0 0.465 0.450 0.465 0.445 0.465 60,000 27,730 0.4622 0.295 0.286 0.295 0.282 0.295 94,516 0.2934 0.00%
2023-08-23 0 0.465 0.450 0.470 - - 0 0 - 0.295 0.286 0.298 - - 0 - 0.00%
2023-08-22 0 0.465 0.455 0.465 0.450 0.465 492,000 226,380 0.4601 0.295 0.289 0.295 0.286 0.295 775,030 0.2921 1.09%
2023-08-21 0 0.460 0.440 0.460 0.440 0.460 22,000 9,720 0.4418 0.292 0.279 0.292 0.279 0.292 34,656 0.2805 4.55%
2023-08-18 0 0.440 0.440 0.460 0.440 0.460 56,000 24,960 0.4457 0.279 0.279 0.292 0.279 0.292 88,215 0.2829 0.00%
2023-08-17 0 0.440 0.440 0.450 0.440 0.460 482,000 218,850 0.4540 0.279 0.279 0.286 0.279 0.292 759,278 0.2882 -4.35%
2023-08-16 0 0.460 0.455 0.460 0.460 0.460 100,000 46,000 0.4600 0.292 0.289 0.292 0.292 0.292 157,526 0.2920 1.10%
2023-08-15 0 0.455 0.455 0.495 - - 0 0 - 0.289 0.289 0.314 - - 0 - 0.00%
2023-08-14 0 0.455 0.455 0.470 0.455 0.455 100,000 45,500 0.4550 0.289 0.289 0.298 0.289 0.289 157,526 0.2888 0.00%
2023-08-11 0 0.455 0.455 0.480 0.455 0.460 80,000 36,410 0.4551 0.289 0.289 0.305 0.289 0.292 126,021 0.2889 0.00%
2023-08-10 0 0.455 0.455 0.470 0.455 0.455 48,000 21,840 0.4550 0.289 0.289 0.298 0.289 0.289 75,613 0.2888 1.11%
2023-08-09 0 0.450 0.450 0.460 0.450 0.460 202,000 90,920 0.4501 0.286 0.286 0.292 0.286 0.292 318,204 0.2857 0.00%
2023-08-08 0 0.450 0.450 0.480 0.450 0.450 172,000 77,400 0.4500 0.286 0.286 0.305 0.286 0.286 270,946 0.2857 0.00%
2023-08-07 0 0.450 0.450 0.470 0.440 0.460 124,000 55,600 0.4484 0.286 0.286 0.298 0.279 0.292 195,333 0.2846 -4.26%
2023-08-04 0 0.470 0.450 0.470 0.470 0.470 10,000 4,700 0.4700 0.298 0.286 0.298 0.298 0.298 15,753 0.2984 -1.05%
2023-08-03 0 0.475 0.445 0.485 - - 0 0 - 0.302 0.282 0.308 - - 0 - 0.00%
2023-08-02 0 0.475 0.445 0.475 0.460 0.495 4,000 1,910 0.4775 0.302 0.282 0.302 0.292 0.314 6,301 0.3031 4.40%
2023-08-01 0 0.455 0.455 0.460 0.445 0.460 10,000 4,500 0.4500 0.289 0.289 0.292 0.282 0.292 15,753 0.2857 -1.09%
2023-07-31 0 0.460 0.450 0.470 - - 0 0 - 0.292 0.286 0.298 - - 0 - 0.00%
2023-07-28 0 0.460 0.460 0.500 0.440 0.460 26,000 11,690 0.4496 0.292 0.292 0.317 0.279 0.292 40,957 0.2854 2.22%
2023-07-27 0 0.450 0.450 0.460 0.435 0.450 1,432,000 630,680 0.4404 0.286 0.286 0.292 0.276 0.286 2,255,779 0.2796 2.27%
2023-07-26 0 0.440 0.440 0.455 0.440 0.460 604,000 275,230 0.4557 0.279 0.279 0.289 0.279 0.292 951,460 0.2893 -4.35%
2023-07-25 0 0.460 0.455 0.470 0.455 0.460 186,000 85,530 0.4598 0.292 0.289 0.298 0.289 0.292 292,999 0.2919 -2.13%
2023-07-24 0 0.470 0.455 0.470 0.470 0.470 134,000 62,980 0.4700 0.298 0.289 0.298 0.298 0.298 211,086 0.2984 0.00%
2023-07-21 0 0.470 0.460 0.495 - - 0 0 - 0.298 0.292 0.314 - - 0 - 0.00%
2023-07-20 0 0.470 0.470 0.485 - - 0 0 - 0.298 0.298 0.308 - - 0 - 1.08%
2023-07-19 0 0.465 0.450 0.495 - - 0 0 - 0.295 0.286 0.314 - - 0 - 0.00%
2023-07-18 0 0.465 0.460 0.465 0.465 0.475 230,000 107,370 0.4668 0.295 0.292 0.295 0.295 0.302 362,311 0.2963 3.33%
2023-07-14 0 0.450 0.450 0.495 0.450 0.470 654,000 297,440 0.4548 0.286 0.286 0.314 0.286 0.298 1,030,223 0.2887 0.00%
2023-07-13 0 0.450 0.445 0.455 0.450 0.495 202,000 92,460 0.4577 0.286 0.282 0.289 0.286 0.314 318,204 0.2906 -4.26%
2023-07-12 0 0.470 0.480 0.500 0.440 0.490 518,000 239,590 0.4625 0.298 0.305 0.317 0.279 0.311 815,987 0.2936 -4.08%
2023-07-11 0 0.490 0.480 0.490 0.490 0.500 4,000 1,980 0.4950 0.311 0.305 0.311 0.311 0.317 6,301 0.3142 2.08%
2023-07-10 0 0.480 0.475 0.480 0.480 0.500 150,000 72,090 0.4806 0.305 0.302 0.305 0.305 0.317 236,290 0.3051 -2.04%
2023-07-07 0 0.490 0.480 0.490 - - 0 0 - 0.311 0.305 0.311 - - 0 - 0.00%
2023-07-06 0 0.490 0.475 0.490 0.475 0.500 46,000 22,090 0.4802 0.311 0.302 0.311 0.302 0.317 72,462 0.3048 2.30%
2023-07-05 0 0.485 0.485 0.500 0.485 0.500 182,000 89,720 0.4930 0.304 0.304 0.313 0.304 0.313 290,289 0.3091 1.04%
2023-07-04 0 0.480 0.480 0.490 0.480 0.500 28,000 13,540 0.4836 0.301 0.301 0.307 0.301 0.313 44,660 0.3032 -1.03%
2023-07-03 0 0.485 0.480 0.485 0.480 0.500 14,000 6,870 0.4907 0.304 0.301 0.304 0.301 0.313 22,330 0.3077 -1.02%
2023-06-30 0 0.490 0.480 0.490 0.475 0.495 50,000 23,790 0.4758 0.307 0.301 0.307 0.298 0.310 79,750 0.2983 2.08%
2023-06-29 0 0.480 0.475 0.480 0.500 0.500 2,000 1,000 0.5000 0.301 0.298 0.301 0.313 0.313 3,190 0.3135 0.00%
2023-06-28 0 0.480 0.480 0.490 0.475 0.490 102,000 48,480 0.4753 0.301 0.301 0.307 0.298 0.307 162,690 0.2980 -2.04%
2023-06-27 0 0.490 0.480 0.500 0.490 0.490 192,000 94,080 0.4900 0.307 0.301 0.313 0.307 0.307 306,239 0.3072 3.16%
2023-06-26 0 0.475 0.475 0.485 0.475 0.485 254,000 121,180 0.4771 0.298 0.298 0.304 0.298 0.304 405,129 0.2991 2.15%
2023-06-23 0 0.465 0.460 0.475 0.460 0.485 118,000 54,860 0.4649 0.292 0.288 0.298 0.288 0.304 188,210 0.2915 0.00%
2023-06-21 0 0.465 0.460 0.465 0.460 0.485 160,000 74,050 0.4628 0.292 0.288 0.292 0.288 0.304 255,199 0.2902 -1.06%
2023-06-20 0 0.470 0.465 0.470 0.465 0.485 148,000 69,820 0.4718 0.295 0.292 0.295 0.292 0.304 236,060 0.2958 -3.09%
2023-06-19 0 0.485 0.480 0.485 0.480 0.490 316,000 152,030 0.4811 0.304 0.301 0.304 0.301 0.307 504,019 0.3016 0.00%
2023-06-16 0 0.485 0.480 0.500 0.485 0.500 132,000 64,520 0.4888 0.304 0.301 0.313 0.304 0.313 210,540 0.3065 -1.02%
2023-06-15 0 0.490 0.480 0.495 0.480 0.500 62,000 30,100 0.4855 0.307 0.301 0.310 0.301 0.313 98,890 0.3044 -2.00%
2023-06-14 0 0.500 0.485 0.500 0.495 0.500 24,000 11,890 0.4954 0.313 0.304 0.313 0.310 0.313 38,280 0.3106 0.00%
2023-06-13 0 0.500 0.490 0.500 0.495 0.500 82,000 40,980 0.4998 0.313 0.307 0.313 0.310 0.313 130,790 0.3133 0.00%
2023-06-12 0 0.500 0.480 0.500 - - 0 0 - 0.313 0.301 0.313 - - 0 - 0.00%
2023-06-09 0 0.500 0.495 0.510 0.480 0.500 14,000 6,830 0.4879 0.313 0.310 0.320 0.301 0.313 22,330 0.3059 -1.96%
2023-06-08 0 0.510 0.490 0.510 - - 0 0 - 0.320 0.307 0.320 - - 0 - 0.00%
2023-06-07 0 0.510 0.485 0.510 0.500 0.510 8,000 4,060 0.5075 0.320 0.304 0.320 0.313 0.320 12,760 0.3182 3.03%
2023-06-06 0 0.495 0.490 0.495 0.485 0.495 32,000 15,820 0.4944 0.310 0.307 0.310 0.304 0.310 51,040 0.3100 2.06%
2023-06-05 0 0.485 0.480 0.485 0.480 0.485 35,000 16,880 0.4823 0.304 0.301 0.304 0.301 0.304 55,825 0.3024 -3.00%
2023-06-02 0 0.500 0.495 0.500 - - 0 0 - 0.313 0.310 0.313 - - 0 - 0.00%
2023-06-01 0 0.500 0.485 0.510 - - 0 0 - 0.313 0.304 0.320 - - 0 - 0.00%
2023-05-31 0 0.500 0.475 0.500 0.485 0.500 206,000 100,480 0.4878 0.313 0.298 0.313 0.304 0.313 328,569 0.3058 2.04%
2023-05-30 0 0.490 0.475 0.490 0.480 0.500 538,000 261,340 0.4858 0.307 0.298 0.307 0.301 0.313 858,108 0.3046 -1.01%
2023-05-29 0 0.495 0.495 0.510 0.490 0.500 228,000 113,930 0.4997 0.310 0.310 0.320 0.307 0.313 363,659 0.3133 -1.00%
2023-05-25 0 0.500 0.490 0.500 0.485 0.500 510,000 249,740 0.4897 0.313 0.307 0.313 0.304 0.313 813,448 0.3070 0.00%
2023-05-24 0 0.500 0.495 0.510 - - 0 0 - 0.313 0.310 0.320 - - 0 - 0.00%
2023-05-23 0 0.500 0.490 0.500 0.500 0.510 114,000 57,220 0.5019 0.313 0.307 0.313 0.313 0.320 181,830 0.3147 -1.96%
2023-05-22 0 0.510 0.500 0.510 0.510 0.520 302,000 154,520 0.5117 0.320 0.313 0.320 0.320 0.326 481,689 0.3208 -1.92%
2023-05-19 0 0.520 0.510 0.520 0.520 0.520 202,000 105,040 0.5200 0.326 0.320 0.326 0.326 0.326 322,189 0.3260 0.00%
2023-05-18 0 0.520 0.500 0.520 0.520 0.520 102,000 53,040 0.5200 0.326 0.313 0.326 0.326 0.326 162,690 0.3260 0.00%
2023-05-17 0 0.520 0.500 0.520 0.510 0.520 590,000 305,800 0.5183 0.326 0.313 0.326 0.320 0.326 941,048 0.3250 1.96%
2023-05-16 0 0.510 0.500 0.510 0.510 0.510 292,000 148,920 0.5100 0.320 0.313 0.320 0.320 0.320 465,739 0.3197 0.00%
2023-05-15 0 0.510 0.500 0.510 0.510 0.510 202,000 103,020 0.5100 0.320 0.313 0.320 0.320 0.320 322,189 0.3197 3.03%
2023-05-12 0 0.495 0.495 0.500 0.495 0.500 252,000 125,930 0.4997 0.310 0.310 0.313 0.310 0.313 401,939 0.3133 -1.00%
2023-05-11 0 0.500 0.500 0.510 0.500 0.510 82,000 41,800 0.5098 0.313 0.313 0.320 0.313 0.320 130,790 0.3196 -1.96%
2023-05-10 0 0.510 0.500 0.510 0.500 0.510 114,000 57,720 0.5063 0.320 0.313 0.320 0.313 0.320 181,830 0.3174 2.00%
2023-05-09 0 0.500 0.500 0.510 0.500 0.500 2,000 1,000 0.5000 0.313 0.313 0.320 0.313 0.313 3,190 0.3135 0.00%
2023-05-08 0 0.500 0.500 0.510 0.500 0.520 64,000 32,580 0.5091 0.313 0.313 0.320 0.313 0.326 102,080 0.3192 -1.96%
2023-05-05 0 0.510 0.500 0.510 0.500 0.510 304,000 154,040 0.5067 0.320 0.313 0.320 0.313 0.320 484,879 0.3177 0.00%
2023-05-04 0 0.510 0.500 0.510 0.500 0.510 284,000 143,240 0.5044 0.320 0.313 0.320 0.313 0.320 452,979 0.3162 0.00%
2023-05-03 0 0.510 0.500 0.510 0.510 0.520 194,000 98,980 0.5102 0.320 0.313 0.320 0.320 0.326 309,429 0.3199 0.00%
2023-05-02 0 0.510 0.500 0.510 0.500 0.520 364,000 185,640 0.5100 0.320 0.313 0.320 0.313 0.326 580,579 0.3197 0.00%
2023-04-28 0 0.510 0.500 0.520 0.500 0.510 118,000 59,700 0.5059 0.320 0.313 0.326 0.313 0.320 188,210 0.3172 0.00%
2023-04-27 0 0.510 0.500 0.510 0.500 0.510 68,000 34,020 0.5003 0.320 0.313 0.320 0.313 0.320 108,460 0.3137 2.00%
2023-04-26 0 0.500 0.500 0.510 0.495 0.500 160,000 79,460 0.4966 0.313 0.313 0.320 0.310 0.313 255,199 0.3114 0.00%
2023-04-25 0 0.500 0.495 0.500 0.495 0.510 102,000 51,370 0.5036 0.313 0.310 0.313 0.310 0.320 162,690 0.3158 -3.85%
2023-04-24 0 0.520 0.495 0.520 0.490 0.520 58,000 30,040 0.5179 0.326 0.310 0.326 0.307 0.326 92,510 0.3247 5.05%
2023-04-21 0 0.495 0.490 0.520 0.490 0.500 680,000 338,510 0.4978 0.310 0.307 0.326 0.307 0.313 1,084,598 0.3121 -1.00%
2023-04-20 0 0.500 0.495 0.520 0.495 0.510 538,000 268,780 0.4996 0.313 0.310 0.326 0.310 0.320 858,108 0.3132 0.00%
2023-04-19 0 0.500 0.495 0.510 0.495 0.520 280,000 141,500 0.5054 0.313 0.310 0.320 0.310 0.326 446,599 0.3168 -3.85%
2023-04-18 0 0.520 0.510 0.520 0.480 0.520 476,000 234,700 0.4931 0.326 0.320 0.326 0.301 0.326 759,219 0.3091 8.33%
2023-04-17 0 0.480 0.475 0.485 0.475 0.485 482,000 231,590 0.4805 0.301 0.298 0.304 0.298 0.304 768,788 0.3012 -1.03%
2023-04-14 0 0.485 0.485 0.490 0.480 0.490 498,000 241,910 0.4858 0.304 0.304 0.307 0.301 0.307 794,308 0.3046 -1.02%
2023-04-13 0 0.490 0.490 0.500 0.490 0.500 120,000 59,880 0.4990 0.307 0.307 0.313 0.307 0.313 191,400 0.3129 -2.00%
2023-04-12 0 0.500 0.500 0.510 0.500 0.510 2,260,000 1,132,020 0.5009 0.313 0.313 0.320 0.313 0.320 3,604,693 0.3140 -3.85%
2023-04-11 0 0.520 0.510 0.530 0.520 0.530 74,000 38,620 0.5219 0.326 0.320 0.332 0.326 0.332 118,030 0.3272 -1.89%
2023-04-06 0 0.530 0.510 0.530 0.510 0.530 150,000 77,700 0.5180 0.332 0.320 0.332 0.320 0.332 239,250 0.3248 0.00%
2023-04-04 0 0.530 0.520 0.530 - - 0 0 - 0.332 0.326 0.332 - - 0 - 0.00%
2023-04-03 0 0.530 0.510 0.530 - - 0 0 - 0.332 0.320 0.332 - - 0 - 0.00%
2023-03-31 0 0.530 0.510 0.530 0.530 0.530 8,000 4,240 0.5300 0.332 0.320 0.332 0.332 0.332 12,760 0.3323 0.00%
2023-03-30 0 0.530 0.500 0.530 0.500 0.530 678,000 348,580 0.5141 0.332 0.313 0.332 0.313 0.332 1,081,408 0.3223 1.92%
2023-03-29 0 0.520 0.500 0.520 0.510 0.520 108,000 55,860 0.5172 0.326 0.313 0.326 0.320 0.326 172,260 0.3243 0.00%
2023-03-28 0 0.520 0.500 0.520 0.500 0.540 3,032,000 1,524,060 0.5027 0.326 0.313 0.326 0.313 0.339 4,836,031 0.3151 -3.70%
2023-03-27 0 0.540 0.520 0.540 0.530 0.540 238,000 128,320 0.5392 0.339 0.326 0.339 0.332 0.339 379,609 0.3380 1.89%
2023-03-24 0 0.530 0.520 0.530 0.530 0.540 24,000 12,740 0.5308 0.332 0.326 0.332 0.332 0.339 38,280 0.3328 0.00%
2023-03-23 0 0.530 0.520 0.530 0.520 0.540 244,000 127,880 0.5241 0.332 0.326 0.332 0.326 0.339 389,179 0.3286 1.92%
2023-03-22 0 0.520 0.520 0.530 0.510 0.530 1,146,000 598,880 0.5226 0.326 0.326 0.332 0.320 0.332 1,827,866 0.3276 1.96%
2023-03-21 0 0.510 0.500 0.510 0.510 0.520 278,000 142,240 0.5117 0.320 0.313 0.320 0.320 0.326 443,409 0.3208 0.00%
2023-03-20 0 0.510 0.500 0.510 0.500 0.510 426,000 213,260 0.5006 0.320 0.313 0.320 0.313 0.320 679,469 0.3139 2.00%
2023-03-17 0 0.500 0.500 0.510 0.500 0.500 66,000 33,000 0.5000 0.313 0.313 0.320 0.313 0.313 105,270 0.3135 -1.96%
2023-03-16 0 0.510 0.500 0.510 0.510 0.510 56,000 28,560 0.5100 0.320 0.313 0.320 0.320 0.320 89,320 0.3197 0.00%
2023-03-15 0 0.510 0.500 0.510 0.510 0.510 160,000 81,600 0.5100 0.320 0.313 0.320 0.320 0.320 255,199 0.3197 0.00%
2023-03-14 0 0.510 0.500 0.510 0.510 0.510 108,000 55,080 0.5100 0.320 0.313 0.320 0.320 0.320 172,260 0.3197 0.00%
2023-03-13 0 0.510 0.500 0.510 0.500 0.510 218,000 110,500 0.5069 0.320 0.313 0.320 0.313 0.320 347,709 0.3178 2.00%
2023-03-10 0 0.500 0.500 0.510 0.500 0.520 138,000 70,380 0.5100 0.313 0.313 0.320 0.313 0.326 220,110 0.3197 -3.85%
2023-03-09 0 0.520 0.510 0.520 0.520 0.520 26,000 13,520 0.5200 0.326 0.320 0.326 0.326 0.326 41,470 0.3260 1.96%
2023-03-08 0 0.510 0.500 0.520 0.500 0.520 20,000 10,180 0.5090 0.320 0.313 0.326 0.313 0.326 31,900 0.3191 -1.92%
2023-03-07 0 0.520 0.500 0.520 0.520 0.520 14,000 7,280 0.5200 0.326 0.313 0.326 0.326 0.326 22,330 0.3260 0.00%
2023-03-06 0 0.520 0.510 0.520 0.520 0.520 10,000 5,200 0.5200 0.326 0.320 0.326 0.326 0.326 15,950 0.3260 0.00%
2023-03-03 0 0.520 0.500 0.520 - - 0 0 - 0.326 0.313 0.326 - - 0 - 0.00%
2023-03-02 0 0.520 0.510 0.520 0.510 0.520 302,000 154,100 0.5103 0.326 0.320 0.326 0.320 0.326 481,689 0.3199 0.00%
2023-03-01 0 0.520 0.510 0.520 0.510 0.520 68,000 34,700 0.5103 0.326 0.320 0.326 0.320 0.326 108,460 0.3199 1.96%
2023-02-28 0 0.510 0.500 0.520 - - 0 0 - 0.320 0.313 0.326 - - 0 - 0.00%
2023-02-27 0 0.510 0.500 0.510 0.500 0.510 320,000 162,200 0.5069 0.320 0.313 0.320 0.313 0.320 510,399 0.3178 0.00%
2023-02-24 0 0.510 0.500 0.510 0.500 0.520 664,000 337,760 0.5087 0.320 0.313 0.320 0.313 0.326 1,059,078 0.3189 -1.92%
2023-02-23 0 0.520 0.510 0.530 - - 0 0 - 0.326 0.320 0.332 - - 0 - 0.00%
2023-02-22 0 0.520 0.510 0.520 0.510 0.520 268,000 139,320 0.5199 0.326 0.320 0.326 0.320 0.326 427,459 0.3259 1.96%
2023-02-21 0 0.510 0.510 0.520 0.510 0.520 220,000 114,200 0.5191 0.320 0.320 0.326 0.320 0.326 350,899 0.3254 -1.92%
2023-02-20 0 0.520 0.510 0.530 0.520 0.530 352,000 184,400 0.5239 0.326 0.320 0.332 0.326 0.332 561,439 0.3284 0.00%
2023-02-17 0 0.520 0.510 0.520 0.520 0.520 6,000 3,120 0.5200 0.326 0.320 0.326 0.326 0.326 9,570 0.3260 0.00%
2023-02-16 0 0.520 0.510 0.520 0.520 0.530 16,000 8,340 0.5213 0.326 0.320 0.326 0.326 0.332 25,520 0.3268 0.00%
2023-02-15 0 0.520 0.510 0.520 0.510 0.530 156,580 81,247 0.5189 0.326 0.320 0.326 0.320 0.332 249,745 0.3253 0.00%
2023-02-14 0 0.520 0.510 0.520 0.510 0.520 6,000 3,100 0.5167 0.326 0.320 0.326 0.320 0.326 9,570 0.3239 0.00%
2023-02-13 0 0.520 0.510 0.520 0.520 0.530 222,000 116,760 0.5259 0.326 0.320 0.326 0.326 0.332 354,089 0.3297 1.96%
2023-02-10 0 0.510 0.500 0.520 0.510 0.520 92,000 47,440 0.5157 0.320 0.313 0.326 0.320 0.326 146,740 0.3233 -1.92%
2023-02-09 0 0.520 0.500 0.520 0.500 0.520 54,000 28,040 0.5193 0.326 0.313 0.326 0.313 0.326 86,130 0.3256 0.00%
2023-02-08 0 0.520 0.500 0.520 0.500 0.520 204,000 102,080 0.5004 0.326 0.313 0.326 0.313 0.326 325,379 0.3137 4.00%
2023-02-07 0 0.500 0.500 0.520 0.500 0.510 100,000 50,020 0.5002 0.313 0.313 0.326 0.313 0.320 159,500 0.3136 -1.96%
2023-02-06 0 0.510 0.500 0.510 0.510 0.510 14,000 7,140 0.5100 0.320 0.313 0.320 0.320 0.320 22,330 0.3197 0.00%
2023-02-03 0 0.510 0.510 0.530 0.510 0.530 342,000 180,460 0.5277 0.320 0.320 0.332 0.320 0.332 545,489 0.3308 -3.77%
2023-02-02 0 0.530 0.500 0.530 0.500 0.530 142,000 72,060 0.5075 0.332 0.313 0.332 0.313 0.332 226,490 0.3182 3.92%
2023-02-01 0 0.510 0.510 0.520 0.500 0.530 318,000 166,780 0.5245 0.320 0.320 0.326 0.313 0.332 507,209 0.3288 -3.77%
2023-01-31 0 0.530 0.510 0.530 0.530 0.530 104,000 55,120 0.5300 0.332 0.320 0.332 0.332 0.332 165,880 0.3323 3.92%
2023-01-30 0 0.510 0.495 0.520 0.510 0.520 240,000 122,620 0.5109 0.320 0.310 0.326 0.320 0.326 382,799 0.3203 0.00%
2023-01-27 0 0.510 0.510 0.530 - - 0 0 - 0.320 0.320 0.332 - - 0 - 0.00%
2023-01-26 0 0.510 0.510 0.530 0.510 0.530 214,000 111,440 0.5207 0.320 0.320 0.332 0.320 0.332 341,329 0.3265 -1.92%
2023-01-20 0 0.520 0.500 0.520 0.510 0.520 274,000 141,140 0.5151 0.326 0.313 0.326 0.320 0.326 437,029 0.3230 1.96%
2023-01-19 0 0.510 0.500 0.510 0.510 0.510 54,000 27,540 0.5100 0.320 0.313 0.320 0.320 0.320 86,130 0.3197 0.00%
2023-01-18 0 0.510 0.510 0.520 0.510 0.520 176,000 90,960 0.5168 0.320 0.320 0.326 0.320 0.326 280,719 0.3240 0.00%
2023-01-17 0 0.510 0.500 0.520 0.510 0.520 168,000 85,700 0.5101 0.320 0.313 0.326 0.320 0.326 267,959 0.3198 0.00%
2023-01-16 0 0.510 0.500 0.520 0.500 0.520 126,000 64,940 0.5154 0.320 0.313 0.326 0.313 0.326 200,970 0.3231 2.00%
2023-01-13 0 0.500 0.500 0.520 0.490 0.530 530,000 269,750 0.5090 0.313 0.313 0.326 0.307 0.332 845,348 0.3191 -1.96%
2023-01-12 0 0.510 0.510 0.520 0.510 0.520 524,000 267,260 0.5100 0.320 0.320 0.326 0.320 0.326 835,778 0.3198 0.00%
2023-01-11 0 0.510 0.500 0.520 - - 0 0 - 0.320 0.313 0.326 - - 0 - 0.00%
2023-01-10 0 0.510 0.510 0.520 0.495 0.510 414,000 210,780 0.5091 0.320 0.320 0.326 0.310 0.320 660,329 0.3192 0.00%
2023-01-09 0 0.510 0.490 0.510 0.500 0.510 422,000 215,020 0.5095 0.320 0.307 0.320 0.313 0.320 673,089 0.3195 2.00%
2023-01-06 0 0.500 0.490 0.500 0.500 0.500 202,000 101,000 0.5000 0.313 0.307 0.313 0.313 0.313 322,189 0.3135 0.00%
2023-01-05 0 0.500 0.500 0.510 0.500 0.500 470,000 235,000 0.5000 0.313 0.313 0.320 0.313 0.313 749,649 0.3135 0.00%
2023-01-04 0 0.500 0.490 0.500 - - 0 0 - 0.313 0.307 0.313 - - 0 - 0.00%
2023-01-03 0 0.500 0.490 0.500 0.500 0.500 40,000 20,000 0.5000 0.313 0.307 0.313 0.313 0.313 63,800 0.3135 2.04%
2022-12-30 0 0.490 0.485 0.500 0.490 0.500 204,000 99,980 0.4901 0.307 0.304 0.313 0.307 0.313 325,379 0.3073 0.00%
2022-12-29 0 0.490 0.490 0.495 0.490 0.495 354,000 174,720 0.4936 0.307 0.307 0.310 0.307 0.310 564,629 0.3094 0.00%
2022-12-28 0 0.490 0.480 0.490 0.490 0.490 2,000 980 0.4900 0.307 0.301 0.307 0.307 0.307 3,190 0.3072 1.03%
2022-12-23 0 0.485 0.465 0.485 - - 0 0 - 0.304 0.292 0.304 - - 0 - 0.00%
2022-12-22 0 0.485 0.465 0.485 0.485 0.490 232,000 113,530 0.4894 0.304 0.292 0.304 0.304 0.307 370,039 0.3068 0.00%
2022-12-21 0 0.485 0.470 0.485 0.485 0.485 2,000 970 0.4850 0.304 0.295 0.304 0.304 0.304 3,190 0.3041 0.00%
2022-12-20 0 0.485 0.475 0.485 0.485 0.485 246,000 119,310 0.4850 0.304 0.298 0.304 0.304 0.304 392,369 0.3041 2.11%
2022-12-19 0 0.475 0.475 0.480 0.470 0.490 276,000 131,060 0.4749 0.298 0.298 0.301 0.295 0.307 440,219 0.2977 0.00%
2022-12-16 0 0.475 0.475 0.480 0.475 0.490 308,000 149,460 0.4853 0.298 0.298 0.301 0.298 0.307 491,259 0.3042 0.00%
2022-12-15 0 0.475 0.475 0.480 0.465 0.485 536,000 255,610 0.4769 0.298 0.298 0.301 0.292 0.304 854,918 0.2990 2.15%
2022-12-14 0 0.465 0.460 0.470 - - 0 0 - 0.292 0.288 0.295 - - 0 - 0.00%
2022-12-13 0 0.465 0.460 0.465 0.455 0.470 622,000 288,040 0.4631 0.292 0.288 0.292 0.285 0.295 992,088 0.2903 1.09%
2022-12-12 0 0.460 0.460 0.465 0.440 0.470 506,000 229,680 0.4539 0.288 0.288 0.292 0.276 0.295 807,068 0.2846 -2.13%
2022-12-09 0 0.470 0.465 0.470 0.465 0.470 76,000 35,700 0.4697 0.295 0.292 0.295 0.292 0.295 121,220 0.2945 -1.05%
2022-12-08 0 0.475 0.460 0.475 0.460 0.475 408,000 187,710 0.4601 0.298 0.288 0.298 0.288 0.298 650,759 0.2884 5.56%
2022-12-07 0 0.450 0.450 0.460 0.450 0.490 992,000 462,920 0.4667 0.282 0.282 0.288 0.282 0.307 1,582,237 0.2926 -4.05%
2022-12-06 0 0.520 0.500 0.510 0.485 0.520 576,000 287,500 0.4991 0.294 0.283 0.288 0.274 0.294 1,018,621 0.2822 5.05%
2022-12-05 0 0.495 0.495 0.500 0.495 0.500 858,000 427,210 0.4979 0.280 0.280 0.283 0.280 0.283 1,517,322 0.2816 0.00%
2022-12-02 0 0.495 0.475 0.500 0.495 0.500 116,000 57,500 0.4957 0.280 0.269 0.283 0.280 0.283 205,139 0.2803 0.00%
2022-12-01 0 0.495 0.495 0.500 0.495 0.510 516,000 260,090 0.5041 0.280 0.280 0.283 0.280 0.288 912,515 0.2850 -1.00%
2022-11-30 0 0.500 0.500 0.510 0.500 0.510 362,000 183,300 0.5064 0.283 0.283 0.288 0.283 0.288 640,175 0.2863 -1.96%
2022-11-29 0 0.510 0.500 0.510 0.495 0.520 1,346,000 682,700 0.5072 0.288 0.283 0.288 0.280 0.294 2,380,320 0.2868 3.03%
2022-11-28 0 0.495 0.490 0.495 0.450 0.510 4,884,000 2,387,390 0.4888 0.280 0.277 0.280 0.254 0.288 8,637,061 0.2764 16.47%
2022-11-25 0 0.425 0.400 0.430 0.400 0.425 102,000 40,850 0.4005 0.240 0.226 0.243 0.226 0.240 180,381 0.2265 6.25%
2022-11-24 0 0.400 0.400 0.415 - - 0 0 - 0.226 0.226 0.235 - - 0 - 0.00%
2022-11-23 0 0.400 0.400 0.420 0.380 0.410 1,336,000 521,920 0.3907 0.226 0.226 0.237 0.215 0.232 2,362,636 0.2209 -4.76%
2022-11-22 0 0.420 0.410 0.435 - - 0 0 - 0.237 0.232 0.246 - - 0 - 0.00%
2022-11-21 0 0.420 0.410 0.430 - - 0 0 - 0.237 0.232 0.243 - - 0 - 0.00%
2022-11-18 0 0.420 0.420 0.435 0.415 0.420 32,000 13,370 0.4178 0.237 0.237 0.246 0.235 0.237 56,590 0.2363 2.44%
2022-11-17 0 0.410 0.410 0.420 - - 0 0 - 0.232 0.232 0.237 - - 0 - 0.00%
2022-11-16 0 0.410 0.410 0.420 0.400 0.415 150,000 61,460 0.4097 0.232 0.232 0.237 0.226 0.235 265,266 0.2317 -1.20%
2022-11-15 0 0.415 0.415 0.420 0.410 0.415 480,000 198,410 0.4134 0.235 0.235 0.237 0.232 0.235 848,851 0.2337 0.00%
2022-11-14 0 0.415 0.400 0.415 0.415 0.415 76,000 31,540 0.4150 0.235 0.226 0.235 0.235 0.235 134,401 0.2347 0.00%
2022-11-11 0 0.415 0.400 0.415 0.400 0.415 912,000 370,920 0.4067 0.235 0.226 0.235 0.226 0.235 1,612,817 0.2300 5.06%
2022-11-10 0 0.395 0.390 0.415 - - 0 0 - 0.223 0.221 0.235 - - 0 - 0.00%
2022-11-09 0 0.395 0.390 0.425 - - 0 0 - 0.223 0.221 0.240 - - 0 - 0.00%
2022-11-08 0 0.395 0.390 0.415 - - 0 0 - 0.223 0.221 0.235 - - 0 - 0.00%
2022-11-07 0 0.395 0.390 0.415 0.395 0.415 132,000 53,030 0.4017 0.223 0.221 0.235 0.223 0.235 233,434 0.2272 -2.47%
2022-11-04 0 0.405 0.395 0.405 0.385 0.405 244,000 97,850 0.4010 0.229 0.223 0.229 0.218 0.229 431,499 0.2268 3.85%
2022-11-03 0 0.390 0.375 0.390 0.375 0.390 534,000 204,090 0.3822 0.221 0.212 0.221 0.212 0.221 944,347 0.2161 -1.27%
2022-11-02 0 0.395 0.385 0.395 - - 16,000 6,320 0.3950 0.223 0.218 0.223 - - 28,295 0.2234 0.00%
2022-11-01 0 0.395 0.385 0.395 0.385 0.400 160,000 63,030 0.3939 0.223 0.218 0.223 0.218 0.226 282,950 0.2228 2.60%
2022-10-31 0 0.385 0.370 0.385 0.385 0.395 30,000 11,830 0.3943 0.218 0.209 0.218 0.218 0.223 53,053 0.2230 1.32%
2022-10-28 0 0.380 0.370 0.380 0.380 0.390 460,000 176,970 0.3847 0.215 0.209 0.215 0.215 0.221 813,482 0.2175 -3.80%
2022-10-27 0 0.395 0.390 0.400 0.390 0.400 12,000 4,780 0.3983 0.223 0.221 0.226 0.221 0.226 21,221 0.2252 -2.47%
2022-10-26 0 0.405 0.390 0.405 0.390 0.405 168,000 65,550 0.3902 0.229 0.221 0.229 0.221 0.229 297,098 0.2206 2.53%
2022-10-25 0 0.395 0.390 0.405 0.390 0.390 20,000 7,800 0.3900 0.223 0.221 0.229 0.221 0.221 35,369 0.2205 1.28%
2022-10-24 0 0.390 0.390 0.395 0.390 0.400 348,000 137,570 0.3953 0.221 0.221 0.223 0.221 0.226 615,417 0.2235 -7.14%
2022-10-21 0 0.420 0.400 0.425 0.400 0.420 72,000 28,840 0.4006 0.237 0.226 0.240 0.226 0.237 127,328 0.2265 5.00%
2022-10-20 0 0.400 0.395 0.425 0.390 0.395 78,000 30,430 0.3901 0.226 0.223 0.240 0.221 0.223 137,938 0.2206 1.27%
2022-10-19 0 0.395 0.395 0.420 0.390 0.395 1,102,000 430,250 0.3904 0.223 0.223 0.237 0.221 0.223 1,948,821 0.2208 0.00%
2022-10-18 0 0.395 0.395 0.415 0.395 0.395 32,000 12,640 0.3950 0.223 0.223 0.235 0.223 0.223 56,590 0.2234 -1.25%
2022-10-17 0 0.400 0.390 0.400 0.385 0.425 234,000 92,420 0.3950 0.226 0.221 0.226 0.218 0.240 413,815 0.2233 0.00%
2022-10-14 0 0.400 0.400 0.410 0.380 0.400 78,000 31,160 0.3995 0.226 0.226 0.232 0.215 0.226 137,938 0.2259 0.00%
2022-10-13 0 0.400 0.390 0.405 0.390 0.400 110,000 43,400 0.3945 0.226 0.221 0.229 0.221 0.226 194,528 0.2231 3.90%
2022-10-12 0 0.385 0.385 0.395 0.385 0.385 100,000 38,500 0.3850 0.218 0.218 0.223 0.218 0.218 176,844 0.2177 -2.53%
2022-10-11 0 0.395 0.385 0.400 - - 0 0 - 0.223 0.218 0.226 - - 0 - 0.00%
2022-10-10 0 0.395 0.375 0.400 - - 0 0 - 0.223 0.212 0.226 - - 0 - 0.00%
2022-10-07 0 0.395 0.390 0.395 0.390 0.395 134,000 52,420 0.3912 0.223 0.221 0.223 0.221 0.223 236,971 0.2212 0.00%
2022-10-06 0 0.395 0.390 0.400 0.390 0.395 132,000 51,930 0.3934 0.223 0.221 0.226 0.221 0.223 233,434 0.2225 -1.25%
2022-10-05 0 0.400 0.395 0.400 0.385 0.400 206,000 80,540 0.3910 0.226 0.223 0.226 0.218 0.226 364,299 0.2211 3.90%
2022-10-03 0 0.385 0.385 0.410 0.380 0.390 264,000 101,800 0.3856 0.218 0.218 0.232 0.215 0.221 466,868 0.2180 -1.28%
2022-09-30 0 0.390 0.390 0.400 0.385 0.400 156,000 61,220 0.3924 0.221 0.221 0.226 0.218 0.226 275,877 0.2219 -4.88%
2022-09-29 0 0.410 0.395 0.410 0.385 0.410 202,000 81,030 0.4011 0.232 0.223 0.232 0.218 0.232 357,225 0.2268 -2.38%
2022-09-28 0 0.420 0.410 0.430 - - 0 0 - 0.237 0.232 0.243 - - 0 - 0.00%
2022-09-27 0 0.420 0.405 0.430 - - 0 0 - 0.237 0.229 0.243 - - 0 - 0.00%
2022-09-26 0 0.420 0.410 0.430 0.410 0.420 154,000 64,050 0.4159 0.237 0.232 0.243 0.232 0.237 272,340 0.2352 -3.45%
2022-09-23 0 0.435 0.415 0.435 0.415 0.435 84,000 35,260 0.4198 0.246 0.235 0.246 0.235 0.246 148,549 0.2374 4.82%
2022-09-22 0 0.415 0.410 0.440 0.415 0.420 310,000 129,060 0.4163 0.235 0.232 0.249 0.235 0.237 548,216 0.2354 0.00%
2022-09-21 0 0.415 0.415 0.430 0.415 0.430 150,000 64,230 0.4282 0.235 0.235 0.243 0.235 0.243 265,266 0.2421 0.00%
2022-09-20 0 0.415 0.410 0.420 0.410 0.410 78,000 31,980 0.4100 0.235 0.232 0.237 0.232 0.232 137,938 0.2318 0.00%
2022-09-19 0 0.415 0.410 0.420 - - 0 0 - 0.235 0.232 0.237 - - 0 - 0.00%
2022-09-16 0 0.415 0.415 0.420 - - 0 0 - 0.235 0.235 0.237 - - 0 - 0.00%
2022-09-15 0 0.415 0.410 0.415 0.415 0.415 10,000 4,150 0.4150 0.235 0.232 0.235 0.235 0.235 17,684 0.2347 1.22%
2022-09-14 0 0.410 0.405 0.420 0.405 0.410 112,000 45,610 0.4072 0.232 0.229 0.237 0.229 0.232 198,065 0.2303 -2.38%
2022-09-13 0 0.420 0.415 0.435 - - 0 0 - 0.237 0.235 0.246 - - 0 - 0.00%
2022-09-09 0 0.420 0.420 0.425 0.400 0.430 414,000 172,480 0.4166 0.237 0.237 0.240 0.226 0.243 732,134 0.2356 1.20%
2022-09-08 0 0.415 0.405 0.430 - - 0 0 - 0.235 0.229 0.243 - - 0 - 0.00%
2022-09-07 0 0.415 0.405 0.420 0.415 0.420 42,000 17,440 0.4152 0.235 0.229 0.237 0.235 0.237 74,274 0.2348 -1.19%
2022-09-06 0 0.420 0.410 0.430 0.415 0.420 80,000 33,300 0.4163 0.237 0.232 0.243 0.235 0.237 141,475 0.2354 2.44%
2022-09-05 0 0.410 0.405 0.425 0.400 0.410 368,000 148,580 0.4038 0.232 0.229 0.240 0.226 0.232 650,786 0.2283 1.23%
2022-09-02 0 0.405 0.405 0.415 0.405 0.415 204,000 83,370 0.4087 0.229 0.229 0.235 0.229 0.235 360,762 0.2311 -2.41%
2022-09-01 0 0.415 0.405 0.415 - - 0 0 - 0.235 0.229 0.235 - - 0 - -0.00%
2022-08-31 0 0.430 0.415 0.430 0.430 0.430 120,000 51,600 0.4300 0.235 0.226 0.235 0.235 0.235 219,883 0.2347 0.00%
2022-08-30 0 0.430 0.420 0.430 0.420 0.430 44,000 18,900 0.4295 0.235 0.229 0.235 0.229 0.235 80,624 0.2344 0.00%
2022-08-29 0 0.430 0.415 0.430 0.415 0.430 46,000 19,540 0.4248 0.235 0.226 0.235 0.226 0.235 84,289 0.2318 1.18%
2022-08-26 0 0.425 0.415 0.425 - - 0 0 - 0.232 0.226 0.232 - - 0 - 0.00%
2022-08-25 0 0.425 0.415 0.430 - - 40,000 17,000 0.4250 0.232 0.226 0.235 - - 73,294 0.2319 -1.16%
2022-08-24 0 0.430 0.415 0.430 0.410 0.415 154,000 63,930 0.4151 0.235 0.226 0.235 0.224 0.226 282,183 0.2266 3.61%
2022-08-23 0 0.415 0.410 0.430 0.405 0.415 106,000 43,710 0.4124 0.226 0.224 0.235 0.221 0.226 194,230 0.2250 0.00%
2022-08-22 0 0.415 0.410 0.420 0.405 0.410 156,000 63,990 0.4102 0.226 0.224 0.229 0.221 0.224 285,848 0.2239 0.00%
2022-08-19 0 0.415 0.410 0.420 - - 0 0 - 0.226 0.224 0.229 - - 0 - 0.00%
2022-08-18 0 0.415 0.410 0.420 0.410 0.410 302,000 123,820 0.4100 0.226 0.224 0.229 0.224 0.224 553,373 0.2238 -1.19%
2022-08-17 0 0.420 0.410 0.425 - - 0 0 - 0.229 0.224 0.232 - - 0 - 0.00%
2022-08-16 0 0.420 0.410 0.425 0.410 0.425 214,000 89,910 0.4201 0.229 0.224 0.232 0.224 0.232 392,125 0.2293 0.00%
2022-08-15 0 0.420 0.410 0.425 0.410 0.430 392,000 163,640 0.4174 0.229 0.224 0.232 0.224 0.235 718,285 0.2278 -2.33%
2022-08-12 0 0.430 0.420 0.430 - - 0 0 - 0.235 0.229 0.235 - - 0 - 0.00%
2022-08-11 0 0.430 0.410 0.430 0.430 0.430 100,000 43,000 0.4300 0.235 0.224 0.235 0.235 0.235 183,236 0.2347 3.61%
2022-08-10 0 0.415 0.415 0.435 0.415 0.420 398,000 165,690 0.4163 0.226 0.226 0.237 0.226 0.229 729,279 0.2272 -3.49%
2022-08-09 0 0.430 0.420 0.435 0.420 0.430 154,000 66,180 0.4297 0.235 0.229 0.237 0.229 0.235 282,183 0.2345 3.61%
2022-08-08 0 0.415 0.415 0.420 0.415 0.415 102,000 42,330 0.4150 0.226 0.226 0.229 0.226 0.226 186,901 0.2265 -1.19%
2022-08-05 0 0.420 0.405 0.420 0.405 0.415 202,000 82,210 0.4070 0.229 0.221 0.229 0.221 0.226 370,137 0.2221 -3.45%
2022-08-04 0 0.435 0.415 0.435 0.430 0.435 44,000 19,130 0.4348 0.237 0.226 0.237 0.235 0.237 80,624 0.2373 1.16%
2022-08-03 0 0.430 0.410 0.430 0.410 0.430 640,000 265,670 0.4151 0.235 0.224 0.235 0.224 0.235 1,172,710 0.2265 2.38%
2022-08-02 0 0.420 0.405 0.420 0.410 0.420 170,000 71,340 0.4196 0.229 0.221 0.229 0.224 0.229 311,501 0.2290 0.00%
2022-08-01 0 0.420 0.400 0.420 0.400 0.415 330,000 135,240 0.4098 0.229 0.218 0.229 0.218 0.226 604,679 0.2237 1.20%
2022-07-29 0 0.415 0.400 0.415 0.415 0.415 4,000 1,660 0.4150 0.226 0.218 0.226 0.226 0.226 7,329 0.2265 0.00%
2022-07-28 0 0.415 0.415 0.420 0.415 0.415 6,000 2,490 0.4150 0.226 0.226 0.229 0.226 0.226 10,994 0.2265 0.00%
2022-07-27 0 0.415 0.410 0.420 0.410 0.415 42,000 17,420 0.4148 0.226 0.224 0.229 0.224 0.226 76,959 0.2264 0.00%
2022-07-26 0 0.415 0.410 0.420 0.410 0.410 180,000 73,800 0.4100 0.226 0.224 0.229 0.224 0.224 329,825 0.2238 0.00%
2022-07-25 0 0.415 0.400 0.420 0.410 0.415 154,000 63,350 0.4114 0.226 0.218 0.229 0.224 0.226 282,183 0.2245 -1.19%
2022-07-22 0 0.420 0.415 0.420 - - 0 0 - 0.229 0.226 0.229 - - 0 - 0.00%
2022-07-21 0 0.420 0.415 0.420 - - 0 0 - 0.229 0.226 0.229 - - 0 - 0.00%
2022-07-20 0 0.420 0.415 0.420 0.420 0.420 1,000,000 420,000 0.4200 0.229 0.226 0.229 0.229 0.229 1,832,360 0.2292 0.00%
2022-07-19 0 0.420 0.415 0.425 0.410 0.420 378,000 156,670 0.4145 0.229 0.226 0.232 0.224 0.229 692,632 0.2262 0.00%
2022-07-18 0 0.420 0.415 0.425 0.425 0.425 60,000 25,500 0.4250 0.229 0.226 0.232 0.232 0.232 109,942 0.2319 0.00%
2022-07-15 0 0.420 0.415 0.425 0.415 0.425 272,000 113,600 0.4176 0.229 0.226 0.232 0.226 0.232 498,402 0.2279 0.00%
2022-07-14 0 0.420 0.410 0.425 0.420 0.420 34,000 14,280 0.4200 0.229 0.224 0.232 0.229 0.229 62,300 0.2292 0.00%
2022-07-13 0 0.420 0.410 0.435 - - 0 0 - 0.229 0.224 0.237 - - 0 - 0.00%
2022-07-12 0 0.420 0.410 0.430 - - 0 0 - 0.229 0.224 0.235 - - 0 - 0.00%
2022-07-11 0 0.420 0.410 0.440 0.420 0.420 2,000 840 0.4200 0.229 0.224 0.240 0.229 0.229 3,665 0.2292 0.00%
2022-07-08 0 0.420 0.410 0.435 - - 0 0 - 0.229 0.224 0.237 - - 0 - 0.00%
2022-07-07 0 0.420 0.410 0.450 0.405 0.420 42,000 17,260 0.4110 0.229 0.224 0.246 0.221 0.229 76,959 0.2243 -1.18%
2022-07-06 0 0.425 0.415 0.425 0.405 0.430 94,000 38,480 0.4094 0.232 0.226 0.232 0.221 0.235 172,242 0.2234 -1.16%
2022-07-05 0 0.430 0.425 0.435 0.410 0.450 640,000 269,940 0.4218 0.235 0.232 0.237 0.224 0.246 1,172,710 0.2302 -3.37%
2022-07-04 0 0.445 0.430 0.445 0.445 0.445 30,000 13,350 0.4450 0.243 0.235 0.243 0.243 0.243 54,971 0.2429 0.00%
2022-06-30 0 0.445 0.415 0.450 - - 2,000 890 0.4450 0.243 0.226 0.246 - - 3,665 0.2429 0.00%
2022-06-29 0 0.445 0.420 0.445 0.435 0.445 192,000 85,020 0.4428 0.243 0.229 0.243 0.237 0.243 351,813 0.2417 1.14%
2022-06-28 0 0.440 0.435 0.445 0.420 0.440 370,000 159,800 0.4319 0.240 0.237 0.243 0.229 0.240 677,973 0.2357 1.15%
2022-06-27 0 0.435 0.425 0.435 0.435 0.435 2,000 870 0.4350 0.237 0.232 0.237 0.237 0.237 3,665 0.2374 0.00%
2022-06-24 0 0.435 0.425 0.440 0.430 0.430 810,000 348,300 0.4300 0.237 0.232 0.240 0.235 0.235 1,484,211 0.2347 -1.14%
2022-06-23 0 0.440 0.430 0.445 0.420 0.440 90,000 39,360 0.4373 0.240 0.235 0.243 0.229 0.240 164,912 0.2387 2.33%
2022-06-22 0 0.430 0.420 0.440 0.405 0.440 218,000 90,620 0.4157 0.235 0.229 0.240 0.221 0.240 399,454 0.2269 -3.37%
2022-06-21 0 0.445 0.415 0.445 0.440 0.445 300,000 132,200 0.4407 0.243 0.226 0.243 0.240 0.243 549,708 0.2405 2.30%
2022-06-20 0 0.435 0.405 0.435 - - 0 0 - 0.237 0.221 0.237 - - 0 - 0.00%
2022-06-17 0 0.435 0.400 0.435 - - 0 0 - 0.237 0.218 0.237 - - 0 - 0.00%
2022-06-16 0 0.435 0.410 0.435 0.435 0.435 176,000 76,560 0.4350 0.237 0.224 0.237 0.237 0.237 322,495 0.2374 2.35%
2022-06-15 0 0.425 0.415 0.425 - - 4,000 1,740 0.4350 0.232 0.226 0.232 - - 7,329 0.2374 -1.16%
2022-06-14 0 0.430 0.430 0.435 - - 0 0 - 0.235 0.235 0.237 - - 0 - 0.00%
2022-06-13 0 0.430 0.415 0.435 - - 0 0 - 0.235 0.226 0.237 - - 0 - 0.00%
2022-06-10 0 0.430 0.425 0.435 0.430 0.430 58,000 24,940 0.4300 0.235 0.232 0.237 0.235 0.235 106,277 0.2347 2.38%
2022-06-09 0 0.420 0.415 0.430 - - 0 0 - 0.229 0.226 0.235 - - 0 - 0.00%
2022-06-08 0 0.420 0.415 0.425 0.415 0.430 92,000 38,330 0.4166 0.229 0.226 0.232 0.226 0.235 168,577 0.2274 2.44%
2022-06-07 0 0.410 0.405 0.430 0.410 0.410 150,000 61,500 0.4100 0.224 0.221 0.235 0.224 0.224 274,854 0.2238 1.23%
2022-06-06 0 0.405 0.405 0.420 0.405 0.425 176,000 72,480 0.4118 0.221 0.221 0.229 0.221 0.232 322,495 0.2247 1.25%
2022-06-02 0 0.400 0.400 0.405 0.400 0.400 24,000 9,600 0.4000 0.218 0.218 0.221 0.218 0.218 43,977 0.2183 -1.23%
2022-06-01 0 0.405 0.405 0.430 0.405 0.405 20,000 8,100 0.4050 0.221 0.221 0.235 0.221 0.221 36,647 0.2210 0.00%
2022-05-31 0 0.405 0.405 0.410 0.405 0.405 40,000 16,200 0.4050 0.221 0.221 0.224 0.221 0.221 73,294 0.2210 -1.22%
2022-05-30 0 0.410 0.410 0.420 0.405 0.410 178,000 72,430 0.4069 0.224 0.224 0.229 0.221 0.224 326,160 0.2221 2.50%
2022-05-27 0 0.400 0.395 0.410 0.400 0.400 286,000 114,400 0.4000 0.218 0.216 0.224 0.218 0.218 524,055 0.2183 0.00%
2022-05-26 0 0.400 0.395 0.405 0.400 0.415 304,000 123,140 0.4051 0.218 0.216 0.221 0.218 0.226 557,037 0.2211 -2.44%
2022-05-25 0 0.410 0.410 0.415 0.400 0.410 100,000 40,500 0.4050 0.224 0.224 0.226 0.218 0.224 183,236 0.2210 1.23%
2022-05-24 0 0.405 0.400 0.405 0.395 0.410 160,000 64,500 0.4031 0.221 0.218 0.221 0.216 0.224 293,178 0.2200 0.00%
2022-05-23 0 0.405 0.390 0.405 0.400 0.405 80,000 32,200 0.4025 0.221 0.213 0.221 0.218 0.221 146,589 0.2197 1.25%
2022-05-20 0 0.400 0.400 0.405 0.400 0.400 40,000 16,000 0.4000 0.218 0.218 0.221 0.218 0.218 73,294 0.2183 0.00%
2022-05-19 0 0.400 0.390 0.430 0.400 0.400 20,000 8,000 0.4000 0.218 0.213 0.235 0.218 0.218 36,647 0.2183 -1.23%
2022-05-18 0 0.405 0.400 0.410 0.390 0.400 110,000 43,300 0.3936 0.221 0.218 0.224 0.213 0.218 201,560 0.2148 1.25%
2022-05-17 0 0.400 0.380 0.400 0.400 0.405 380,000 152,150 0.4004 0.218 0.207 0.218 0.218 0.221 696,297 0.2185 -1.23%
2022-05-16 0 0.405 0.380 0.410 - - 0 0 - 0.221 0.207 0.224 - - 0 - 0.00%
2022-05-13 0 0.405 0.380 0.410 0.405 0.410 98,000 39,920 0.4073 0.221 0.207 0.224 0.221 0.224 179,571 0.2223 -1.22%
2022-05-12 0 0.410 0.405 0.410 0.400 0.410 224,000 89,840 0.4011 0.224 0.221 0.224 0.218 0.224 410,449 0.2189 -1.20%
2022-05-11 0 0.415 0.385 0.420 0.415 0.420 36,000 15,020 0.4172 0.226 0.210 0.229 0.226 0.229 65,965 0.2277 0.00%
2022-05-10 0 0.415 0.380 0.415 0.415 0.430 26,000 10,880 0.4185 0.226 0.207 0.226 0.226 0.235 47,641 0.2284 0.00%
2022-05-06 0 0.415 0.385 0.415 - - 0 0 - 0.226 0.210 0.226 - - 0 - 0.00%
2022-05-05 0 0.415 0.415 0.420 0.415 0.415 400,000 166,000 0.4150 0.226 0.226 0.229 0.226 0.226 732,944 0.2265 -1.19%
2022-05-04 0 0.420 0.410 0.435 - - 0 0 - 0.229 0.224 0.237 - - 0 - 0.00%
2022-05-03 0 0.420 0.410 0.425 0.420 0.430 190,000 80,570 0.4241 0.229 0.224 0.232 0.229 0.235 348,148 0.2314 0.00%
2022-04-29 0 0.420 0.405 0.425 0.410 0.420 326,000 135,370 0.4152 0.229 0.221 0.232 0.224 0.229 597,349 0.2266 0.00%
2022-04-28 0 0.420 0.410 0.420 0.410 0.420 224,000 92,160 0.4114 0.229 0.224 0.229 0.224 0.229 410,449 0.2245 -1.18%
2022-04-27 0 0.425 0.410 0.430 0.415 0.430 604,000 256,070 0.4240 0.232 0.224 0.235 0.226 0.235 1,106,745 0.2314 -1.16%
2022-04-26 0 0.430 0.420 0.430 0.420 0.430 558,000 239,540 0.4293 0.235 0.229 0.235 0.229 0.235 1,022,457 0.2343 -3.37%
2022-04-25 0 0.445 0.420 0.465 - - 0 0 - 0.243 0.229 0.254 - - 0 - 0.00%
2022-04-22 0 0.445 0.405 0.465 - - 0 0 - 0.243 0.221 0.254 - - 0 - 0.00%
2022-04-21 0 0.445 0.410 0.465 - - 0 0 - 0.243 0.224 0.254 - - 0 - 0.00%
2022-04-20 0 0.445 0.420 0.465 - - 0 0 - 0.243 0.229 0.254 - - 0 - 0.00%
2022-04-19 0 0.445 0.440 0.465 0.445 0.445 10,000 4,430 0.4430 0.243 0.240 0.254 0.243 0.243 18,324 0.2418 1.14%
2022-04-14 0 0.440 0.425 0.440 0.420 0.440 54,000 22,940 0.4248 0.240 0.232 0.240 0.229 0.240 98,947 0.2318 -1.12%
2022-04-13 0 0.445 0.445 0.465 0.425 0.440 60,000 26,070 0.4345 0.243 0.243 0.254 0.232 0.240 109,942 0.2371 2.30%
2022-04-12 0 0.435 0.435 0.465 0.435 0.440 342,000 148,890 0.4354 0.237 0.237 0.254 0.237 0.240 626,667 0.2376 -3.33%
2022-04-11 0 0.450 0.440 0.470 - - 0 0 - 0.246 0.240 0.256 - - 0 - 0.00%
2022-04-08 0 0.450 0.440 0.470 - - 0 0 - 0.246 0.240 0.256 - - 0 - 0.00%
2022-04-07 0 0.450 0.440 0.470 - - 0 0 - 0.246 0.240 0.256 - - 0 - 0.00%
2022-04-06 0 0.450 0.445 0.470 - - 0 0 - 0.246 0.243 0.256 - - 0 - 0.00%
2022-04-04 0 0.450 0.450 0.465 0.440 0.465 74,000 32,900 0.4446 0.246 0.246 0.254 0.240 0.254 135,595 0.2426 0.00%
2022-04-01 0 0.450 0.435 0.450 0.450 0.450 186,000 83,700 0.4500 0.246 0.237 0.246 0.246 0.246 340,819 0.2456 0.00%
2022-03-31 0 0.450 0.450 0.470 0.450 0.470 238,000 110,780 0.4655 0.246 0.246 0.256 0.246 0.256 436,102 0.2540 -4.26%
2022-03-30 0 0.470 0.455 0.470 0.465 0.470 178,000 83,260 0.4678 0.256 0.248 0.256 0.254 0.256 326,160 0.2553 1.08%
2022-03-29 0 0.465 0.435 0.465 - - 0 0 - 0.254 0.237 0.254 - - 0 - 0.00%
2022-03-28 0 0.465 0.445 0.465 0.465 0.465 2,000 930 0.4650 0.254 0.243 0.254 0.254 0.254 3,665 0.2538 1.09%
2022-03-25 0 0.460 0.460 0.470 - - 0 0 - 0.251 0.251 0.256 - - 0 - 0.00%
2022-03-24 0 0.460 0.460 0.470 - - 0 0 - 0.251 0.251 0.256 - - 0 - 2.22%
2022-03-23 0 0.450 0.450 0.470 0.450 0.450 10,000 4,500 0.4500 0.246 0.246 0.256 0.246 0.246 18,324 0.2456 -3.23%
2022-03-22 0 0.465 0.455 0.470 - - 0 0 - 0.254 0.248 0.256 - - 0 - 0.00%
2022-03-21 0 0.465 0.450 0.465 0.470 0.470 2,000 940 0.4700 0.254 0.246 0.254 0.256 0.256 3,665 0.2565 0.00%
2022-03-18 0 0.465 0.430 0.465 0.450 0.465 138,000 62,380 0.4520 0.254 0.235 0.254 0.246 0.254 252,866 0.2467 8.14%
2022-03-17 0 0.430 0.450 0.465 - - 0 0 - 0.235 0.246 0.254 - - 0 - 4.88%
2022-03-16 0 0.410 0.410 0.465 0.400 0.410 474,000 190,400 0.4017 0.224 0.224 0.254 0.218 0.224 868,538 0.2192 2.50%
2022-03-15 0 0.400 0.390 0.400 0.400 0.420 362,000 150,040 0.4145 0.218 0.213 0.218 0.218 0.229 663,314 0.2262 -3.61%
2022-03-14 0 0.415 0.410 0.420 0.415 0.435 250,000 106,990 0.4280 0.226 0.224 0.229 0.226 0.237 458,090 0.2336 -5.68%
2022-03-11 0 0.440 0.440 0.470 0.430 0.430 4,000 1,720 0.4300 0.240 0.240 0.256 0.235 0.235 7,329 0.2347 -4.35%
2022-03-10 0 0.460 0.430 0.460 0.460 0.460 2,000 920 0.4600 0.251 0.235 0.251 0.251 0.251 3,665 0.2510 1.10%
2022-03-09 0 0.455 0.465 0.470 - - 0 0 - 0.248 0.254 0.256 - - 0 - -2.15%
2022-03-08 0 0.465 0.435 0.470 0.445 0.470 32,000 14,810 0.4628 0.254 0.237 0.256 0.243 0.256 58,636 0.2526 6.90%
2022-03-07 0 0.435 0.435 0.445 0.400 0.450 322,000 134,970 0.4192 0.237 0.237 0.243 0.218 0.246 590,020 0.2288 -3.33%
2022-03-04 0 0.450 0.450 0.485 0.450 0.465 108,000 48,760 0.4515 0.246 0.246 0.265 0.246 0.254 197,895 0.2464 -4.26%
2022-03-03 0 0.470 0.465 0.490 - - 0 0 - 0.256 0.254 0.267 - - 0 - 0.00%
2022-03-02 0 0.470 0.465 0.470 0.465 0.470 28,000 13,120 0.4686 0.256 0.254 0.256 0.254 0.256 51,306 0.2557 0.00%
2022-03-01 0 0.470 0.470 0.495 0.470 0.480 210,000 99,740 0.4750 0.256 0.256 0.270 0.256 0.262 384,796 0.2592 -2.08%
2022-02-28 0 0.480 0.465 0.480 0.480 0.480 180,000 86,400 0.4800 0.262 0.254 0.262 0.262 0.262 329,825 0.2620 2.13%
2022-02-25 0 0.470 0.465 0.495 - - 0 0 - 0.256 0.254 0.270 - - 0 - 0.00%
2022-02-24 0 0.470 0.465 0.495 0.470 0.470 30,000 14,100 0.4700 0.256 0.254 0.270 0.256 0.256 54,971 0.2565 0.00%
2022-02-23 0 0.470 0.475 0.495 0.470 0.500 260,000 125,140 0.4813 0.256 0.259 0.270 0.256 0.273 476,413 0.2627 -6.00%
2022-02-22 0 0.500 0.480 0.500 - - 0 0 - 0.273 0.262 0.273 - - 0 - 0.00%
2022-02-21 0 0.500 0.480 0.500 - - 0 0 - 0.273 0.262 0.273 - - 0 - 0.00%
2022-02-18 0 0.500 0.480 0.500 - - 0 0 - 0.273 0.262 0.273 - - 0 - 0.00%
2022-02-17 0 0.500 0.480 0.500 - - 0 0 - 0.273 0.262 0.273 - - 0 - 0.00%
2022-02-16 0 0.500 0.480 0.510 0.500 0.500 6,000 3,000 0.5000 0.273 0.262 0.278 0.273 0.273 10,994 0.2729 1.01%
2022-02-15 0 0.495 0.495 0.500 0.465 0.550 686,000 346,950 0.5058 0.270 0.270 0.273 0.254 0.300 1,256,999 0.2760 -1.00%
2022-02-14 0 0.500 0.490 0.500 0.500 0.500 2,000 1,000 0.5000 0.273 0.267 0.273 0.273 0.273 3,665 0.2729 2.04%
2022-02-11 0 0.490 0.490 0.500 0.490 0.490 2,000 980 0.4900 0.267 0.267 0.273 0.267 0.267 3,665 0.2674 0.00%
2022-02-10 0 0.490 0.495 0.500 - - 0 0 - 0.267 0.270 0.273 - - 0 - 0.00%
2022-02-09 0 0.490 0.490 0.500 - - 0 0 - 0.267 0.267 0.273 - - 0 - 0.00%
2022-02-08 0 0.490 0.480 0.500 0.490 0.495 164,000 80,560 0.4912 0.267 0.262 0.273 0.267 0.270 300,507 0.2681 -2.00%
2022-02-07 0 0.500 0.495 0.500 0.500 0.500 194,000 97,000 0.5000 0.273 0.270 0.273 0.273 0.273 355,478 0.2729 1.01%
2022-02-04 0 0.495 0.490 0.500 0.490 0.495 58,000 28,510 0.4916 0.270 0.267 0.273 0.267 0.270 106,277 0.2683 3.13%
2022-01-31 0 0.480 0.480 0.495 - - 0 0 - 0.262 0.262 0.270 - - 0 - 0.00%
2022-01-28 0 0.480 0.480 0.495 0.480 0.480 30,000 14,400 0.4800 0.262 0.262 0.270 0.262 0.262 54,971 0.2620 0.00%
2022-01-27 0 0.480 0.470 0.480 - - 0 0 - 0.262 0.256 0.262 - - 0 - -2.04%
2022-01-26 0 0.490 0.480 0.495 0.470 0.495 346,000 167,220 0.4833 0.267 0.262 0.270 0.256 0.270 633,996 0.2638 1.03%
2022-01-25 0 0.485 0.485 0.510 0.485 0.485 16,000 7,760 0.4850 0.265 0.265 0.278 0.265 0.265 29,318 0.2647 -3.00%
2022-01-24 0 0.500 0.485 0.510 - - 0 0 - 0.273 0.265 0.278 - - 0 - 0.00%
2022-01-21 0 0.500 0.500 0.510 0.490 0.500 630,000 314,910 0.4999 0.273 0.273 0.278 0.267 0.273 1,154,387 0.2728 -1.96%
2022-01-20 0 0.510 0.495 0.510 0.510 0.510 8,000 4,080 0.5100 0.278 0.270 0.278 0.278 0.278 14,659 0.2783 3.03%
2022-01-19 0 0.495 0.495 0.510 0.495 0.495 210,000 103,950 0.4950 0.270 0.270 0.278 0.270 0.270 384,796 0.2701 0.00%
2022-01-18 0 0.495 0.495 0.510 0.490 0.510 1,526,000 748,600 0.4906 0.270 0.270 0.278 0.267 0.278 2,796,181 0.2677 -1.00%
2022-01-17 0 0.500 0.495 0.510 0.495 0.510 360,000 180,100 0.5003 0.273 0.270 0.278 0.270 0.278 659,649 0.2730 -1.96%
2022-01-14 0 0.510 0.500 0.510 - - 0 0 - 0.278 0.273 0.278 - - 0 - 0.00%
2022-01-13 0 0.510 0.495 0.510 - - 0 0 - 0.278 0.270 0.278 - - 0 - 0.00%
2022-01-12 0 0.510 0.500 0.510 0.500 0.510 858,000 430,800 0.5021 0.278 0.273 0.278 0.273 0.278 1,572,164 0.2740 -1.92%
2022-01-11 0 0.520 0.500 0.530 0.520 0.540 216,000 112,360 0.5202 0.284 0.273 0.289 0.284 0.295 395,790 0.2839 4.00%
2022-01-10 0 0.500 0.500 0.520 0.500 0.520 66,000 33,240 0.5036 0.273 0.273 0.284 0.273 0.284 120,936 0.2749 0.00%
2022-01-07 0 0.500 0.520 0.530 0.500 0.500 20,000 10,000 0.5000 0.273 0.284 0.289 0.273 0.273 36,647 0.2729 -5.66%
2022-01-06 0 0.530 0.510 0.530 0.510 0.530 52,000 26,560 0.5108 0.289 0.278 0.289 0.278 0.289 95,283 0.2787 1.92%
2022-01-05 0 0.520 0.495 0.530 - - 0 0 - 0.284 0.270 0.289 - - 0 - 0.00%
2022-01-04 0 0.520 0.495 0.530 - - 0 0 - 0.284 0.270 0.289 - - 0 - 0.00%
2022-01-03 0 0.520 0.500 0.520 0.520 0.530 18,000 9,440 0.5244 0.284 0.273 0.284 0.284 0.289 32,982 0.2862 -1.89%
2021-12-31 0 0.530 0.510 0.530 0.520 0.540 352,000 185,120 0.5259 0.289 0.278 0.289 0.284 0.295 644,991 0.2870 6.00%
2021-12-30 0 0.500 0.500 0.520 0.490 0.630 1,432,000 779,040 0.5440 0.273 0.273 0.284 0.267 0.344 2,623,939 0.2969 0.00%
2021-12-29 0 0.500 0.500 0.520 0.500 0.500 68,000 34,000 0.5000 0.273 0.273 0.284 0.273 0.273 124,600 0.2729 -3.85%
2021-12-28 0 0.520 0.485 0.520 0.485 0.520 14,000 6,860 0.4900 0.284 0.265 0.284 0.265 0.284 25,653 0.2674 7.22%
2021-12-24 0 0.485 0.490 0.530 - - 0 0 - 0.265 0.267 0.289 - - 0 - 0.00%
2021-12-23 0 0.485 0.485 0.530 - - 0 0 - 0.265 0.265 0.289 - - 0 - 3.19%
2021-12-22 0 0.470 0.470 0.530 0.470 0.520 306,000 150,070 0.4904 0.256 0.256 0.289 0.256 0.284 560,702 0.2676 -4.08%
2021-12-21 0 0.490 0.490 0.530 - - 0 0 - 0.267 0.267 0.289 - - 0 - 2.08%
2021-12-20 0 0.480 0.480 0.510 0.480 0.480 68,000 32,640 0.4800 0.262 0.262 0.278 0.262 0.262 124,600 0.2620 -4.00%
2021-12-17 0 0.500 0.485 0.500 0.500 0.500 100,000 50,000 0.5000 0.273 0.265 0.273 0.273 0.273 183,236 0.2729 4.17%
2021-12-16 0 0.480 0.480 0.500 0.480 0.480 100,000 48,000 0.4800 0.262 0.262 0.273 0.262 0.262 183,236 0.2620 0.00%
2021-12-15 0 0.480 0.480 0.500 0.480 0.490 88,000 42,620 0.4843 0.262 0.262 0.273 0.262 0.267 161,248 0.2643 -3.03%
2021-12-14 0 0.495 0.495 0.500 0.490 0.495 82,000 40,580 0.4949 0.270 0.270 0.273 0.267 0.270 150,253 0.2701 1.02%
2021-12-13 0 0.490 0.490 0.500 - - 0 0 - 0.267 0.267 0.273 - - 0 - 0.00%
2021-12-10 0 0.490 0.490 0.500 0.490 0.500 332,000 165,800 0.4994 0.267 0.267 0.273 0.267 0.273 608,343 0.2725 -2.00%
2021-12-09 0 0.500 0.490 0.500 - - 0 0 - 0.273 0.267 0.273 - - 0 - 0.00%
2021-12-08 0 0.500 0.495 0.510 0.500 0.500 18,000 9,000 0.5000 0.273 0.270 0.278 0.273 0.273 32,982 0.2729 2.04%
2021-12-07 0 0.490 0.490 0.510 0.490 0.500 4,000 1,980 0.4950 0.267 0.267 0.278 0.267 0.273 7,329 0.2701 -3.92%
2021-12-06 0 0.510 0.500 0.510 0.510 0.510 10,000 5,100 0.5100 0.278 0.273 0.278 0.278 0.278 18,324 0.2783 0.00%
2021-12-03 0 0.510 0.500 0.520 0.510 0.530 744,000 388,280 0.5219 0.278 0.273 0.284 0.278 0.289 1,363,276 0.2848 0.39%
2021-12-02 0 0.550 0.550 0.560 0.550 0.560 502,000 276,120 0.5500 0.277 0.277 0.282 0.277 0.282 995,895 0.2773 1.85%
2021-12-01 0 0.540 0.540 0.550 0.540 0.560 690,000 375,200 0.5438 0.272 0.272 0.277 0.272 0.282 1,368,859 0.2741 1.89%
2021-11-30 0 0.530 0.520 0.530 0.520 0.530 316,000 166,880 0.5281 0.267 0.262 0.267 0.262 0.267 626,898 0.2662 0.00%
2021-11-29 0 0.530 0.520 0.530 0.500 0.530 812,000 424,360 0.5226 0.267 0.262 0.267 0.252 0.267 1,610,889 0.2634 7.07%
2021-11-26 0 0.495 0.480 0.510 0.495 0.510 66,000 33,310 0.5047 0.250 0.242 0.257 0.250 0.257 130,934 0.2544 -1.00%
2021-11-25 0 0.500 0.500 0.530 0.490 0.500 388,000 192,200 0.4954 0.252 0.252 0.267 0.247 0.252 769,735 0.2497 0.00%
2021-11-24 0 0.500 0.480 0.500 0.500 0.500 112,000 56,000 0.5000 0.252 0.242 0.252 0.252 0.252 222,192 0.2520 0.00%
2021-11-23 0 0.500 0.490 0.500 - - 0 0 - 0.252 0.247 0.252 - - 0 - -1.96%
2021-11-22 0 0.510 0.480 0.530 - - 0 0 - 0.257 0.242 0.267 - - 0 - 0.00%
2021-11-19 0 0.510 0.490 0.510 0.520 0.530 14,000 7,300 0.5214 0.257 0.247 0.257 0.262 0.267 27,774 0.2628 2.00%
2021-11-18 0 0.500 0.500 0.540 0.500 0.500 600,000 300,000 0.5000 0.252 0.252 0.272 0.252 0.252 1,190,312 0.2520 0.00%
2021-11-17 0 0.500 0.500 0.530 0.480 0.500 940,000 463,300 0.4929 0.252 0.252 0.267 0.242 0.252 1,864,823 0.2484 -3.85%
2021-11-16 0 0.520 0.490 0.540 - - 0 0 - 0.262 0.247 0.272 - - 0 - 0.00%
2021-11-15 0 0.520 0.490 0.530 - - 0 0 - 0.262 0.247 0.267 - - 0 - 0.00%
2021-11-12 0 0.520 0.490 0.520 - - 0 0 - 0.262 0.247 0.262 - - 0 - 0.00%
2021-11-11 0 0.520 0.520 0.530 0.510 0.510 60,000 30,600 0.5100 0.262 0.262 0.267 0.257 0.257 119,031 0.2571 4.00%
2021-11-10 0 0.500 0.495 0.510 - - 0 0 - 0.252 0.250 0.257 - - 0 - 0.00%
2021-11-09 0 0.500 0.495 0.500 0.490 0.500 342,000 169,280 0.4950 0.252 0.250 0.252 0.247 0.252 678,478 0.2495 0.00%
2021-11-08 0 0.500 0.500 0.520 - - 0 0 - 0.252 0.252 0.262 - - 0 - 0.00%
2021-11-05 0 0.500 0.500 0.520 0.500 0.510 200,000 101,100 0.5055 0.252 0.252 0.262 0.252 0.257 396,771 0.2548 0.00%
2021-11-04 0 0.500 0.500 0.510 0.500 0.510 24,000 12,080 0.5033 0.252 0.252 0.257 0.252 0.257 47,612 0.2537 -1.96%
2021-11-03 0 0.510 0.510 0.540 0.500 0.530 684,000 344,420 0.5035 0.257 0.257 0.272 0.252 0.267 1,356,956 0.2538 -1.92%
2021-11-02 0 0.520 0.520 0.540 0.520 0.520 552,000 287,040 0.5200 0.262 0.262 0.272 0.262 0.262 1,095,087 0.2621 -3.70%
2021-11-01 0 0.540 0.530 0.540 0.540 0.540 2,000 1,080 0.5400 0.272 0.267 0.272 0.272 0.272 3,968 0.2722 0.00%
2021-10-29 0 0.540 0.520 0.540 0.520 0.540 200,000 106,000 0.5300 0.272 0.262 0.272 0.262 0.272 396,771 0.2672 3.85%
2021-10-28 0 0.520 0.520 0.540 0.520 0.520 110,000 57,200 0.5200 0.262 0.262 0.272 0.262 0.262 218,224 0.2621 0.00%
2021-10-27 0 0.520 0.520 0.550 - - 0 0 - 0.262 0.262 0.277 - - 0 - 0.00%
2021-10-26 0 0.520 0.520 0.550 0.520 0.550 326,000 172,340 0.5287 0.262 0.262 0.277 0.262 0.277 646,736 0.2665 -3.70%
2021-10-25 0 0.540 0.510 0.520 - - 0 0 - 0.272 0.257 0.262 - - 0 - 0.00%
2021-10-22 0 0.540 0.520 0.540 0.540 0.540 20,000 10,800 0.5400 0.272 0.262 0.272 0.272 0.272 39,677 0.2722 0.00%
2021-10-21 0 0.540 0.520 0.540 0.520 0.540 82,000 42,680 0.5205 0.272 0.262 0.272 0.262 0.272 162,676 0.2624 3.85%
2021-10-20 0 0.520 0.520 0.540 - - 0 0 - 0.262 0.262 0.272 - - 0 - 0.00%
2021-10-19 0 0.520 0.520 0.540 0.520 0.520 140,000 72,800 0.5200 0.262 0.262 0.272 0.262 0.262 277,740 0.2621 -1.89%
2021-10-18 0 0.530 0.530 0.550 - - 0 0 - 0.267 0.267 0.277 - - 0 - 1.92%
2021-10-15 0 0.520 0.520 0.540 0.510 0.540 162,000 86,440 0.5336 0.262 0.262 0.272 0.257 0.272 321,384 0.2690 0.00%
2021-10-12 0 0.520 0.510 0.530 - - 0 0 - 0.262 0.257 0.267 - - 0 - 0.00%
2021-10-11 0 0.520 0.500 0.520 0.520 0.530 102,000 53,320 0.5227 0.262 0.252 0.262 0.262 0.267 202,353 0.2635 1.96%
2021-10-08 0 0.510 0.500 0.510 0.490 0.510 106,000 52,840 0.4985 0.257 0.252 0.257 0.247 0.257 210,289 0.2513 4.08%
2021-10-07 0 0.490 0.490 0.510 0.480 0.490 310,000 151,680 0.4893 0.247 0.247 0.257 0.242 0.247 614,995 0.2466 5.38%
2021-10-06 0 0.465 0.460 0.465 0.465 0.510 362,000 172,730 0.4772 0.234 0.232 0.234 0.234 0.257 718,155 0.2405 -6.06%
2021-10-05 0 0.495 0.485 0.520 0.485 0.495 40,000 19,700 0.4925 0.250 0.244 0.262 0.244 0.250 79,354 0.2483 3.13%
2021-10-04 0 0.480 0.470 0.520 0.480 0.480 20,000 9,600 0.4800 0.242 0.237 0.262 0.242 0.242 39,677 0.2420 -3.03%
2021-09-30 0 0.495 0.495 0.500 0.495 0.500 260,000 129,700 0.4988 0.250 0.250 0.252 0.250 0.252 515,802 0.2515 -1.00%
2021-09-29 0 0.500 0.500 0.520 - - 0 0 - 0.252 0.252 0.262 - - 0 - 0.00%
2021-09-28 0 0.500 0.500 0.520 - - 0 0 - 0.252 0.252 0.262 - - 0 - 0.00%
2021-09-27 0 0.500 0.500 0.540 0.495 0.500 80,000 39,750 0.4969 0.252 0.252 0.272 0.250 0.252 158,708 0.2505 0.00%
2021-09-24 0 0.500 0.485 0.500 0.500 0.530 114,000 59,520 0.5221 0.252 0.244 0.252 0.252 0.267 226,159 0.2632 -3.85%
2021-09-23 0 0.520 0.510 0.530 0.480 0.520 678,000 329,070 0.4854 0.262 0.257 0.267 0.242 0.262 1,345,053 0.2447 4.00%
2021-09-21 0 0.500 0.500 0.510 0.475 0.500 312,000 153,050 0.4905 0.252 0.252 0.257 0.239 0.252 618,962 0.2473 -1.96%
2021-09-20 0 0.510 0.500 0.530 - - 10,000 5,000 0.5000 0.257 0.252 0.267 - - 19,839 0.2520 0.00%
2021-09-17 0 0.510 0.510 0.530 - - 0 0 - 0.257 0.257 0.267 - - 0 - 0.00%
2021-09-16 0 0.510 0.510 0.530 0.510 0.510 230,000 117,300 0.5100 0.257 0.257 0.267 0.257 0.257 456,286 0.2571 -1.92%
2021-09-15 0 0.520 0.520 0.530 0.520 0.520 746,000 387,920 0.5200 0.262 0.262 0.267 0.262 0.262 1,479,955 0.2621 0.00%
2021-09-14 0 0.520 0.520 0.530 0.520 0.530 244,000 127,280 0.5216 0.262 0.262 0.267 0.262 0.267 484,060 0.2629 0.00%
2021-09-13 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 0.262 0.262 0.267 0.262 0.262 19,839 0.2621 0.00%
2021-09-10 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.262 0.262 0.267 0.262 0.262 39,677 0.2621 0.00%
2021-09-09 0 0.520 0.520 0.550 0.520 0.530 130,000 68,600 0.5277 0.262 0.262 0.277 0.262 0.267 257,901 0.2660 0.00%
2021-09-08 0 0.520 0.520 0.530 0.520 0.520 1,092,000 567,840 0.5200 0.262 0.262 0.267 0.262 0.262 2,166,368 0.2621 0.00%
2021-09-07 0 0.520 0.520 0.530 0.520 0.520 296,000 153,920 0.5200 0.262 0.262 0.267 0.262 0.262 587,221 0.2621 0.00%
2021-09-06 0 0.520 0.510 0.520 0.520 0.530 902,000 469,420 0.5204 0.262 0.257 0.262 0.262 0.267 1,789,436 0.2623 -1.89%
2021-09-03 0 0.530 0.530 0.550 0.530 0.530 6,000 3,180 0.5300 0.267 0.267 0.277 0.267 0.267 11,903 0.2672 -1.85%
2021-09-02 0 0.540 0.520 0.540 0.510 0.550 356,000 185,740 0.5217 0.272 0.262 0.272 0.257 0.277 706,252 0.2630 0.37%
2021-09-01 0 0.550 0.540 0.570 0.550 0.550 98,000 53,900 0.5500 0.271 0.266 0.281 0.271 0.271 198,754 0.2712 0.00%
2021-08-31 0 0.550 0.530 0.550 0.520 0.640 2,240,000 1,265,840 0.5651 0.271 0.261 0.271 0.256 0.316 4,542,952 0.2786 1.85%
2021-08-30 0 0.540 0.530 0.540 0.530 0.540 36,000 19,100 0.5306 0.266 0.261 0.266 0.261 0.266 73,012 0.2616 1.89%
2021-08-27 0 0.530 0.530 0.550 0.530 0.530 2,000 1,060 0.5300 0.261 0.261 0.271 0.261 0.261 4,056 0.2613 -3.64%
2021-08-26 0 0.550 0.530 0.550 0.540 0.550 66,000 35,700 0.5409 0.271 0.261 0.271 0.266 0.271 133,855 0.2667 0.00%
2021-08-25 0 0.550 0.530 0.550 0.530 0.550 102,000 54,320 0.5325 0.271 0.261 0.271 0.261 0.271 206,867 0.2626 5.77%
2021-08-24 0 0.520 0.520 0.530 0.520 0.540 260,000 137,000 0.5269 0.256 0.256 0.261 0.256 0.266 527,307 0.2598 -1.89%
2021-08-23 0 0.530 0.520 0.530 0.520 0.550 486,000 257,760 0.5304 0.261 0.256 0.261 0.256 0.271 985,658 0.2615 0.00%
2021-08-20 0 0.530 0.530 0.540 0.520 0.530 750,000 396,400 0.5285 0.261 0.261 0.266 0.256 0.261 1,521,078 0.2606 -1.85%
2021-08-19 0 0.540 0.540 0.550 0.540 0.550 678,000 371,280 0.5476 0.266 0.266 0.271 0.266 0.271 1,375,054 0.2700 1.89%
2021-08-18 0 0.530 0.530 0.540 0.530 0.540 100,000 53,920 0.5392 0.261 0.261 0.266 0.261 0.266 202,810 0.2659 0.00%
2021-08-17 0 0.530 0.530 0.550 0.530 0.550 322,000 172,520 0.5358 0.261 0.261 0.271 0.261 0.271 653,049 0.2642 -1.85%
2021-08-16 0 0.540 0.540 0.560 0.540 0.570 286,000 157,540 0.5508 0.266 0.266 0.276 0.266 0.281 580,038 0.2716 0.00%
2021-08-13 0 0.540 0.540 0.550 0.540 0.550 178,000 97,780 0.5493 0.266 0.266 0.271 0.266 0.271 361,002 0.2709 -1.82%
2021-08-12 0 0.550 0.530 0.550 0.530 0.550 1,250,000 669,240 0.5354 0.271 0.261 0.271 0.261 0.271 2,535,129 0.2640 0.00%
2021-08-11 0 0.550 0.550 0.560 0.550 0.560 558,000 306,920 0.5500 0.271 0.271 0.276 0.271 0.276 1,131,682 0.2712 -3.51%
2021-08-10 0 0.570 0.560 0.570 0.560 0.570 366,000 208,500 0.5697 0.281 0.276 0.281 0.276 0.281 742,286 0.2809 1.79%
2021-08-09 0 0.560 0.550 0.580 0.540 0.650 2,398,000 1,394,660 0.5816 0.276 0.271 0.286 0.266 0.320 4,863,392 0.2868 -1.75%
2021-08-06 0 0.570 0.550 0.570 0.530 0.580 316,000 173,900 0.5503 0.281 0.271 0.281 0.261 0.286 640,881 0.2713 0.00%
2021-08-05 0 0.570 0.550 0.570 0.550 0.580 514,000 287,920 0.5602 0.281 0.271 0.281 0.271 0.286 1,042,445 0.2762 0.00%
2021-08-04 0 0.570 0.570 0.580 0.560 0.580 406,000 231,000 0.5690 0.281 0.281 0.286 0.276 0.286 823,410 0.2805 -1.72%
2021-08-03 0 0.580 0.570 0.590 0.570 0.600 424,000 246,020 0.5802 0.286 0.281 0.291 0.281 0.296 859,916 0.2861 0.00%
2021-08-02 0 0.580 0.570 0.590 0.570 0.590 280,000 160,500 0.5732 0.286 0.281 0.291 0.281 0.291 567,869 0.2826 -1.69%
2021-07-30 0 0.590 0.580 0.600 0.550 0.590 732,000 421,900 0.5764 0.291 0.286 0.296 0.271 0.291 1,484,572 0.2842 0.00%
2021-07-29 0 0.590 0.580 0.590 0.590 0.600 196,000 115,940 0.5915 0.291 0.286 0.291 0.291 0.296 397,508 0.2917 1.72%
2021-07-28 0 0.580 0.580 0.590 0.580 0.600 506,000 293,560 0.5802 0.286 0.286 0.291 0.286 0.296 1,026,220 0.2861 0.00%
2021-07-27 0 0.580 0.580 0.590 0.570 0.600 1,076,000 633,260 0.5885 0.286 0.286 0.291 0.281 0.296 2,182,239 0.2902 -3.33%
2021-07-26 0 0.600 0.590 0.610 0.600 0.620 566,000 342,000 0.6042 0.296 0.291 0.301 0.296 0.306 1,147,907 0.2979 -3.23%
2021-07-23 0 0.620 0.620 0.630 0.610 0.630 116,000 71,460 0.6160 0.306 0.306 0.311 0.301 0.311 235,260 0.3037 0.00%
2021-07-22 0 0.620 0.610 0.630 0.620 0.630 452,000 280,260 0.6200 0.306 0.301 0.311 0.306 0.311 916,703 0.3057 0.00%
2021-07-21 0 0.620 0.610 0.640 0.610 0.640 74,000 45,760 0.6184 0.306 0.301 0.316 0.301 0.316 150,080 0.3049 0.00%
2021-07-20 0 0.620 0.620 0.630 0.610 0.640 2,084,000 1,290,380 0.6192 0.306 0.306 0.311 0.301 0.316 4,226,567 0.3053 -4.62%
2021-07-19 0 0.650 0.640 0.650 0.650 0.650 424,000 275,600 0.6500 0.320 0.316 0.320 0.320 0.320 859,916 0.3205 0.00%
2021-07-16 0 0.650 0.650 0.660 0.650 0.660 300,000 195,680 0.6523 0.320 0.320 0.325 0.320 0.325 608,431 0.3216 -2.99%
2021-07-15 0 0.670 0.650 0.670 0.660 0.670 148,000 98,520 0.6657 0.330 0.320 0.330 0.325 0.330 300,159 0.3282 0.00%
2021-07-14 0 0.670 0.660 0.670 0.660 0.670 356,000 235,060 0.6603 0.330 0.325 0.330 0.325 0.330 722,005 0.3256 1.52%
2021-07-13 0 0.660 0.660 0.670 0.660 0.670 644,000 425,640 0.6609 0.325 0.325 0.330 0.325 0.330 1,306,099 0.3259 -1.49%
2021-07-12 0 0.670 0.660 0.670 0.660 0.670 838,000 553,760 0.6608 0.330 0.325 0.330 0.325 0.330 1,699,551 0.3258 1.52%
2021-07-09 0 0.660 0.650 0.660 0.650 0.660 1,646,000 1,073,500 0.6522 0.325 0.320 0.325 0.320 0.325 3,338,258 0.3216 -1.49%
2021-07-08 0 0.670 0.650 0.670 0.650 0.670 514,000 335,580 0.6529 0.330 0.320 0.330 0.320 0.330 1,042,445 0.3219 0.00%
2021-07-07 0 0.670 0.650 0.670 0.650 0.670 166,000 108,620 0.6543 0.330 0.320 0.330 0.320 0.330 336,665 0.3226 1.52%
2021-07-06 0 0.660 0.650 0.660 0.660 0.660 3,130,000 2,065,800 0.6600 0.325 0.320 0.325 0.325 0.325 6,347,964 0.3254 1.54%
2021-07-05 0 0.650 0.650 0.660 0.640 0.660 530,000 345,240 0.6514 0.320 0.320 0.325 0.316 0.325 1,074,895 0.3212 -1.52%
2021-07-02 0 0.660 0.660 0.670 0.650 0.670 394,000 258,680 0.6565 0.325 0.325 0.330 0.320 0.330 799,073 0.3237 -1.49%
2021-06-30 0 0.670 0.670 0.680 0.640 0.690 832,000 555,080 0.6672 0.330 0.330 0.335 0.316 0.340 1,687,382 0.3290 0.00%
2021-06-29 0 0.670 0.650 0.670 0.650 0.680 998,000 661,900 0.6632 0.330 0.320 0.330 0.320 0.335 2,024,047 0.3270 1.52%
2021-06-28 0 0.660 0.640 0.660 0.630 0.710 4,222,000 2,803,580 0.6640 0.325 0.316 0.325 0.311 0.350 8,562,652 0.3274 -4.35%
2021-06-25 0 0.690 0.680 0.690 0.680 0.700 2,526,000 1,740,180 0.6889 0.340 0.335 0.340 0.335 0.345 5,122,989 0.3397 -1.43%
2021-06-24 0 0.700 0.690 0.700 0.660 0.720 6,796,000 4,741,140 0.6976 0.345 0.340 0.345 0.325 0.355 13,782,990 0.3440 4.48%
2021-06-23 0 0.670 0.660 0.670 0.650 0.680 2,414,000 1,614,380 0.6688 0.330 0.325 0.330 0.320 0.335 4,895,842 0.3297 3.08%
2021-06-22 0 0.650 0.630 0.660 0.630 0.680 410,000 266,040 0.6489 0.320 0.311 0.325 0.311 0.335 831,522 0.3199 -1.52%
2021-06-21 0 0.660 0.650 0.660 0.630 0.670 450,000 291,180 0.6471 0.325 0.320 0.325 0.311 0.330 912,647 0.3191 0.00%
2021-06-18 0 0.660 0.650 0.660 0.640 0.680 1,916,000 1,261,220 0.6583 0.325 0.320 0.325 0.316 0.335 3,885,846 0.3246 0.00%
2021-06-17 0 0.660 0.660 0.670 0.600 0.680 7,840,000 5,173,220 0.6598 0.325 0.325 0.330 0.296 0.335 15,900,330 0.3254 11.86%
2021-06-16 0 0.590 0.580 0.590 0.590 0.590 624,000 368,160 0.5900 0.291 0.286 0.291 0.291 0.291 1,265,537 0.2909 -1.67%
2021-06-15 0 0.600 0.590 0.600 0.590 0.610 706,000 419,120 0.5937 0.296 0.291 0.296 0.291 0.301 1,431,841 0.2927 1.69%
2021-06-11 0 0.590 0.590 0.610 0.590 0.610 646,000 384,200 0.5947 0.291 0.291 0.301 0.291 0.301 1,310,155 0.2932 0.00%
2021-06-10 0 0.590 0.570 0.610 0.590 0.590 28,000 16,520 0.5900 0.291 0.281 0.301 0.291 0.291 56,787 0.2909 0.00%
2021-06-09 0 0.590 0.590 0.600 0.580 0.610 956,000 556,620 0.5822 0.291 0.291 0.296 0.286 0.301 1,938,867 0.2871 -3.28%
2021-06-08 0 0.610 0.590 0.610 0.590 0.640 1,130,000 688,480 0.6093 0.301 0.291 0.301 0.291 0.316 2,291,757 0.3004 3.39%
2021-06-07 0 0.590 0.580 0.610 0.590 0.590 2,000 1,180 0.5900 0.291 0.286 0.301 0.291 0.291 4,056 0.2909 -3.28%
2021-06-04 0 0.610 0.600 0.630 0.590 0.610 492,000 297,460 0.6046 0.301 0.296 0.311 0.291 0.301 997,827 0.2981 3.39%
2021-06-03 0 0.590 0.570 0.600 0.580 0.610 760,000 447,440 0.5887 0.291 0.281 0.296 0.286 0.301 1,541,359 0.2903 0.00%
2021-06-02 0 0.590 0.570 0.590 - - 0 0 - 0.291 0.281 0.291 - - 0 - 0.00%
2021-06-01 0 0.590 0.580 0.590 0.570 0.600 54,000 31,420 0.5819 0.291 0.286 0.291 0.281 0.296 109,518 0.2869 1.72%
2021-05-31 0 0.580 0.580 0.600 0.580 0.580 306,000 177,480 0.5800 0.286 0.286 0.296 0.286 0.286 620,600 0.2860 0.00%
2021-05-28 0 0.580 0.580 0.600 0.580 0.600 170,000 100,040 0.5885 0.286 0.286 0.296 0.286 0.296 344,778 0.2902 -3.33%
2021-05-27 0 0.600 0.580 0.600 0.580 0.600 742,000 442,160 0.5959 0.296 0.286 0.296 0.286 0.296 1,504,853 0.2938 3.45%
2021-05-26 0 0.580 0.580 0.600 0.580 0.610 304,000 177,900 0.5852 0.286 0.286 0.296 0.286 0.301 616,543 0.2885 -4.92%
2021-05-25 0 0.610 0.590 0.610 0.580 0.610 988,000 582,040 0.5891 0.301 0.291 0.301 0.286 0.301 2,003,766 0.2905 5.17%
2021-05-24 0 0.580 0.560 0.580 0.560 0.580 30,000 17,200 0.5733 0.286 0.276 0.286 0.276 0.286 60,843 0.2827 1.75%
2021-05-21 0 0.570 0.560 0.570 0.560 0.570 96,000 54,280 0.5654 0.281 0.276 0.281 0.276 0.281 194,698 0.2788 1.79%
2021-05-20 0 0.560 0.560 0.570 0.550 0.580 430,000 239,900 0.5579 0.276 0.276 0.281 0.271 0.286 872,084 0.2751 -1.75%
2021-05-18 0 0.570 0.560 0.570 0.560 0.590 1,508,000 866,680 0.5747 0.281 0.276 0.281 0.276 0.291 3,058,380 0.2834 0.00%
2021-05-17 0 0.570 0.560 0.570 0.550 0.680 4,688,000 2,832,760 0.6043 0.281 0.276 0.281 0.271 0.335 9,507,749 0.2979 -10.94%
2021-05-14 0 0.640 0.620 0.640 0.630 0.650 50,000 31,660 0.6332 0.316 0.306 0.316 0.311 0.320 101,405 0.3122 0.00%
2021-05-13 0 0.640 0.620 0.640 0.600 0.640 720,000 441,780 0.6136 0.316 0.306 0.316 0.296 0.316 1,460,234 0.3025 0.00%
2021-05-12 0 0.640 0.640 0.650 0.630 0.670 360,000 228,740 0.6354 0.316 0.316 0.320 0.311 0.330 730,117 0.3133 0.00%
2021-05-11 0 0.640 0.630 0.640 0.620 0.650 524,000 339,380 0.6477 0.316 0.311 0.316 0.306 0.320 1,062,726 0.3193 -3.03%
2021-05-10 0 0.660 0.650 0.660 0.650 0.670 260,000 170,080 0.6542 0.325 0.320 0.325 0.320 0.330 527,307 0.3225 0.00%
2021-05-07 0 0.660 0.650 0.660 0.650 0.670 412,000 270,900 0.6575 0.325 0.320 0.325 0.320 0.330 835,579 0.3242 -1.49%
2021-05-06 0 0.670 0.650 0.670 0.650 0.670 1,566,000 1,021,220 0.6521 0.330 0.320 0.330 0.320 0.330 3,176,010 0.3215 1.52%
2021-05-05 0 0.660 0.660 0.670 0.650 0.730 8,154,000 5,567,040 0.6827 0.325 0.325 0.330 0.320 0.360 16,537,155 0.3366 -1.49%
2021-05-04 0 0.670 0.660 0.670 0.650 0.690 2,770,000 1,835,000 0.6625 0.330 0.325 0.330 0.320 0.340 5,617,846 0.3266 3.08%
2021-05-03 0 0.650 0.630 0.650 0.630 0.650 462,000 296,620 0.6420 0.320 0.311 0.320 0.311 0.320 936,984 0.3166 0.00%
2021-04-30 0 0.650 0.640 0.650 0.630 0.670 2,064,000 1,333,520 0.6461 0.320 0.316 0.320 0.311 0.330 4,186,005 0.3186 -2.99%
2021-04-29 0 0.670 0.660 0.670 0.660 0.710 1,432,000 955,620 0.6673 0.330 0.325 0.330 0.325 0.350 2,904,244 0.3290 -1.47%
2021-04-28 0 0.680 0.670 0.680 0.670 0.700 2,042,000 1,385,560 0.6785 0.335 0.330 0.335 0.330 0.345 4,141,387 0.3346 -1.45%
2021-04-27 0 0.690 0.680 0.690 0.630 0.710 12,528,000 8,519,280 0.6800 0.340 0.335 0.340 0.311 0.350 25,408,079 0.3353 11.29%
2021-04-26 0 0.620 0.610 0.620 0.560 0.650 5,556,000 3,388,500 0.6099 0.306 0.301 0.306 0.276 0.320 11,268,142 0.3007 5.08%
2021-04-23 0 0.590 0.570 0.580 0.540 0.600 4,994,000 2,897,280 0.5802 0.291 0.281 0.286 0.266 0.296 10,128,348 0.2861 1.72%
2021-04-22 0 0.580 0.570 0.580 0.510 0.580 7,104,000 3,905,260 0.5497 0.286 0.281 0.286 0.251 0.286 14,407,646 0.2711 16.00%
2021-04-21 0 0.500 0.495 0.500 0.500 0.500 50,000 25,000 0.5000 0.247 0.244 0.247 0.247 0.247 101,405 0.2465 0.00%
2021-04-20 0 0.500 0.500 0.510 0.500 0.510 156,000 79,100 0.5071 0.247 0.247 0.251 0.247 0.251 316,384 0.2500 -1.96%
2021-04-19 0 0.510 0.495 0.510 0.490 0.510 1,000,000 497,460 0.4975 0.251 0.244 0.251 0.242 0.251 2,028,103 0.2453 4.08%
2021-04-16 0 0.490 0.490 0.495 0.490 0.500 46,000 22,940 0.4987 0.242 0.242 0.244 0.242 0.247 93,293 0.2459 -2.00%
2021-04-15 0 0.500 0.490 0.500 0.500 0.500 56,000 28,000 0.5000 0.247 0.242 0.247 0.247 0.247 113,574 0.2465 0.00%
2021-04-14 0 0.500 0.475 0.500 0.485 0.500 346,000 169,070 0.4886 0.247 0.234 0.247 0.239 0.247 701,724 0.2409 0.00%
2021-04-13 0 0.500 0.485 0.510 0.500 0.500 10,000 5,000 0.5000 0.247 0.239 0.251 0.247 0.247 20,281 0.2465 0.00%
2021-04-12 0 0.500 0.490 0.500 0.500 0.510 150,000 75,100 0.5007 0.247 0.242 0.247 0.247 0.251 304,216 0.2469 -1.96%
2021-04-09 0 0.510 0.500 0.510 0.485 0.510 216,000 108,380 0.5018 0.251 0.247 0.251 0.239 0.251 438,070 0.2474 2.00%
2021-04-08 0 0.500 0.495 0.500 0.500 0.500 190,000 95,000 0.5000 0.247 0.244 0.247 0.247 0.247 385,340 0.2465 -1.96%
2021-04-07 0 0.510 0.500 0.520 0.465 0.510 464,000 228,810 0.4931 0.251 0.247 0.256 0.229 0.251 941,040 0.2431 6.25%
2021-04-01 0 0.480 0.460 0.510 0.470 0.480 300,000 143,000 0.4767 0.237 0.227 0.251 0.232 0.237 608,431 0.2350 4.35%
2021-03-31 0 0.460 0.460 0.465 0.460 0.470 420,000 195,400 0.4652 0.227 0.227 0.229 0.227 0.232 851,803 0.2294 0.00%
2021-03-30 0 0.460 0.460 0.480 0.460 0.460 110,000 50,600 0.4600 0.227 0.227 0.237 0.227 0.227 223,091 0.2268 0.00%
2021-03-29 0 0.460 0.470 0.480 0.460 0.470 390,000 182,400 0.4677 0.227 0.232 0.237 0.227 0.232 790,960 0.2306 1.10%
2021-03-26 0 0.455 0.455 0.470 - - 0 0 - 0.224 0.224 0.232 - - 0 - 1.11%
2021-03-25 0 0.450 0.450 0.470 0.450 0.465 468,000 210,660 0.4501 0.222 0.222 0.232 0.222 0.229 949,152 0.2219 -3.23%
2021-03-24 0 0.465 0.450 0.470 0.450 0.465 16,000 7,350 0.4594 0.229 0.222 0.232 0.222 0.229 32,450 0.2265 1.09%
2021-03-23 0 0.460 0.460 0.470 0.450 0.465 358,000 164,170 0.4586 0.227 0.227 0.232 0.222 0.229 726,061 0.2261 0.00%
2021-03-22 0 0.460 0.460 0.480 0.460 0.475 539,000 249,610 0.4631 0.227 0.227 0.237 0.227 0.234 1,093,148 0.2283 -2.13%
2021-03-19 0 0.470 0.465 0.485 0.465 0.480 5,344,000 2,513,360 0.4703 0.232 0.229 0.239 0.229 0.237 10,838,184 0.2319 0.00%
2021-03-18 0 0.470 0.465 0.475 0.470 0.475 790,000 373,380 0.4726 0.232 0.229 0.234 0.232 0.234 1,602,202 0.2330 -2.08%
2021-03-17 0 0.480 0.470 0.490 0.470 0.480 384,000 183,320 0.4774 0.237 0.232 0.242 0.232 0.237 778,792 0.2354 3.23%
2021-03-16 0 0.465 0.465 0.480 0.450 0.500 1,958,000 926,100 0.4730 0.229 0.229 0.237 0.222 0.247 3,971,026 0.2332 -4.12%
2021-03-15 0 0.485 0.485 0.500 0.485 0.500 74,000 36,770 0.4969 0.239 0.239 0.247 0.239 0.247 150,080 0.2450 -2.02%
2021-03-12 0 0.495 0.490 0.510 0.485 0.510 388,000 196,110 0.5054 0.244 0.242 0.251 0.239 0.251 786,904 0.2492 -2.94%
2021-03-11 0 0.510 0.490 0.510 0.485 0.520 402,000 201,110 0.5003 0.251 0.242 0.251 0.239 0.256 815,298 0.2467 3.03%
2021-03-10 0 0.495 0.470 0.500 0.465 0.495 472,000 226,420 0.4797 0.244 0.232 0.247 0.229 0.244 957,265 0.2365 3.13%
2021-03-09 0 0.480 0.470 0.485 0.465 0.490 170,000 82,340 0.4844 0.237 0.232 0.239 0.229 0.242 344,778 0.2388 -1.03%
2021-03-08 0 0.485 0.440 0.485 0.440 0.490 488,000 224,610 0.4603 0.239 0.217 0.239 0.217 0.242 989,714 0.2269 11.49%
2021-03-05 0 0.435 0.435 0.465 0.365 0.445 2,938,000 1,220,020 0.4153 0.214 0.214 0.229 0.180 0.219 5,958,568 0.2048 -5.43%
2021-03-04 0 0.460 0.455 0.470 0.460 0.460 40,000 18,400 0.4600 0.227 0.224 0.232 0.227 0.227 81,124 0.2268 -4.17%
2021-03-03 0 0.480 0.460 0.480 - - 0 0 - 0.237 0.227 0.237 - - 0 - 0.00%
2021-03-02 0 0.480 0.465 0.480 0.475 0.490 322,000 154,580 0.4801 0.237 0.229 0.237 0.234 0.242 653,049 0.2367 2.13%
2021-03-01 0 0.470 0.470 0.510 0.470 0.490 40,000 19,200 0.4800 0.232 0.232 0.251 0.232 0.242 81,124 0.2367 -4.08%
2021-02-26 0 0.490 0.475 0.490 - - 0 0 - 0.242 0.234 0.242 - - 0 - -2.00%
2021-02-25 0 0.500 0.490 0.500 0.500 0.500 390,000 195,000 0.5000 0.247 0.242 0.247 0.247 0.247 790,960 0.2465 2.04%
2021-02-24 0 0.490 0.485 0.500 0.490 0.520 910,000 454,130 0.4990 0.242 0.239 0.247 0.242 0.256 1,845,574 0.2461 -5.77%
2021-02-23 0 0.520 0.520 0.530 0.510 0.540 1,382,000 712,780 0.5158 0.256 0.256 0.261 0.251 0.266 2,802,839 0.2543 -1.89%
2021-02-22 0 0.530 0.520 0.530 0.510 0.540 2,420,000 1,268,060 0.5240 0.261 0.256 0.261 0.251 0.266 4,908,010 0.2584 3.92%
2021-02-19 0 0.510 0.500 0.510 0.455 0.590 8,648,000 4,612,900 0.5334 0.251 0.247 0.251 0.224 0.291 17,539,038 0.2630 5.15%
2021-02-18 0 0.485 0.480 0.485 0.475 0.485 1,044,000 499,180 0.4781 0.239 0.237 0.239 0.234 0.239 2,117,340 0.2358 1.04%
2021-02-17 0 0.480 0.470 0.480 0.445 0.480 816,000 381,260 0.4672 0.237 0.232 0.237 0.219 0.237 1,654,932 0.2304 6.67%
2021-02-16 0 0.450 0.435 0.465 0.430 0.450 504,000 226,720 0.4498 0.222 0.214 0.229 0.212 0.222 1,022,164 0.2218 0.00%
2021-02-11 0 0.450 0.420 0.465 - - 0 0 - 0.222 0.207 0.229 - - 0 - 0.00%
2021-02-10 0 0.450 0.435 0.455 0.435 0.450 464,000 207,210 0.4466 0.222 0.214 0.224 0.214 0.222 941,040 0.2202 3.45%
2021-02-09 0 0.435 0.420 0.440 0.405 0.455 1,142,000 489,840 0.4289 0.214 0.207 0.217 0.200 0.224 2,316,094 0.2115 -5.43%
2021-02-08 0 0.460 0.450 0.460 0.450 0.470 182,000 84,010 0.4616 0.227 0.222 0.227 0.222 0.232 369,115 0.2276 3.37%
2021-02-05 0 0.445 0.425 0.445 0.420 0.450 374,000 165,830 0.4434 0.219 0.210 0.219 0.207 0.222 758,511 0.2186 7.23%
2021-02-04 0 0.415 0.415 0.440 0.400 0.415 744,000 303,720 0.4082 0.205 0.205 0.217 0.197 0.205 1,508,909 0.2013 1.22%
2021-02-03 0 0.410 0.410 0.425 0.410 0.415 700,000 287,890 0.4113 0.202 0.202 0.210 0.202 0.205 1,419,672 0.2028 -4.65%
2021-02-02 0 0.430 0.415 0.430 0.415 0.430 596,000 249,530 0.4187 0.212 0.205 0.212 0.205 0.212 1,208,750 0.2064 0.00%
2021-02-01 0 0.430 0.430 0.450 0.425 0.430 324,000 137,920 0.4257 0.212 0.212 0.222 0.210 0.212 657,105 0.2099 1.18%
2021-01-29 0 0.425 0.425 0.445 0.410 0.490 566,000 243,490 0.4302 0.210 0.210 0.219 0.202 0.242 1,147,907 0.2121 -9.57%
2021-01-28 0 0.470 0.440 0.475 0.440 0.490 542,000 240,600 0.4439 0.232 0.217 0.234 0.217 0.242 1,099,232 0.2189 5.62%
2021-01-27 0 0.445 0.430 0.450 0.450 0.450 4,000 1,800 0.4500 0.219 0.212 0.222 0.222 0.222 8,112 0.2219 -1.11%
2021-01-26 0 0.450 0.440 0.450 0.435 0.450 498,000 219,170 0.4401 0.222 0.217 0.222 0.214 0.222 1,009,995 0.2170 -2.17%
2021-01-25 0 0.460 0.435 0.460 0.435 0.460 508,000 223,730 0.4404 0.227 0.214 0.227 0.214 0.227 1,030,277 0.2172 3.37%
2021-01-22 0 0.445 0.440 0.455 0.445 0.460 58,000 26,210 0.4519 0.219 0.217 0.224 0.219 0.227 117,630 0.2228 -1.11%
2021-01-21 0 0.450 0.445 0.455 0.445 0.450 82,000 36,820 0.4490 0.222 0.219 0.224 0.219 0.222 166,304 0.2214 -2.17%
2021-01-20 0 0.460 0.455 0.460 0.440 0.460 436,000 193,450 0.4437 0.227 0.224 0.227 0.217 0.227 884,253 0.2188 3.37%
2021-01-19 0 0.445 0.440 0.455 0.440 0.470 2,930,000 1,308,340 0.4465 0.219 0.217 0.224 0.217 0.232 5,942,343 0.2202 -5.32%
2021-01-18 0 0.470 0.460 0.470 0.470 0.470 26,000 12,220 0.4700 0.232 0.227 0.232 0.232 0.232 52,731 0.2317 0.00%
2021-01-15 0 0.470 0.460 0.475 0.465 0.470 240,000 112,600 0.4692 0.232 0.227 0.234 0.229 0.232 486,745 0.2313 -1.05%
2021-01-14 0 0.475 0.460 0.475 0.450 0.475 220,000 99,500 0.4523 0.234 0.227 0.234 0.222 0.234 446,183 0.2230 3.26%
2021-01-13 0 0.460 0.460 0.470 0.460 0.460 100,000 46,000 0.4600 0.227 0.227 0.232 0.227 0.227 202,810 0.2268 0.00%
2021-01-12 0 0.460 0.460 0.470 0.450 0.470 902,000 414,510 0.4595 0.227 0.227 0.232 0.222 0.232 1,829,349 0.2266 -2.13%
2021-01-11 0 0.470 0.460 0.470 0.455 0.470 656,000 298,930 0.4557 0.232 0.227 0.232 0.224 0.232 1,330,436 0.2247 0.00%
2021-01-08 0 0.470 0.455 0.470 0.440 0.470 1,142,000 511,990 0.4483 0.232 0.224 0.232 0.217 0.232 2,316,094 0.2211 4.44%
2021-01-07 0 0.450 0.450 0.465 0.450 0.465 214,000 97,930 0.4576 0.222 0.222 0.229 0.222 0.229 434,014 0.2256 1.12%
2021-01-06 0 0.445 0.440 0.465 0.445 0.460 456,000 208,230 0.4566 0.219 0.217 0.229 0.219 0.227 924,815 0.2252 -4.30%
2021-01-05 0 0.465 0.465 0.475 0.460 0.470 1,348,000 625,730 0.4642 0.229 0.229 0.234 0.227 0.232 2,733,883 0.2289 -3.12%
2021-01-04 0 0.480 0.465 0.480 0.460 0.480 344,000 159,010 0.4622 0.237 0.229 0.237 0.227 0.237 697,668 0.2279 3.23%
2020-12-31 0 0.465 0.465 0.490 0.465 0.470 120,000 55,880 0.4657 0.229 0.229 0.242 0.229 0.232 243,372 0.2296 -1.06%
2020-12-30 0 0.470 0.470 0.480 0.470 0.490 1,470,000 713,450 0.4853 0.232 0.232 0.237 0.232 0.242 2,981,312 0.2393 -1.05%
2020-12-29 0 0.475 0.470 0.480 - - 0 0 - 0.234 0.232 0.237 - - 0 - 0.00%
2020-12-28 0 0.475 0.475 0.480 0.475 0.480 594,000 284,770 0.4794 0.234 0.234 0.237 0.234 0.237 1,204,693 0.2364 1.06%
2020-12-24 0 0.470 0.470 0.480 - - 0 0 - 0.232 0.232 0.237 - - 0 - 0.00%
2020-12-23 0 0.470 0.470 0.485 0.465 0.470 96,000 44,740 0.4660 0.232 0.232 0.239 0.229 0.232 194,698 0.2298 0.00%
2020-12-22 0 0.470 0.470 0.480 - - 0 0 - 0.232 0.232 0.237 - - 0 - 0.00%
2020-12-21 0 0.470 0.470 0.485 0.470 0.470 104,000 48,880 0.4700 0.232 0.232 0.239 0.232 0.232 210,923 0.2317 -2.08%
2020-12-18 0 0.480 0.480 0.485 0.480 0.480 4,000 1,920 0.4800 0.237 0.237 0.239 0.237 0.237 8,112 0.2367 0.00%
2020-12-17 0 0.480 0.475 0.485 0.480 0.485 400,000 193,500 0.4838 0.237 0.234 0.239 0.237 0.239 811,241 0.2385 0.00%
2020-12-16 0 0.480 0.475 0.485 0.480 0.485 1,000,000 481,000 0.4810 0.237 0.234 0.239 0.237 0.239 2,028,103 0.2372 0.00%
2020-12-15 0 0.480 0.475 0.480 0.475 0.485 740,000 355,800 0.4808 0.237 0.234 0.237 0.234 0.239 1,500,796 0.2371 1.05%
2020-12-14 0 0.475 0.475 0.480 0.470 0.470 50,000 23,500 0.4700 0.234 0.234 0.237 0.232 0.232 101,405 0.2317 2.15%
2020-12-11 0 0.465 0.465 0.485 0.465 0.485 1,002,000 483,430 0.4825 0.229 0.229 0.239 0.229 0.239 2,032,160 0.2379 -4.12%
2020-12-10 0 0.485 0.460 0.485 0.485 0.485 200,000 97,000 0.4850 0.239 0.227 0.239 0.239 0.239 405,621 0.2391 5.43%
2020-12-09 0 0.460 0.460 0.470 0.455 0.460 70,000 31,950 0.4564 0.227 0.227 0.232 0.224 0.227 141,967 0.2251 0.00%
2020-12-08 0 0.460 0.455 0.490 0.460 0.465 110,000 50,860 0.4624 0.227 0.224 0.242 0.227 0.229 223,091 0.2280 -2.13%
2020-12-07 0 0.470 0.470 0.480 0.465 0.470 58,000 27,170 0.4684 0.232 0.232 0.237 0.229 0.232 117,630 0.2310 -2.08%
2020-12-04 0 0.480 0.470 0.490 0.480 0.480 50,000 24,000 0.4800 0.237 0.232 0.242 0.237 0.237 101,405 0.2367 -1.03%
2020-12-03 0 0.485 0.480 0.485 0.465 0.485 5,394,000 2,583,520 0.4790 0.239 0.237 0.239 0.229 0.239 10,939,590 0.2362 4.98%
2020-12-02 0 0.500 0.495 0.510 0.500 0.520 2,310,000 1,170,360 0.5066 0.228 0.226 0.232 0.228 0.237 5,070,258 0.2308 -3.85%
2020-12-01 0 0.520 0.510 0.520 0.520 0.520 64,000 33,280 0.5200 0.237 0.232 0.237 0.237 0.237 140,475 0.2369 0.00%
2020-11-30 0 0.520 0.520 0.530 0.510 0.550 2,496,000 1,303,560 0.5223 0.237 0.237 0.241 0.232 0.251 5,478,513 0.2379 -1.89%
2020-11-27 0 0.530 0.530 0.540 0.495 0.530 3,636,000 1,906,530 0.5243 0.241 0.241 0.246 0.226 0.241 7,980,718 0.2389 6.00%
2020-11-26 0 0.500 0.500 0.510 0.500 0.510 1,666,000 836,900 0.5023 0.228 0.228 0.232 0.228 0.232 3,656,732 0.2289 -3.85%
2020-11-25 0 0.520 0.510 0.530 0.510 0.550 1,700,000 899,460 0.5291 0.237 0.232 0.241 0.232 0.251 3,731,359 0.2411 0.00%
2020-11-24 0 0.520 0.520 0.530 0.510 0.530 2,448,000 1,262,680 0.5158 0.237 0.237 0.241 0.232 0.241 5,373,157 0.2350 1.96%
2020-11-23 0 0.510 0.510 0.520 0.500 0.550 4,242,000 2,201,220 0.5189 0.232 0.232 0.237 0.228 0.251 9,310,838 0.2364 2.00%
2020-11-20 0 0.500 0.490 0.500 0.485 0.500 724,000 359,250 0.4962 0.228 0.223 0.228 0.221 0.228 1,589,120 0.2261 0.00%
2020-11-19 0 0.500 0.495 0.500 0.470 0.500 142,000 70,510 0.4965 0.228 0.226 0.228 0.214 0.228 311,678 0.2262 0.00%
2020-11-18 0 0.500 0.495 0.510 0.490 0.510 1,124,000 556,660 0.4952 0.228 0.226 0.232 0.223 0.232 2,467,087 0.2256 3.09%
2020-11-17 0 0.485 0.490 0.500 0.480 0.500 106,000 52,520 0.4955 0.221 0.223 0.228 0.219 0.228 232,661 0.2257 -3.00%
2020-11-16 0 0.500 0.500 0.520 0.500 0.500 1,330,000 665,000 0.5000 0.228 0.228 0.237 0.228 0.228 2,919,240 0.2278 0.00%
2020-11-13 0 0.500 0.495 0.500 0.495 0.520 226,000 113,820 0.5036 0.228 0.226 0.228 0.226 0.237 496,051 0.2295 1.01%
2020-11-12 0 0.495 0.495 0.510 0.490 0.530 128,000 65,280 0.5100 0.226 0.226 0.232 0.223 0.241 280,949 0.2324 3.13%
2020-11-11 0 0.480 0.480 0.485 0.480 0.480 158,000 75,840 0.4800 0.219 0.219 0.221 0.219 0.219 346,797 0.2187 0.00%
2020-11-10 0 0.480 0.480 0.490 0.470 0.480 68,000 32,240 0.4741 0.219 0.219 0.223 0.214 0.219 149,254 0.2160 3.23%
2020-11-09 0 0.465 0.460 0.475 0.460 0.475 758,000 354,870 0.4682 0.212 0.210 0.216 0.210 0.216 1,663,747 0.2133 -4.12%
2020-11-06 0 0.485 0.460 0.485 0.480 0.485 240,000 116,350 0.4848 0.221 0.210 0.221 0.219 0.221 526,780 0.2209 0.00%
2020-11-05 0 0.485 0.480 0.485 0.485 0.490 372,000 181,420 0.4877 0.221 0.219 0.221 0.221 0.223 816,509 0.2222 -1.02%
2020-11-04 0 0.490 0.445 0.510 0.490 0.490 66,000 32,340 0.4900 0.223 0.203 0.232 0.223 0.223 144,865 0.2232 -1.01%
2020-11-03 0 0.495 0.495 0.500 0.490 0.495 130,000 63,850 0.4912 0.226 0.226 0.228 0.223 0.226 285,339 0.2238 1.02%
2020-11-02 0 0.490 0.490 0.495 0.490 0.490 228,000 111,720 0.4900 0.223 0.223 0.226 0.223 0.223 500,441 0.2232 1.03%
2020-10-30 0 0.485 0.485 0.500 0.485 0.495 672,000 330,320 0.4915 0.221 0.221 0.228 0.221 0.226 1,474,984 0.2239 -2.02%
2020-10-29 0 0.495 0.495 0.500 0.470 0.495 376,000 183,830 0.4889 0.226 0.226 0.228 0.214 0.226 825,289 0.2227 1.02%
2020-10-28 0 0.490 0.490 0.510 0.490 0.520 944,000 475,290 0.5035 0.223 0.223 0.232 0.223 0.237 2,072,002 0.2294 -2.00%
2020-10-27 0 0.500 0.500 0.510 0.480 0.500 786,000 390,890 0.4973 0.228 0.228 0.232 0.219 0.228 1,725,205 0.2266 2.04%
2020-10-23 0 0.490 0.490 0.495 0.460 0.490 2,500,000 1,187,040 0.4748 0.223 0.223 0.226 0.210 0.223 5,487,293 0.2163 6.52%
2020-10-22 0 0.460 0.455 0.465 0.400 0.480 2,722,000 1,215,000 0.4464 0.210 0.207 0.212 0.182 0.219 5,974,564 0.2034 16.46%
2020-10-21 0 0.395 0.395 0.400 0.380 0.400 160,000 62,100 0.3881 0.180 0.180 0.182 0.173 0.182 351,187 0.1768 3.95%
2020-10-20 0 0.380 0.380 0.390 - - 0 0 - 0.173 0.173 0.178 - - 0 - 0.00%
2020-10-19 0 0.380 0.365 0.380 0.380 0.380 60,000 22,800 0.3800 0.173 0.166 0.173 0.173 0.173 131,695 0.1731 -2.56%
2020-10-16 0 0.390 0.365 0.390 0.370 0.390 160,000 60,200 0.3763 0.178 0.166 0.178 0.169 0.178 351,187 0.1714 2.63%
2020-10-15 0 0.380 0.375 0.380 0.380 0.385 842,000 320,970 0.3812 0.173 0.171 0.173 0.173 0.175 1,848,120 0.1737 1.33%
2020-10-14 0 0.375 0.370 0.375 0.370 0.375 654,000 242,710 0.3711 0.171 0.169 0.171 0.169 0.171 1,435,476 0.1691 2.74%
2020-10-12 0 0.365 0.350 0.365 0.345 0.375 518,000 190,110 0.3670 0.166 0.159 0.166 0.157 0.171 1,136,967 0.1672 -1.35%
2020-10-09 0 0.370 0.350 0.370 0.340 0.370 606,000 214,350 0.3537 0.169 0.159 0.169 0.155 0.169 1,330,120 0.1612 2.78%
2020-10-08 0 0.360 0.350 0.360 0.340 0.360 252,000 87,490 0.3472 0.164 0.159 0.164 0.155 0.164 553,119 0.1582 1.41%
2020-10-07 0 0.355 0.340 0.355 0.340 0.355 544,000 191,110 0.3513 0.162 0.155 0.162 0.155 0.162 1,194,035 0.1601 -1.39%
2020-10-06 0 0.360 0.355 0.360 0.345 0.360 620,000 219,610 0.3542 0.164 0.162 0.164 0.157 0.164 1,360,849 0.1614 5.88%
2020-10-05 0 0.340 0.340 0.370 0.335 0.335 120,000 40,200 0.3350 0.155 0.155 0.169 0.153 0.153 263,390 0.1526 -2.86%
2020-09-30 0 0.350 0.350 0.365 0.350 0.360 52,000 18,340 0.3527 0.159 0.159 0.166 0.159 0.164 114,136 0.1607 -2.78%
2020-09-29 0 0.360 0.345 0.360 0.335 0.375 322,000 114,700 0.3562 0.164 0.157 0.164 0.153 0.171 706,763 0.1623 1.41%
2020-09-28 0 0.355 0.355 0.360 0.355 0.355 458,000 162,590 0.3550 0.162 0.162 0.164 0.162 0.162 1,005,272 0.1617 0.00%
2020-09-25 0 0.355 0.355 0.360 0.355 0.355 270,000 95,850 0.3550 0.162 0.162 0.164 0.162 0.162 592,628 0.1617 1.43%
2020-09-24 0 0.350 0.350 0.355 0.350 0.355 58,000 20,550 0.3543 0.159 0.159 0.162 0.159 0.162 127,305 0.1614 -5.41%
2020-09-23 0 0.370 0.370 0.380 0.360 0.370 170,000 61,930 0.3643 0.169 0.169 0.173 0.164 0.169 373,136 0.1660 2.78%
2020-09-22 0 0.360 0.360 0.380 0.350 0.360 228,000 81,440 0.3572 0.164 0.164 0.173 0.159 0.164 500,441 0.1627 0.00%
2020-09-21 0 0.360 0.350 0.380 0.350 0.360 162,000 57,520 0.3551 0.164 0.159 0.173 0.159 0.164 355,577 0.1618 0.00%
2020-09-18 0 0.360 0.360 0.385 0.360 0.360 110,000 39,600 0.3600 0.164 0.164 0.175 0.164 0.164 241,441 0.1640 1.41%
2020-09-17 0 0.355 0.355 0.370 0.355 0.360 28,000 9,970 0.3561 0.162 0.162 0.169 0.162 0.164 61,458 0.1622 -4.05%
2020-09-16 0 0.370 0.365 0.370 0.370 0.370 172,000 63,640 0.3700 0.169 0.166 0.169 0.169 0.169 377,526 0.1686 -1.33%
2020-09-15 0 0.375 0.360 0.375 - - 0 0 - 0.171 0.164 0.171 - - 0 - 0.00%
2020-09-14 0 0.375 0.375 0.385 0.375 0.375 10,000 3,750 0.3750 0.171 0.171 0.175 0.171 0.171 21,949 0.1708 1.35%
2020-09-11 0 0.370 0.365 0.370 0.370 0.375 842,000 310,100 0.3683 0.169 0.166 0.169 0.169 0.171 1,848,120 0.1678 -1.33%
2020-09-10 0 0.375 0.375 0.390 0.365 0.375 162,000 60,130 0.3712 0.171 0.171 0.178 0.166 0.171 355,577 0.1691 2.74%
2020-09-09 0 0.365 0.365 0.380 0.355 0.370 48,000 17,400 0.3625 0.166 0.166 0.173 0.162 0.169 105,356 0.1652 -1.35%
2020-09-08 0 0.370 0.365 0.370 0.355 0.380 410,000 151,850 0.3704 0.169 0.166 0.169 0.162 0.173 899,916 0.1687 -1.33%
2020-09-07 0 0.375 0.365 0.375 - - 500,000 182,500 0.3650 0.171 0.166 0.171 - - 1,097,459 0.1663 0.00%
2020-09-04 0 0.375 0.375 0.380 0.375 0.380 166,000 62,280 0.3752 0.171 0.171 0.173 0.171 0.173 364,356 0.1709 0.00%
2020-09-03 0 0.375 0.375 0.385 0.375 0.375 40,000 15,000 0.3750 0.171 0.171 0.175 0.171 0.171 87,797 0.1708 -1.32%
2020-09-02 0 0.380 0.380 0.385 0.375 0.390 204,000 78,500 0.3848 0.173 0.173 0.175 0.171 0.178 447,763 0.1753 2.70%
2020-09-01 0 0.370 0.370 0.390 0.370 0.370 18,000 6,660 0.3700 0.169 0.169 0.178 0.169 0.169 39,509 0.1686 0.00%
2020-08-31 0 0.370 0.365 0.390 - - 0 0 - 0.169 0.166 0.178 - - 0 - 0.00%
2020-08-28 0 0.370 0.370 0.380 0.365 0.385 88,000 33,350 0.3790 0.169 0.169 0.173 0.166 0.175 193,153 0.1727 0.00%
2020-08-27 0 0.370 0.370 0.395 0.355 0.395 416,000 152,180 0.3658 0.169 0.169 0.180 0.162 0.180 913,085 0.1667 -1.33%
2020-08-26 0 0.375 0.375 0.385 0.375 0.375 48,000 18,000 0.3750 0.171 0.171 0.175 0.171 0.171 105,356 0.1708 -5.06%
2020-08-25 0 0.395 0.380 0.395 - - 0 0 - 0.180 0.173 0.180 - - 0 - 0.00%
2020-08-24 0 0.395 0.380 0.395 0.365 0.400 1,432,000 527,400 0.3683 0.180 0.173 0.180 0.166 0.182 3,143,121 0.1678 9.72%
2020-08-21 0 0.360 0.360 0.385 0.360 0.370 146,000 52,760 0.3614 0.164 0.164 0.175 0.164 0.169 320,458 0.1646 -5.26%
2020-08-20 0 0.380 0.380 0.385 0.360 0.390 1,570,000 582,570 0.3711 0.173 0.173 0.175 0.164 0.178 3,446,020 0.1691 5.56%
2020-08-19 0 0.360 0.350 0.380 - - 0 0 - 0.164 0.159 0.173 - - 0 - 0.00%
2020-08-18 0 0.360 0.350 0.370 - - 0 0 - 0.164 0.159 0.169 - - 0 - 0.00%
2020-08-17 0 0.360 0.360 0.375 0.355 0.355 30,000 10,650 0.3550 0.164 0.164 0.171 0.162 0.162 65,848 0.1617 2.86%
2020-08-14 0 0.350 0.350 0.365 0.350 0.350 50,000 17,500 0.3500 0.159 0.159 0.166 0.159 0.159 109,746 0.1595 -2.78%
2020-08-13 0 0.360 0.345 0.360 - - 0 0 - 0.164 0.157 0.164 - - 0 - 0.00%
2020-08-12 0 0.360 0.355 0.360 0.360 0.360 42,000 15,120 0.3600 0.164 0.162 0.164 0.164 0.164 92,187 0.1640 0.00%
2020-08-11 0 0.360 0.360 0.365 0.360 0.360 200,000 72,000 0.3600 0.164 0.164 0.166 0.164 0.164 438,983 0.1640 2.86%
2020-08-10 0 0.350 0.350 0.370 0.350 0.355 16,000 5,620 0.3513 0.159 0.159 0.169 0.159 0.162 35,119 0.1600 0.00%
2020-08-07 0 0.350 0.350 0.360 0.350 0.355 302,000 106,420 0.3524 0.159 0.159 0.164 0.159 0.162 662,865 0.1605 -1.41%
2020-08-06 0 0.355 0.355 0.360 0.355 0.355 580,000 207,790 0.3583 0.162 0.162 0.164 0.162 0.162 1,273,052 0.1632 -1.39%
2020-08-05 0 0.360 0.350 0.360 0.360 0.360 102,000 36,320 0.3561 0.164 0.159 0.164 0.164 0.164 223,882 0.1622 0.00%
2020-08-04 0 0.360 0.360 0.365 0.350 0.360 1,418,000 508,280 0.3584 0.164 0.164 0.166 0.159 0.164 3,112,392 0.1633 1.41%
2020-08-03 0 0.355 0.345 0.365 0.340 0.355 1,474,000 517,180 0.3509 0.162 0.157 0.166 0.155 0.162 3,235,308 0.1599 -1.39%
2020-07-31 0 0.360 0.350 0.360 0.345 0.360 1,598,000 555,220 0.3474 0.164 0.159 0.164 0.157 0.164 3,507,477 0.1583 4.35%
2020-07-30 0 0.345 0.335 0.355 0.320 0.380 6,628,000 2,256,640 0.3405 0.157 0.153 0.162 0.146 0.173 14,547,910 0.1551 -9.21%
2020-07-29 0 0.380 0.355 0.380 0.360 0.380 12,000 4,360 0.3633 0.173 0.162 0.173 0.164 0.173 26,339 0.1655 2.70%
2020-07-28 0 0.370 0.365 0.385 0.360 0.370 144,000 52,180 0.3624 0.169 0.166 0.175 0.164 0.169 316,068 0.1651 0.00%
2020-07-27 0 0.370 0.355 0.370 0.370 0.370 24,000 8,880 0.3700 0.169 0.162 0.169 0.169 0.169 52,678 0.1686 0.00%
2020-07-24 0 0.370 0.360 0.380 - - 0 0 - 0.169 0.164 0.173 - - 0 - 0.00%
2020-07-23 0 0.370 0.360 0.370 0.370 0.380 384,000 144,150 0.3754 0.169 0.164 0.169 0.169 0.173 842,848 0.1710 -2.63%
2020-07-22 0 0.380 0.370 0.380 0.375 0.380 330,000 125,150 0.3792 0.173 0.169 0.173 0.171 0.173 724,323 0.1728 0.00%
2020-07-21 0 0.380 0.370 0.380 0.380 0.380 20,000 7,600 0.3800 0.173 0.169 0.173 0.173 0.173 43,898 0.1731 0.00%
2020-07-20 0 0.380 0.380 0.385 0.365 0.380 474,000 179,170 0.3780 0.173 0.173 0.175 0.166 0.173 1,040,391 0.1722 -1.30%
2020-07-17 0 0.385 0.385 0.390 0.370 0.385 1,530,000 581,740 0.3802 0.175 0.175 0.178 0.169 0.175 3,358,223 0.1732 6.94%
2020-07-16 0 0.360 0.360 0.390 0.360 0.420 928,000 351,810 0.3791 0.164 0.164 0.178 0.164 0.191 2,036,883 0.1727 -7.69%
2020-07-15 0 0.390 0.385 0.400 - - 0 0 - 0.178 0.175 0.182 - - 0 - 0.00%
2020-07-14 0 0.390 0.385 0.390 0.385 0.390 102,000 39,430 0.3866 0.178 0.175 0.178 0.175 0.178 223,882 0.1761 -1.27%
2020-07-13 0 0.395 0.395 0.400 0.395 0.405 280,000 110,920 0.3961 0.180 0.180 0.182 0.180 0.185 614,577 0.1805 -3.66%
2020-07-10 0 0.410 0.400 0.410 0.385 0.420 656,000 270,540 0.4124 0.187 0.182 0.187 0.175 0.191 1,439,866 0.1879 5.13%
2020-07-09 0 0.390 0.390 0.395 0.390 0.400 226,000 89,330 0.3953 0.178 0.178 0.180 0.178 0.182 496,051 0.1801 -1.27%
2020-07-08 0 0.395 0.390 0.400 0.390 0.395 156,000 61,420 0.3937 0.180 0.178 0.182 0.178 0.180 342,407 0.1794 0.00%
2020-07-07 0 0.395 0.395 0.405 0.395 0.395 92,000 36,340 0.3950 0.180 0.180 0.185 0.180 0.180 201,932 0.1800 0.00%
2020-07-06 0 0.395 0.380 0.400 0.395 0.405 322,000 128,050 0.3977 0.180 0.173 0.182 0.180 0.185 706,763 0.1812 0.00%
2020-07-03 0 0.395 0.395 0.400 0.385 0.395 294,000 116,110 0.3949 0.180 0.180 0.182 0.175 0.180 645,306 0.1799 0.00%
2020-07-02 0 0.395 0.395 0.400 0.395 0.400 330,000 131,560 0.3987 0.180 0.180 0.182 0.180 0.182 724,323 0.1816 -1.25%
2020-06-30 0 0.400 0.395 0.415 0.390 0.400 332,000 130,430 0.3929 0.182 0.180 0.189 0.178 0.182 728,712 0.1790 0.00%
2020-06-29 0 0.400 0.390 0.400 0.390 0.405 500,000 200,430 0.4009 0.182 0.178 0.182 0.178 0.185 1,097,459 0.1826 -3.61%
2020-06-26 0 0.415 0.410 0.430 0.405 0.430 1,356,000 561,380 0.4140 0.189 0.187 0.196 0.185 0.196 2,976,308 0.1886 -1.19%
2020-06-24 0 0.420 0.420 0.430 0.420 0.420 42,000 17,640 0.4200 0.191 0.191 0.196 0.191 0.191 92,187 0.1914 0.00%
2020-06-23 0 0.420 0.420 0.445 0.410 0.420 270,000 112,420 0.4164 0.191 0.191 0.203 0.187 0.191 592,628 0.1897 0.00%
2020-06-22 0 0.420 0.410 0.445 0.410 0.425 436,000 181,010 0.4152 0.191 0.187 0.203 0.187 0.194 956,984 0.1891 0.00%
2020-06-19 0 0.420 0.420 0.440 0.410 0.425 764,000 317,330 0.4154 0.191 0.191 0.200 0.187 0.194 1,676,917 0.1892 -3.45%
2020-06-18 0 0.435 0.430 0.440 0.405 0.440 536,000 228,210 0.4258 0.198 0.196 0.200 0.185 0.200 1,176,476 0.1940 3.57%
2020-06-17 0 0.420 0.420 0.425 0.410 0.425 252,000 105,190 0.4174 0.191 0.191 0.194 0.187 0.194 553,119 0.1902 2.44%
2020-06-16 0 0.410 0.410 0.420 0.410 0.410 272,000 111,520 0.4100 0.187 0.187 0.191 0.187 0.187 597,017 0.1868 1.23%
2020-06-15 0 0.405 0.405 0.415 0.405 0.415 296,000 120,490 0.4071 0.185 0.185 0.189 0.185 0.189 649,695 0.1855 -1.22%
2020-06-12 0 0.410 0.410 0.415 0.395 0.415 1,744,000 710,910 0.4076 0.187 0.187 0.189 0.180 0.189 3,827,935 0.1857 -2.38%
2020-06-11 0 0.420 0.420 0.430 0.420 0.420 88,000 36,960 0.4200 0.191 0.191 0.196 0.191 0.191 193,153 0.1914 0.00%
2020-06-10 0 0.420 0.420 0.440 0.410 0.430 340,000 143,130 0.4210 0.191 0.191 0.200 0.187 0.196 746,272 0.1918 2.44%
2020-06-09 0 0.410 0.410 0.420 0.400 0.415 492,000 201,300 0.4091 0.187 0.187 0.191 0.182 0.189 1,079,899 0.1864 2.50%
2020-06-08 0 0.400 0.400 0.415 0.395 0.405 778,000 311,450 0.4003 0.182 0.182 0.189 0.180 0.185 1,707,645 0.1824 -3.61%
2020-06-05 0 0.415 0.410 0.415 0.410 0.415 146,000 60,540 0.4147 0.189 0.187 0.189 0.187 0.189 320,458 0.1889 0.00%
2020-06-04 0 0.415 0.405 0.415 0.405 0.420 248,000 101,520 0.4094 0.189 0.185 0.189 0.185 0.191 544,339 0.1865 -1.19%
2020-06-03 0 0.420 0.405 0.420 0.405 0.420 454,000 188,980 0.4163 0.191 0.185 0.191 0.185 0.191 996,492 0.1896 2.44%
2020-06-02 0 0.410 0.400 0.410 0.400 0.425 1,424,000 581,160 0.4081 0.187 0.182 0.187 0.182 0.194 3,125,562 0.1859 -2.38%
2020-06-01 0 0.420 0.410 0.420 0.405 0.420 156,000 64,410 0.4129 0.191 0.187 0.191 0.185 0.191 342,407 0.1881 0.00%
2020-05-29 0 0.420 0.405 0.420 0.400 0.420 560,000 226,040 0.4036 0.191 0.185 0.191 0.182 0.191 1,229,154 0.1839 3.70%
2020-05-28 0 0.405 0.405 0.410 0.405 0.430 374,000 154,730 0.4137 0.185 0.185 0.187 0.185 0.196 820,899 0.1885 -5.81%
2020-05-27 0 0.430 0.415 0.430 0.410 0.440 1,162,000 489,420 0.4212 0.196 0.189 0.196 0.187 0.200 2,550,494 0.1919 -3.37%
2020-05-26 0 0.445 0.430 0.445 0.405 0.450 272,000 119,120 0.4379 0.203 0.196 0.203 0.185 0.205 597,017 0.1995 3.49%
2020-05-25 0 0.430 0.420 0.430 0.385 0.430 974,000 399,290 0.4099 0.196 0.191 0.196 0.175 0.196 2,137,849 0.1868 7.50%
2020-05-22 0 0.400 0.390 0.400 0.390 0.450 1,266,000 505,620 0.3994 0.182 0.178 0.182 0.178 0.205 2,778,765 0.1820 -12.09%
2020-05-21 0 0.455 0.445 0.455 0.425 0.465 698,000 310,440 0.4448 0.207 0.203 0.207 0.194 0.212 1,532,052 0.2026 -2.15%
2020-05-20 0 0.465 0.465 0.480 0.455 0.500 3,546,000 1,700,740 0.4796 0.212 0.212 0.219 0.207 0.228 7,783,176 0.2185 -1.06%
2020-05-19 0 0.470 0.460 0.470 0.365 0.520 23,920,000 11,265,420 0.4710 0.214 0.210 0.214 0.166 0.237 52,502,416 0.2146 34.29%
2020-05-18 0 0.350 0.340 0.350 0.320 0.350 276,000 95,200 0.3449 0.159 0.155 0.159 0.146 0.159 605,797 0.1571 1.45%
2020-05-15 0 0.345 0.340 0.345 0.335 0.380 1,172,000 420,700 0.3590 0.157 0.155 0.157 0.153 0.173 2,572,443 0.1635 -9.21%
2020-05-14 0 0.380 0.380 0.390 0.380 0.395 412,000 159,680 0.3876 0.173 0.173 0.178 0.173 0.180 904,306 0.1766 -3.80%
2020-05-13 0 0.395 0.390 0.395 0.395 0.395 100,000 39,500 0.3950 0.180 0.178 0.180 0.180 0.180 219,492 0.1800 0.00%
2020-05-12 0 0.395 0.395 0.400 0.390 0.395 214,000 83,910 0.3921 0.180 0.180 0.182 0.178 0.180 469,712 0.1786 0.00%
2020-05-11 0 0.395 0.390 0.395 0.390 0.395 300,000 117,350 0.3912 0.180 0.178 0.180 0.178 0.180 658,475 0.1782 -1.25%
2020-05-08 0 0.400 0.390 0.400 0.400 0.400 12,000 4,800 0.4000 0.182 0.178 0.182 0.182 0.182 26,339 0.1822 0.00%
2020-05-07 0 0.400 0.390 0.400 0.395 0.400 100,000 39,850 0.3985 0.182 0.178 0.182 0.180 0.182 219,492 0.1816 0.00%
2020-05-06 0 0.400 0.385 0.400 - - 0 0 - 0.182 0.175 0.182 - - 0 - 0.00%
2020-05-05 0 0.400 0.365 0.400 - - 0 0 - 0.182 0.166 0.182 - - 0 - 0.00%
2020-05-04 0 0.400 0.370 0.380 0.390 0.405 532,000 211,610 0.3978 0.182 0.169 0.173 0.178 0.185 1,167,696 0.1812 -3.61%
2020-04-29 0 0.415 0.400 0.415 0.415 0.415 6,000 2,490 0.4150 0.189 0.182 0.189 0.189 0.189 13,170 0.1891 1.22%
2020-04-28 0 0.410 0.400 0.410 0.400 0.410 572,000 228,860 0.4001 0.187 0.182 0.187 0.182 0.187 1,255,493 0.1823 0.00%
2020-04-27 0 0.410 0.400 0.410 0.400 0.415 232,000 92,830 0.4001 0.187 0.182 0.187 0.182 0.189 509,221 0.1823 1.23%
2020-04-24 0 0.405 0.385 0.410 0.390 0.410 410,000 163,790 0.3995 0.185 0.175 0.187 0.178 0.187 899,916 0.1820 1.25%
2020-04-23 0 0.400 0.400 0.405 0.400 0.405 52,000 20,860 0.4012 0.182 0.182 0.185 0.182 0.185 114,136 0.1828 -1.23%
2020-04-22 0 0.405 0.390 0.410 0.400 0.405 240,000 96,200 0.4008 0.185 0.178 0.187 0.182 0.185 526,780 0.1826 1.25%
2020-04-21 0 0.400 0.400 0.405 0.395 0.405 536,000 212,810 0.3970 0.182 0.182 0.185 0.180 0.185 1,176,476 0.1809 -1.23%
2020-04-20 0 0.405 0.400 0.415 0.395 0.420 1,788,000 723,469 0.4046 0.185 0.182 0.189 0.180 0.191 3,924,512 0.1843 1.25%
2020-04-17 0 0.400 0.400 0.405 0.400 0.410 1,384,000 555,640 0.4015 0.182 0.182 0.185 0.182 0.187 3,037,765 0.1829 -2.44%
2020-04-16 0 0.410 0.400 0.415 0.400 0.420 1,748,000 704,160 0.4028 0.187 0.182 0.189 0.182 0.191 3,836,715 0.1835 -1.20%
2020-04-15 0 0.415 0.410 0.420 0.400 0.415 588,000 239,150 0.4067 0.189 0.187 0.191 0.182 0.189 1,290,611 0.1853 -1.19%
2020-04-14 0 0.420 0.410 0.420 0.410 0.420 608,000 250,680 0.4123 0.191 0.187 0.191 0.187 0.191 1,334,510 0.1878 -2.33%
2020-04-09 0 0.430 0.410 0.430 0.410 0.430 338,000 139,160 0.4117 0.196 0.187 0.196 0.187 0.196 741,882 0.1876 1.18%
2020-04-08 0 0.425 0.405 0.425 0.400 0.425 602,000 245,010 0.4070 0.194 0.185 0.194 0.182 0.194 1,321,340 0.1854 1.19%
2020-04-07 0 0.420 0.415 0.425 0.400 0.430 506,000 208,090 0.4112 0.191 0.189 0.194 0.182 0.196 1,110,628 0.1874 1.20%
2020-04-06 0 0.415 0.395 0.415 0.395 0.415 768,000 307,820 0.4008 0.189 0.180 0.189 0.180 0.189 1,685,696 0.1826 2.47%
2020-04-03 0 0.405 0.400 0.420 0.395 0.425 2,716,000 1,100,700 0.4053 0.185 0.182 0.191 0.180 0.194 5,961,395 0.1846 -7.95%
2020-04-02 0 0.440 0.425 0.440 0.425 0.440 178,000 76,810 0.4315 0.200 0.194 0.200 0.194 0.200 390,695 0.1966 1.15%
2020-04-01 0 0.435 0.435 0.445 0.435 0.445 364,000 159,990 0.4395 0.198 0.198 0.203 0.198 0.203 798,950 0.2003 -1.14%
2020-03-31 0 0.440 0.440 0.465 0.440 0.445 20,000 8,880 0.4440 0.200 0.200 0.212 0.200 0.203 43,898 0.2023 -1.12%
2020-03-30 0 0.445 0.440 0.465 0.435 0.445 120,000 53,050 0.4421 0.203 0.200 0.212 0.198 0.203 263,390 0.2014 -4.30%
2020-03-27 0 0.465 0.440 0.465 0.450 0.465 870,000 392,280 0.4509 0.212 0.200 0.212 0.205 0.212 1,909,578 0.2054 -1.06%
2020-03-26 0 0.470 0.450 0.480 - - 0 0 - 0.214 0.205 0.219 - - 0 - 0.00%
2020-03-25 0 0.470 0.440 0.470 0.465 0.475 724,000 341,110 0.4711 0.214 0.200 0.214 0.212 0.216 1,589,120 0.2147 3.30%
2020-03-24 0 0.455 0.425 0.450 0.430 0.460 358,000 159,510 0.4456 0.207 0.194 0.205 0.196 0.210 785,780 0.2030 3.41%
2020-03-23 0 0.440 0.405 0.440 0.425 0.440 276,000 118,470 0.4292 0.200 0.185 0.200 0.194 0.200 605,797 0.1956 0.00%
2020-03-20 0 0.440 0.420 0.440 0.420 0.450 1,729,600 741,990 0.4290 0.200 0.191 0.200 0.191 0.205 3,796,329 0.1954 0.00%
2020-03-19 0 0.440 0.420 0.440 0.400 0.455 3,112,000 1,330,930 0.4277 0.200 0.191 0.200 0.182 0.207 6,830,582 0.1948 -8.33%
2020-03-18 0 0.480 0.440 0.485 0.450 0.495 1,330,000 625,600 0.4704 0.219 0.200 0.221 0.205 0.226 2,919,240 0.2143 -3.03%
2020-03-17 0 0.495 0.480 0.495 0.480 0.495 808,000 392,650 0.4860 0.226 0.219 0.226 0.219 0.226 1,773,493 0.2214 1.02%
2020-03-16 0 0.490 0.480 0.490 0.480 0.500 754,000 367,960 0.4880 0.223 0.219 0.223 0.219 0.228 1,654,967 0.2223 1.03%
2020-03-13 0 0.485 0.490 0.500 0.455 0.500 2,906,000 1,432,790 0.4930 0.221 0.223 0.228 0.207 0.228 6,378,429 0.2246 -1.02%
2020-03-12 0 0.490 0.490 0.510 0.490 0.510 2,955,000 1,467,520 0.4966 0.223 0.223 0.232 0.223 0.232 6,485,980 0.2263 -3.92%
2020-03-11 0 0.510 0.510 0.530 0.510 0.520 380,000 194,420 0.5116 0.232 0.232 0.241 0.232 0.237 834,068 0.2331 -1.92%
2020-03-10 0 0.520 0.520 0.530 0.510 0.530 846,000 443,080 0.5237 0.237 0.237 0.241 0.232 0.241 1,856,900 0.2386 0.00%
2020-03-09 0 0.520 0.510 0.530 0.510 0.530 1,416,000 734,600 0.5188 0.237 0.232 0.241 0.232 0.241 3,108,003 0.2364 -3.70%
2020-03-06 0 0.540 0.530 0.590 0.540 0.540 100,000 54,000 0.5400 0.246 0.241 0.269 0.246 0.246 219,492 0.2460 0.00%
2020-03-05 0 0.540 0.540 0.550 0.540 0.550 164,000 89,020 0.5428 0.246 0.246 0.251 0.246 0.251 359,966 0.2473 -1.82%
2020-03-04 0 0.550 0.530 0.550 0.550 0.550 332,000 182,600 0.5500 0.251 0.241 0.251 0.251 0.251 728,712 0.2506 -3.51%
2020-03-03 0 0.570 0.530 0.570 0.560 0.570 32,000 17,940 0.5606 0.260 0.241 0.260 0.255 0.260 70,237 0.2554 1.79%
2020-03-02 0 0.560 0.550 0.560 0.530 0.560 560,000 311,920 0.5570 0.255 0.251 0.255 0.241 0.255 1,229,154 0.2538 3.70%
2020-02-28 0 0.540 0.530 0.550 0.530 0.550 450,000 245,780 0.5462 0.246 0.241 0.251 0.241 0.251 987,713 0.2488 -3.57%
2020-02-27 0 0.560 0.530 0.560 0.530 0.560 74,000 39,700 0.5365 0.255 0.241 0.255 0.241 0.255 162,424 0.2444 3.70%
2020-02-26 0 0.540 0.540 0.560 0.530 0.560 688,000 371,840 0.5405 0.246 0.246 0.255 0.241 0.255 1,510,103 0.2462 -1.82%
2020-02-25 0 0.550 0.530 0.550 0.550 0.550 12,000 6,600 0.5500 0.251 0.241 0.251 0.251 0.251 26,339 0.2506 0.00%
2020-02-24 0 0.550 0.540 0.570 0.550 0.560 236,000 130,040 0.5510 0.251 0.246 0.260 0.251 0.255 518,000 0.2510 -1.79%
2020-02-21 0 0.560 0.550 0.560 0.550 0.580 154,000 86,060 0.5588 0.255 0.251 0.255 0.251 0.264 338,017 0.2546 1.82%
2020-02-20 0 0.550 0.550 0.580 0.550 0.580 84,000 46,460 0.5531 0.251 0.251 0.264 0.251 0.264 184,373 0.2520 0.00%
2020-02-19 0 0.550 0.540 0.550 0.550 0.560 294,000 163,420 0.5559 0.251 0.246 0.251 0.251 0.255 645,306 0.2532 -1.79%
2020-02-18 0 0.560 0.550 0.560 0.560 0.570 330,000 185,100 0.5609 0.255 0.251 0.255 0.255 0.260 724,323 0.2555 -1.75%
2020-02-17 0 0.570 0.570 0.580 0.560 0.580 598,000 340,540 0.5695 0.260 0.260 0.264 0.255 0.264 1,312,560 0.2594 1.79%
2020-02-14 0 0.560 0.560 0.590 0.560 0.570 20,000 11,320 0.5660 0.255 0.255 0.269 0.255 0.260 43,898 0.2579 -1.75%
2020-02-13 0 0.570 0.570 0.590 - - 12,000 6,780 0.5650 0.260 0.260 0.269 - - 26,339 0.2574 0.00%
2020-02-12 0 0.570 0.550 0.580 0.560 0.580 636,000 361,320 0.5681 0.260 0.251 0.264 0.255 0.264 1,395,967 0.2588 -1.72%
2020-02-11 0 0.580 0.570 0.590 0.580 0.580 112,000 64,960 0.5800 0.264 0.260 0.269 0.264 0.264 245,831 0.2642 0.00%
2020-02-10 0 0.580 0.570 0.580 0.570 0.580 182,000 104,020 0.5715 0.264 0.260 0.264 0.260 0.264 399,475 0.2604 1.75%
2020-02-07 0 0.570 0.560 0.570 0.550 0.590 308,000 175,540 0.5699 0.260 0.255 0.260 0.251 0.269 676,034 0.2597 3.64%
2020-02-06 0 0.550 0.550 0.590 0.550 0.580 272,000 155,020 0.5699 0.251 0.251 0.269 0.251 0.264 597,017 0.2597 -3.51%
2020-02-05 0 0.570 0.570 0.590 0.560 0.610 994,000 590,380 0.5939 0.260 0.260 0.269 0.255 0.278 2,181,748 0.2706 5.56%
2020-02-04 0 0.540 0.530 0.540 0.530 0.600 1,322,000 713,900 0.5400 0.246 0.241 0.246 0.241 0.273 2,901,680 0.2460 0.00%
2020-02-03 0 0.540 0.530 0.560 0.510 0.540 2,716,000 1,436,920 0.5291 0.246 0.241 0.255 0.232 0.246 5,961,395 0.2410 0.00%
2020-01-31 0 0.540 0.530 0.570 0.520 0.550 2,014,000 1,089,220 0.5408 0.246 0.241 0.260 0.237 0.251 4,420,563 0.2464 0.00%
2020-01-30 0 0.540 0.530 0.540 0.530 0.560 262,000 142,500 0.5439 0.246 0.241 0.246 0.241 0.255 575,068 0.2478 0.00%
2020-01-29 0 0.540 0.540 0.580 0.530 0.570 1,056,000 575,480 0.5450 0.246 0.246 0.264 0.241 0.260 2,317,832 0.2483 -1.82%
2020-01-24 0 0.550 0.550 0.580 0.550 0.580 394,000 225,580 0.5725 0.251 0.251 0.264 0.251 0.264 864,797 0.2608 -1.79%
2020-01-23 0 0.560 0.560 0.570 0.550 0.580 658,000 370,340 0.5628 0.255 0.255 0.260 0.251 0.264 1,444,255 0.2564 -3.45%
2020-01-22 0 0.580 0.580 0.590 0.570 0.600 2,270,000 1,323,080 0.5829 0.264 0.264 0.269 0.260 0.273 4,982,462 0.2655 -1.69%
2020-01-21 0 0.590 0.590 0.600 0.590 0.590 216,000 127,440 0.5900 0.269 0.269 0.273 0.269 0.269 474,102 0.2688 -3.28%
2020-01-20 0 0.610 0.590 0.610 - - 0 0 - 0.278 0.269 0.278 - - 0 - 0.00%
2020-01-17 0 0.610 0.600 0.610 0.600 0.610 428,000 256,840 0.6001 0.278 0.273 0.278 0.273 0.278 939,425 0.2734 0.00%
2020-01-16 0 0.610 0.600 0.610 0.600 0.620 654,400 397,548 0.6075 0.278 0.273 0.278 0.273 0.282 1,436,354 0.2768 1.67%
2020-01-15 0 0.600 0.600 0.610 0.590 0.610 568,000 341,780 0.6017 0.273 0.273 0.278 0.269 0.278 1,246,713 0.2741 1.69%
2020-01-14 0 0.590 0.590 0.610 0.590 0.590 248,000 146,320 0.5900 0.269 0.269 0.278 0.269 0.269 544,339 0.2688 0.00%
2020-01-13 0 0.590 0.590 0.600 0.580 0.600 888,000 527,700 0.5943 0.269 0.269 0.273 0.264 0.273 1,949,086 0.2707 -3.28%
2020-01-10 0 0.610 0.610 0.620 0.570 0.610 536,000 320,840 0.5986 0.278 0.278 0.282 0.260 0.278 1,176,476 0.2727 5.17%
2020-01-09 0 0.580 0.580 0.590 0.570 0.590 210,000 121,780 0.5799 0.264 0.264 0.269 0.260 0.269 460,933 0.2642 1.75%
2020-01-08 0 0.570 0.570 0.590 0.570 0.590 1,166,000 677,160 0.5808 0.260 0.260 0.269 0.260 0.269 2,559,273 0.2646 -3.39%
2020-01-07 0 0.590 0.590 0.600 0.590 0.600 384,000 230,300 0.5997 0.269 0.269 0.273 0.269 0.273 842,848 0.2732 -1.67%
2020-01-06 0 0.600 0.600 0.610 0.590 0.600 350,000 208,020 0.5943 0.273 0.273 0.278 0.269 0.273 768,221 0.2708 -3.23%
2020-01-03 0 0.620 0.600 0.620 0.600 0.630 800,000 493,100 0.6164 0.282 0.273 0.282 0.273 0.287 1,755,934 0.2808 1.64%
2020-01-02 0 0.610 0.600 0.610 0.600 0.610 858,000 517,560 0.6032 0.278 0.273 0.278 0.273 0.278 1,883,239 0.2748 0.00%
2019-12-31 0 0.610 0.600 0.610 0.610 0.610 344,000 209,840 0.6100 0.278 0.273 0.278 0.278 0.278 755,051 0.2779 1.67%
2019-12-30 0 0.600 0.600 0.610 0.590 0.630 1,392,000 843,200 0.6057 0.273 0.273 0.278 0.269 0.287 3,055,325 0.2760 1.69%
2019-12-27 0 0.590 0.580 0.590 0.580 0.600 690,000 405,320 0.5874 0.269 0.264 0.269 0.264 0.273 1,514,493 0.2676 1.72%
2019-12-24 0 0.580 0.560 0.580 0.570 0.580 50,000 28,980 0.5796 0.264 0.255 0.264 0.260 0.264 109,746 0.2641 1.75%
2019-12-23 0 0.570 0.570 0.580 0.550 0.570 568,000 318,100 0.5600 0.260 0.260 0.264 0.251 0.260 1,246,713 0.2552 1.79%
2019-12-20 0 0.560 0.560 0.580 0.560 0.590 418,000 240,440 0.5752 0.255 0.255 0.264 0.255 0.269 917,475 0.2621 -5.08%
2019-12-19 0 0.590 0.580 0.590 0.580 0.600 892,000 524,940 0.5885 0.269 0.264 0.269 0.264 0.273 1,957,866 0.2681 -3.28%
2019-12-18 0 0.610 0.590 0.610 0.590 0.610 56,000 33,740 0.6025 0.278 0.269 0.278 0.269 0.278 122,915 0.2745 0.00%
2019-12-17 0 0.610 0.600 0.610 0.600 0.610 612,000 370,240 0.6050 0.278 0.273 0.278 0.273 0.278 1,343,289 0.2756 1.67%
2019-12-16 0 0.600 0.600 0.610 0.590 0.610 804,000 481,460 0.5988 0.273 0.273 0.278 0.269 0.278 1,764,713 0.2728 -1.64%
2019-12-13 0 0.610 0.600 0.610 0.590 0.610 342,000 204,760 0.5987 0.278 0.273 0.278 0.269 0.278 750,662 0.2728 3.39%
2019-12-12 0 0.590 0.590 0.610 0.590 0.620 1,208,000 722,720 0.5983 0.269 0.269 0.278 0.269 0.282 2,651,460 0.2726 -4.84%
2019-12-11 0 0.620 0.610 0.620 0.600 0.620 570,000 344,820 0.6049 0.282 0.278 0.282 0.273 0.282 1,251,103 0.2756 1.64%
2019-12-10 0 0.610 0.600 0.610 0.600 0.610 334,000 200,740 0.6010 0.278 0.273 0.278 0.273 0.278 733,102 0.2738 1.67%
2019-12-09 0 0.600 0.600 0.610 0.600 0.640 1,070,000 657,940 0.6149 0.273 0.273 0.278 0.273 0.292 2,348,561 0.2801 -1.64%
2019-12-06 0 0.610 0.600 0.610 0.600 0.630 832,000 507,040 0.6094 0.278 0.273 0.278 0.273 0.287 1,826,171 0.2777 0.00%
2019-12-05 0 0.610 0.610 0.620 0.610 0.650 568,000 356,440 0.6275 0.278 0.278 0.282 0.278 0.296 1,246,713 0.2859 -4.24%
2019-12-04 0 0.680 0.670 0.680 0.670 0.710 2,756,000 1,896,280 0.6881 0.290 0.286 0.290 0.286 0.303 6,457,536 0.2937 0.00%
2019-12-03 0 0.680 0.680 0.690 0.640 0.690 2,386,000 1,601,740 0.6713 0.290 0.290 0.294 0.273 0.294 5,590,595 0.2865 4.62%
2019-12-02 0 0.650 0.630 0.650 0.640 0.650 344,000 222,180 0.6459 0.277 0.269 0.277 0.273 0.277 806,020 0.2757 0.00%
2019-11-29 0 0.650 0.640 0.650 0.620 0.660 3,866,000 2,458,720 0.6360 0.277 0.273 0.277 0.265 0.282 9,058,357 0.2714 -2.99%
2019-11-28 0 0.670 0.660 0.680 0.670 0.680 1,070,000 720,920 0.6738 0.286 0.282 0.290 0.286 0.290 2,507,098 0.2876 -1.47%
2019-11-27 0 0.680 0.660 0.680 0.660 0.720 3,202,000 2,155,620 0.6732 0.290 0.282 0.290 0.282 0.307 7,502,550 0.2873 0.00%
2019-11-26 0 0.680 0.670 0.680 0.680 0.730 2,366,000 1,639,580 0.6930 0.290 0.286 0.290 0.290 0.312 5,543,733 0.2958 -2.86%
2019-11-25 0 0.700 0.690 0.700 0.680 0.770 14,660,000 10,439,700 0.7121 0.299 0.294 0.299 0.290 0.329 34,349,591 0.3039 9.38%
2019-11-22 0 0.640 0.630 0.640 0.630 0.640 744,000 475,360 0.6389 0.273 0.269 0.273 0.269 0.273 1,743,253 0.2727 0.00%
2019-11-21 0 0.640 0.630 0.640 0.620 0.640 940,000 583,340 0.6206 0.273 0.269 0.273 0.265 0.273 2,202,498 0.2649 1.59%
2019-11-20 0 0.630 0.620 0.630 0.620 0.650 2,012,000 1,275,800 0.6341 0.269 0.265 0.269 0.265 0.277 4,714,282 0.2706 -1.56%
2019-11-19 0 0.640 0.630 0.640 0.610 0.670 5,430,000 3,453,999 0.6361 0.273 0.269 0.273 0.260 0.286 12,722,938 0.2715 6.67%
2019-11-18 0 0.600 0.600 0.610 0.600 0.610 404,000 242,900 0.6012 0.256 0.256 0.260 0.256 0.260 946,605 0.2566 -1.64%
2019-11-15 0 0.610 0.600 0.610 0.600 0.620 3,556,000 2,162,060 0.6080 0.260 0.256 0.260 0.256 0.265 8,332,002 0.2595 0.00%
2019-11-14 0 0.610 0.610 0.620 0.570 0.650 8,066,000 4,946,420 0.6132 0.260 0.260 0.265 0.243 0.277 18,899,304 0.2617 8.93%
2019-11-13 0 0.560 0.560 0.570 0.550 0.590 4,176,000 2,355,040 0.5639 0.239 0.239 0.243 0.235 0.252 9,784,713 0.2407 -1.75%
2019-11-12 0 0.570 0.560 0.570 0.560 0.580 1,616,000 923,100 0.5712 0.243 0.239 0.243 0.239 0.248 3,786,421 0.2438 0.00%
2019-11-11 0 0.570 0.570 0.580 0.560 0.610 5,686,000 3,319,500 0.5838 0.243 0.243 0.248 0.239 0.260 13,322,768 0.2492 -6.56%
2019-11-08 0 0.610 0.600 0.610 0.570 0.610 7,384,000 4,411,560 0.5974 0.260 0.256 0.260 0.243 0.260 17,301,322 0.2550 7.02%
2019-11-07 0 0.570 0.560 0.580 0.560 0.610 4,170,000 2,393,700 0.5740 0.243 0.239 0.248 0.239 0.260 9,770,654 0.2450 -5.00%
2019-11-06 0 0.600 0.600 0.610 0.540 0.610 6,568,000 3,844,120 0.5853 0.256 0.256 0.260 0.230 0.260 15,389,366 0.2498 -1.64%
2019-11-05 0 0.610 0.600 0.610 0.600 0.650 3,842,000 2,366,300 0.6159 0.260 0.256 0.260 0.256 0.277 9,002,123 0.2629 -6.15%
2019-11-04 0 0.650 0.640 0.650 0.630 0.700 8,434,000 5,516,080 0.6540 0.277 0.273 0.277 0.269 0.299 19,761,559 0.2791 -1.52%
2019-11-01 0 0.660 0.660 0.670 0.600 0.700 25,127,500 16,512,280 0.6571 0.282 0.282 0.286 0.256 0.299 58,875,808 0.2805 8.20%
2019-10-31 0 0.610 0.600 0.610 0.510 0.610 26,444,000 15,303,300 0.5787 0.260 0.256 0.260 0.218 0.260 61,960,476 0.2470 19.61%
2019-10-30 0 0.510 0.510 0.520 0.485 0.540 7,448,000 3,811,790 0.5118 0.218 0.218 0.222 0.207 0.230 17,451,279 0.2184 5.15%
2019-10-29 0 0.485 0.485 0.490 0.475 0.490 1,148,000 560,010 0.4878 0.207 0.207 0.209 0.203 0.209 2,689,859 0.2082 0.00%
2019-10-28 0 0.485 0.480 0.490 0.475 0.495 2,600,000 1,268,450 0.4879 0.207 0.205 0.209 0.203 0.211 6,092,015 0.2082 6.59%
2019-10-25 0 0.455 0.445 0.455 0.455 0.455 624,000 283,920 0.4550 0.194 0.190 0.194 0.194 0.194 1,462,084 0.1942 0.00%
2019-10-24 0 0.455 0.440 0.470 0.430 0.455 854,000 377,300 0.4418 0.194 0.188 0.201 0.184 0.194 2,000,993 0.1886 0.00%
2019-10-23 0 0.455 0.435 0.460 0.455 0.455 110,000 50,050 0.4550 0.194 0.186 0.196 0.194 0.194 257,739 0.1942 -1.09%
2019-10-22 0 0.460 0.450 0.465 0.450 0.460 882,000 402,500 0.4563 0.196 0.192 0.198 0.192 0.196 2,066,599 0.1948 2.22%
2019-10-21 0 0.450 0.445 0.460 0.450 0.485 1,316,000 602,880 0.4581 0.192 0.190 0.196 0.192 0.207 3,083,497 0.1955 0.00%
2019-10-18 0 0.450 0.450 0.455 0.440 0.460 692,000 311,620 0.4503 0.192 0.192 0.194 0.188 0.196 1,621,413 0.1922 0.00%
2019-10-17 0 0.450 0.435 0.450 0.435 0.450 950,000 424,900 0.4473 0.192 0.186 0.192 0.186 0.192 2,225,928 0.1909 0.00%
2019-10-16 0 0.450 0.430 0.450 0.440 0.450 94,000 41,380 0.4402 0.192 0.184 0.192 0.188 0.192 220,250 0.1879 0.00%
2019-10-15 0 0.450 0.425 0.450 - - 0 0 - 0.192 0.181 0.192 - - 0 - 0.00%
2019-10-14 0 0.450 0.450 0.455 0.440 0.450 560,000 251,740 0.4495 0.192 0.192 0.194 0.188 0.192 1,312,126 0.1919 0.00%
2019-10-11 0 0.450 0.430 0.450 0.430 0.455 1,290,000 578,110 0.4481 0.192 0.184 0.192 0.184 0.194 3,022,577 0.1913 0.00%
2019-10-10 0 0.450 0.430 0.450 0.440 0.450 282,000 125,400 0.4447 0.192 0.184 0.192 0.188 0.192 660,749 0.1898 0.00%
2019-10-09 0 0.450 0.425 0.450 0.445 0.455 686,000 307,960 0.4489 0.192 0.181 0.192 0.190 0.194 1,607,355 0.1916 0.00%
2019-10-08 0 0.450 0.445 0.450 0.415 0.450 488,000 217,170 0.4450 0.192 0.190 0.192 0.177 0.192 1,143,424 0.1899 1.12%
2019-10-04 0 0.445 0.425 0.450 0.420 0.450 568,000 250,740 0.4414 0.190 0.181 0.192 0.179 0.192 1,330,871 0.1884 1.14%
2019-10-03 0 0.440 0.425 0.450 0.395 0.450 6,000,000 2,524,960 0.4208 0.188 0.181 0.192 0.169 0.192 14,058,495 0.1796 6.02%
2019-10-02 0 0.415 0.390 0.420 0.390 0.430 774,000 313,580 0.4051 0.177 0.166 0.179 0.166 0.184 1,813,546 0.1729 -2.35%
2019-09-30 0 0.425 0.410 0.425 0.410 0.425 294,000 122,550 0.4168 0.181 0.175 0.181 0.175 0.181 688,866 0.1779 0.00%
2019-09-27 0 0.425 0.420 0.425 0.410 0.445 1,322,000 558,490 0.4225 0.181 0.179 0.181 0.175 0.190 3,097,555 0.1803 -4.49%
2019-09-26 0 0.445 0.435 0.450 0.435 0.445 164,000 71,880 0.4383 0.190 0.186 0.192 0.186 0.190 384,266 0.1871 1.14%
2019-09-25 0 0.440 0.435 0.450 0.440 0.440 130,000 57,200 0.4400 0.188 0.186 0.192 0.188 0.188 304,601 0.1878 -2.22%
2019-09-24 0 0.450 0.435 0.450 0.450 0.450 30,000 13,500 0.4500 0.192 0.186 0.192 0.192 0.192 70,292 0.1921 3.45%
2019-09-23 0 0.435 0.435 0.445 0.435 0.445 814,000 361,420 0.4440 0.186 0.186 0.190 0.186 0.190 1,907,269 0.1895 -2.25%
2019-09-20 0 0.445 0.445 0.450 0.445 0.540 1,668,000 756,060 0.4533 0.190 0.190 0.192 0.190 0.230 3,908,262 0.1935 -1.11%
2019-09-19 0 0.450 0.440 0.450 0.435 0.455 1,986,000 892,220 0.4493 0.192 0.188 0.192 0.186 0.194 4,653,362 0.1917 0.00%
2019-09-18 0 0.450 0.450 0.460 0.450 0.485 204,000 96,110 0.4711 0.192 0.192 0.196 0.192 0.207 477,989 0.2011 0.00%
2019-09-17 0 0.450 0.450 0.470 0.450 0.470 538,000 252,360 0.4691 0.192 0.192 0.201 0.192 0.201 1,260,578 0.2002 -4.26%
2019-09-16 0 0.470 0.450 0.470 0.450 0.475 1,257,200 584,858 0.4652 0.201 0.192 0.201 0.192 0.203 2,945,723 0.1985 0.00%
2019-09-13 0 0.470 0.465 0.470 0.465 0.480 524,000 247,470 0.4723 0.201 0.198 0.201 0.198 0.205 1,227,775 0.2016 0.00%
2019-09-12 0 0.470 0.470 0.500 0.470 0.475 518,000 245,280 0.4735 0.201 0.201 0.213 0.201 0.203 1,213,717 0.2021 2.17%
2019-09-11 0 0.460 0.460 0.465 0.450 0.460 390,000 178,850 0.4586 0.196 0.196 0.198 0.192 0.196 913,802 0.1957 2.22%
2019-09-10 0 0.450 0.450 0.455 0.440 0.455 810,000 364,580 0.4501 0.192 0.192 0.194 0.188 0.194 1,897,897 0.1921 0.00%
2019-09-09 0 0.450 0.450 0.455 0.450 0.455 342,000 154,630 0.4521 0.192 0.192 0.194 0.192 0.194 801,334 0.1930 0.00%
2019-09-06 0 0.450 0.430 0.450 0.420 0.450 1,382,000 602,580 0.4360 0.192 0.184 0.192 0.179 0.192 3,238,140 0.1861 4.65%
2019-09-05 0 0.430 0.430 0.435 0.430 0.450 640,800 284,836 0.4445 0.184 0.184 0.186 0.184 0.192 1,501,447 0.1897 -4.44%
2019-09-04 0 0.450 0.450 0.455 0.440 0.455 1,152,000 520,330 0.4517 0.192 0.192 0.194 0.188 0.194 2,699,231 0.1928 0.00%
2019-09-03 0 0.450 0.440 0.450 0.430 0.450 696,000 311,040 0.4469 0.192 0.188 0.192 0.184 0.192 1,630,785 0.1907 2.27%
2019-09-02 0 0.440 0.435 0.440 0.430 0.450 788,000 349,690 0.4438 0.188 0.186 0.188 0.184 0.192 1,846,349 0.1894 -2.22%
2019-08-30 0 0.450 0.430 0.450 0.430 0.450 2,104,000 924,140 0.4392 0.192 0.184 0.192 0.184 0.192 4,929,846 0.1875 1.12%
2019-08-29 0 0.445 0.435 0.450 0.435 0.450 1,066,000 477,220 0.4477 0.190 0.186 0.192 0.186 0.192 2,497,726 0.1911 -1.11%
2019-08-28 0 0.450 0.435 0.450 0.435 0.450 982,000 439,310 0.4474 0.192 0.186 0.192 0.186 0.192 2,300,907 0.1909 0.00%
2019-08-27 0 0.450 0.435 0.450 0.450 0.450 80,000 36,000 0.4500 0.192 0.186 0.192 0.192 0.192 187,447 0.1921 2.27%
2019-08-26 0 0.440 0.420 0.440 0.410 0.440 3,294,000 1,423,450 0.4321 0.188 0.179 0.188 0.175 0.188 7,718,114 0.1844 -2.22%
2019-08-23 0 0.450 0.440 0.450 0.440 0.450 1,452,000 652,530 0.4494 0.192 0.188 0.192 0.188 0.192 3,402,156 0.1918 0.00%
2019-08-22 0 0.450 0.450 0.455 0.435 0.450 2,464,000 1,102,360 0.4474 0.192 0.192 0.194 0.186 0.192 5,773,355 0.1909 0.00%
2019-08-21 0 0.450 0.450 0.455 0.430 0.455 1,256,000 566,440 0.4510 0.192 0.192 0.194 0.184 0.194 2,942,912 0.1925 0.00%
2019-08-20 0 0.450 0.440 0.450 0.420 0.455 3,274,000 1,471,060 0.4493 0.192 0.188 0.192 0.179 0.194 7,671,252 0.1918 4.65%
2019-08-19 0 0.430 0.420 0.430 0.390 0.450 4,128,000 1,779,570 0.4311 0.184 0.179 0.184 0.166 0.192 9,672,245 0.1840 -2.27%
2019-08-16 0 0.440 0.430 0.440 0.440 0.455 1,724,000 776,670 0.4505 0.188 0.184 0.188 0.188 0.194 4,039,474 0.1923 -3.30%
2019-08-15 0 0.455 0.445 0.460 0.420 0.460 1,628,000 730,290 0.4486 0.194 0.190 0.196 0.179 0.196 3,814,538 0.1914 -1.09%
2019-08-14 0 0.460 0.460 0.465 0.450 0.495 5,062,000 2,359,860 0.4662 0.196 0.196 0.198 0.192 0.211 11,860,684 0.1990 0.00%
2019-08-13 0 0.460 0.455 0.460 0.455 0.460 1,354,000 621,760 0.4592 0.196 0.194 0.196 0.194 0.196 3,172,534 0.1960 0.00%
2019-08-12 0 0.460 0.460 0.475 0.450 0.495 3,492,000 1,631,240 0.4671 0.196 0.196 0.203 0.192 0.211 8,182,044 0.1994 -4.17%
2019-08-09 0 0.480 0.480 0.500 0.480 0.500 2,292,000 1,128,430 0.4923 0.205 0.205 0.213 0.205 0.213 5,370,345 0.2101 1.05%
2019-08-08 0 0.475 0.475 0.490 0.450 0.480 1,286,000 606,640 0.4717 0.203 0.203 0.209 0.192 0.205 3,013,204 0.2013 3.26%
2019-08-07 0 0.460 0.455 0.460 0.450 0.470 2,220,000 1,025,720 0.4620 0.196 0.194 0.196 0.192 0.201 5,201,643 0.1972 0.00%
2019-08-06 0 0.460 0.460 0.465 0.450 0.470 1,326,000 616,170 0.4647 0.196 0.196 0.198 0.192 0.201 3,106,928 0.1983 -3.16%
2019-08-05 0 0.475 0.465 0.480 0.455 0.475 2,240,000 1,053,730 0.4704 0.203 0.198 0.205 0.194 0.203 5,248,505 0.2008 -1.04%
2019-08-02 0 0.480 0.480 0.490 0.480 0.490 2,834,000 1,381,220 0.4874 0.205 0.205 0.209 0.205 0.209 6,640,296 0.2080 -2.04%
2019-08-01 0 0.490 0.490 0.495 0.490 0.500 1,110,000 548,030 0.4937 0.209 0.209 0.211 0.209 0.213 2,600,822 0.2107 0.00%
2019-07-31 0 0.490 0.490 0.495 0.485 0.490 324,000 158,750 0.4900 0.209 0.209 0.211 0.207 0.209 759,159 0.2091 -2.00%
2019-07-30 0 0.500 0.490 0.500 0.490 0.500 68,000 33,930 0.4990 0.213 0.209 0.213 0.209 0.213 159,330 0.2130 2.04%
2019-07-29 0 0.490 0.490 0.500 0.475 0.490 976,000 470,320 0.4819 0.209 0.209 0.213 0.203 0.209 2,286,849 0.2057 0.00%
2019-07-26 0 0.490 0.490 0.500 0.485 0.495 642,000 315,970 0.4922 0.209 0.209 0.213 0.207 0.211 1,504,259 0.2101 0.00%
2019-07-25 0 0.490 0.490 0.495 0.490 0.490 156,000 76,440 0.4900 0.209 0.209 0.211 0.209 0.209 365,521 0.2091 0.00%
2019-07-24 0 0.490 0.490 0.495 0.490 0.510 362,000 180,010 0.4973 0.209 0.209 0.211 0.209 0.218 848,196 0.2122 1.03%
2019-07-23 0 0.485 0.485 0.490 0.485 0.490 400,000 195,060 0.4877 0.207 0.207 0.209 0.207 0.209 937,233 0.2081 0.00%
2019-07-22 0 0.485 0.485 0.490 0.480 0.490 518,000 251,820 0.4861 0.207 0.207 0.209 0.205 0.209 1,213,717 0.2075 -1.02%
2019-07-19 0 0.490 0.490 0.510 0.485 0.495 1,646,000 808,650 0.4913 0.209 0.209 0.218 0.207 0.211 3,856,714 0.2097 0.00%
2019-07-18 0 0.490 0.490 0.495 0.485 0.495 1,114,000 546,910 0.4909 0.209 0.209 0.211 0.207 0.211 2,610,194 0.2095 0.00%
2019-07-17 0 0.490 0.490 0.495 0.480 0.500 1,352,000 659,230 0.4876 0.209 0.209 0.211 0.205 0.213 3,167,848 0.2081 2.08%
2019-07-16 0 0.480 0.480 0.495 0.480 0.500 182,000 89,410 0.4913 0.205 0.205 0.211 0.205 0.213 426,441 0.2097 -2.04%
2019-07-15 0 0.490 0.465 0.490 0.490 0.490 94,000 46,060 0.4900 0.209 0.198 0.209 0.209 0.209 220,250 0.2091 0.00%
2019-07-12 0 0.490 0.485 0.500 0.480 0.500 1,030,000 503,290 0.4886 0.209 0.207 0.213 0.205 0.213 2,413,375 0.2085 0.00%
2019-07-11 0 0.490 0.490 0.500 0.490 0.500 1,122,000 555,280 0.4949 0.209 0.209 0.213 0.209 0.213 2,628,939 0.2112 -2.00%
2019-07-10 0 0.500 0.495 0.500 0.490 0.500 1,756,000 868,500 0.4946 0.213 0.211 0.213 0.209 0.213 4,114,453 0.2111 3.09%
2019-07-09 0 0.485 0.485 0.495 0.475 0.500 1,702,000 834,420 0.4903 0.207 0.207 0.211 0.203 0.213 3,987,927 0.2092 -2.02%
2019-07-08 0 0.495 0.495 0.500 0.495 0.510 944,000 470,430 0.4983 0.211 0.211 0.213 0.211 0.218 2,211,870 0.2127 -4.81%
2019-07-05 0 0.520 0.510 0.520 0.495 0.520 2,108,000 1,057,650 0.5017 0.222 0.218 0.222 0.211 0.222 4,939,218 0.2141 1.96%
2019-07-04 0 0.510 0.500 0.520 0.490 0.530 1,908,000 963,700 0.5051 0.218 0.213 0.222 0.209 0.226 4,470,602 0.2156 -3.77%
2019-07-03 0 0.530 0.510 0.530 0.500 0.550 1,856,000 954,880 0.5145 0.226 0.218 0.226 0.213 0.235 4,348,761 0.2196 -1.85%
2019-07-02 0 0.540 0.540 0.550 0.530 0.560 1,318,000 716,680 0.5438 0.230 0.230 0.235 0.226 0.239 3,088,183 0.2321 -1.82%
2019-06-28 0 0.550 0.550 0.570 0.550 0.550 60,000 33,000 0.5500 0.235 0.235 0.243 0.235 0.235 140,585 0.2347 0.00%
2019-06-27 0 0.550 0.550 0.570 0.550 0.580 1,248,000 704,160 0.5642 0.235 0.235 0.243 0.235 0.248 2,924,167 0.2408 -3.51%
2019-06-26 0 0.570 0.570 0.580 0.550 0.590 1,110,000 632,920 0.5702 0.243 0.243 0.248 0.235 0.252 2,600,822 0.2434 3.64%
2019-06-25 0 0.550 0.540 0.560 0.540 0.550 136,000 73,680 0.5418 0.235 0.230 0.239 0.230 0.235 318,659 0.2312 0.00%
2019-06-24 0 0.550 0.540 0.560 0.540 0.570 948,000 528,740 0.5577 0.235 0.230 0.239 0.230 0.243 2,221,242 0.2380 0.00%
2019-06-21 0 0.550 0.550 0.570 0.550 0.550 242,000 133,100 0.5500 0.235 0.235 0.243 0.235 0.235 567,026 0.2347 -3.51%
2019-06-20 0 0.570 0.550 0.570 0.570 0.570 140,000 79,800 0.5700 0.243 0.235 0.243 0.243 0.243 328,032 0.2433 5.56%
2019-06-19 0 0.540 0.540 0.550 0.530 0.560 166,000 90,620 0.5459 0.230 0.230 0.235 0.226 0.239 388,952 0.2330 0.00%
2019-06-18 0 0.540 0.540 0.550 0.540 0.550 102,000 56,080 0.5498 0.230 0.230 0.235 0.230 0.235 238,994 0.2346 1.89%
2019-06-17 0 0.530 0.530 0.540 0.530 0.540 42,000 22,460 0.5348 0.226 0.226 0.230 0.226 0.230 98,409 0.2282 -1.85%
2019-06-14 0 0.540 0.530 0.550 0.540 0.540 4,000 2,160 0.5400 0.230 0.226 0.235 0.230 0.230 9,372 0.2305 0.00%
2019-06-13 0 0.540 0.540 0.550 0.540 0.550 94,000 51,000 0.5426 0.230 0.230 0.235 0.230 0.235 220,250 0.2316 0.00%
2019-06-12 0 0.540 0.540 0.560 0.540 0.550 64,000 34,660 0.5416 0.230 0.230 0.239 0.230 0.235 149,957 0.2311 -3.57%
2019-06-11 0 0.560 0.560 0.570 0.540 0.560 202,000 112,280 0.5558 0.239 0.239 0.243 0.230 0.239 473,303 0.2372 1.82%
2019-06-10 0 0.550 0.540 0.560 0.540 0.560 194,000 107,640 0.5548 0.235 0.230 0.239 0.230 0.239 454,558 0.2368 1.85%
2019-06-06 0 0.540 0.540 0.550 0.530 0.550 888,000 487,700 0.5492 0.230 0.230 0.235 0.226 0.235 2,080,657 0.2344 0.00%
2019-06-05 0 0.540 0.540 0.570 0.540 0.540 44,000 23,760 0.5400 0.230 0.230 0.243 0.230 0.230 103,096 0.2305 0.00%
2019-06-04 0 0.540 0.540 0.560 0.540 0.540 24,000 12,960 0.5400 0.230 0.230 0.239 0.230 0.230 56,234 0.2305 0.00%
2019-06-03 0 0.540 0.540 0.570 0.540 0.560 126,000 68,340 0.5424 0.230 0.230 0.243 0.230 0.239 295,228 0.2315 -3.57%
2019-05-31 0 0.560 0.560 0.570 0.560 0.580 822,000 469,060 0.5706 0.239 0.239 0.243 0.239 0.248 1,926,014 0.2435 1.82%
2019-05-30 0 0.550 0.550 0.560 0.550 0.550 204,000 112,200 0.5500 0.235 0.235 0.239 0.235 0.235 477,989 0.2347 0.00%
2019-05-29 0 0.550 0.550 0.560 0.550 0.570 184,000 101,440 0.5513 0.235 0.235 0.239 0.235 0.243 431,127 0.2353 1.85%
2019-05-28 0 0.540 0.540 0.550 0.540 0.550 296,000 162,520 0.5491 0.230 0.230 0.235 0.230 0.235 693,552 0.2343 0.00%
2019-05-27 0 0.540 0.540 0.550 0.520 0.590 664,000 365,480 0.5504 0.230 0.230 0.235 0.222 0.252 1,555,807 0.2349 1.89%
2019-05-24 0 0.530 0.530 0.550 0.530 0.560 358,000 196,300 0.5483 0.226 0.226 0.235 0.226 0.239 838,824 0.2340 -1.85%
2019-05-23 0 0.540 0.540 0.550 0.540 0.570 290,000 161,980 0.5586 0.230 0.230 0.235 0.230 0.243 679,494 0.2384 -5.26%
2019-05-22 0 0.570 0.560 0.590 0.560 0.570 52,000 29,320 0.5638 0.243 0.239 0.252 0.239 0.243 121,840 0.2406 3.64%
2019-05-21 0 0.550 0.550 0.560 0.530 0.560 978,000 533,860 0.5459 0.235 0.235 0.239 0.226 0.239 2,291,535 0.2330 3.77%
2019-05-20 0 0.530 0.530 0.560 0.520 0.580 2,430,000 1,367,960 0.5629 0.226 0.226 0.239 0.222 0.248 5,693,691 0.2403 -10.17%
2019-05-17 0 0.590 0.590 0.610 0.590 0.610 382,000 227,740 0.5962 0.252 0.252 0.260 0.252 0.260 895,058 0.2544 -1.67%
2019-05-16 0 0.600 0.590 0.610 0.600 0.620 786,000 472,900 0.6017 0.256 0.252 0.260 0.256 0.265 1,841,663 0.2568 0.00%
2019-05-15 0 0.600 0.600 0.610 0.590 0.610 1,058,000 636,000 0.6011 0.256 0.256 0.260 0.252 0.260 2,478,981 0.2566 0.00%
2019-05-14 0 0.600 0.600 0.620 0.600 0.620 1,468,000 896,040 0.6104 0.256 0.256 0.265 0.256 0.265 3,439,645 0.2605 -4.76%
2019-05-10 0 0.630 0.630 0.640 0.590 0.650 7,050,000 4,367,900 0.6196 0.269 0.269 0.273 0.252 0.277 16,518,732 0.2644 -3.08%
2019-05-09 0 0.650 0.650 0.670 0.650 0.670 2,688,000 1,766,140 0.6570 0.277 0.277 0.286 0.277 0.286 6,298,206 0.2804 -2.99%
2019-05-08 0 0.670 0.670 0.680 0.650 0.690 460,000 306,660 0.6667 0.286 0.286 0.290 0.277 0.294 1,077,818 0.2845 0.00%
2019-05-07 0 0.670 0.670 0.680 0.660 0.680 1,904,000 1,278,240 0.6713 0.286 0.286 0.290 0.282 0.290 4,461,229 0.2865 0.00%
2019-05-06 0 0.670 0.660 0.680 0.650 0.690 4,488,000 3,004,480 0.6694 0.286 0.282 0.290 0.277 0.294 10,515,755 0.2857 -5.63%
2019-05-03 0 0.710 0.710 0.720 0.710 0.720 1,206,000 861,540 0.7144 0.303 0.303 0.307 0.303 0.307 2,825,758 0.3049 0.00%
2019-05-02 0 0.710 0.710 0.720 0.710 0.720 786,000 559,400 0.7117 0.303 0.303 0.307 0.303 0.307 1,841,663 0.3037 0.00%
2019-04-30 0 0.710 0.700 0.710 0.700 0.710 131,700 92,736 0.7041 0.303 0.299 0.303 0.299 0.303 308,584 0.3005 -1.39%
2019-04-29 0 0.720 0.700 0.720 0.700 0.720 786,000 558,340 0.7104 0.307 0.299 0.307 0.299 0.307 1,841,663 0.3032 0.00%
2019-04-26 0 0.720 0.700 0.720 0.690 0.720 1,568,000 1,101,980 0.7028 0.307 0.299 0.307 0.294 0.307 3,673,953 0.2999 1.41%
2019-04-25 0 0.710 0.700 0.720 0.700 0.740 2,812,000 2,038,700 0.7250 0.303 0.299 0.307 0.299 0.316 6,588,748 0.3094 -4.05%
2019-04-24 0 0.740 0.740 0.750 0.740 0.770 1,590,477 1,189,364 0.7478 0.316 0.316 0.320 0.316 0.329 3,726,619 0.3192 -3.90%
2019-04-23 0 0.770 0.760 0.770 0.760 0.800 1,272,000 987,980 0.7767 0.329 0.324 0.329 0.324 0.341 2,980,401 0.3315 -3.75%
2019-04-18 0 0.800 0.800 0.810 0.760 0.820 10,130,000 7,974,240 0.7872 0.341 0.341 0.346 0.324 0.350 23,735,427 0.3360 0.00%
2019-04-17 0 0.800 0.800 0.810 0.710 0.820 9,778,000 7,650,020 0.7824 0.341 0.341 0.346 0.303 0.350 22,910,661 0.3339 12.68%
2019-04-16 0 0.710 0.710 0.720 0.700 0.720 2,492,000 1,773,820 0.7118 0.303 0.303 0.307 0.299 0.307 5,838,962 0.3038 -1.39%
2019-04-15 0 0.720 0.720 0.730 0.720 0.730 426,000 308,020 0.7231 0.307 0.307 0.312 0.307 0.312 998,153 0.3086 0.00%
2019-04-12 0 0.720 0.720 0.730 0.710 0.720 558,000 398,980 0.7150 0.307 0.307 0.312 0.303 0.307 1,307,440 0.3052 0.00%
2019-04-11 0 0.720 0.720 0.730 0.720 0.730 428,000 310,480 0.7254 0.307 0.307 0.312 0.307 0.312 1,002,839 0.3096 0.00%
2019-04-10 0 0.720 0.720 0.730 0.710 0.740 1,090,000 784,980 0.7202 0.307 0.307 0.312 0.303 0.316 2,553,960 0.3074 -1.37%
2019-04-09 0 0.730 0.730 0.740 0.730 0.750 840,000 622,320 0.7409 0.312 0.312 0.316 0.312 0.320 1,968,189 0.3162 -1.35%
2019-04-08 0 0.740 0.730 0.740 0.720 0.740 1,186,000 870,140 0.7337 0.316 0.312 0.316 0.307 0.316 2,778,896 0.3131 2.78%
2019-04-04 0 0.720 0.720 0.730 0.720 0.740 546,000 399,460 0.7316 0.307 0.307 0.312 0.307 0.316 1,279,323 0.3122 -4.00%
2019-04-03 0 0.750 0.750 0.760 0.730 0.770 1,580,000 1,182,840 0.7486 0.320 0.320 0.324 0.312 0.329 3,702,070 0.3195 2.74%
2019-04-02 0 0.730 0.730 0.740 0.710 0.730 756,000 548,760 0.7259 0.312 0.312 0.316 0.303 0.312 1,771,370 0.3098 1.39%
2019-04-01 0 0.720 0.720 0.730 0.720 0.740 1,178,000 851,500 0.7228 0.307 0.307 0.312 0.307 0.316 2,760,151 0.3085 0.00%
2019-03-29 0 0.720 0.720 0.730 0.690 0.740 914,000 660,980 0.7232 0.307 0.307 0.312 0.294 0.316 2,141,577 0.3086 4.35%
2019-03-28 0 0.690 0.690 0.700 0.690 0.700 208,000 145,200 0.6981 0.294 0.294 0.299 0.294 0.299 487,361 0.2979 -1.43%
2019-03-27 0 0.700 0.690 0.710 0.680 0.710 1,962,000 1,374,320 0.7005 0.299 0.294 0.303 0.290 0.303 4,597,128 0.2990 -1.41%
2019-03-26 0 0.710 0.710 0.720 0.710 0.720 294,000 210,540 0.7161 0.303 0.303 0.307 0.303 0.307 688,866 0.3056 0.00%
2019-03-25 0 0.710 0.710 0.720 0.700 0.730 1,008,000 715,420 0.7097 0.303 0.303 0.307 0.299 0.312 2,361,827 0.3029 -2.74%
2019-03-22 0 0.730 0.730 0.740 0.720 0.740 918,000 665,820 0.7253 0.312 0.312 0.316 0.307 0.316 2,150,950 0.3095 0.00%
2019-03-21 0 0.730 0.730 0.740 0.720 0.740 1,876,531 1,368,317 0.7292 0.312 0.312 0.316 0.307 0.316 4,396,867 0.3112 -1.35%
2019-03-20 0 0.740 0.730 0.740 0.730 0.740 3,206,000 2,358,760 0.7357 0.316 0.312 0.316 0.312 0.316 7,511,923 0.3140 -1.33%
2019-03-19 0 0.750 0.750 0.760 0.740 0.750 722,000 541,440 0.7499 0.320 0.320 0.324 0.316 0.320 1,691,706 0.3201 0.00%
2019-03-18 0 0.750 0.750 0.760 0.740 0.760 1,600,000 1,198,920 0.7493 0.320 0.320 0.324 0.316 0.324 3,748,932 0.3198 -1.32%
2019-03-15 0 0.760 0.750 0.760 0.740 0.760 542,000 404,980 0.7472 0.324 0.320 0.324 0.316 0.324 1,269,951 0.3189 1.33%
2019-03-14 0 0.750 0.750 0.760 0.740 0.750 846,000 631,060 0.7459 0.320 0.320 0.324 0.316 0.320 1,982,248 0.3184 -1.32%
2019-03-13 0 0.760 0.750 0.760 0.730 0.760 1,668,000 1,248,900 0.7487 0.324 0.320 0.324 0.312 0.324 3,908,262 0.3196 -1.30%
2019-03-12 0 0.770 0.760 0.770 0.750 0.770 684,000 523,480 0.7653 0.329 0.324 0.329 0.320 0.329 1,602,668 0.3266 2.67%
2019-03-11 0 0.750 0.750 0.770 0.750 0.770 1,434,000 1,081,260 0.7540 0.320 0.320 0.329 0.320 0.329 3,359,980 0.3218 0.00%
2019-03-08 0 0.750 0.740 0.750 0.740 0.780 4,706,000 3,569,640 0.7585 0.320 0.316 0.320 0.316 0.333 11,026,547 0.3237 -3.85%
2019-03-07 0 0.780 0.770 0.780 0.770 0.800 2,134,000 1,686,080 0.7901 0.333 0.329 0.333 0.329 0.341 5,000,138 0.3372 -2.50%
2019-03-06 0 0.800 0.790 0.800 0.780 0.800 4,066,000 3,233,740 0.7953 0.341 0.337 0.341 0.333 0.341 9,526,974 0.3394 0.00%
2019-03-05 0 0.800 0.790 0.800 0.760 0.810 6,078,000 4,822,380 0.7934 0.341 0.337 0.341 0.324 0.346 14,241,256 0.3386 2.56%
2019-03-04 0 0.780 0.770 0.780 0.750 0.780 4,084,000 3,132,940 0.7671 0.333 0.329 0.333 0.320 0.333 9,569,149 0.3274 1.30%
2019-03-01 0 0.770 0.760 0.770 0.760 0.770 1,926,000 1,469,180 0.7628 0.329 0.324 0.329 0.324 0.329 4,512,777 0.3256 0.00%
2019-02-28 0 0.770 0.770 0.780 0.760 0.780 2,232,000 1,730,680 0.7754 0.329 0.329 0.333 0.324 0.333 5,229,760 0.3309 -2.53%
2019-02-27 0 0.790 0.790 0.800 0.780 0.810 2,666,000 2,120,900 0.7955 0.337 0.337 0.341 0.333 0.346 6,246,658 0.3395 0.00%
2019-02-26 0 0.790 0.790 0.800 0.790 0.830 7,108,000 5,774,460 0.8124 0.337 0.337 0.341 0.337 0.354 16,654,631 0.3467 1.28%
2019-02-25 0 0.780 0.780 0.790 0.780 0.810 1,692,000 1,330,520 0.7864 0.333 0.333 0.337 0.333 0.346 3,964,496 0.3356 -1.27%
2019-02-22 0 0.790 0.790 0.800 0.760 0.810 3,018,000 2,379,520 0.7884 0.337 0.337 0.341 0.324 0.346 7,071,423 0.3365 2.60%
2019-02-21 0 0.770 0.770 0.780 0.750 0.780 5,282,000 4,059,340 0.7685 0.329 0.329 0.333 0.320 0.333 12,376,162 0.3280 -1.28%
2019-02-20 0 0.780 0.780 0.800 0.760 0.810 4,334,000 3,397,600 0.7839 0.333 0.333 0.341 0.324 0.346 10,154,920 0.3346 -1.27%
2019-02-19 0 0.790 0.790 0.800 0.780 0.810 2,740,000 2,174,840 0.7937 0.337 0.337 0.341 0.333 0.346 6,420,046 0.3388 -1.25%
2019-02-18 0 0.800 0.800 0.810 0.790 0.830 8,202,000 6,591,140 0.8036 0.341 0.341 0.346 0.337 0.354 19,217,963 0.3430 0.00%
2019-02-15 0 0.800 0.800 0.810 0.800 0.870 12,090,000 9,958,080 0.8237 0.341 0.341 0.346 0.341 0.371 28,327,868 0.3515 -9.09%
2019-02-14 0 0.880 0.870 0.880 0.870 0.900 19,176,000 16,909,640 0.8818 0.376 0.371 0.376 0.371 0.384 44,930,952 0.3763 1.15%
2019-02-13 0 0.870 0.860 0.870 0.750 0.890 47,556,000 40,463,320 0.8509 0.371 0.367 0.371 0.320 0.380 111,427,635 0.3631 12.99%
2019-02-12 0 0.770 0.770 0.780 0.730 0.790 5,336,000 4,057,780 0.7605 0.329 0.329 0.333 0.312 0.337 12,502,689 0.3246 -1.28%
2019-02-11 0 0.780 0.770 0.780 0.760 0.840 3,064,000 2,395,220 0.7817 0.333 0.329 0.333 0.324 0.359 7,179,205 0.3336 -2.50%
2019-02-08 0 0.800 0.790 0.800 0.770 0.820 3,228,000 2,574,740 0.7976 0.341 0.337 0.341 0.329 0.350 7,563,471 0.3404 -1.23%
2019-02-04 0 0.810 0.810 0.820 0.760 0.850 8,952,000 7,348,720 0.8209 0.346 0.346 0.350 0.324 0.363 20,975,275 0.3504 3.85%
2019-02-01 0 0.780 0.760 0.780 0.660 0.790 22,968,000 17,182,800 0.7481 0.333 0.324 0.333 0.282 0.337 53,815,921 0.3193 18.18%
2019-01-31 0 0.660 0.650 0.660 0.630 0.660 3,244,000 2,095,480 0.6460 0.282 0.277 0.282 0.269 0.282 7,600,960 0.2757 6.45%
2019-01-30 0 0.620 0.620 0.630 0.610 0.640 644,000 401,080 0.6228 0.265 0.265 0.269 0.260 0.273 1,508,945 0.2658 1.64%
2019-01-29 0 0.610 0.610 0.620 0.610 0.630 1,337,531 827,858 0.6189 0.260 0.260 0.265 0.260 0.269 3,133,946 0.2642 -3.17%
2019-01-28 0 0.630 0.620 0.630 0.610 0.640 2,490,000 1,557,940 0.6257 0.269 0.265 0.269 0.260 0.273 5,834,276 0.2670 0.00%
2019-01-25 0 0.630 0.630 0.640 0.610 0.640 2,138,000 1,342,120 0.6277 0.269 0.269 0.273 0.260 0.273 5,009,511 0.2679 3.28%
2019-01-24 0 0.610 0.610 0.620 0.600 0.630 1,688,000 1,044,760 0.6189 0.260 0.260 0.265 0.256 0.269 3,955,123 0.2642 -1.61%
2019-01-23 0 0.620 0.620 0.630 0.610 0.630 1,448,000 904,720 0.6248 0.265 0.265 0.269 0.260 0.269 3,392,784 0.2667 -1.59%
2019-01-22 0 0.630 0.630 0.640 0.630 0.650 514,000 329,540 0.6411 0.269 0.269 0.273 0.269 0.277 1,204,344 0.2736 -3.08%
2019-01-21 0 0.650 0.640 0.650 0.630 0.660 532,000 343,780 0.6462 0.277 0.273 0.277 0.269 0.282 1,246,520 0.2758 3.17%
2019-01-18 0 0.630 0.630 0.640 0.630 0.650 1,812,000 1,160,040 0.6402 0.269 0.269 0.273 0.269 0.277 4,245,666 0.2732 0.00%
2019-01-17 0 0.630 0.630 0.640 0.620 0.640 450,000 283,400 0.6298 0.269 0.269 0.273 0.265 0.273 1,054,387 0.2688 0.00%
2019-01-16 0 0.630 0.630 0.640 0.630 0.660 188,000 121,460 0.6461 0.269 0.269 0.273 0.269 0.282 440,500 0.2757 0.00%
2019-01-15 0 0.630 0.630 0.640 0.630 0.650 824,000 525,940 0.6383 0.269 0.269 0.273 0.269 0.277 1,930,700 0.2724 0.00%
2019-01-14 0 0.630 0.630 0.650 0.630 0.650 718,000 463,360 0.6453 0.269 0.269 0.277 0.269 0.277 1,682,333 0.2754 -3.08%
2019-01-11 0 0.650 0.650 0.660 0.650 0.670 364,000 239,800 0.6588 0.277 0.277 0.282 0.277 0.286 852,882 0.2812 0.00%
2019-01-10 0 0.650 0.650 0.670 0.650 0.670 928,000 611,600 0.6591 0.277 0.277 0.286 0.277 0.286 2,174,381 0.2813 0.00%
2019-01-09 0 0.650 0.640 0.670 0.630 0.670 1,354,000 877,160 0.6478 0.277 0.273 0.286 0.269 0.286 3,172,534 0.2765 6.56%
2019-01-08 0 0.610 0.610 0.630 0.610 0.640 712,000 443,900 0.6235 0.260 0.260 0.269 0.260 0.273 1,668,275 0.2661 0.00%
2019-01-07 0 0.610 0.610 0.630 0.610 0.630 892,000 555,580 0.6228 0.260 0.260 0.269 0.260 0.269 2,090,030 0.2658 -3.17%
2019-01-04 0 0.630 0.610 0.620 0.600 0.640 518,000 315,840 0.6097 0.269 0.260 0.265 0.256 0.273 1,213,717 0.2602 1.61%
2019-01-03 0 0.620 0.610 0.620 0.600 0.700 848,000 527,700 0.6223 0.265 0.260 0.265 0.256 0.299 1,986,934 0.2656 1.64%
2019-01-02 0 0.610 0.610 0.620 0.610 0.650 254,000 160,620 0.6324 0.260 0.260 0.265 0.260 0.277 595,143 0.2699 -6.15%
2018-12-31 0 0.650 0.650 0.660 0.620 0.640 146,000 92,800 0.6356 0.277 0.277 0.282 0.265 0.273 342,090 0.2713 4.84%
2018-12-28 0 0.620 0.610 0.650 0.610 0.630 34,000 21,080 0.6200 0.265 0.260 0.277 0.260 0.269 79,665 0.2646 -1.59%
2018-12-27 0 0.630 0.630 0.640 0.610 0.680 422,000 267,460 0.6338 0.269 0.269 0.273 0.260 0.290 988,781 0.2705 1.61%
2018-12-24 0 0.620 0.610 0.640 - - 0 0 - 0.265 0.260 0.273 - - 0 - 0.00%
2018-12-21 0 0.620 0.620 0.640 0.600 0.630 2,366,000 1,443,380 0.6101 0.265 0.265 0.273 0.256 0.269 5,543,733 0.2604 0.00%
2018-12-20 0 0.620 0.620 0.630 0.610 0.630 496,010 309,345 0.6237 0.265 0.265 0.269 0.260 0.269 1,162,192 0.2662 0.00%
2018-12-19 0 0.620 0.620 0.630 0.620 0.640 374,000 236,200 0.6316 0.265 0.265 0.269 0.265 0.273 876,313 0.2695 0.00%
2018-12-18 0 0.620 0.620 0.630 0.620 0.640 750,000 469,540 0.6261 0.265 0.265 0.269 0.265 0.273 1,757,312 0.2672 -1.59%
2018-12-17 0 0.630 0.630 0.640 0.630 0.670 1,434,000 917,100 0.6395 0.269 0.269 0.273 0.269 0.286 3,359,980 0.2729 -3.08%
2018-12-14 0 0.650 0.650 0.670 0.650 0.680 496,000 329,480 0.6643 0.277 0.277 0.286 0.277 0.290 1,162,169 0.2835 -2.99%
2018-12-13 0 0.670 0.670 0.680 0.650 0.680 740,000 496,680 0.6712 0.286 0.286 0.290 0.277 0.290 1,733,881 0.2865 1.52%
2018-12-12 0 0.660 0.650 0.660 0.650 0.660 508,000 331,300 0.6522 0.282 0.277 0.282 0.277 0.282 1,190,286 0.2783 1.54%
2018-12-11 0 0.650 0.650 0.660 0.640 0.660 806,000 521,340 0.6468 0.277 0.277 0.282 0.273 0.282 1,888,525 0.2761 1.56%
2018-12-10 0 0.640 0.640 0.650 0.630 0.660 1,140,000 733,100 0.6431 0.273 0.273 0.277 0.269 0.282 2,671,114 0.2745 -3.03%
2018-12-07 0 0.660 0.660 0.680 0.660 0.690 2,016,000 1,352,120 0.6707 0.282 0.282 0.290 0.282 0.294 4,723,654 0.2862 -2.08%
2018-12-06 0 0.710 0.700 0.710 0.700 0.730 2,464,020 1,753,453 0.7116 0.288 0.284 0.288 0.284 0.296 6,081,774 0.2883 -1.39%
2018-12-05 0 0.720 0.720 0.730 0.720 0.740 1,506,000 1,091,700 0.7249 0.292 0.292 0.296 0.292 0.300 3,717,158 0.2937 -1.37%
2018-12-04 0 0.730 0.730 0.750 0.730 0.750 1,728,000 1,280,140 0.7408 0.296 0.296 0.304 0.296 0.304 4,265,106 0.3001 0.00%
2018-12-03 0 0.730 0.730 0.740 0.720 0.750 3,980,000 2,945,119 0.7400 0.296 0.296 0.300 0.292 0.304 9,823,565 0.2998 2.82%
2018-11-30 0 0.710 0.710 0.730 0.700 0.770 6,064,000 4,417,580 0.7285 0.288 0.288 0.296 0.284 0.312 14,967,361 0.2951 -7.79%
2018-11-29 0 0.770 0.760 0.770 0.750 0.780 1,338,000 1,023,160 0.7647 0.312 0.308 0.312 0.304 0.316 3,302,495 0.3098 0.00%
2018-11-28 0 0.770 0.770 0.780 0.760 0.800 1,292,000 1,001,660 0.7753 0.312 0.312 0.316 0.308 0.324 3,188,956 0.3141 -1.28%
2018-11-27 0 0.780 0.780 0.800 0.780 0.850 2,986,000 2,388,760 0.8000 0.316 0.316 0.324 0.316 0.344 7,370,142 0.3241 1.30%
2018-11-26 0 0.770 0.770 0.790 0.770 0.810 2,628,000 2,068,820 0.7872 0.312 0.312 0.320 0.312 0.328 6,486,515 0.3189 0.00%
2018-11-23 0 0.770 0.770 0.780 0.770 0.790 818,000 641,060 0.7837 0.312 0.312 0.316 0.312 0.320 2,019,014 0.3175 -1.28%
2018-11-22 0 0.780 0.780 0.790 0.780 0.780 948,000 739,440 0.7800 0.316 0.316 0.320 0.316 0.316 2,339,884 0.3160 0.00%
2018-11-21 0 0.780 0.780 0.790 0.760 0.790 1,464,000 1,149,390 0.7851 0.316 0.316 0.320 0.308 0.320 3,613,492 0.3181 -1.27%
2018-11-20 0 0.790 0.790 0.800 0.760 0.800 1,456,000 1,153,740 0.7924 0.320 0.320 0.324 0.308 0.324 3,593,746 0.3210 1.28%
2018-11-19 0 0.780 0.780 0.790 0.760 0.810 830,000 657,740 0.7925 0.316 0.316 0.320 0.308 0.328 2,048,633 0.3211 1.30%
2018-11-16 0 0.770 0.770 0.790 0.760 0.800 765,420 592,616 0.7742 0.312 0.312 0.320 0.308 0.324 1,889,234 0.3137 1.32%
2018-11-15 0 0.760 0.750 0.770 0.740 0.780 296,000 225,560 0.7620 0.308 0.304 0.312 0.300 0.316 730,597 0.3087 1.33%
2018-11-14 0 0.750 0.750 0.760 0.740 0.800 526,000 398,800 0.7582 0.304 0.304 0.308 0.300 0.324 1,298,290 0.3072 0.00%
2018-11-13 0 0.750 0.740 0.760 0.730 0.780 658,000 494,700 0.7518 0.304 0.300 0.308 0.296 0.316 1,624,097 0.3046 0.00%
2018-11-12 0 0.750 0.750 0.760 0.750 0.780 696,000 524,300 0.7533 0.304 0.304 0.308 0.304 0.316 1,717,890 0.3052 -2.60%
2018-11-09 0 0.770 0.760 0.770 0.730 0.790 1,602,000 1,219,080 0.7610 0.312 0.308 0.312 0.296 0.320 3,954,108 0.3083 -3.75%
2018-11-08 0 0.800 0.790 0.800 0.760 0.870 8,540,000 7,010,920 0.8210 0.324 0.320 0.324 0.308 0.352 21,078,705 0.3326 8.11%
2018-11-07 0 0.740 0.730 0.740 0.720 0.750 574,000 423,120 0.7371 0.300 0.296 0.300 0.292 0.304 1,416,765 0.2987 2.78%
2018-11-06 0 0.720 0.720 0.730 0.720 0.740 642,000 463,540 0.7220 0.292 0.292 0.296 0.292 0.300 1,584,605 0.2925 0.00%
2018-11-05 0 0.720 0.720 0.730 0.720 0.740 1,744,000 1,262,260 0.7238 0.292 0.292 0.296 0.292 0.300 4,304,597 0.2932 -2.70%
2018-11-02 0 0.740 0.740 0.750 0.700 0.750 3,162,000 2,309,260 0.7303 0.300 0.300 0.304 0.284 0.304 7,804,551 0.2959 7.25%
2018-11-01 0 0.690 0.680 0.690 0.670 0.730 5,178,000 3,600,600 0.6954 0.280 0.276 0.280 0.271 0.296 12,780,507 0.2817 -4.17%
2018-10-31 0 0.720 0.710 0.720 0.710 0.730 2,210,000 1,588,940 0.7190 0.292 0.288 0.292 0.288 0.296 5,454,794 0.2913 4.35%
2018-10-30 0 0.690 0.690 0.700 0.690 0.760 5,082,000 3,735,260 0.7350 0.280 0.280 0.284 0.280 0.308 12,543,557 0.2978 -9.21%
2018-10-29 0 0.760 0.760 0.780 0.760 0.800 2,184,000 1,699,580 0.7782 0.308 0.308 0.316 0.308 0.324 5,390,620 0.3153 -5.00%
2018-10-26 0 0.800 0.790 0.810 0.800 0.850 2,404,000 1,969,480 0.8193 0.324 0.320 0.328 0.324 0.344 5,933,631 0.3319 0.00%
2018-10-25 0 0.800 0.800 0.810 0.780 0.810 1,864,000 1,500,280 0.8049 0.324 0.324 0.328 0.316 0.328 4,600,785 0.3261 -4.76%
2018-10-24 0 0.840 0.840 0.850 0.840 0.860 1,830,000 1,554,860 0.8497 0.340 0.340 0.344 0.340 0.348 4,516,865 0.3442 -2.33%
2018-10-23 0 0.860 0.860 0.870 0.850 0.890 448,000 389,260 0.8689 0.348 0.348 0.352 0.344 0.361 1,105,768 0.3520 -3.37%
2018-10-22 0 0.890 0.880 0.890 0.870 0.890 446,000 395,640 0.8871 0.361 0.357 0.361 0.352 0.361 1,100,832 0.3594 2.30%
2018-10-19 0 0.870 0.870 0.880 0.870 0.900 1,304,000 1,154,300 0.8852 0.352 0.352 0.357 0.352 0.365 3,218,575 0.3586 -3.33%
2018-10-18 0 0.900 0.890 0.900 0.890 0.910 1,340,000 1,205,660 0.8997 0.365 0.361 0.365 0.361 0.369 3,307,431 0.3645 0.00%
2018-10-16 0 0.900 0.890 0.900 0.880 0.900 1,300,000 1,159,980 0.8923 0.365 0.361 0.365 0.357 0.365 3,208,702 0.3615 1.12%
2018-10-15 0 0.890 0.890 0.900 0.890 0.920 1,358,000 1,224,760 0.9019 0.361 0.361 0.365 0.361 0.373 3,351,860 0.3654 -1.11%
2018-10-12 0 0.900 0.900 0.920 0.900 0.950 1,558,000 1,428,400 0.9168 0.365 0.365 0.373 0.365 0.385 3,845,506 0.3714 -1.10%
2018-10-11 0 0.910 0.910 0.920 0.910 0.960 2,511,000 2,313,400 0.9213 0.369 0.369 0.373 0.369 0.389 6,197,732 0.3733 -7.14%
2018-10-10 0 0.980 0.960 0.990 0.980 1.000 1,170,000 1,148,920 0.9820 0.397 0.389 0.401 0.397 0.405 2,887,832 0.3978 -1.01%
2018-10-09 0 0.990 0.960 0.990 0.920 1.010 1,302,000 1,254,320 0.9634 0.401 0.389 0.401 0.373 0.409 3,213,639 0.3903 0.00%
2018-10-08 0 0.990 0.990 1.010 0.990 1.020 502,000 501,300 0.9986 0.401 0.401 0.409 0.401 0.413 1,239,053 0.4046 -1.98%
2018-10-05 0 1.010 1.000 1.020 0.990 1.030 1,736,000 1,752,460 1.0095 0.409 0.405 0.413 0.401 0.417 4,284,851 0.4090 -2.88%
2018-10-04 0 1.040 1.040 1.050 1.040 1.050 632,000 661,600 1.0468 0.421 0.421 0.425 0.421 0.425 1,559,923 0.4241 -1.89%
2018-10-03 0 1.060 1.060 1.070 1.030 1.070 834,000 881,820 1.0573 0.429 0.429 0.434 0.417 0.434 2,058,506 0.4284 0.00%
2018-10-02 0 1.060 1.060 1.070 1.040 1.070 1,266,000 1,335,720 1.0551 0.429 0.429 0.434 0.421 0.434 3,124,782 0.4275 0.95%
2018-09-28 0 1.050 1.050 1.060 1.030 1.080 982,000 1,039,960 1.0590 0.425 0.425 0.429 0.417 0.438 2,423,804 0.4291 0.00%
2018-09-27 0 1.050 1.050 1.060 1.030 1.060 1,052,000 1,097,180 1.0429 0.425 0.425 0.429 0.417 0.429 2,596,580 0.4225 0.96%
2018-09-26 0 1.040 1.030 1.040 1.030 1.060 1,074,000 1,118,120 1.0411 0.421 0.417 0.421 0.417 0.429 2,650,882 0.4218 1.96%
2018-09-24 0 1.020 1.020 1.030 1.020 1.040 478,000 488,600 1.0222 0.413 0.413 0.417 0.413 0.421 1,179,815 0.4141 -0.97%
2018-09-21 0 1.030 1.030 1.050 1.020 1.050 1,972,000 2,037,220 1.0331 0.417 0.417 0.425 0.413 0.425 4,867,354 0.4185 0.98%
2018-09-20 0 1.020 1.020 1.030 1.010 1.040 668,000 685,300 1.0259 0.413 0.413 0.417 0.409 0.421 1,648,779 0.4156 2.00%
2018-09-19 0 1.000 1.000 1.010 0.990 1.010 712,000 712,980 1.0014 0.405 0.405 0.409 0.401 0.409 1,757,381 0.4057 1.01%
2018-09-18 0 0.990 0.990 1.000 0.990 1.020 472,000 471,280 0.9985 0.401 0.401 0.405 0.401 0.413 1,165,006 0.4045 -1.98%
2018-09-17 0 1.010 1.000 1.020 0.980 1.010 184,000 183,660 0.9982 0.409 0.405 0.413 0.397 0.409 454,155 0.4044 3.06%
2018-09-14 0 0.980 0.980 0.990 0.980 1.000 2,264,000 2,233,830 0.9867 0.397 0.397 0.401 0.397 0.405 5,588,078 0.3997 -1.01%
2018-09-13 0 0.990 0.990 1.000 0.960 1.000 1,146,000 1,129,100 0.9853 0.401 0.401 0.405 0.389 0.405 2,828,594 0.3992 -1.98%
2018-09-12 0 1.010 0.990 1.010 0.980 1.010 1,578,000 1,554,540 0.9851 0.409 0.401 0.409 0.397 0.409 3,894,871 0.3991 2.02%
2018-09-11 0 0.990 0.990 1.000 0.980 1.010 1,916,000 1,903,040 0.9932 0.401 0.401 0.405 0.397 0.409 4,729,133 0.4024 -1.98%
2018-09-10 0 1.010 1.010 1.030 0.990 1.030 1,816,000 1,829,000 1.0072 0.409 0.409 0.417 0.401 0.417 4,482,310 0.4080 -3.81%
2018-09-07 0 1.050 1.040 1.070 1.020 1.080 1,252,000 1,298,100 1.0368 0.425 0.421 0.434 0.413 0.438 3,090,227 0.4201 0.96%
2018-09-06 0 1.040 1.030 1.050 1.030 1.080 986,000 1,036,840 1.0516 0.421 0.417 0.425 0.417 0.438 2,433,677 0.4260 0.00%
2018-09-05 0 1.040 1.040 1.050 1.040 1.080 1,244,000 1,311,590 1.0543 0.421 0.421 0.425 0.421 0.438 3,070,481 0.4272 -3.70%
2018-09-04 0 1.080 1.080 1.110 1.080 1.110 482,000 523,560 1.0862 0.438 0.438 0.450 0.438 0.450 1,189,688 0.4401 0.00%
2018-09-03 0 1.080 1.060 1.110 1.060 1.110 246,000 266,280 1.0824 0.438 0.429 0.450 0.429 0.450 607,185 0.4385 -4.42%
2018-08-31 0 1.130 1.130 1.150 1.100 1.140 796,000 882,800 1.1090 0.458 0.458 0.466 0.446 0.462 1,964,713 0.4493 0.89%
2018-08-30 0 1.120 1.120 1.130 1.120 1.150 134,000 150,700 1.1246 0.454 0.454 0.458 0.454 0.466 330,743 0.4556 -3.78%
2018-08-29 0 1.170 1.160 1.170 1.140 1.180 414,000 478,100 1.1548 0.472 0.468 0.472 0.460 0.476 1,027,115 0.4655 0.00%
2018-08-28 0 1.170 1.150 1.170 1.140 1.180 1,124,000 1,307,780 1.1635 0.472 0.464 0.472 0.460 0.476 2,788,594 0.4690 1.74%
2018-08-27 0 1.150 1.140 1.170 1.140 1.190 1,272,000 1,480,940 1.1643 0.464 0.460 0.472 0.460 0.480 3,155,775 0.4693 -1.71%
2018-08-24 0 1.170 1.170 1.180 1.110 1.190 964,000 1,131,780 1.1740 0.472 0.472 0.476 0.447 0.480 2,391,641 0.4732 1.74%
2018-08-23 0 1.150 1.150 1.170 1.100 1.180 5,300,000 6,101,060 1.1511 0.464 0.464 0.472 0.443 0.476 13,149,063 0.4640 4.55%
2018-08-22 0 1.100 1.100 1.110 1.050 1.100 2,230,000 2,394,120 1.0736 0.443 0.443 0.447 0.423 0.443 5,532,530 0.4327 3.77%
2018-08-21 0 1.060 1.050 1.060 0.990 1.060 2,030,000 2,111,540 1.0402 0.427 0.423 0.427 0.399 0.427 5,036,339 0.4193 4.95%
2018-08-20 0 1.010 1.000 1.020 0.970 1.030 8,876,000 8,879,680 1.0004 0.407 0.403 0.411 0.391 0.415 22,020,959 0.4032 -1.94%
2018-08-17 0 1.030 1.030 1.040 1.020 1.040 2,494,000 2,570,820 1.0308 0.415 0.415 0.419 0.411 0.419 6,187,502 0.4155 -0.96%
2018-08-16 0 1.040 1.030 1.040 1.020 1.070 3,574,000 3,734,960 1.0450 0.419 0.415 0.419 0.411 0.431 8,866,934 0.4212 0.00%
2018-08-15 0 1.040 1.030 1.040 1.030 1.060 1,808,000 1,881,560 1.0407 0.419 0.415 0.419 0.415 0.427 4,485,567 0.4195 -1.89%
2018-08-14 0 1.060 1.050 1.060 1.030 1.080 3,816,000 4,045,380 1.0601 0.427 0.423 0.427 0.415 0.435 9,467,325 0.4273 -0.93%
2018-08-13 0 1.070 1.060 1.070 1.010 1.140 4,744,000 5,086,290 1.0722 0.431 0.427 0.431 0.407 0.460 11,769,652 0.4322 -7.76%
2018-08-10 0 1.160 1.160 1.170 1.140 1.170 1,538,000 1,772,260 1.1523 0.468 0.468 0.472 0.460 0.472 3,815,709 0.4645 0.87%
2018-08-09 0 1.150 1.150 1.160 1.140 1.180 2,064,000 2,378,180 1.1522 0.464 0.464 0.468 0.460 0.476 5,120,692 0.4644 0.88%
2018-08-08 0 1.140 1.140 1.150 1.120 1.200 3,162,000 3,612,700 1.1425 0.460 0.460 0.464 0.451 0.484 7,844,780 0.4605 -3.39%
2018-08-07 0 1.180 1.180 1.190 1.160 1.230 1,238,000 1,460,560 1.1798 0.476 0.476 0.480 0.468 0.496 3,071,423 0.4755 0.85%
2018-08-06 0 1.170 1.170 1.180 1.170 1.250 2,242,000 2,698,640 1.2037 0.472 0.472 0.476 0.472 0.504 5,562,302 0.4852 -4.88%
2018-08-03 0 1.230 1.230 1.240 1.220 1.250 1,482,000 1,832,136 1.2363 0.496 0.496 0.500 0.492 0.504 3,676,776 0.4983 0.00%
2018-08-02 0 1.230 1.230 1.240 1.180 1.290 5,873,000 7,307,700 1.2443 0.496 0.496 0.500 0.476 0.520 14,570,650 0.5015 1.65%
2018-08-01 0 1.210 1.210 1.220 1.200 1.360 3,620,000 4,629,160 1.2788 0.488 0.488 0.492 0.484 0.548 8,981,058 0.5154 -10.37%
2018-07-31 0 1.350 1.340 1.350 1.330 1.460 4,596,000 6,388,460 1.3900 0.544 0.540 0.544 0.536 0.588 11,402,470 0.5603 -6.25%
2018-07-30 0 1.440 1.430 1.440 1.390 1.470 4,520,000 6,524,120 1.4434 0.580 0.576 0.580 0.560 0.593 11,213,918 0.5818 4.35%
2018-07-27 0 1.380 1.380 1.390 1.340 1.410 2,974,000 4,103,820 1.3799 0.556 0.556 0.560 0.540 0.568 7,378,361 0.5562 0.00%
2018-07-26 0 1.380 1.370 1.380 1.290 1.400 7,114,000 9,624,880 1.3529 0.556 0.552 0.556 0.520 0.564 17,649,516 0.5453 7.81%
2018-07-25 0 1.280 1.280 1.290 1.190 1.330 4,602,000 5,856,860 1.2727 0.516 0.516 0.520 0.480 0.536 11,417,356 0.5130 8.47%
2018-07-24 0 1.180 1.170 1.190 1.170 1.240 2,784,000 3,319,550 1.1924 0.476 0.472 0.480 0.472 0.500 6,906,979 0.4806 0.85%
2018-07-23 0 1.170 1.160 1.170 1.130 1.180 2,780,000 3,222,720 1.1593 0.472 0.468 0.472 0.455 0.476 6,897,056 0.4673 0.00%
2018-07-20 0 1.170 1.170 1.180 1.120 1.210 3,424,000 3,997,500 1.1675 0.472 0.472 0.476 0.451 0.488 8,494,791 0.4706 0.00%
2018-07-19 0 1.170 1.160 1.170 1.080 1.240 8,132,000 9,649,060 1.1866 0.472 0.468 0.472 0.435 0.500 20,175,128 0.4783 5.41%
2018-07-18 0 1.110 1.100 1.110 1.010 1.130 10,232,000 11,081,780 1.0831 0.447 0.443 0.447 0.407 0.455 25,385,134 0.4365 8.82%
2018-07-17 0 1.020 1.010 1.020 0.950 1.050 3,806,000 3,869,240 1.0166 0.411 0.407 0.411 0.383 0.423 9,442,516 0.4098 0.99%
2018-07-16 0 1.010 1.010 1.020 1.000 1.040 1,214,000 1,243,000 1.0239 0.407 0.407 0.411 0.403 0.419 3,011,880 0.4127 -0.98%
2018-07-13 0 1.020 1.000 1.020 1.000 1.030 2,342,000 2,378,920 1.0158 0.411 0.403 0.411 0.403 0.415 5,810,397 0.4094 0.99%
2018-07-12 0 1.010 1.010 1.020 0.990 1.030 2,644,000 2,681,100 1.0140 0.407 0.407 0.411 0.399 0.415 6,559,646 0.4087 1.00%
2018-07-11 0 1.000 1.000 1.010 0.990 1.020 2,878,000 2,889,020 1.0038 0.403 0.403 0.407 0.399 0.411 7,140,189 0.4046 -4.76%
2018-07-10 0 1.050 1.040 1.060 1.030 1.070 1,346,000 1,412,870 1.0497 0.423 0.419 0.427 0.415 0.431 3,339,366 0.4231 1.94%
2018-07-09 0 1.030 1.030 1.040 0.990 1.090 3,354,000 3,496,880 1.0426 0.415 0.415 0.419 0.399 0.439 8,321,124 0.4202 3.00%
2018-07-06 0 1.000 1.000 1.020 0.990 1.020 4,986,000 5,019,642 1.0067 0.403 0.403 0.411 0.399 0.411 12,370,043 0.4058 -2.91%
2018-07-05 0 1.030 1.010 1.030 1.000 1.100 3,028,000 3,093,712 1.0217 0.415 0.407 0.415 0.403 0.443 7,512,332 0.4118 0.00%
2018-07-04 0 1.030 1.030 1.040 0.980 1.130 7,382,000 7,747,586 1.0495 0.415 0.415 0.419 0.395 0.455 18,314,412 0.4230 -8.85%
2018-07-03 0 1.130 1.130 1.140 1.120 1.190 1,636,000 1,854,500 1.1336 0.455 0.455 0.460 0.451 0.480 4,058,843 0.4569 -4.24%
2018-06-29 0 1.180 1.180 1.190 1.180 1.200 1,344,000 1,589,840 1.1829 0.476 0.476 0.480 0.476 0.484 3,334,404 0.4768 -1.67%
2018-06-28 0 1.200 1.190 1.200 1.160 1.230 2,956,000 3,529,912 1.1942 0.484 0.480 0.484 0.468 0.496 7,333,704 0.4813 1.69%
2018-06-27 0 1.180 1.180 1.190 1.180 1.220 6,020,000 7,210,880 1.1978 0.476 0.476 0.480 0.476 0.492 14,935,351 0.4828 -2.48%
2018-06-26 0 1.210 1.210 1.220 1.200 1.260 4,560,000 5,541,314 1.2152 0.488 0.488 0.492 0.484 0.508 11,313,156 0.4898 -3.97%
2018-06-25 0 1.260 1.260 1.270 1.210 1.340 11,226,000 14,130,410 1.2587 0.508 0.508 0.512 0.488 0.540 27,851,204 0.5074 -11.89%
2018-06-22 0 1.430 1.420 1.430 1.400 1.430 1,544,000 2,197,720 1.4234 0.576 0.572 0.576 0.564 0.576 3,830,595 0.5737 0.70%
2018-06-21 0 1.420 1.410 1.430 1.410 1.480 2,414,000 3,478,070 1.4408 0.572 0.568 0.576 0.568 0.597 5,989,026 0.5807 -2.07%
2018-06-20 0 1.450 1.450 1.460 1.350 1.460 2,736,000 3,851,980 1.4079 0.584 0.584 0.588 0.544 0.588 6,787,894 0.5675 2.84%
2018-06-19 0 1.410 1.410 1.420 1.400 1.480 2,568,000 3,701,800 1.4415 0.568 0.568 0.572 0.564 0.597 6,371,093 0.5810 -4.73%
2018-06-15 0 1.480 1.480 1.490 1.480 1.540 2,060,000 3,106,180 1.5079 0.597 0.597 0.601 0.597 0.621 5,110,768 0.6078 -1.33%
2018-06-14 0 1.500 1.480 1.500 1.470 1.500 1,192,000 1,768,640 1.4838 0.605 0.597 0.605 0.593 0.605 2,957,299 0.5981 0.67%
2018-06-13 0 1.490 1.490 1.500 1.490 1.520 1,498,418 2,258,205 1.5071 0.601 0.601 0.605 0.601 0.613 3,717,508 0.6075 -1.32%
2018-06-12 0 1.510 1.510 1.520 1.490 1.530 1,362,000 2,059,760 1.5123 0.609 0.609 0.613 0.601 0.617 3,379,061 0.6096 0.67%
2018-06-11 0 1.500 1.490 1.500 1.490 1.520 2,764,000 4,158,020 1.5043 0.605 0.601 0.605 0.601 0.613 6,857,360 0.6064 0.00%
2018-06-08 0 1.500 1.500 1.510 1.490 1.520 3,012,438 4,536,103 1.5058 0.605 0.605 0.609 0.601 0.613 7,473,724 0.6069 -0.66%
2018-06-07 0 1.510 1.500 1.520 1.500 1.740 21,092,000 33,974,820 1.6108 0.609 0.605 0.613 0.605 0.701 52,328,308 0.6493 -4.43%
2018-06-06 0 1.580 1.580 1.590 1.510 1.590 2,688,000 4,165,940 1.5498 0.637 0.637 0.641 0.609 0.641 6,668,808 0.6247 4.64%
2018-06-05 0 1.510 1.510 1.520 1.480 1.520 712,000 1,071,940 1.5055 0.609 0.609 0.613 0.597 0.613 1,766,440 0.6068 -0.66%
2018-06-04 0 1.520 1.520 1.540 1.470 1.560 1,992,000 3,031,180 1.5217 0.613 0.613 0.621 0.593 0.629 4,942,063 0.6133 1.33%
2018-06-01 0 1.500 1.500 1.510 1.490 1.520 416,000 627,440 1.5083 0.605 0.605 0.609 0.601 0.613 1,032,077 0.6079 -1.32%
2018-05-31 0 1.520 1.510 1.550 1.450 1.550 2,316,000 3,470,280 1.4984 0.613 0.609 0.625 0.584 0.625 5,745,892 0.6040 3.40%
2018-05-30 0 1.470 1.470 1.480 1.440 1.500 2,414,000 3,536,240 1.4649 0.593 0.593 0.597 0.580 0.605 5,989,026 0.5905 -3.29%
2018-05-29 0 1.520 1.520 1.530 1.520 1.550 964,000 1,474,740 1.5298 0.613 0.613 0.617 0.613 0.625 2,391,641 0.6166 -1.30%
2018-05-28 0 1.540 1.540 1.550 1.520 1.550 1,739,000 2,670,690 1.5358 0.621 0.621 0.625 0.613 0.625 4,314,381 0.6190 -0.65%
2018-05-25 0 1.550 1.540 1.550 1.530 1.550 802,000 1,233,680 1.5383 0.625 0.621 0.625 0.617 0.625 1,989,726 0.6200 0.65%
2018-05-24 0 1.540 1.530 1.540 1.530 1.550 897,000 1,386,800 1.5460 0.621 0.617 0.621 0.617 0.625 2,225,417 0.6232 0.00%
2018-05-23 0 1.540 1.530 1.550 1.530 1.570 2,270,000 3,510,420 1.5464 0.621 0.617 0.625 0.617 0.633 5,631,768 0.6233 -2.53%
2018-05-21 0 1.580 1.560 1.580 1.520 1.610 6,890,000 10,910,544 1.5835 0.637 0.629 0.637 0.613 0.649 17,093,782 0.6383 4.64%
2018-05-18 0 1.510 1.510 1.520 1.490 1.530 2,826,000 4,262,286 1.5082 0.609 0.609 0.613 0.601 0.617 7,011,180 0.6079 0.00%
2018-05-17 0 1.510 1.510 1.520 1.480 1.540 1,972,000 2,995,220 1.5189 0.609 0.609 0.613 0.597 0.621 4,892,444 0.6122 -0.66%
2018-05-16 0 1.520 1.520 1.540 1.520 1.540 1,326,000 2,028,780 1.5300 0.613 0.613 0.621 0.613 0.621 3,289,747 0.6167 -0.65%
2018-05-15 0 1.530 1.530 1.550 1.520 1.550 2,066,276 3,180,465 1.5392 0.617 0.617 0.625 0.613 0.625 5,126,338 0.6204 -1.29%
2018-05-14 0 1.550 1.550 1.560 1.550 1.620 2,164,000 3,394,860 1.5688 0.625 0.625 0.629 0.625 0.653 5,368,787 0.6323 -1.27%
2018-05-11 0 1.570 1.570 1.580 1.510 1.600 2,144,000 3,347,690 1.5614 0.633 0.633 0.637 0.609 0.645 5,319,168 0.6294 2.61%
2018-05-10 0 1.530 1.520 1.540 1.520 1.550 2,948,018 4,524,146 1.5346 0.617 0.613 0.621 0.613 0.625 7,313,901 0.6186 0.00%
2018-05-09 0 1.530 1.530 1.540 1.520 1.550 1,192,223 1,832,630 1.5372 0.617 0.617 0.621 0.613 0.625 2,957,852 0.6196 0.00%
2018-05-08 0 1.530 1.530 1.540 1.520 1.550 3,264,000 5,013,640 1.5360 0.617 0.617 0.621 0.613 0.625 8,097,838 0.6191 -1.92%
2018-05-07 0 1.560 1.550 1.560 1.540 1.580 1,030,000 1,612,740 1.5658 0.629 0.625 0.629 0.621 0.637 2,555,384 0.6311 1.96%
2018-05-04 0 1.530 1.530 1.560 1.530 1.590 1,562,000 2,434,340 1.5585 0.617 0.617 0.629 0.617 0.641 3,875,252 0.6282 -2.55%
2018-05-03 0 1.570 1.570 1.580 1.540 1.600 1,440,000 2,264,280 1.5724 0.633 0.633 0.637 0.621 0.645 3,572,576 0.6338 -1.87%
2018-05-02 0 1.600 1.590 1.600 1.560 1.630 3,196,000 5,063,740 1.5844 0.645 0.641 0.645 0.629 0.657 7,929,133 0.6386 1.91%
2018-04-30 0 1.570 1.570 1.580 1.550 1.640 2,040,000 3,233,440 1.5850 0.633 0.633 0.637 0.625 0.661 5,061,149 0.6389 -1.26%
2018-04-27 0 1.590 1.590 1.600 1.580 1.620 1,670,000 2,668,040 1.5976 0.641 0.641 0.645 0.637 0.653 4,143,195 0.6440 -1.85%
2018-04-26 0 1.620 1.610 1.630 1.600 1.670 1,920,000 3,130,620 1.6305 0.653 0.649 0.657 0.645 0.673 4,763,434 0.6572 -3.57%
2018-04-25 0 1.680 1.670 1.680 1.650 1.690 908,000 1,524,200 1.6786 0.677 0.673 0.677 0.665 0.681 2,252,707 0.6766 1.20%
2018-04-24 0 1.660 1.660 1.680 1.630 1.740 1,769,237 2,998,179 1.6946 0.669 0.669 0.677 0.657 0.701 4,389,398 0.6831 0.61%
2018-04-23 0 1.650 1.650 1.660 1.650 1.690 1,128,000 1,876,780 1.6638 0.665 0.665 0.669 0.665 0.681 2,798,518 0.6706 -1.20%
2018-04-20 0 1.670 1.660 1.680 1.640 1.700 4,158,000 6,957,100 1.6732 0.673 0.669 0.677 0.661 0.685 10,315,812 0.6744 -0.60%
2018-04-19 0 1.680 1.680 1.690 1.660 1.720 2,032,000 3,433,748 1.6898 0.677 0.677 0.681 0.669 0.693 5,041,301 0.6811 -0.59%
2018-04-18 0 1.690 1.690 1.700 1.650 1.740 2,726,000 4,615,278 1.6931 0.681 0.681 0.685 0.665 0.701 6,763,084 0.6824 0.60%
2018-04-17 0 1.680 1.680 1.700 1.680 1.790 3,836,000 6,598,940 1.7203 0.677 0.677 0.685 0.677 0.721 9,516,944 0.6934 -4.55%
2018-04-16 0 1.760 1.750 1.770 1.700 1.760 3,396,000 5,925,090 1.7447 0.709 0.705 0.713 0.685 0.709 8,425,324 0.7032 3.53%
2018-04-13 0 1.700 1.700 1.710 1.680 1.740 4,914,000 8,387,104 1.7068 0.685 0.685 0.689 0.677 0.701 12,191,414 0.6880 0.59%
2018-04-12 0 1.690 1.690 1.700 1.670 1.760 4,762,000 8,093,460 1.6996 0.681 0.681 0.685 0.673 0.709 11,814,309 0.6851 -3.98%
2018-04-11 0 1.760 1.760 1.790 1.750 1.840 2,750,000 4,930,620 1.7930 0.709 0.709 0.721 0.705 0.742 6,822,627 0.7227 -1.12%
2018-04-10 0 1.780 1.780 1.800 1.770 1.930 5,668,315 10,507,464 1.8537 0.717 0.717 0.726 0.713 0.778 14,062,836 0.7472 -4.81%
2018-04-09 0 1.870 1.860 1.880 1.710 1.890 8,411,350 15,101,322 1.7954 0.754 0.750 0.758 0.689 0.762 20,868,183 0.7237 6.86%
2018-04-06 0 1.750 1.740 1.750 1.670 1.820 10,980,000 19,193,400 1.7480 0.705 0.701 0.705 0.673 0.734 27,240,889 0.7046 5.42%
2018-04-04 0 1.660 1.660 1.670 1.640 1.680 5,426,000 9,030,820 1.6644 0.669 0.669 0.673 0.661 0.677 13,461,663 0.6709 1.84%
2018-04-03 0 1.630 1.630 1.650 1.630 1.700 12,070,000 20,047,100 1.6609 0.657 0.657 0.665 0.657 0.685 29,945,130 0.6695 -2.98%
2018-03-29 0 1.680 1.680 1.690 1.500 1.730 14,344,000 23,062,900 1.6078 0.677 0.677 0.681 0.605 0.697 35,586,822 0.6481 -1.75%
2018-03-28 0 1.710 1.710 1.720 1.710 1.830 7,512,000 13,179,420 1.7544 0.689 0.689 0.693 0.689 0.738 18,636,936 0.7072 -7.07%
2018-03-27 0 1.840 1.840 1.850 1.810 1.900 10,608,179 19,670,978 1.8543 0.742 0.742 0.746 0.730 0.766 26,318,417 0.7474 1.66%
2018-03-26 0 1.810 1.800 1.820 1.710 1.960 22,844,998 41,730,886 1.8267 0.730 0.726 0.734 0.689 0.790 56,677,418 0.7363 -5.73%
2018-03-23 0 1.920 1.910 1.920 1.900 2.210 19,285,203 37,528,520 1.9460 0.774 0.770 0.774 0.766 0.891 47,845,725 0.7844 -15.04%
2018-03-22 0 2.260 2.260 2.270 2.250 2.500 15,124,000 35,345,320 2.3370 0.911 0.911 0.915 0.907 1.008 37,521,967 0.9420 -9.60%
2018-03-21 0 2.500 2.480 2.500 2.440 2.650 15,837,184 40,299,357 2.5446 1.008 1.000 1.008 0.983 1.068 39,291,345 1.0257 -4.58%
2018-03-20 0 2.620 2.600 2.620 2.580 2.680 4,185,215 10,973,735 2.6220 1.056 1.048 1.056 1.040 1.080 10,383,331 1.0569 0.00%
2018-03-19 0 2.620 2.620 2.640 2.590 2.730 13,510,000 35,436,740 2.6230 1.056 1.056 1.064 1.044 1.100 33,517,705 1.0573 -4.38%
2018-03-16 0 2.740 2.740 2.750 2.700 2.760 1,758,000 4,820,380 2.7420 1.104 1.104 1.108 1.088 1.112 4,361,519 1.1052 -0.72%
2018-03-15 0 2.760 2.750 2.760 2.740 2.780 838,000 2,308,040 2.7542 1.112 1.108 1.112 1.104 1.121 2,079,040 1.1101 -1.08%
2018-03-14 0 2.790 2.790 2.810 2.740 2.810 1,708,000 4,764,540 2.7895 1.125 1.125 1.133 1.104 1.133 4,237,472 1.1244 -0.71%
2018-03-13 0 2.810 2.800 2.820 2.730 2.830 4,016,000 11,257,560 2.8032 1.133 1.129 1.137 1.100 1.141 9,963,516 1.1299 2.55%
2018-03-12 0 2.740 2.740 2.750 2.580 2.770 6,231,217 17,009,991 2.7298 1.104 1.104 1.108 1.040 1.117 15,459,370 1.1003 7.03%
2018-03-09 0 2.560 2.550 2.590 2.550 2.630 2,241,248 5,772,724 2.5757 1.032 1.028 1.044 1.028 1.060 5,560,436 1.0382 -1.54%
2018-03-08 0 2.600 2.580 2.590 2.570 2.650 1,672,000 4,349,120 2.6011 1.048 1.040 1.044 1.036 1.068 4,148,157 1.0484 -0.38%
2018-03-07 0 2.610 2.610 2.620 2.550 2.710 2,108,000 5,503,960 2.6110 1.052 1.052 1.056 1.028 1.092 5,229,854 1.0524 -3.33%
2018-03-06 0 2.700 2.680 2.700 2.640 2.750 2,148,000 5,752,700 2.6782 1.088 1.080 1.088 1.064 1.108 5,329,092 1.0795 -0.74%
2018-03-05 0 2.720 2.710 2.730 2.710 2.820 1,468,000 4,082,299 2.7809 1.096 1.092 1.100 1.092 1.137 3,642,042 1.1209 -3.55%
2018-03-02 0 2.820 2.820 2.850 2.700 2.850 4,143,323 11,419,485 2.7561 1.137 1.137 1.149 1.088 1.149 10,279,399 1.1109 1.81%
2018-03-01 0 2.770 2.770 2.790 2.700 2.850 2,938,000 8,160,910 2.7777 1.117 1.117 1.125 1.088 1.149 7,289,046 1.1196 -2.81%
2018-02-28 0 2.850 2.840 2.850 2.800 2.860 662,020 1,875,737 2.8334 1.149 1.145 1.149 1.129 1.153 1,642,442 1.1420 1.42%
2018-02-27 0 2.810 2.810 2.820 2.810 2.920 1,658,000 4,752,880 2.8666 1.133 1.133 1.137 1.133 1.177 4,113,424 1.1555 -2.09%
2018-02-26 0 2.870 2.860 2.870 2.830 2.880 953,685 2,725,638 2.8580 1.157 1.153 1.157 1.141 1.161 2,366,050 1.1520 -0.69%
2018-02-23 0 2.890 2.870 2.890 2.820 2.900 702,000 2,006,960 2.8589 1.165 1.157 1.165 1.137 1.169 1,741,631 1.1523 0.70%
2018-02-22 0 2.870 2.870 2.880 2.800 2.920 932,000 2,674,760 2.8699 1.157 1.157 1.161 1.129 1.177 2,312,250 1.1568 -0.69%
2018-02-21 0 2.890 2.890 2.910 2.880 2.940 1,084,000 3,145,600 2.9018 1.165 1.165 1.173 1.161 1.185 2,689,355 1.1696 -0.34%
2018-02-20 0 2.900 2.900 2.920 2.850 3.000 3,096,000 9,079,960 2.9328 1.169 1.169 1.177 1.149 1.209 7,681,037 1.1821 0.69%
2018-02-15 0 2.880 2.870 2.890 2.820 2.900 1,626,000 4,653,700 2.8621 1.161 1.157 1.165 1.137 1.169 4,034,033 1.1536 1.77%
2018-02-14 0 2.830 2.830 2.860 2.800 2.870 756,000 2,146,760 2.8396 1.141 1.141 1.153 1.129 1.157 1,875,602 1.1446 -0.35%
2018-02-13 0 2.840 2.810 2.840 2.740 2.880 2,618,000 7,385,840 2.8212 1.145 1.133 1.145 1.104 1.161 6,495,141 1.1371 1.07%
2018-02-12 0 2.810 2.800 2.830 2.690 2.850 2,156,000 6,001,680 2.7837 1.133 1.129 1.141 1.084 1.149 5,348,940 1.1220 3.31%
2018-02-09 0 2.720 2.720 2.770 2.640 2.800 5,458,000 14,861,360 2.7229 1.096 1.096 1.117 1.064 1.129 13,541,054 1.0975 -4.56%
2018-02-08 0 2.850 2.850 2.880 2.790 2.900 3,714,304 10,618,231 2.8587 1.149 1.149 1.161 1.125 1.169 9,215,022 1.1523 -0.35%
2018-02-07 0 2.860 2.860 2.870 2.850 3.020 4,342,000 12,742,080 2.9346 1.153 1.153 1.157 1.149 1.217 10,772,308 1.1829 -1.38%
2018-02-06 0 2.900 2.900 2.910 2.840 3.100 11,844,000 35,057,900 2.9600 1.169 1.169 1.173 1.145 1.250 29,384,434 1.1931 -7.64%
2018-02-05 0 3.140 3.120 3.130 3.080 3.210 4,989,000 15,638,770 3.1347 1.266 1.258 1.262 1.241 1.294 12,377,486 1.2635 -4.27%
2018-02-02 0 3.280 3.270 3.280 3.210 3.340 2,082,000 6,816,260 3.2739 1.322 1.318 1.322 1.294 1.346 5,165,349 1.3196 1.55%
2018-02-01 0 3.230 3.230 3.240 3.160 3.400 7,784,591 25,520,881 3.2784 1.302 1.302 1.306 1.274 1.370 19,313,222 1.3214 0.94%
2018-01-31 0 3.200 3.190 3.200 3.110 3.220 1,835,409 5,853,586 3.1893 1.290 1.286 1.290 1.254 1.298 4,553,568 1.2855 -0.93%
2018-01-30 0 3.230 3.220 3.230 3.190 3.260 2,382,018 7,673,898 3.2216 1.302 1.298 1.302 1.286 1.314 5,909,680 1.2985 -0.92%
2018-01-29 0 3.260 3.250 3.260 3.200 3.340 4,420,000 14,361,030 3.2491 1.314 1.310 1.314 1.290 1.346 10,965,822 1.3096 0.62%
2018-01-26 0 3.240 3.220 3.230 3.210 3.300 1,640,700 5,322,677 3.2442 1.306 1.298 1.302 1.294 1.330 4,070,503 1.3076 -0.31%
2018-01-25 0 3.250 3.230 3.250 3.210 3.340 2,322,000 7,614,760 3.2794 1.310 1.302 1.310 1.294 1.346 5,760,778 1.3218 0.62%
2018-01-24 0 3.230 3.200 3.230 3.190 3.330 2,884,000 9,311,920 3.2288 1.302 1.290 1.302 1.286 1.342 7,155,075 1.3014 -3.00%
2018-01-23 0 3.330 3.320 3.330 3.280 3.420 2,600,000 8,678,480 3.3379 1.342 1.338 1.342 1.322 1.379 6,450,484 1.3454 -0.89%
2018-01-22 0 3.360 3.350 3.360 3.110 3.380 12,148,000 39,708,240 3.2687 1.354 1.350 1.354 1.254 1.362 30,138,644 1.3175 6.67%
2018-01-19 0 3.150 3.150 3.170 3.020 3.220 5,938,000 18,661,790 3.1428 1.270 1.270 1.278 1.217 1.298 14,731,912 1.2668 4.30%
2018-01-18 0 3.020 3.000 3.020 2.970 3.040 2,938,000 8,811,570 2.9992 1.217 1.209 1.217 1.197 1.225 7,289,046 1.2089 -0.66%
2018-01-17 0 3.040 3.030 3.040 2.950 3.080 2,902,000 8,729,040 3.0079 1.225 1.221 1.225 1.189 1.241 7,199,732 1.2124 -1.30%
2018-01-16 0 3.080 3.070 3.080 3.050 3.100 840,000 2,579,760 3.0711 1.241 1.237 1.241 1.229 1.250 2,084,002 1.2379 0.33%
2018-01-15 0 3.070 3.070 3.080 3.060 3.110 2,282,000 7,026,840 3.0792 1.237 1.237 1.241 1.233 1.254 5,661,540 1.2412 -0.65%
2018-01-12 0 3.090 3.090 3.100 3.030 3.150 2,756,000 8,562,460 3.1068 1.245 1.245 1.250 1.221 1.270 6,837,513 1.2523 1.31%
2018-01-11 0 3.050 3.040 3.060 3.010 3.090 1,738,000 5,293,220 3.0456 1.229 1.225 1.233 1.213 1.245 4,311,900 1.2276 -0.97%
2018-01-10 0 3.080 3.080 3.090 3.050 3.100 947,700 2,911,680 3.0724 1.241 1.241 1.245 1.229 1.250 2,351,201 1.2384 -0.96%
2018-01-09 0 3.110 3.110 3.120 3.060 3.140 2,150,800 6,672,748 3.1024 1.254 1.254 1.258 1.233 1.266 5,336,039 1.2505 -0.32%
2018-01-08 0 3.120 3.100 3.150 3.000 3.150 7,237,237 21,989,583 3.0384 1.258 1.250 1.270 1.209 1.270 17,955,261 1.2247 1.63%
2018-01-05 0 3.070 3.060 3.070 3.040 3.140 3,136,000 9,630,440 3.0709 1.237 1.233 1.237 1.225 1.266 7,780,276 1.2378 -0.32%
2018-01-04 0 3.080 3.080 3.090 3.080 3.170 2,784,000 8,658,692 3.1102 1.241 1.241 1.245 1.241 1.278 6,906,979 1.2536 -1.28%
2018-01-03 0 3.120 3.120 3.130 3.110 3.250 2,606,000 8,230,980 3.1585 1.258 1.258 1.262 1.254 1.310 6,465,369 1.2731 0.00%
2018-01-02 0 3.120 3.120 3.140 3.090 3.190 2,792,000 8,749,226 3.1337 1.258 1.258 1.266 1.245 1.286 6,926,827 1.2631 -1.58%
2017-12-29 0 3.170 3.160 3.180 3.100 3.270 9,334,000 29,596,570 3.1708 1.278 1.274 1.282 1.250 1.318 23,157,236 1.2781 -3.35%
2017-12-28 0 3.280 3.260 3.280 3.250 3.430 5,422,000 18,002,390 3.3202 1.322 1.314 1.322 1.310 1.383 13,451,739 1.3383 -3.53%
2017-12-27 0 3.400 3.390 3.400 3.300 3.400 5,600,000 18,843,540 3.3649 1.370 1.366 1.370 1.330 1.370 13,893,349 1.3563 2.41%
2017-12-22 0 3.320 3.320 3.340 3.220 3.530 12,902,000 43,895,100 3.4022 1.338 1.338 1.346 1.298 1.423 32,009,285 1.3713 2.47%
2017-12-21 0 3.240 3.240 3.250 3.090 3.300 9,375,032 29,992,061 3.1991 1.306 1.306 1.310 1.245 1.330 23,259,035 1.2895 -1.22%
2017-12-20 0 3.280 3.260 3.280 3.120 3.320 11,448,000 37,039,540 3.2355 1.322 1.314 1.322 1.258 1.338 28,401,976 1.3041 5.47%
2017-12-19 0 3.110 3.100 3.120 2.940 3.160 11,248,000 34,535,200 3.0703 1.254 1.250 1.258 1.185 1.274 27,905,785 1.2376 4.71%
2017-12-18 0 2.970 2.950 2.970 2.930 3.010 7,046,000 20,942,868 2.9723 1.197 1.189 1.197 1.181 1.213 17,480,811 1.1980 0.68%
2017-12-15 0 2.950 2.930 2.950 2.910 3.030 7,828,000 23,150,862 2.9574 1.189 1.181 1.189 1.173 1.221 19,420,918 1.1921 -0.67%
2017-12-14 0 2.970 2.940 2.970 2.880 3.010 5,127,500 15,217,300 2.9678 1.197 1.185 1.197 1.161 1.213 12,721,098 1.1962 2.77%
2017-12-13 0 2.890 2.890 2.900 2.850 2.980 5,132,000 15,011,372 2.9251 1.165 1.165 1.169 1.149 1.201 12,732,262 1.1790 1.76%
2017-12-12 0 2.890 2.890 2.910 2.840 2.990 8,736,000 25,307,360 2.8969 1.145 1.145 1.153 1.125 1.184 22,055,203 1.1475 -2.03%
2017-12-11 0 2.950 2.920 2.930 2.920 3.090 11,456,000 34,274,480 2.9918 1.168 1.157 1.161 1.157 1.224 28,922,207 1.1851 -3.91%
2017-12-08 0 3.070 3.060 3.070 2.870 3.100 17,878,000 53,711,320 3.0043 1.216 1.212 1.216 1.137 1.228 45,135,407 1.1900 5.86%
2017-12-07 0 2.900 2.890 2.900 2.830 2.980 15,276,000 44,490,080 2.9124 1.149 1.145 1.149 1.121 1.180 38,566,309 1.1536 2.84%
2017-12-06 0 2.820 2.810 2.820 2.720 3.040 37,044,000 106,292,500 2.8694 1.117 1.113 1.117 1.077 1.204 93,522,543 1.1365 1.08%
2017-12-05 0 2.790 2.790 2.800 2.650 2.850 14,446,000 40,073,610 2.7740 1.105 1.105 1.109 1.050 1.129 36,470,863 1.0988 3.33%
2017-12-04 0 2.700 2.690 2.700 2.660 2.930 17,088,700 47,589,699 2.7849 1.069 1.066 1.069 1.054 1.161 43,142,714 1.1031 -5.26%
2017-12-01 0 2.850 2.840 2.850 2.680 2.890 33,538,255 94,183,359 2.8082 1.129 1.125 1.129 1.062 1.145 84,671,820 1.1123 4.40%
2017-11-30 0 2.730 2.710 2.730 2.570 2.780 34,820,000 94,341,570 2.7094 1.081 1.073 1.081 1.018 1.101 87,907,757 1.0732 4.60%
2017-11-29 0 2.610 2.610 2.620 2.460 2.660 22,210,200 56,907,654 2.5622 1.034 1.034 1.038 0.974 1.054 56,072,627 1.0149 4.82%
2017-11-28 0 2.490 2.460 2.480 2.300 2.590 19,564,000 48,375,000 2.4727 0.986 0.974 0.982 0.911 1.026 49,391,940 0.9794 3.75%
2017-11-27 0 2.400 2.380 2.400 2.300 2.460 8,760,000 21,075,900 2.4059 0.951 0.943 0.951 0.911 0.974 22,115,794 0.9530 3.45%
2017-11-24 0 2.320 2.310 2.320 2.300 2.340 2,562,000 5,944,100 2.3201 0.919 0.915 0.919 0.911 0.927 6,468,112 0.9190 1.75%
2017-11-23 0 2.280 2.260 2.280 2.260 2.350 1,670,000 3,871,200 2.3181 0.903 0.895 0.903 0.895 0.931 4,216,139 0.9182 -1.72%
2017-11-22 0 2.320 2.320 2.330 2.160 2.350 12,379,000 28,344,450 2.2897 0.919 0.919 0.923 0.856 0.931 31,252,445 0.9070 8.41%
2017-11-21 0 2.140 2.140 2.160 2.140 2.190 2,462,000 5,316,960 2.1596 0.848 0.848 0.856 0.848 0.867 6,215,649 0.8554 -1.38%
2017-11-20 0 2.170 2.170 2.180 2.130 2.200 3,674,000 7,962,590 2.1673 0.860 0.860 0.863 0.844 0.871 9,275,505 0.8585 0.46%
2017-11-17 0 2.160 2.150 2.190 2.140 2.240 3,974,000 8,677,420 2.1835 0.856 0.852 0.867 0.848 0.887 10,032,896 0.8649 -2.26%
2017-11-16 0 2.210 2.210 2.220 2.200 2.270 2,232,000 4,988,930 2.2352 0.875 0.875 0.879 0.871 0.899 5,634,983 0.8853 -2.64%
2017-11-15 0 2.270 2.250 2.270 2.250 2.280 2,156,000 4,887,740 2.2670 0.899 0.891 0.899 0.891 0.903 5,443,111 0.8980 0.44%
2017-11-14 0 2.260 2.250 2.260 2.250 2.300 3,206,000 7,273,720 2.2688 0.895 0.891 0.895 0.891 0.911 8,093,977 0.8987 -0.88%
2017-11-13 0 2.280 2.270 2.280 2.260 2.310 2,250,000 5,124,920 2.2777 0.903 0.899 0.903 0.895 0.915 5,680,427 0.9022 0.00%
2017-11-10 0 2.280 2.270 2.280 2.250 2.290 1,106,000 2,517,160 2.2759 0.903 0.899 0.903 0.891 0.907 2,792,245 0.9015 0.88%
2017-11-09 0 2.260 2.260 2.270 2.220 2.290 2,248,000 5,071,850 2.2562 0.895 0.895 0.899 0.879 0.907 5,675,377 0.8937 -0.44%
2017-11-08 0 2.270 2.270 2.300 2.240 2.330 1,810,000 4,112,660 2.2722 0.899 0.899 0.911 0.887 0.923 4,569,588 0.9000 -0.87%
2017-11-07 0 2.290 2.290 2.300 2.260 2.320 3,664,000 8,409,790 2.2952 0.907 0.907 0.911 0.895 0.919 9,250,259 0.9091 -0.43%
2017-11-06 0 2.300 2.290 2.300 2.210 2.350 5,654,000 12,978,000 2.2954 0.911 0.907 0.911 0.875 0.931 14,274,281 0.9092 3.14%
2017-11-03 0 2.230 2.230 2.250 2.200 2.260 3,366,000 7,498,980 2.2279 0.883 0.883 0.891 0.871 0.895 8,497,918 0.8824 -1.76%
2017-11-02 0 2.270 2.260 2.270 2.240 2.310 4,094,000 9,308,240 2.2736 0.899 0.895 0.899 0.887 0.915 10,335,852 0.9006 -2.58%
2017-11-01 0 2.330 2.320 2.340 2.290 2.380 3,153,800 7,395,234 2.3449 0.923 0.919 0.927 0.907 0.943 7,962,191 0.9288 1.75%
2017-10-31 0 2.290 2.270 2.290 2.210 2.290 2,210,000 5,000,600 2.2627 0.907 0.899 0.907 0.875 0.907 5,579,441 0.8963 -0.43%
2017-10-30 0 2.300 2.290 2.300 2.270 2.350 2,408,000 5,516,940 2.2911 0.911 0.907 0.911 0.899 0.931 6,079,319 0.9075 0.00%
2017-10-27 0 2.300 2.290 2.310 2.290 2.420 9,384,000 22,167,540 2.3623 0.911 0.907 0.915 0.907 0.959 23,691,166 0.9357 -1.29%
2017-10-26 0 2.330 2.320 2.330 2.300 2.370 3,888,000 9,082,340 2.3360 0.923 0.919 0.923 0.911 0.939 9,815,777 0.9253 -0.43%
2017-10-25 0 2.340 2.330 2.340 2.260 2.470 13,370,000 31,728,610 2.3731 0.927 0.923 0.927 0.895 0.978 33,754,357 0.9400 1.74%
2017-10-24 0 2.300 2.290 2.300 2.200 2.320 6,146,000 13,949,460 2.2697 0.911 0.907 0.911 0.871 0.919 15,516,401 0.8990 2.68%
2017-10-23 0 2.240 2.220 2.240 2.210 2.320 4,917,000 11,127,400 2.2630 0.887 0.879 0.887 0.875 0.919 12,413,626 0.8964 -2.61%
2017-10-20 0 2.300 2.290 2.300 2.160 2.310 12,190,000 27,227,020 2.2336 0.911 0.907 0.911 0.856 0.915 30,775,289 0.8847 7.98%
2017-10-19 0 2.130 2.120 2.130 2.090 2.290 9,636,000 20,818,420 2.1605 0.844 0.840 0.844 0.828 0.907 24,327,374 0.8558 -6.58%
2017-10-18 0 2.280 2.260 2.280 2.220 2.360 4,892,000 11,034,160 2.2556 0.903 0.895 0.903 0.879 0.935 12,350,510 0.8934 -1.72%
2017-10-17 0 2.320 2.310 2.320 2.300 2.430 4,652,000 10,966,640 2.3574 0.919 0.915 0.919 0.911 0.963 11,744,598 0.9338 0.00%
2017-10-16 0 2.320 2.310 2.320 2.280 2.390 5,602,000 12,963,980 2.3142 0.919 0.915 0.919 0.903 0.947 14,143,000 0.9166 -1.69%
2017-10-13 0 2.360 2.350 2.370 2.310 2.440 10,848,000 25,648,840 2.3644 0.935 0.931 0.939 0.915 0.966 27,387,230 0.9365 -0.84%
2017-10-12 0 2.380 2.350 2.380 2.030 2.410 43,489,000 99,055,360 2.2777 0.943 0.931 0.943 0.804 0.955 109,793,809 0.9022 16.10%
2017-10-11 0 2.050 2.040 2.050 2.040 2.170 13,944,000 29,232,740 2.0964 0.812 0.808 0.812 0.808 0.860 35,203,497 0.8304 -0.97%
2017-10-10 0 2.070 2.060 2.080 1.980 2.100 29,748,000 60,672,720 2.0396 0.820 0.816 0.824 0.784 0.832 75,102,813 0.8079 7.81%
2017-10-09 0 1.920 1.920 1.930 1.820 1.970 19,220,000 36,825,640 1.9160 0.761 0.761 0.764 0.721 0.780 48,523,466 0.7589 3.23%
2017-10-06 0 1.860 1.840 1.860 1.840 1.890 5,926,000 11,076,220 1.8691 0.737 0.729 0.737 0.729 0.749 14,960,981 0.7403 -1.06%
2017-10-04 0 1.880 1.870 1.880 1.860 1.900 3,500,000 6,577,520 1.8793 0.745 0.741 0.745 0.737 0.753 8,836,219 0.7444 0.00%
2017-10-03 0 1.880 1.870 1.880 1.830 1.890 12,032,000 22,410,500 1.8626 0.745 0.741 0.745 0.725 0.749 30,376,397 0.7378 2.73%
2017-09-29 0 1.830 1.820 1.830 1.750 1.970 29,383,000 55,329,470 1.8830 0.725 0.721 0.725 0.693 0.780 74,181,322 0.7459 6.40%
2017-09-28 0 1.720 1.710 1.720 1.680 1.810 11,352,000 19,886,660 1.7518 0.681 0.677 0.681 0.665 0.717 28,659,646 0.6939 -4.44%
2017-09-27 0 1.800 1.800 1.810 1.620 1.820 20,900,000 36,746,000 1.7582 0.713 0.713 0.717 0.642 0.721 52,764,851 0.6964 11.11%
2017-09-26 0 1.620 1.600 1.620 1.580 1.620 5,580,000 8,898,520 1.5947 0.642 0.634 0.642 0.626 0.642 14,087,458 0.6317 3.18%
2017-09-25 0 1.570 1.560 1.580 1.550 1.600 2,852,000 4,472,580 1.5682 0.622 0.618 0.626 0.614 0.634 7,200,256 0.6212 0.64%
2017-09-22 0 1.560 1.550 1.560 1.550 1.580 1,036,000 1,616,340 1.5602 0.618 0.614 0.618 0.614 0.626 2,615,521 0.6180 0.00%
2017-09-21 0 1.560 1.550 1.560 1.540 1.580 990,000 1,541,580 1.5572 0.618 0.614 0.618 0.610 0.626 2,499,388 0.6168 0.00%
2017-09-20 0 1.560 1.550 1.560 1.540 1.570 1,322,000 2,058,080 1.5568 0.618 0.614 0.618 0.610 0.622 3,337,566 0.6166 0.00%
2017-09-19 0 1.560 1.560 1.580 1.550 1.580 2,208,000 3,453,180 1.5639 0.618 0.618 0.626 0.614 0.626 5,574,392 0.6195 -0.64%
2017-09-18 0 1.570 1.550 1.570 1.510 1.570 5,470,000 8,425,320 1.5403 0.622 0.614 0.622 0.598 0.622 13,809,748 0.6101 2.61%
2017-09-15 0 1.530 1.530 1.540 1.510 1.540 1,076,000 1,639,920 1.5241 0.606 0.606 0.610 0.598 0.610 2,716,506 0.6037 1.32%
2017-09-14 0 1.510 1.510 1.530 1.510 1.540 608,000 926,020 1.5231 0.598 0.598 0.606 0.598 0.610 1,534,977 0.6033 -1.31%
2017-09-13 0 1.530 1.520 1.540 1.520 1.540 1,178,000 1,801,320 1.5291 0.606 0.602 0.610 0.602 0.610 2,974,019 0.6057 0.00%
2017-09-12 0 1.530 1.530 1.540 1.500 1.540 5,610,000 8,547,980 1.5237 0.606 0.606 0.610 0.594 0.610 14,163,197 0.6035 2.00%
2017-09-11 0 1.500 1.500 1.530 1.460 1.550 4,108,000 6,145,280 1.4959 0.594 0.594 0.606 0.578 0.614 10,371,197 0.5925 2.04%
2017-09-08 0 1.470 1.470 1.480 1.470 1.490 1,060,000 1,569,740 1.4809 0.582 0.582 0.586 0.582 0.590 2,676,112 0.5866 0.00%
2017-09-07 0 1.470 1.460 1.470 1.460 1.480 434,000 638,840 1.4720 0.582 0.578 0.582 0.578 0.586 1,095,691 0.5830 0.68%
2017-09-06 0 1.460 1.460 1.470 1.460 1.470 1,168,000 1,707,200 1.4616 0.578 0.578 0.582 0.578 0.582 2,948,773 0.5790 0.00%
2017-09-05 0 1.460 1.460 1.480 1.450 1.460 202,000 294,120 1.4560 0.578 0.578 0.586 0.574 0.578 509,976 0.5767 0.69%
2017-09-04 0 1.450 1.450 1.480 1.450 1.460 298,000 433,900 1.4560 0.574 0.574 0.586 0.574 0.578 752,341 0.5767 -2.03%
2017-09-01 0 1.480 1.450 1.480 1.450 1.480 66,000 96,260 1.4585 0.586 0.574 0.586 0.574 0.586 166,626 0.5777 1.37%
2017-08-31 0 1.460 1.460 1.480 1.460 1.490 444,000 652,440 1.4695 0.578 0.578 0.586 0.578 0.590 1,120,938 0.5820 -0.68%
2017-08-30 0 1.470 1.470 1.480 1.470 1.480 282,000 417,320 1.4799 0.582 0.582 0.586 0.582 0.586 711,947 0.5862 0.68%
2017-08-29 0 1.480 1.480 1.500 1.460 1.550 5,372,000 7,956,280 1.4811 0.578 0.578 0.586 0.570 0.606 13,748,119 0.5787 1.37%
2017-08-28 0 1.460 1.460 1.480 1.460 1.510 708,000 1,051,080 1.4846 0.570 0.570 0.578 0.570 0.590 1,811,926 0.5801 -1.35%
2017-08-25 0 1.480 1.460 1.480 1.460 1.480 38,000 56,180 1.4784 0.578 0.570 0.578 0.570 0.578 97,250 0.5777 0.68%
2017-08-24 0 1.470 1.440 1.470 1.440 1.480 358,000 528,900 1.4774 0.574 0.563 0.574 0.563 0.578 916,200 0.5773 0.00%
2017-08-22 0 1.470 1.430 1.470 1.460 1.470 140,000 204,420 1.4601 0.574 0.559 0.574 0.570 0.574 358,291 0.5705 1.38%
2017-08-21 0 1.450 1.430 1.460 1.430 1.480 140,000 205,400 1.4671 0.567 0.559 0.570 0.559 0.578 358,291 0.5733 0.69%
2017-08-18 0 1.440 1.430 1.440 1.430 1.450 536,000 771,820 1.4400 0.563 0.559 0.563 0.559 0.567 1,371,741 0.5627 0.00%
2017-08-17 0 1.440 1.440 1.450 1.430 1.450 344,000 495,880 1.4415 0.563 0.563 0.567 0.559 0.567 880,371 0.5633 0.70%
2017-08-16 0 1.430 1.430 1.450 1.430 1.430 12,000 17,160 1.4300 0.559 0.559 0.567 0.559 0.559 30,711 0.5588 0.00%
2017-08-15 0 1.430 1.430 1.460 1.420 1.460 368,000 530,300 1.4410 0.559 0.559 0.570 0.555 0.570 941,792 0.5631 -2.05%
2017-08-14 0 1.460 1.450 1.460 1.410 1.460 684,000 989,860 1.4472 0.570 0.567 0.570 0.551 0.570 1,750,505 0.5655 4.29%
2017-08-11 0 1.400 1.400 1.450 1.400 1.460 354,000 498,480 1.4081 0.547 0.547 0.567 0.547 0.570 905,963 0.5502 -1.41%
2017-08-10 0 1.420 1.400 1.440 1.400 1.430 306,000 432,320 1.4128 0.555 0.547 0.563 0.547 0.559 783,121 0.5520 0.00%
2017-08-09 0 1.420 1.420 1.470 1.420 1.470 278,000 395,620 1.4231 0.555 0.555 0.574 0.555 0.574 711,463 0.5561 -1.39%
2017-08-08 0 1.440 1.440 1.450 1.410 1.470 1,250,000 1,790,860 1.4327 0.563 0.563 0.567 0.551 0.574 3,199,023 0.5598 -0.69%
2017-08-07 0 1.450 1.450 1.460 1.450 1.480 278,000 406,580 1.4625 0.567 0.567 0.570 0.567 0.578 711,463 0.5715 0.00%
2017-08-04 0 1.450 1.450 1.460 1.450 1.480 458,000 667,700 1.4579 0.567 0.567 0.570 0.567 0.578 1,172,122 0.5697 -1.36%
2017-08-03 0 1.470 1.470 1.490 1.460 1.490 488,000 717,480 1.4702 0.574 0.574 0.582 0.570 0.582 1,248,898 0.5745 0.68%
2017-08-02 0 1.460 1.470 1.480 1.440 1.480 374,000 549,000 1.4679 0.570 0.574 0.578 0.563 0.578 957,148 0.5736 0.00%
2017-08-01 0 1.460 1.460 1.470 1.460 1.480 1,186,000 1,741,480 1.4684 0.570 0.570 0.574 0.570 0.578 3,035,233 0.5738 0.69%
2017-07-31 0 1.450 1.450 1.480 1.440 1.490 1,217,500 1,788,820 1.4693 0.567 0.567 0.578 0.563 0.582 3,115,848 0.5741 -2.03%
2017-07-28 0 1.480 1.480 1.490 1.470 1.500 1,406,000 2,081,980 1.4808 0.578 0.578 0.582 0.574 0.586 3,598,261 0.5786 0.00%
2017-07-27 0 1.480 1.470 1.480 1.470 1.490 698,000 1,031,000 1.4771 0.578 0.574 0.578 0.574 0.582 1,786,334 0.5772 0.00%
2017-07-26 0 1.480 1.470 1.480 1.470 1.500 370,000 549,220 1.4844 0.578 0.574 0.578 0.574 0.586 946,911 0.5800 0.00%
2017-07-25 0 1.480 1.470 1.480 1.470 1.490 632,000 935,280 1.4799 0.578 0.574 0.578 0.574 0.582 1,617,426 0.5783 0.00%
2017-07-24 0 1.480 1.480 1.490 1.470 1.510 348,000 516,020 1.4828 0.578 0.578 0.582 0.574 0.590 890,608 0.5794 0.00%
2017-07-21 0 1.480 1.470 1.500 1.470 1.500 1,300,000 1,923,480 1.4796 0.578 0.574 0.586 0.574 0.586 3,326,983 0.5781 1.37%
2017-07-20 0 1.460 1.460 1.490 1.460 1.500 1,220,000 1,805,220 1.4797 0.570 0.570 0.582 0.570 0.586 3,122,246 0.5782 -2.01%
2017-07-19 0 1.490 1.480 1.500 1.470 1.500 344,000 512,600 1.4901 0.582 0.578 0.586 0.574 0.586 880,371 0.5823 0.68%
2017-07-18 0 1.480 1.470 1.490 1.470 1.490 550,000 813,000 1.4782 0.578 0.574 0.582 0.574 0.582 1,407,570 0.5776 0.00%
2017-07-17 0 1.480 1.480 1.500 1.480 1.500 732,000 1,089,480 1.4884 0.578 0.578 0.586 0.578 0.586 1,873,348 0.5816 -1.33%
2017-07-14 0 1.500 1.500 1.520 1.500 1.520 642,000 964,340 1.5021 0.586 0.586 0.594 0.586 0.594 1,643,018 0.5869 0.00%
2017-07-13 0 1.500 1.500 1.540 1.480 1.540 1,758,000 2,636,620 1.4998 0.586 0.586 0.602 0.578 0.602 4,499,105 0.5860 1.35%
2017-07-12 0 1.480 1.480 1.500 1.480 1.500 900,000 1,341,880 1.4910 0.578 0.578 0.586 0.578 0.586 2,303,296 0.5826 -0.67%
2017-07-11 0 1.490 1.490 1.510 1.490 1.510 1,008,000 1,506,200 1.4942 0.582 0.582 0.590 0.582 0.590 2,579,692 0.5839 -0.67%
2017-07-10 0 1.500 1.500 1.510 1.500 1.510 132,000 198,560 1.5042 0.586 0.586 0.590 0.586 0.590 337,817 0.5878 0.00%
2017-07-07 0 1.500 1.500 1.510 1.490 1.540 322,000 485,220 1.5069 0.586 0.586 0.590 0.582 0.602 824,068 0.5888 1.35%
2017-07-06 0 1.480 1.480 1.500 1.480 1.510 1,254,000 1,874,460 1.4948 0.578 0.578 0.586 0.578 0.590 3,209,259 0.5841 -1.33%
2017-07-05 0 1.500 1.500 1.510 1.490 1.510 1,336,000 2,001,720 1.4983 0.586 0.586 0.590 0.582 0.590 3,419,115 0.5854 0.67%
2017-07-04 0 1.490 1.490 1.500 1.480 1.520 1,864,000 2,791,040 1.4973 0.582 0.582 0.586 0.578 0.594 4,770,382 0.5851 -1.32%
2017-07-03 0 1.510 1.510 1.520 1.510 1.520 1,668,000 2,520,440 1.5111 0.590 0.590 0.594 0.590 0.594 4,268,776 0.5904 0.00%
2017-06-30 0 1.510 1.510 1.530 1.510 1.520 1,768,000 2,671,440 1.5110 0.590 0.590 0.598 0.590 0.594 4,524,698 0.5904 0.00%
2017-06-29 0 1.510 1.510 1.520 1.510 1.530 928,000 1,404,920 1.5139 0.590 0.590 0.594 0.590 0.598 2,374,954 0.5916 0.00%
2017-06-28 0 1.510 1.510 1.530 1.510 1.570 624,000 956,020 1.5321 0.590 0.590 0.598 0.590 0.613 1,596,952 0.5987 -3.21%
2017-06-27 0 1.560 1.540 1.560 1.490 1.560 6,184,000 9,336,250 1.5097 0.610 0.602 0.610 0.582 0.610 15,826,204 0.5899 4.00%
2017-06-26 0 1.500 1.500 1.520 1.500 1.530 5,118,000 7,755,100 1.5153 0.586 0.586 0.594 0.586 0.598 13,098,078 0.5921 0.67%
2017-06-23 0 1.490 1.480 1.510 1.470 1.580 11,744,000 17,770,300 1.5131 0.582 0.578 0.590 0.574 0.617 30,055,457 0.5913 -6.88%
2017-06-22 0 1.600 1.600 1.620 1.580 1.680 4,388,000 7,074,380 1.6122 0.625 0.625 0.633 0.617 0.656 11,229,849 0.6300 0.00%
2017-06-21 0 1.600 1.590 1.600 1.590 1.620 516,000 824,260 1.5974 0.625 0.621 0.625 0.621 0.633 1,320,557 0.6242 0.63%
2017-06-20 0 1.590 1.590 1.610 1.590 1.620 272,000 435,600 1.6015 0.621 0.621 0.629 0.621 0.633 696,107 0.6258 0.00%
2017-06-19 0 1.590 1.590 1.610 1.580 1.610 724,000 1,155,300 1.5957 0.621 0.621 0.629 0.617 0.629 1,852,874 0.6235 0.63%
2017-06-16 0 1.580 1.580 1.600 1.580 1.610 830,000 1,327,210 1.5990 0.617 0.617 0.625 0.617 0.629 2,124,151 0.6248 0.00%
2017-06-15 0 1.580 1.580 1.590 1.570 1.590 1,118,000 1,766,440 1.5800 0.617 0.617 0.621 0.613 0.621 2,861,206 0.6174 0.00%
2017-06-14 0 1.580 1.570 1.580 1.550 1.590 396,000 622,440 1.5718 0.617 0.613 0.617 0.606 0.621 1,013,450 0.6142 1.94%
2017-06-13 0 1.550 1.550 1.560 1.540 1.570 1,456,000 2,265,870 1.5562 0.606 0.606 0.610 0.602 0.613 3,726,221 0.6081 0.00%
2017-06-12 0 1.550 1.550 1.560 1.550 1.600 1,616,000 2,529,010 1.5650 0.606 0.606 0.610 0.606 0.625 4,135,696 0.6115 -1.90%
2017-06-09 0 1.580 1.580 1.600 1.560 1.600 962,000 1,524,860 1.5851 0.617 0.617 0.625 0.610 0.625 2,461,968 0.6194 1.28%
2017-06-08 0 1.560 1.560 1.580 1.540 1.600 2,450,000 3,812,060 1.5559 0.610 0.610 0.617 0.602 0.625 6,270,084 0.6080 0.00%
2017-06-07 0 1.560 1.560 1.570 1.550 1.580 6,754,000 10,535,320 1.5599 0.610 0.610 0.613 0.606 0.617 17,284,959 0.6095 -0.64%
2017-06-06 0 1.570 1.570 1.580 1.560 1.600 876,000 1,385,460 1.5816 0.613 0.613 0.617 0.610 0.625 2,241,875 0.6180 -1.87%
2017-06-05 0 1.600 1.600 1.630 1.590 1.630 1,010,000 1,616,100 1.6001 0.625 0.625 0.637 0.621 0.637 2,584,810 0.6252 0.00%
2017-06-02 0 1.600 1.600 1.610 1.590 1.610 276,000 440,860 1.5973 0.625 0.625 0.629 0.621 0.629 706,344 0.6241 0.63%
2017-06-01 0 1.590 1.590 1.630 1.590 1.630 1,026,000 1,640,240 1.5987 0.621 0.621 0.637 0.621 0.637 2,625,758 0.6247 -0.62%
2017-05-31 0 1.600 1.600 1.620 1.580 1.630 2,954,000 4,758,200 1.6108 0.625 0.625 0.633 0.617 0.637 7,559,930 0.6294 -2.44%
2017-05-29 0 1.640 1.620 1.640 1.620 1.640 158,000 258,040 1.6332 0.641 0.633 0.641 0.633 0.641 404,356 0.6381 1.23%
2017-05-26 0 1.620 1.620 1.640 1.620 1.640 158,000 258,060 1.6333 0.633 0.633 0.641 0.633 0.641 404,356 0.6382 -0.61%
2017-05-25 0 1.630 1.630 1.640 1.620 1.650 1,140,000 1,862,260 1.6336 0.637 0.637 0.641 0.633 0.645 2,917,509 0.6383 0.00%
2017-05-24 0 1.630 1.630 1.640 1.630 1.640 654,000 1,072,460 1.6398 0.637 0.637 0.641 0.637 0.641 1,673,729 0.6408 0.00%
2017-05-23 0 1.630 1.630 1.650 1.630 1.650 160,000 262,340 1.6396 0.637 0.637 0.645 0.637 0.645 409,475 0.6407 0.62%
2017-05-22 0 1.620 1.620 1.630 1.620 1.650 532,000 870,640 1.6365 0.633 0.633 0.637 0.633 0.645 1,361,504 0.6395 -1.22%
2017-05-19 0 1.640 1.620 1.640 1.610 1.670 3,062,000 5,039,480 1.6458 0.641 0.633 0.641 0.629 0.653 7,836,326 0.6431 0.00%
2017-05-18 0 1.640 1.640 1.650 1.630 1.660 966,000 1,584,780 1.6406 0.641 0.641 0.645 0.637 0.649 2,472,205 0.6410 -0.61%
2017-05-17 0 1.650 1.650 1.660 1.630 1.670 210,000 348,480 1.6594 0.645 0.645 0.649 0.637 0.653 537,436 0.6484 0.61%
2017-05-16 0 1.640 1.630 1.650 1.620 1.670 1,658,000 2,713,700 1.6367 0.641 0.637 0.645 0.633 0.653 4,243,184 0.6395 0.00%
2017-05-15 0 1.640 1.640 1.670 1.620 1.670 4,974,000 8,178,100 1.6442 0.641 0.641 0.653 0.633 0.653 12,729,551 0.6425 1.23%
2017-05-12 0 1.620 1.610 1.620 1.610 1.620 88,000 141,900 1.6125 0.633 0.629 0.633 0.629 0.633 225,211 0.6301 0.62%
2017-05-11 0 1.610 1.610 1.630 1.610 1.640 170,000 277,820 1.6342 0.629 0.629 0.637 0.629 0.641 435,067 0.6386 -1.23%
2017-05-10 0 1.630 1.620 1.630 1.600 1.630 160,000 257,920 1.6120 0.637 0.633 0.637 0.625 0.637 409,475 0.6299 1.87%
2017-05-09 0 1.600 1.600 1.640 1.590 1.640 1,114,000 1,791,580 1.6082 0.625 0.625 0.641 0.621 0.641 2,850,969 0.6284 0.63%
2017-05-08 0 1.590 1.590 1.600 1.560 1.610 852,000 1,356,560 1.5922 0.621 0.621 0.625 0.610 0.629 2,180,454 0.6221 0.63%
2017-05-05 0 1.580 1.570 1.590 1.570 1.580 368,000 580,760 1.5782 0.617 0.613 0.621 0.613 0.617 941,792 0.6167 0.00%
2017-05-04 0 1.580 1.580 1.590 1.560 1.590 1,234,000 1,956,160 1.5852 0.617 0.617 0.621 0.610 0.621 3,158,075 0.6194 0.00%
2017-05-02 0 1.580 1.580 1.590 1.570 1.600 278,000 440,420 1.5842 0.617 0.617 0.621 0.613 0.625 711,463 0.6190 -1.25%
2017-04-28 0 1.600 1.600 1.610 1.560 1.600 472,000 745,980 1.5805 0.625 0.625 0.629 0.610 0.625 1,207,951 0.6176 2.56%
2017-04-27 0 1.560 1.560 1.590 1.560 1.580 466,000 732,500 1.5719 0.610 0.610 0.621 0.610 0.617 1,192,596 0.6142 -0.64%
2017-04-26 0 1.570 1.570 1.590 1.570 1.620 602,000 965,420 1.6037 0.613 0.613 0.621 0.613 0.633 1,540,649 0.6266 -0.63%
2017-04-25 0 1.580 1.570 1.580 1.560 1.610 1,082,000 1,721,700 1.5912 0.617 0.613 0.617 0.610 0.629 2,769,074 0.6218 1.28%
2017-04-24 0 1.560 1.560 1.570 1.550 1.590 992,000 1,558,360 1.5709 0.610 0.610 0.613 0.606 0.621 2,538,744 0.6138 -0.64%
2017-04-21 0 1.570 1.560 1.570 1.560 1.570 174,000 272,760 1.5676 0.613 0.610 0.613 0.610 0.613 445,304 0.6125 0.64%
2017-04-20 0 1.560 1.560 1.580 1.540 1.590 1,246,000 1,947,100 1.5627 0.610 0.610 0.617 0.602 0.621 3,188,786 0.6106 -1.27%
2017-04-19 0 1.580 1.580 1.590 1.580 1.610 714,000 1,135,320 1.5901 0.617 0.617 0.621 0.617 0.629 1,827,282 0.6213 -1.25%
2017-04-18 0 1.600 1.600 1.620 1.590 1.630 1,488,000 2,395,800 1.6101 0.625 0.625 0.633 0.621 0.637 3,808,116 0.6291 -1.84%
2017-04-13 0 1.630 1.630 1.650 1.620 1.640 154,000 251,780 1.6349 0.637 0.637 0.645 0.633 0.641 394,120 0.6388 -0.61%
2017-04-12 0 1.640 1.640 1.660 1.620 1.660 1,192,000 1,952,800 1.6383 0.641 0.641 0.649 0.633 0.649 3,050,588 0.6401 -0.61%
2017-04-11 0 1.650 1.630 1.650 1.620 1.650 554,000 904,960 1.6335 0.645 0.637 0.645 0.633 0.645 1,417,807 0.6383 1.23%
2017-04-10 0 1.630 1.630 1.670 1.630 1.660 4,436,000 7,292,080 1.6438 0.637 0.637 0.653 0.637 0.649 11,352,691 0.6423 0.00%
2017-04-07 0 1.630 1.630 1.650 1.630 1.660 750,000 1,232,700 1.6436 0.637 0.637 0.645 0.637 0.649 1,919,414 0.6422 -1.21%
2017-04-06 0 1.650 1.640 1.650 1.640 1.660 536,000 886,660 1.6542 0.645 0.641 0.645 0.641 0.649 1,371,741 0.6464 0.00%
2017-04-05 0 1.650 1.610 1.650 1.610 1.660 1,214,000 1,998,200 1.6460 0.645 0.629 0.645 0.629 0.649 3,106,891 0.6432 0.00%
2017-04-03 0 1.650 1.640 1.650 1.620 1.650 498,000 821,240 1.6491 0.645 0.641 0.645 0.633 0.645 1,274,491 0.6444 0.00%
2017-03-31 0 1.650 1.640 1.650 1.610 1.650 280,000 457,480 1.6339 0.645 0.641 0.645 0.629 0.645 716,581 0.6384 2.48%
2017-03-30 0 1.610 1.610 1.630 1.600 1.640 602,000 973,260 1.6167 0.629 0.629 0.637 0.625 0.641 1,540,649 0.6317 -2.42%
2017-03-29 0 1.650 1.640 1.650 1.630 1.650 494,000 811,820 1.6434 0.645 0.641 0.645 0.637 0.645 1,264,254 0.6421 0.61%
2017-03-28 0 1.640 1.630 1.640 1.610 1.660 1,626,000 2,651,320 1.6306 0.641 0.637 0.641 0.629 0.649 4,161,289 0.6371 2.50%
2017-03-27 0 1.600 1.600 1.620 1.600 1.640 2,630,000 4,250,600 1.6162 0.625 0.625 0.633 0.625 0.641 6,730,743 0.6315 -2.44%
2017-03-24 0 1.640 1.630 1.640 1.630 1.650 2,036,000 3,342,900 1.6419 0.641 0.637 0.641 0.637 0.645 5,210,568 0.6416 -0.61%
2017-03-23 0 1.650 1.650 1.660 1.640 1.680 1,706,000 2,816,420 1.6509 0.645 0.645 0.649 0.641 0.656 4,366,026 0.6451 -0.60%
2017-03-22 0 1.660 1.660 1.670 1.630 1.680 3,650,000 6,014,920 1.6479 0.649 0.649 0.653 0.637 0.656 9,341,146 0.6439 0.00%
2017-03-21 0 1.660 1.660 1.680 1.640 1.690 3,514,000 5,830,380 1.6592 0.649 0.649 0.656 0.641 0.660 8,993,092 0.6483 -0.60%
2017-03-20 0 1.670 1.660 1.670 1.660 1.690 874,000 1,457,180 1.6673 0.653 0.649 0.653 0.649 0.660 2,236,757 0.6515 0.00%
2017-03-17 0 1.670 1.670 1.680 1.660 1.690 1,686,000 2,817,480 1.6711 0.653 0.653 0.656 0.649 0.660 4,314,842 0.6530 -1.76%
2017-03-16 0 1.700 1.690 1.700 1.650 1.700 5,636,000 9,486,260 1.6832 0.664 0.660 0.664 0.645 0.664 14,423,753 0.6577 2.41%
2017-03-15 0 1.660 1.650 1.660 1.640 1.670 1,554,000 2,572,600 1.6555 0.649 0.645 0.649 0.641 0.653 3,977,025 0.6469 0.61%
2017-03-14 0 1.650 1.650 1.660 1.630 1.660 1,698,000 2,795,280 1.6462 0.645 0.645 0.649 0.637 0.649 4,345,552 0.6433 0.00%
2017-03-13 0 1.650 1.640 1.650 1.630 1.650 1,540,000 2,527,860 1.6415 0.645 0.641 0.645 0.637 0.645 3,941,196 0.6414 0.00%
2017-03-10 0 1.650 1.650 1.660 1.650 1.660 306,000 505,740 1.6527 0.645 0.645 0.649 0.645 0.649 783,121 0.6458 -0.60%
2017-03-09 0 1.660 1.660 1.670 1.660 1.680 718,000 1,197,300 1.6675 0.649 0.649 0.653 0.649 0.656 1,837,519 0.6516 -2.35%
2017-03-08 0 1.700 1.670 1.680 1.670 1.700 3,330,000 5,618,360 1.6872 0.664 0.653 0.656 0.653 0.664 8,522,196 0.6593 1.80%
2017-03-07 0 1.670 1.670 1.690 1.650 1.690 2,702,000 4,532,460 1.6774 0.653 0.653 0.660 0.645 0.660 6,915,007 0.6555 1.21%
2017-03-06 0 1.650 1.640 1.650 1.630 1.660 608,000 998,780 1.6427 0.645 0.641 0.645 0.637 0.649 1,556,005 0.6419 1.23%
2017-03-03 0 1.630 1.630 1.640 1.630 1.640 2,204,000 3,592,980 1.6302 0.637 0.637 0.641 0.637 0.641 5,640,517 0.6370 0.00%
2017-03-02 0 1.630 1.630 1.640 1.630 1.640 3,982,000 6,520,120 1.6374 0.637 0.637 0.641 0.637 0.641 10,190,806 0.6398 -0.61%
2017-03-01 0 1.640 1.640 1.650 1.620 1.640 1,944,000 3,174,020 1.6327 0.641 0.641 0.645 0.633 0.641 4,975,120 0.6380 0.61%
2017-02-28 0 1.630 1.630 1.640 1.620 1.660 928,000 1,520,360 1.6383 0.637 0.637 0.641 0.633 0.649 2,374,954 0.6402 0.00%
2017-02-27 0 1.630 1.630 1.640 1.630 1.660 1,920,000 3,145,660 1.6384 0.637 0.637 0.641 0.637 0.649 4,913,699 0.6402 -1.81%
2017-02-24 0 1.660 1.650 1.660 1.620 1.660 1,010,000 1,657,740 1.6413 0.649 0.645 0.649 0.633 0.649 2,584,810 0.6413 1.84%
2017-02-23 0 1.630 1.620 1.640 1.600 1.660 5,470,000 8,883,420 1.6240 0.637 0.633 0.641 0.625 0.649 13,998,923 0.6346 -2.40%
2017-02-22 0 1.670 1.670 1.680 1.660 1.680 640,000 1,070,920 1.6733 0.653 0.653 0.656 0.649 0.656 1,637,900 0.6538 -0.60%
2017-02-21 0 1.680 1.680 1.690 1.670 1.700 158,000 265,700 1.6816 0.656 0.656 0.660 0.653 0.664 404,356 0.6571 0.00%
2017-02-20 0 1.680 1.680 1.690 1.660 1.700 714,000 1,198,780 1.6790 0.656 0.656 0.660 0.649 0.664 1,827,282 0.6560 1.20%
2017-02-17 0 1.660 1.660 1.680 1.660 1.690 1,042,000 1,738,080 1.6680 0.649 0.649 0.656 0.649 0.660 2,666,705 0.6518 -0.60%
2017-02-16 0 1.670 1.670 1.680 1.660 1.680 1,078,000 1,801,380 1.6710 0.653 0.653 0.656 0.649 0.656 2,758,837 0.6529 -0.60%
2017-02-15 0 1.680 1.680 1.690 1.660 1.700 1,332,000 2,232,190 1.6758 0.656 0.656 0.660 0.649 0.664 3,408,878 0.6548 1.20%
2017-02-14 0 1.660 1.660 1.670 1.660 1.680 1,156,000 1,931,240 1.6706 0.649 0.649 0.653 0.649 0.656 2,958,456 0.6528 -0.60%
2017-02-13 0 1.670 1.670 1.680 1.670 1.680 1,242,000 2,084,420 1.6783 0.653 0.653 0.656 0.653 0.656 3,178,549 0.6558 0.00%
2017-02-10 0 1.670 1.670 1.680 1.660 1.680 628,000 1,050,200 1.6723 0.653 0.653 0.656 0.649 0.656 1,607,189 0.6534 0.00%
2017-02-09 0 1.670 1.670 1.680 1.660 1.680 624,000 1,042,400 1.6705 0.653 0.653 0.656 0.649 0.656 1,596,952 0.6527 0.00%
2017-02-08 0 1.670 1.670 1.680 1.670 1.680 945,000 1,583,600 1.6758 0.653 0.653 0.656 0.653 0.656 2,418,461 0.6548 0.00%
2017-02-07 0 1.670 1.670 1.680 1.660 1.690 3,702,000 6,185,080 1.6707 0.653 0.653 0.656 0.649 0.660 9,474,225 0.6528 0.00%
2017-02-06 0 1.670 1.670 1.680 1.670 1.700 1,150,000 1,936,900 1.6843 0.653 0.653 0.656 0.653 0.664 2,943,101 0.6581 -1.18%
2017-02-03 0 1.690 1.680 1.690 1.670 1.700 908,000 1,525,380 1.6799 0.660 0.656 0.660 0.653 0.664 2,323,770 0.6564 0.00%
2017-02-02 0 1.690 1.690 1.700 1.690 1.700 320,000 541,560 1.6924 0.660 0.660 0.664 0.660 0.664 818,950 0.6613 0.00%
2017-02-01 0 1.690 1.690 1.700 1.680 1.700 446,000 752,460 1.6871 0.660 0.660 0.664 0.656 0.664 1,141,411 0.6592 0.00%
2017-01-27 0 1.690 1.690 1.700 1.680 1.700 526,000 885,380 1.6832 0.660 0.660 0.664 0.656 0.664 1,346,149 0.6577 0.00%
2017-01-26 0 1.690 1.690 1.700 1.680 1.700 910,000 1,539,640 1.6919 0.660 0.660 0.664 0.656 0.664 2,328,888 0.6611 0.00%
2017-01-25 0 1.690 1.680 1.690 1.680 1.690 294,000 495,600 1.6857 0.660 0.656 0.660 0.656 0.660 752,410 0.6587 0.00%
2017-01-24 0 1.690 1.680 1.690 1.680 1.700 418,000 705,660 1.6882 0.660 0.656 0.660 0.656 0.664 1,069,753 0.6596 -0.59%
2017-01-23 0 1.700 1.690 1.700 1.680 1.710 696,000 1,178,620 1.6934 0.664 0.660 0.664 0.656 0.668 1,781,216 0.6617 0.59%
2017-01-20 0 1.690 1.670 1.690 1.670 1.700 720,000 1,212,580 1.6841 0.660 0.653 0.660 0.653 0.664 1,842,637 0.6581 -0.59%
2017-01-19 0 1.700 1.690 1.700 1.690 1.730 670,000 1,141,760 1.7041 0.664 0.660 0.664 0.660 0.676 1,714,676 0.6659 -1.73%
2017-01-18 0 1.730 1.720 1.730 1.670 1.760 2,914,000 4,985,180 1.7108 0.676 0.672 0.676 0.653 0.688 7,457,561 0.6685 2.98%
2017-01-17 0 1.680 1.680 1.690 1.660 1.690 1,036,000 1,733,620 1.6734 0.656 0.656 0.660 0.649 0.660 2,651,350 0.6539 0.60%
2017-01-16 0 1.670 1.670 1.690 1.670 1.700 306,000 513,620 1.6785 0.653 0.653 0.660 0.653 0.664 783,121 0.6559 -1.18%
2017-01-13 0 1.690 1.680 1.690 1.670 1.700 618,000 1,037,580 1.6789 0.660 0.656 0.660 0.653 0.664 1,581,597 0.6560 0.60%
2017-01-12 0 1.680 1.670 1.680 1.670 1.680 564,000 943,840 1.6735 0.656 0.653 0.656 0.653 0.656 1,443,399 0.6539 0.00%
2017-01-11 0 1.680 1.670 1.690 1.670 1.700 732,000 1,229,920 1.6802 0.656 0.653 0.660 0.653 0.664 1,873,348 0.6565 -0.59%
2017-01-10 0 1.690 1.670 1.690 1.670 1.690 1,128,000 1,888,260 1.6740 0.660 0.653 0.660 0.653 0.660 2,886,798 0.6541 0.60%
2017-01-09 0 1.680 1.670 1.680 1.670 1.690 554,000 926,700 1.6727 0.656 0.653 0.656 0.653 0.660 1,417,807 0.6536 0.00%
2017-01-06 0 1.680 1.670 1.680 1.680 1.690 172,000 289,100 1.6808 0.656 0.653 0.656 0.656 0.660 440,186 0.6568 -0.59%
2017-01-05 0 1.690 1.670 1.690 1.670 1.690 1,216,000 2,047,120 1.6835 0.660 0.653 0.660 0.653 0.660 3,112,009 0.6578 1.20%
2017-01-04 0 1.670 1.660 1.680 1.640 1.680 10,134,000 16,737,140 1.6516 0.653 0.649 0.656 0.641 0.656 25,935,116 0.6453 1.21%
2017-01-03 0 1.650 1.650 1.660 1.640 1.690 2,970,000 4,924,100 1.6579 0.645 0.645 0.649 0.641 0.660 7,600,878 0.6478 -2.94%
2016-12-30 0 1.700 1.690 1.700 1.650 1.710 988,000 1,673,940 1.6943 0.664 0.660 0.664 0.645 0.668 2,528,507 0.6620 3.03%
2016-12-29 0 1.650 1.650 1.660 1.620 1.660 1,602,000 2,635,760 1.6453 0.645 0.645 0.649 0.633 0.649 4,099,867 0.6429 -1.20%
2016-12-28 0 1.670 1.670 1.690 1.650 1.700 474,000 794,000 1.6751 0.653 0.653 0.660 0.645 0.664 1,213,069 0.6545 -1.18%
2016-12-23 0 1.690 1.680 1.690 1.660 1.700 300,000 502,280 1.6743 0.660 0.656 0.660 0.649 0.664 767,765 0.6542 0.60%
2016-12-22 0 1.680 1.670 1.680 1.670 1.690 612,000 1,023,890 1.6730 0.656 0.653 0.656 0.653 0.660 1,566,241 0.6537 -0.59%
2016-12-21 0 1.690 1.670 1.690 1.670 1.700 788,000 1,324,340 1.6806 0.660 0.653 0.660 0.653 0.664 2,016,664 0.6567 0.00%
2016-12-20 0 1.690 1.680 1.690 1.660 1.720 1,918,000 3,222,060 1.6799 0.660 0.656 0.660 0.649 0.672 4,908,580 0.6564 -0.59%
2016-12-19 0 1.700 1.690 1.700 1.680 1.710 2,058,000 3,489,040 1.6954 0.664 0.660 0.664 0.656 0.668 5,266,871 0.6625 0.00%
2016-12-16 0 1.700 1.690 1.700 1.690 1.730 1,790,000 3,049,990 1.7039 0.664 0.660 0.664 0.660 0.676 4,581,000 0.6658 -1.16%
2016-12-15 0 1.720 1.710 1.720 1.680 1.730 4,130,000 7,039,130 1.7044 0.672 0.668 0.672 0.656 0.676 10,569,571 0.6660 -0.58%
2016-12-14 0 1.730 1.720 1.730 1.720 1.780 3,910,000 6,819,280 1.7441 0.676 0.672 0.676 0.672 0.696 10,006,543 0.6815 1.76%
2016-12-13 0 1.700 1.690 1.700 1.680 1.720 4,384,000 7,400,580 1.6881 0.664 0.660 0.664 0.656 0.672 11,219,612 0.6596 1.19%
2016-12-12 0 1.680 1.680 1.700 1.660 1.740 2,800,000 4,746,280 1.6951 0.656 0.656 0.664 0.649 0.680 7,165,811 0.6624 -2.33%
2016-12-09 0 1.720 1.710 1.720 1.700 1.720 1,374,000 2,346,290 1.7076 0.672 0.668 0.672 0.664 0.672 3,516,366 0.6672 1.06%
2016-12-08 0 1.740 1.740 1.760 1.720 1.760 5,012,000 8,760,100 1.7478 0.665 0.665 0.673 0.657 0.673 13,113,181 0.6680 -0.57%
2016-12-07 0 1.750 1.740 1.750 1.720 1.770 3,448,000 6,017,040 1.7451 0.669 0.665 0.669 0.657 0.677 9,021,199 0.6670 -1.13%
2016-12-06 0 1.770 1.770 1.780 1.760 1.830 13,592,000 24,270,960 1.7857 0.677 0.677 0.680 0.673 0.699 35,561,523 0.6825 0.57%
2016-12-05 0 1.760 1.750 1.760 1.720 1.780 12,914,000 22,569,570 1.7477 0.673 0.669 0.673 0.657 0.680 33,787,633 0.6680 2.33%
2016-12-02 0 1.720 1.710 1.720 1.610 1.770 15,088,000 25,965,020 1.7209 0.657 0.654 0.657 0.615 0.677 39,475,593 0.6577 3.61%
2016-12-01 0 1.660 1.650 1.660 1.650 1.680 2,264,000 3,755,260 1.6587 0.634 0.631 0.634 0.631 0.642 5,923,432 0.6340 0.61%
2016-11-30 0 1.650 1.650 1.660 1.640 1.690 9,104,000 15,126,700 1.6615 0.631 0.631 0.634 0.627 0.646 23,819,313 0.6351 0.00%
2016-11-29 0 1.650 1.650 1.660 1.560 1.780 93,422,000 144,498,680 1.5467 0.631 0.631 0.634 0.596 0.680 244,425,293 0.5912 6.45%
2016-11-28 0 1.550 1.550 1.560 1.550 1.620 3,866,000 6,117,560 1.5824 0.592 0.592 0.596 0.592 0.619 10,114,836 0.6048 -3.13%
2016-11-25 0 1.600 1.590 1.600 1.570 1.610 1,822,000 2,903,260 1.5934 0.612 0.608 0.612 0.600 0.615 4,767,002 0.6090 1.27%
2016-11-24 0 1.580 1.570 1.580 1.570 1.600 286,000 454,420 1.5889 0.604 0.600 0.604 0.600 0.612 748,278 0.6073 -1.25%
2016-11-23 0 1.600 1.590 1.600 1.590 1.620 756,000 1,206,360 1.5957 0.612 0.608 0.612 0.608 0.619 1,977,966 0.6099 1.27%
2016-11-22 0 1.580 1.580 1.590 1.570 1.620 246,000 390,620 1.5879 0.604 0.604 0.608 0.600 0.619 643,624 0.6069 -1.25%
2016-11-21 0 1.600 1.590 1.610 1.590 1.660 4,772,000 7,690,160 1.6115 0.612 0.608 0.615 0.608 0.634 12,485,255 0.6159 0.00%
2016-11-18 0 1.600 1.590 1.600 1.590 1.650 1,148,000 1,838,140 1.6012 0.612 0.608 0.612 0.608 0.631 3,003,578 0.6120 0.63%
2016-11-17 0 1.590 1.560 1.590 1.560 1.630 1,620,000 2,582,000 1.5938 0.608 0.596 0.608 0.596 0.623 4,238,498 0.6092 -1.24%
2016-11-16 0 1.610 1.600 1.620 1.590 1.630 2,252,000 3,630,020 1.6119 0.615 0.612 0.619 0.608 0.623 5,892,036 0.6161 3.21%
2016-11-15 0 1.560 1.560 1.580 1.510 1.570 1,258,000 1,945,480 1.5465 0.596 0.596 0.604 0.577 0.600 3,291,377 0.5911 3.31%
2016-11-14 0 1.510 1.510 1.520 1.490 1.530 2,268,000 3,426,580 1.5108 0.577 0.577 0.581 0.569 0.585 5,933,897 0.5775 0.67%
2016-11-11 0 1.500 1.500 1.520 1.480 1.580 4,248,000 6,402,960 1.5073 0.573 0.573 0.581 0.566 0.604 11,114,284 0.5761 -3.85%
2016-11-10 0 1.560 1.540 1.560 1.520 1.560 1,278,000 1,981,000 1.5501 0.596 0.589 0.596 0.581 0.596 3,343,704 0.5925 0.65%
2016-11-09 0 1.550 1.540 1.550 1.530 1.610 3,076,000 4,795,040 1.5589 0.592 0.589 0.592 0.585 0.615 8,047,914 0.5958 -3.73%
2016-11-08 0 1.610 1.600 1.610 1.600 1.610 412,000 659,540 1.6008 0.615 0.612 0.615 0.612 0.615 1,077,939 0.6119 0.62%
2016-11-07 0 1.600 1.590 1.600 1.590 1.680 5,504,000 8,852,020 1.6083 0.612 0.608 0.612 0.608 0.642 14,400,428 0.6147 0.00%
2016-11-04 0 1.600 1.590 1.600 1.590 1.610 5,034,000 8,050,800 1.5993 0.612 0.608 0.612 0.608 0.615 13,170,741 0.6113 -0.62%
2016-11-03 0 1.610 1.600 1.620 1.590 1.620 1,728,000 2,768,120 1.6019 0.615 0.612 0.619 0.608 0.619 4,521,065 0.6123 -0.62%
2016-11-02 0 1.620 1.610 1.620 1.590 1.620 2,960,000 4,761,000 1.6084 0.619 0.615 0.619 0.608 0.619 7,744,416 0.6148 0.62%
2016-11-01 0 1.610 1.600 1.610 1.590 1.620 1,196,000 1,910,300 1.5972 0.615 0.612 0.615 0.608 0.619 3,129,163 0.6105 0.00%
2016-10-31 0 1.610 1.590 1.610 1.580 1.610 1,556,000 2,482,440 1.5954 0.615 0.608 0.615 0.604 0.615 4,071,051 0.6098 -0.62%
2016-10-28 0 1.620 1.600 1.620 1.590 1.620 7,194,000 11,538,840 1.6040 0.619 0.612 0.619 0.608 0.619 18,822,071 0.6130 0.00%
2016-10-27 0 1.620 1.610 1.620 1.590 1.630 5,780,000 9,278,460 1.6053 0.619 0.615 0.619 0.608 0.623 15,122,543 0.6136 0.62%
2016-10-26 0 1.610 1.600 1.610 1.580 1.610 1,280,000 2,042,580 1.5958 0.615 0.612 0.615 0.604 0.615 3,348,937 0.6099 0.62%
2016-10-25 0 1.600 1.580 1.600 1.580 1.620 2,006,000 3,203,980 1.5972 0.612 0.604 0.612 0.604 0.619 5,248,412 0.6105 -1.23%
2016-10-24 0 1.620 1.610 1.620 1.610 1.680 1,174,000 1,910,580 1.6274 0.619 0.615 0.619 0.615 0.642 3,071,603 0.6220 -2.41%
2016-10-20 0 1.660 1.640 1.650 1.530 1.660 21,826,000 33,421,020 1.5312 0.634 0.627 0.631 0.585 0.634 57,104,605 0.5853 7.79%
2016-10-19 0 1.540 1.530 1.540 1.510 1.550 5,664,000 8,669,820 1.5307 0.589 0.585 0.589 0.577 0.592 14,819,045 0.5850 0.65%
2016-10-18 0 1.530 1.510 1.530 1.470 1.530 13,898,000 20,786,660 1.4957 0.585 0.577 0.585 0.562 0.585 36,362,128 0.5717 2.00%
2016-10-17 0 1.500 1.480 1.500 1.470 1.530 1,016,000 1,522,480 1.4985 0.573 0.566 0.573 0.562 0.585 2,658,219 0.5727 -1.96%
2016-10-14 0 1.530 1.520 1.530 1.490 1.550 752,000 1,146,800 1.5250 0.585 0.581 0.585 0.569 0.592 1,967,500 0.5829 1.32%
2016-10-13 0 1.510 1.500 1.520 1.480 1.560 4,970,000 7,467,180 1.5025 0.577 0.573 0.581 0.566 0.596 13,003,294 0.5743 -2.58%
2016-10-12 0 1.550 1.530 1.550 1.530 1.580 694,000 1,077,180 1.5521 0.592 0.585 0.592 0.585 0.604 1,815,752 0.5932 -1.90%
2016-10-11 0 1.580 1.570 1.580 1.550 1.640 4,154,000 6,530,300 1.5721 0.604 0.600 0.604 0.592 0.627 10,868,347 0.6009 -2.47%
2016-10-07 0 1.620 1.610 1.620 1.600 1.630 1,178,000 1,902,800 1.6153 0.619 0.615 0.619 0.612 0.623 3,082,068 0.6174 1.25%
2016-10-06 0 1.600 1.590 1.600 1.580 1.630 1,074,000 1,722,320 1.6036 0.612 0.608 0.612 0.604 0.623 2,809,967 0.6129 -1.23%
2016-10-05 0 1.620 1.600 1.620 1.600 1.650 4,144,000 6,722,040 1.6221 0.619 0.612 0.619 0.612 0.631 10,842,183 0.6200 1.25%
2016-10-04 0 1.600 1.580 1.600 1.580 1.620 1,834,000 2,926,660 1.5958 0.612 0.604 0.612 0.604 0.619 4,798,399 0.6099 0.00%
2016-10-03 0 1.600 1.580 1.600 1.550 1.640 2,756,000 4,369,320 1.5854 0.612 0.604 0.612 0.592 0.627 7,210,680 0.6060 1.27%
2016-09-30 0 1.580 1.570 1.580 1.570 1.640 3,098,000 4,927,460 1.5905 0.604 0.600 0.604 0.600 0.627 8,105,474 0.6079 -3.66%
2016-09-29 0 1.640 1.630 1.640 1.610 1.670 26,060,000 41,926,940 1.6089 0.627 0.623 0.627 0.615 0.638 68,182,260 0.6149 -1.80%
2016-09-28 0 1.670 1.660 1.670 1.650 1.680 824,000 1,370,640 1.6634 0.638 0.634 0.638 0.631 0.642 2,155,878 0.6358 -0.60%
2016-09-27 0 1.680 1.670 1.680 1.650 1.680 2,988,000 4,969,160 1.6630 0.642 0.638 0.642 0.631 0.642 7,817,674 0.6356 -0.59%
2016-09-26 0 1.690 1.680 1.690 1.640 1.730 5,712,000 9,652,920 1.6899 0.646 0.642 0.646 0.627 0.661 14,944,631 0.6459 0.00%
2016-09-23 0 1.690 1.680 1.690 1.660 1.720 1,922,000 3,227,500 1.6792 0.646 0.642 0.646 0.634 0.657 5,028,638 0.6418 -0.59%
2016-09-22 0 1.700 1.700 1.710 1.690 1.750 7,528,000 12,902,160 1.7139 0.650 0.650 0.654 0.646 0.669 19,695,935 0.6551 1.19%
2016-09-21 0 1.680 1.680 1.690 1.670 1.770 12,664,000 21,739,240 1.7166 0.642 0.642 0.646 0.638 0.677 33,133,544 0.6561 -1.75%
2016-09-20 0 1.710 1.700 1.710 1.630 1.730 12,358,000 21,116,660 1.7087 0.654 0.650 0.654 0.623 0.661 32,332,938 0.6531 3.64%
2016-09-19 0 1.650 1.640 1.650 1.570 1.650 7,246,000 11,769,040 1.6242 0.631 0.627 0.631 0.600 0.631 18,958,122 0.6208 5.10%
2016-09-15 0 1.570 1.560 1.570 1.510 1.570 1,718,000 2,666,280 1.5520 0.600 0.596 0.600 0.577 0.600 4,494,901 0.5932 3.29%
2016-09-14 0 1.520 1.500 1.520 1.430 1.520 3,810,000 5,671,060 1.4885 0.581 0.573 0.581 0.547 0.581 9,968,320 0.5689 4.11%
2016-09-13 0 1.460 1.450 1.470 1.450 1.560 6,630,000 9,989,680 1.5067 0.558 0.554 0.562 0.554 0.596 17,346,446 0.5759 -3.95%
2016-09-12 0 1.520 1.510 1.520 1.490 1.540 4,026,000 6,068,360 1.5073 0.581 0.577 0.581 0.569 0.589 10,533,453 0.5761 -2.56%
2016-09-09 0 1.560 1.550 1.560 1.520 1.600 5,918,000 9,246,780 1.5625 0.596 0.592 0.596 0.581 0.612 15,483,600 0.5972 -1.89%
2016-09-08 0 1.590 1.590 1.600 1.510 1.600 15,302,000 24,122,520 1.5764 0.608 0.608 0.612 0.577 0.612 40,035,493 0.6025 3.92%
2016-09-07 0 1.530 1.510 1.530 1.500 1.570 5,150,000 7,897,480 1.5335 0.585 0.577 0.585 0.573 0.600 13,474,238 0.5861 -1.29%
2016-09-06 0 1.550 1.540 1.550 1.460 1.580 16,544,000 25,495,780 1.5411 0.592 0.589 0.592 0.558 0.604 43,285,008 0.5890 4.73%
2016-09-05 0 1.480 1.470 1.480 1.400 1.480 7,730,000 11,326,540 1.4653 0.566 0.562 0.566 0.535 0.566 20,224,439 0.5600 4.23%
2016-09-02 0 1.420 1.410 1.420 1.400 1.420 1,602,000 2,258,420 1.4098 0.543 0.539 0.543 0.535 0.543 4,191,404 0.5388 1.43%
2016-09-01 0 1.400 1.370 1.400 1.370 1.400 1,734,000 2,392,360 1.3797 0.535 0.524 0.535 0.524 0.535 4,536,763 0.5273 0.00%
2016-08-31 0 1.400 1.390 1.400 1.390 1.400 362,000 503,700 1.3914 0.535 0.531 0.535 0.531 0.535 947,121 0.5318 0.00%
2016-08-30 0 1.400 1.390 1.400 1.350 1.400 1,546,000 2,153,300 1.3928 0.535 0.531 0.535 0.516 0.535 4,044,888 0.5324 2.19%
2016-08-29 0 1.370 1.360 1.370 1.350 1.410 2,522,000 3,473,000 1.3771 0.524 0.520 0.524 0.516 0.539 6,598,452 0.5263 -2.14%
2016-08-26 0 1.400 1.390 1.400 1.390 1.420 626,000 873,860 1.3959 0.535 0.531 0.535 0.531 0.543 1,637,839 0.5335 0.00%
2016-08-25 0 1.400 1.390 1.400 1.370 1.400 594,000 824,220 1.3876 0.535 0.531 0.535 0.524 0.535 1,554,116 0.5303 1.45%
2016-08-24 0 1.380 1.380 1.390 1.370 1.400 630,000 872,940 1.3856 0.527 0.527 0.531 0.524 0.535 1,648,305 0.5296 -1.43%
2016-08-23 0 1.400 1.400 1.410 1.380 1.410 2,412,000 3,378,800 1.4008 0.535 0.535 0.539 0.527 0.539 6,310,653 0.5354 0.72%
2016-08-22 0 1.390 1.390 1.400 1.340 1.410 1,374,000 1,895,240 1.3794 0.531 0.531 0.535 0.512 0.539 3,594,874 0.5272 0.00%
2016-08-19 0 1.390 1.370 1.390 1.360 1.410 1,414,000 1,952,340 1.3807 0.531 0.524 0.531 0.520 0.539 3,699,529 0.5277 -1.42%
2016-08-18 0 1.410 1.400 1.410 1.380 1.450 3,968,000 5,612,940 1.4146 0.539 0.535 0.539 0.527 0.554 10,381,704 0.5407 -1.40%
2016-08-17 0 1.430 1.420 1.440 1.320 1.470 17,330,000 24,689,080 1.4246 0.547 0.543 0.550 0.505 0.562 45,341,465 0.5445 4.38%
2016-08-16 0 1.370 1.360 1.370 1.350 1.390 7,458,000 10,245,400 1.3737 0.524 0.520 0.524 0.516 0.531 19,512,790 0.5251 0.74%
2016-08-15 0 1.360 1.350 1.360 1.310 1.380 18,788,000 25,380,060 1.3509 0.520 0.516 0.520 0.501 0.527 49,156,113 0.5163 3.03%
2016-08-12 0 1.320 1.320 1.330 1.250 1.350 12,622,000 16,460,160 1.3041 0.505 0.505 0.508 0.478 0.516 33,023,657 0.4984 3.94%
2016-08-11 0 1.270 1.260 1.270 1.260 1.270 684,000 863,640 1.2626 0.485 0.482 0.485 0.482 0.485 1,789,588 0.4826 1.60%
2016-08-10 0 1.250 1.250 1.260 1.240 1.260 1,720,000 2,148,400 1.2491 0.478 0.478 0.482 0.474 0.482 4,500,134 0.4774 -0.79%
2016-08-09 0 1.260 1.250 1.260 1.230 1.260 4,104,000 5,129,600 1.2499 0.482 0.478 0.482 0.470 0.482 10,737,529 0.4777 0.80%
2016-08-08 0 1.250 1.240 1.250 1.240 1.260 1,028,000 1,283,960 1.2490 0.478 0.474 0.478 0.474 0.482 2,689,615 0.4774 -0.79%
2016-08-05 0 1.260 1.250 1.260 1.250 1.270 888,000 1,113,080 1.2535 0.482 0.478 0.482 0.478 0.485 2,323,325 0.4791 -0.79%
2016-08-04 0 1.270 1.250 1.270 1.240 1.280 1,150,000 1,437,860 1.2503 0.485 0.478 0.485 0.474 0.489 3,008,810 0.4779 1.60%
2016-08-03 0 1.250 1.250 1.260 1.240 1.260 1,164,000 1,454,420 1.2495 0.478 0.478 0.482 0.474 0.482 3,045,439 0.4776 -1.57%
2016-08-01 0 1.270 1.260 1.270 1.260 1.280 630,000 798,530 1.2675 0.485 0.482 0.485 0.482 0.489 1,648,305 0.4845 0.00%
2016-07-29 0 1.270 1.250 1.270 1.250 1.270 314,000 394,820 1.2574 0.485 0.478 0.485 0.478 0.485 821,536 0.4806 1.60%
2016-07-28 0 1.250 1.250 1.260 1.250 1.270 456,000 572,160 1.2547 0.478 0.478 0.482 0.478 0.485 1,193,059 0.4796 0.00%
2016-07-27 0 1.250 1.250 1.280 1.250 1.280 1,242,000 1,573,700 1.2671 0.478 0.478 0.489 0.478 0.489 3,249,515 0.4843 -1.57%
2016-07-26 0 1.270 1.260 1.270 1.260 1.280 260,000 329,340 1.2667 0.485 0.482 0.485 0.482 0.489 680,253 0.4841 -0.78%
2016-07-25 0 1.280 1.270 1.280 1.270 1.290 2,864,000 3,643,120 1.2720 0.489 0.485 0.489 0.485 0.493 7,493,246 0.4862 0.79%
2016-07-22 0 1.270 1.260 1.280 1.240 1.270 702,000 881,480 1.2557 0.485 0.482 0.489 0.474 0.485 1,836,683 0.4799 1.60%
2016-07-21 0 1.250 1.240 1.250 1.230 1.260 1,718,000 2,133,980 1.2421 0.478 0.474 0.478 0.470 0.482 4,494,901 0.4748 0.00%
2016-07-20 0 1.250 1.250 1.260 1.230 1.290 2,556,000 3,238,860 1.2672 0.478 0.478 0.482 0.470 0.493 6,687,408 0.4843 1.63%
2016-07-19 0 1.230 1.230 1.240 1.230 1.240 220,000 270,900 1.2314 0.470 0.470 0.474 0.470 0.474 575,599 0.4706 0.00%
2016-07-18 0 1.230 1.220 1.230 1.220 1.280 306,000 377,760 1.2345 0.470 0.466 0.470 0.466 0.489 800,605 0.4718 -0.81%
2016-07-15 0 1.240 1.240 1.250 1.190 1.310 6,006,000 7,532,660 1.2542 0.474 0.474 0.478 0.455 0.501 15,713,839 0.4794 4.20%
2016-07-14 0 1.190 1.190 1.200 1.180 1.200 1,220,000 1,451,440 1.1897 0.455 0.455 0.459 0.451 0.459 3,191,955 0.4547 0.00%
2016-07-13 0 1.190 1.190 1.200 1.180 1.210 1,018,000 1,217,060 1.1955 0.455 0.455 0.459 0.451 0.462 2,663,451 0.4569 -1.65%
2016-07-12 0 1.210 1.200 1.210 1.200 1.210 1,224,000 1,470,320 1.2012 0.462 0.459 0.462 0.459 0.462 3,202,421 0.4591 0.00%
2016-07-11 0 1.210 1.210 1.220 1.200 1.220 956,000 1,161,540 1.2150 0.462 0.462 0.466 0.459 0.466 2,501,237 0.4644 0.00%
2016-07-08 0 1.210 1.200 1.210 1.190 1.210 2,046,000 2,455,440 1.2001 0.462 0.459 0.462 0.455 0.462 5,353,066 0.4587 0.00%
2016-07-07 0 1.210 1.200 1.210 1.190 1.210 984,000 1,178,200 1.1974 0.462 0.459 0.462 0.455 0.462 2,574,495 0.4576 0.00%
2016-07-06 0 1.210 1.210 1.220 1.200 1.220 512,000 619,480 1.2099 0.462 0.462 0.466 0.459 0.466 1,339,575 0.4624 -0.82%
2016-07-05 0 1.220 1.210 1.220 1.210 1.240 661,999 803,118 1.2132 0.466 0.462 0.466 0.462 0.474 1,732,026 0.4637 -1.61%
2016-07-04 0 1.240 1.220 1.240 1.190 1.290 1,188,000 1,454,660 1.2245 0.474 0.466 0.474 0.455 0.493 3,108,232 0.4680 -0.80%
2016-06-30 0 1.250 1.230 1.250 1.210 1.250 1,710,000 2,100,920 1.2286 0.478 0.470 0.478 0.462 0.478 4,473,970 0.4696 1.63%
2016-06-29 0 1.230 1.230 1.240 1.220 1.280 804,000 1,003,540 1.2482 0.470 0.470 0.474 0.466 0.489 2,103,551 0.4771 -1.60%
2016-06-28 0 1.250 1.240 1.250 1.200 1.320 12,854,000 16,330,020 1.2704 0.478 0.474 0.478 0.459 0.505 33,630,651 0.4856 3.31%
2016-06-27 0 1.210 1.210 1.220 1.190 1.220 956,000 1,146,500 1.1993 0.462 0.462 0.466 0.455 0.466 2,501,237 0.4584 -0.82%
2016-06-24 0 1.220 1.200 1.220 1.180 1.230 2,310,000 2,772,700 1.2003 0.466 0.459 0.466 0.451 0.470 6,043,784 0.4588 0.00%
2016-06-23 0 1.220 1.210 1.230 1.200 1.230 1,248,000 1,511,140 1.2108 0.466 0.462 0.470 0.459 0.470 3,265,213 0.4628 0.00%
2016-06-22 0 1.220 1.210 1.220 1.210 1.220 462,000 563,600 1.2199 0.466 0.462 0.466 0.462 0.466 1,208,757 0.4663 0.00%
2016-06-21 0 1.220 1.210 1.230 1.200 1.230 404,000 492,160 1.2182 0.466 0.462 0.470 0.459 0.470 1,057,008 0.4656 0.00%
2016-06-20 0 1.220 1.210 1.220 1.190 1.240 2,084,000 2,532,360 1.2151 0.466 0.462 0.466 0.455 0.474 5,452,488 0.4644 2.52%
2016-06-17 0 1.190 1.180 1.200 1.190 1.220 1,404,000 1,682,900 1.1986 0.455 0.451 0.459 0.455 0.466 3,673,365 0.4581 0.00%
2016-06-16 0 1.190 1.190 1.200 1.150 1.200 1,600,000 1,906,360 1.1915 0.455 0.455 0.459 0.440 0.459 4,186,171 0.4554 -0.83%
2016-06-15 0 1.200 1.200 1.210 1.190 1.210 622,000 746,880 1.2008 0.459 0.459 0.462 0.455 0.462 1,627,374 0.4589 0.00%
2016-06-14 0 1.200 1.200 1.210 1.190 1.200 1,422,000 1,701,680 1.1967 0.459 0.459 0.462 0.455 0.459 3,720,459 0.4574 -0.83%
2016-06-13 0 1.210 1.200 1.210 1.180 1.220 2,032,000 2,434,200 1.1979 0.462 0.459 0.462 0.451 0.466 5,316,437 0.4579 0.83%
2016-06-10 0 1.200 1.200 1.210 1.180 1.200 2,564,000 3,061,360 1.1940 0.459 0.459 0.462 0.451 0.459 6,708,339 0.4564 0.84%
2016-06-08 0 1.190 1.190 1.200 1.190 1.200 1,678,000 2,006,100 1.1955 0.455 0.455 0.459 0.455 0.459 4,390,247 0.4569 -0.83%
2016-06-07 0 1.200 1.190 1.210 1.190 1.210 1,828,000 2,192,440 1.1994 0.459 0.455 0.462 0.455 0.462 4,782,700 0.4584 0.00%
2016-06-06 0 1.200 1.200 1.210 1.190 1.200 2,286,000 2,742,700 1.1998 0.459 0.459 0.462 0.455 0.459 5,980,992 0.4586 0.84%
2016-06-03 0 1.190 1.190 1.200 1.180 1.200 2,542,000 3,037,740 1.1950 0.455 0.455 0.459 0.451 0.459 6,650,779 0.4567 -0.83%
2016-06-02 0 1.200 1.190 1.210 1.180 1.220 3,080,000 3,680,580 1.1950 0.459 0.455 0.462 0.451 0.466 8,058,379 0.4567 0.00%
2016-06-01 0 1.200 1.200 1.210 1.190 1.200 2,588,000 3,097,120 1.1967 0.459 0.459 0.462 0.455 0.459 6,771,132 0.4574 0.00%
2016-05-31 0 1.200 1.190 1.200 1.130 1.210 3,886,000 4,638,160 1.1936 0.459 0.455 0.459 0.432 0.462 10,167,163 0.4562 0.00%
2016-05-30 0 1.200 1.200 1.210 1.190 1.210 1,282,000 1,541,080 1.2021 0.459 0.459 0.462 0.455 0.462 3,354,170 0.4595 0.00%
2016-05-27 0 1.200 1.200 1.210 1.200 1.220 880,000 1,059,480 1.2040 0.459 0.459 0.462 0.459 0.466 2,302,394 0.4602 -1.64%
2016-05-26 0 1.220 1.210 1.220 1.210 1.250 832,000 1,015,740 1.2208 0.466 0.462 0.466 0.462 0.478 2,176,809 0.4666 -0.81%
2016-05-25 0 1.230 1.220 1.240 1.210 1.240 312,000 378,820 1.2142 0.470 0.466 0.474 0.462 0.474 816,303 0.4641 0.82%
2016-05-24 0 1.220 1.210 1.240 1.190 1.250 2,232,000 2,695,400 1.2076 0.466 0.462 0.474 0.455 0.478 5,839,709 0.4616 1.67%
2016-05-23 0 1.200 1.200 1.210 1.200 1.220 942,000 1,135,320 1.2052 0.459 0.459 0.462 0.459 0.466 2,464,608 0.4606 -0.83%
2016-05-20 0 1.210 1.200 1.210 1.200 1.210 2,144,000 2,582,460 1.2045 0.462 0.459 0.462 0.459 0.462 5,609,469 0.4604 0.83%
2016-05-19 0 1.200 1.200 1.210 1.200 1.210 2,672,000 3,209,800 1.2013 0.459 0.459 0.462 0.459 0.462 6,990,906 0.4591 0.00%
2016-05-18 0 1.200 1.200 1.210 1.200 1.230 3,352,000 4,028,340 1.2018 0.459 0.459 0.462 0.459 0.470 8,770,028 0.4593 -0.83%
2016-05-17 0 1.210 1.200 1.210 1.200 1.210 1,466,000 1,761,220 1.2014 0.462 0.459 0.462 0.459 0.462 3,835,579 0.4592 0.83%
2016-05-16 0 1.200 1.200 1.220 1.200 1.240 2,696,000 3,267,820 1.2121 0.459 0.459 0.466 0.459 0.474 7,053,698 0.4633 0.00%
2016-05-13 0 1.200 1.200 1.210 1.180 1.250 7,738,000 9,379,520 1.2121 0.459 0.459 0.462 0.451 0.478 20,245,370 0.4633 -1.64%
2016-05-12 0 1.220 1.220 1.230 1.120 1.250 8,164,000 9,632,440 1.1799 0.466 0.466 0.470 0.428 0.478 21,359,938 0.4510 4.27%
2016-05-11 0 1.170 1.160 1.180 1.160 1.250 13,730,000 16,409,640 1.1952 0.447 0.443 0.451 0.443 0.478 35,922,580 0.4568 -6.40%
2016-05-10 0 1.250 1.250 1.260 1.210 1.260 3,734,000 4,635,980 1.2416 0.478 0.478 0.482 0.462 0.482 9,769,477 0.4745 0.00%
2016-05-09 0 1.250 1.250 1.260 1.230 1.260 2,978,000 3,720,060 1.2492 0.478 0.478 0.482 0.470 0.482 7,791,511 0.4775 2.46%
2016-05-06 0 1.220 1.210 1.220 1.210 1.260 10,382,000 12,867,940 1.2394 0.466 0.462 0.466 0.462 0.482 27,163,017 0.4737 -2.40%
2016-05-05 0 1.250 1.260 1.270 1.250 1.280 2,226,000 2,813,400 1.2639 0.478 0.482 0.485 0.478 0.489 5,824,010 0.4831 -1.57%
2016-05-04 0 1.270 1.270 1.280 1.260 1.290 2,238,000 2,851,820 1.2743 0.485 0.485 0.489 0.482 0.493 5,855,407 0.4870 0.79%
2016-05-03 0 1.260 1.260 1.270 1.250 1.320 7,312,000 9,356,940 1.2797 0.482 0.482 0.485 0.478 0.505 19,130,802 0.4891 -2.33%
2016-04-29 0 1.290 1.270 1.280 1.270 1.340 12,400,000 16,061,380 1.2953 0.493 0.485 0.489 0.485 0.512 32,442,825 0.4951 -3.01%
2016-04-28 0 1.330 1.330 1.340 1.300 1.420 22,016,000 30,119,660 1.3681 0.508 0.508 0.512 0.497 0.543 57,601,713 0.5229 -1.48%
2016-04-27 0 1.350 1.340 1.350 1.320 1.370 2,962,000 3,979,520 1.3435 0.516 0.512 0.516 0.505 0.524 7,749,649 0.5135 0.75%
2016-04-26 0 1.340 1.340 1.360 1.320 1.390 4,704,000 6,372,200 1.3546 0.512 0.512 0.520 0.505 0.531 12,307,343 0.5178 0.75%
2016-04-25 0 1.330 1.320 1.330 1.320 1.430 12,186,000 16,744,660 1.3741 0.508 0.505 0.508 0.505 0.547 31,882,925 0.5252 -1.48%
2016-04-22 0 1.350 1.340 1.350 1.280 1.410 23,976,000 32,771,940 1.3669 0.516 0.512 0.516 0.489 0.539 62,729,773 0.5224 3.85%
2016-04-21 0 1.300 1.290 1.310 1.280 1.360 9,998,000 13,076,220 1.3079 0.497 0.493 0.501 0.489 0.520 26,158,336 0.4999 -3.70%
2016-04-20 0 1.350 1.330 1.340 1.320 1.390 9,116,000 12,284,240 1.3475 0.516 0.508 0.512 0.505 0.531 23,850,709 0.5150 -1.46%
2016-04-19 0 1.370 1.350 1.370 1.350 1.440 19,368,000 27,167,900 1.4027 0.524 0.516 0.524 0.516 0.550 50,673,600 0.5361 0.74%
2016-04-18 0 1.360 1.360 1.370 1.330 1.400 12,334,000 16,800,500 1.3621 0.520 0.520 0.524 0.508 0.535 32,270,146 0.5206 1.49%
2016-04-15 0 1.340 1.330 1.340 1.320 1.550 69,674,000 101,269,120 1.4535 0.512 0.508 0.512 0.505 0.592 182,292,050 0.5555 -8.22%
2016-04-14 0 1.460 1.450 1.460 1.240 1.530 100,676,000 145,059,000 1.4408 0.558 0.554 0.558 0.474 0.585 263,404,346 0.5507 14.96%
2016-04-13 0 1.270 1.260 1.270 1.200 1.300 43,440,000 54,031,200 1.2438 0.485 0.482 0.485 0.459 0.497 113,654,543 0.4754 -0.78%
2016-04-12 0 1.280 1.260 1.270 1.270 1.390 131,047,980 173,227,905 1.3219 0.489 0.482 0.485 0.485 0.531 342,868,285 0.5052

Copyright & disclaimer, Privacy policy

Back to top