Plover Bay Technologies Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01523  2016-07-13    
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
2026-09-21 0 7.600 7.575 7.600 7.320 7.680 426,000 3,242,470 7.6114 7.600 7.575 7.600 7.320 7.680 426,000 7.6114 0.86%
2026-09-18 0 7.535 7.530 7.535 7.345 7.540 356,031 2,662,282 7.4777 7.535 7.530 7.535 7.345 7.540 356,031 7.4777 1.28%
2026-09-17 0 7.440 7.420 7.440 7.400 7.800 426,332 3,184,145 7.4687 7.440 7.420 7.440 7.400 7.800 426,332 7.4687 0.00%
2026-09-16 0 7.440 7.435 7.440 7.235 7.440 378,000 2,794,060 7.3917 7.440 7.435 7.440 7.235 7.440 378,000 7.3917 2.98%
2026-09-15 0 7.225 7.220 7.225 7.200 7.390 560,000 4,104,935 7.3302 7.225 7.220 7.225 7.200 7.390 560,000 7.3302 -0.07%
2026-09-14 0 7.230 7.210 7.230 7.150 7.270 740,000 5,347,680 7.2266 7.230 7.210 7.230 7.150 7.270 740,000 7.2266 1.12%
2026-09-11 0 7.150 7.150 7.175 7.070 7.295 447,000 3,202,640 7.1647 7.150 7.150 7.175 7.070 7.295 447,000 7.1647 0.00%
2026-09-10 0 7.150 7.150 7.235 7.150 7.245 394,588 2,827,720 7.1663 7.150 7.150 7.235 7.150 7.245 394,588 7.1663 -0.56%
2026-09-09 0 7.190 7.185 7.210 7.165 7.285 557,000 4,017,222 7.2122 7.190 7.185 7.210 7.165 7.285 557,000 7.2122 -1.10%
2026-09-08 0 7.270 7.210 7.295 7.150 7.285 718,000 5,177,585 7.2111 7.270 7.210 7.295 7.150 7.285 718,000 7.2111 0.00%
2026-09-07 0 7.270 7.270 7.290 7.250 7.415 492,000 3,594,115 7.3051 7.270 7.270 7.290 7.250 7.415 492,000 7.3051 -1.76%
2026-09-04 0 7.400 7.400 7.405 7.365 7.580 337,000 2,510,070 7.4483 7.400 7.400 7.405 7.365 7.580 337,000 7.4483 -0.54%
2026-09-03 0 7.440 7.440 7.485 7.360 7.620 495,000 3,677,525 7.4293 7.440 7.440 7.485 7.360 7.620 495,000 7.4293 0.54%
2026-09-02 0 7.400 7.400 7.420 7.315 7.660 630,000 4,684,263 7.4353 7.400 7.400 7.420 7.315 7.660 630,000 7.4353 -1.79%
2026-09-01 0 7.535 7.535 7.555 7.380 7.670 798,000 5,938,320 7.4415 7.535 7.535 7.555 7.380 7.670 798,000 7.4415 -1.76%
2026-08-31 0 7.670 7.670 7.675 7.380 7.700 2,337,000 17,825,711 7.6276 7.670 7.670 7.675 7.380 7.700 2,337,000 7.6276 3.65%
2026-08-28 0 7.400 7.400 7.425 7.400 7.460 278,000 2,064,580 7.4265 7.400 7.400 7.425 7.400 7.460 278,000 7.4265 -0.40%
2026-08-27 0 7.430 7.400 7.430 7.360 7.620 311,500 2,309,289 7.4134 7.430 7.400 7.430 7.360 7.620 311,500 7.4134 0.75%
2026-08-26 0 7.375 7.375 7.400 7.355 7.600 255,000 1,883,540 7.3864 7.375 7.375 7.400 7.355 7.600 255,000 7.3864 0.34%
2026-08-25 0 7.350 7.340 7.400 7.285 7.950 177,000 1,301,940 7.3556 7.350 7.340 7.400 7.285 7.950 177,000 7.3556 0.14%
2026-08-24 0 7.340 7.340 7.400 7.300 7.395 420,884 3,094,704 7.3529 7.340 7.340 7.400 7.300 7.395 420,884 7.3529 0.20%
2026-08-21 0 7.325 7.325 7.350 7.205 7.595 1,448,214 10,593,627 7.3150 7.325 7.325 7.350 7.205 7.595 1,448,214 7.3150 0.21%
2026-08-20 0 7.310 7.310 7.345 7.305 7.525 611,000 4,519,210 7.3964 7.310 7.310 7.345 7.305 7.525 611,000 7.3964 -2.21%
2026-08-19 0 7.475 7.450 7.475 7.400 7.865 632,800 4,726,170 7.4687 7.475 7.450 7.475 7.400 7.865 632,800 7.4687 -2.10%
2026-08-18 0 7.635 7.635 7.645 7.600 7.980 144,000 1,105,478 7.6769 7.635 7.635 7.645 7.600 7.980 144,000 7.6769 -1.48%
2026-08-17 0 7.750 7.725 7.750 7.695 7.995 319,541 2,476,620 7.7506 7.750 7.725 7.750 7.695 7.995 319,541 7.7506 1.97%
2026-08-14 0 7.600 7.600 7.630 7.580 7.700 349,490 2,674,278 7.6519 7.600 7.600 7.630 7.580 7.700 349,490 7.6519 -1.30%
2026-08-13 0 7.700 7.700 7.720 7.700 7.860 287,399 2,231,971 7.7661 7.700 7.700 7.720 7.700 7.860 287,399 7.7661 -0.39%
2026-08-12 0 7.730 7.730 7.755 7.700 7.910 406,000 3,157,525 7.7772 7.730 7.730 7.755 7.700 7.910 406,000 7.7772 -0.30%
2026-08-11 0 7.910 7.910 7.920 7.900 8.225 715,750 5,733,293 8.0102 7.753 7.753 7.763 7.744 8.062 730,206 7.8516 -1.56%
2026-08-10 0 8.035 8.005 8.035 7.855 8.130 729,186 5,804,380 7.9601 7.876 7.847 7.876 7.699 7.969 743,914 7.8025 -0.80%
2026-08-07 0 8.100 8.100 8.105 8.055 8.315 502,000 4,087,680 8.1428 7.940 7.940 7.945 7.896 8.150 512,139 7.9816 -2.11%
2026-08-06 0 8.275 8.275 8.295 8.200 8.420 443,662 3,687,258 8.3110 8.111 8.111 8.131 8.038 8.253 452,623 8.1464 -3.89%
2026-08-05 0 8.610 8.595 8.610 8.410 8.700 711,000 6,098,170 8.5769 8.440 8.425 8.440 8.244 8.528 725,360 8.4071 3.11%
2026-08-04 0 8.350 8.350 8.380 8.100 8.550 551,000 4,627,986 8.3992 8.185 8.185 8.214 7.940 8.381 562,129 8.2330 0.91%
2026-08-03 0 8.275 8.230 8.275 8.065 8.600 1,181,000 9,755,330 8.2602 8.111 8.067 8.111 7.905 8.430 1,204,853 8.0967 -0.78%
2026-07-31 0 8.340 8.340 8.400 7.500 8.570 3,222,000 26,852,410 8.3341 8.175 8.175 8.234 7.352 8.400 3,287,077 8.1691 18.97%
2026-07-30 0 7.010 7.010 7.020 7.010 7.700 1,748,000 12,545,820 7.1772 6.871 6.871 6.881 6.871 7.548 1,783,305 7.0351 -8.96%
2026-07-29 0 7.700 7.670 7.700 7.430 7.800 783,000 5,910,255 7.5482 7.548 7.518 7.548 7.283 7.646 798,815 7.3988 2.53%
2026-07-28 0 7.510 7.500 7.540 7.410 7.840 1,231,000 9,295,922 7.5515 7.361 7.352 7.391 7.263 7.685 1,255,863 7.4020 -5.06%
2026-07-27 0 7.910 7.860 7.910 7.820 8.090 375,000 2,961,322 7.8969 7.753 7.704 7.753 7.665 7.930 382,574 7.7405 -1.13%
2026-07-24 0 8.000 7.940 8.000 7.840 8.000 828,000 6,562,680 7.9259 7.842 7.783 7.842 7.685 7.842 844,724 7.7690 -0.87%
2026-07-23 0 8.070 7.920 8.080 7.830 8.200 629,000 5,011,025 7.9667 7.910 7.763 7.920 7.675 8.038 641,704 7.8089 0.12%
2026-07-22 0 8.060 8.060 8.070 7.940 8.200 705,000 5,669,450 8.0418 7.900 7.900 7.910 7.783 8.038 719,239 7.8826 -1.10%
2026-07-21 0 8.150 8.070 8.150 7.800 8.150 590,686 4,728,471 8.0051 7.989 7.910 7.989 7.646 7.989 602,616 7.8466 3.69%
2026-07-20 0 7.860 7.860 7.900 7.640 7.880 475,000 3,692,830 7.7744 7.704 7.704 7.744 7.489 7.724 484,594 7.6205 0.77%
2026-07-17 0 7.800 7.800 7.830 7.700 8.190 1,204,000 9,429,585 7.8319 7.646 7.646 7.675 7.548 8.028 1,228,318 7.6768 -4.76%
2026-07-16 0 8.190 8.080 8.200 8.050 8.200 177,000 1,438,650 8.1280 8.028 7.920 8.038 7.891 8.038 180,575 7.9671 1.74%
2026-07-15 0 8.050 8.050 8.070 7.780 8.130 312,000 2,506,590 8.0339 7.891 7.891 7.910 7.626 7.969 318,302 7.8749 1.51%
2026-07-14 0 7.930 7.920 8.000 7.700 8.000 406,846 3,206,279 7.8808 7.773 7.763 7.842 7.548 7.842 415,063 7.7248 2.32%
2026-07-13 0 7.750 7.730 7.750 7.730 8.100 869,000 6,811,160 7.8379 7.597 7.577 7.597 7.577 7.940 886,552 7.6828 -3.97%
2026-07-10 0 8.070 8.060 8.070 7.770 8.300 1,647,000 13,383,570 8.1260 7.910 7.900 7.910 7.616 8.136 1,680,265 7.9652 3.86%
2026-07-09 0 7.770 7.710 7.780 7.600 7.930 928,000 7,174,150 7.7308 7.616 7.557 7.626 7.450 7.773 946,743 7.5777 1.17%
2026-07-08 0 7.680 7.670 7.680 7.310 7.720 1,361,370 10,413,953 7.6496 7.528 7.518 7.528 7.165 7.567 1,388,866 7.4982 -0.90%
2026-07-07 0 7.750 7.730 7.760 7.680 7.900 705,452 5,479,286 7.7671 7.597 7.577 7.606 7.528 7.744 719,700 7.6133 0.91%
2026-07-06 0 7.680 7.680 7.740 7.650 7.870 543,680 4,197,441 7.7204 7.528 7.528 7.587 7.499 7.714 554,661 7.5676 -1.92%
2026-07-03 0 7.830 7.830 7.860 7.780 7.960 608,000 4,775,783 7.8549 7.675 7.675 7.704 7.626 7.802 620,280 7.6994 -0.89%
2026-07-02 0 7.900 7.800 7.900 7.710 8.080 805,000 6,353,385 7.8924 7.744 7.646 7.744 7.557 7.920 821,259 7.7362 -0.63%
2026-06-30 0 7.950 7.950 7.970 7.850 8.090 679,123 5,377,907 7.9189 7.793 7.793 7.812 7.695 7.930 692,840 7.7621 0.00%
2026-06-29 0 7.950 7.900 7.950 7.860 8.050 481,189 3,812,558 7.9232 7.793 7.744 7.793 7.704 7.891 490,908 7.7663 -1.61%
2026-06-26 0 8.080 8.060 8.080 7.900 8.130 1,596,000 12,750,750 7.9892 7.920 7.900 7.920 7.744 7.969 1,628,235 7.8310 -0.86%
2026-06-25 0 8.150 8.150 8.160 8.110 8.260 648,000 5,287,470 8.1597 7.989 7.989 7.998 7.949 8.096 661,088 7.9981 -1.81%
2026-06-24 0 8.300 8.280 8.300 8.170 8.450 870,000 7,190,820 8.2653 8.136 8.116 8.136 8.008 8.283 887,572 8.1017 -0.24%
2026-06-23 0 8.320 8.320 8.340 8.220 8.530 1,900,000 15,899,020 8.3679 8.155 8.155 8.175 8.057 8.361 1,938,375 8.2022 -3.03%
2026-06-22 0 8.580 8.570 8.620 8.570 8.990 731,000 6,379,295 8.7268 8.410 8.400 8.449 8.400 8.812 745,764 8.5540 -2.83%
2026-06-18 0 8.830 8.810 8.840 8.640 9.260 1,427,000 12,537,513 8.7859 8.655 8.636 8.665 8.469 9.077 1,455,822 8.6120 -4.64%
2026-06-17 0 9.260 9.200 9.260 9.150 9.380 927,118 8,588,464 9.2636 9.077 9.018 9.077 8.969 9.194 945,844 9.0802 0.11%
2026-06-16 0 9.250 9.160 9.260 9.140 9.480 1,707,100 15,796,316 9.2533 9.067 8.979 9.077 8.959 9.292 1,741,579 9.0701 -1.28%
2026-06-15 0 9.370 9.350 9.370 9.010 9.680 2,225,000 21,054,550 9.4627 9.184 9.165 9.184 8.832 9.488 2,269,940 9.2754 2.85%
2026-06-12 0 9.110 9.080 9.110 9.070 9.500 856,000 7,912,980 9.2441 8.930 8.900 8.930 8.890 9.312 873,289 9.0611 0.00%
2026-06-11 0 9.110 9.100 9.110 8.810 9.250 2,622,000 23,608,915 9.0042 8.930 8.920 8.930 8.636 9.067 2,674,958 8.8259 4.23%
2026-06-10 0 8.740 8.720 8.800 8.620 9.110 2,264,000 19,783,945 8.7385 8.567 8.547 8.626 8.449 8.930 2,309,727 8.5655 -3.10%
2026-06-09 0 9.020 9.020 9.050 9.010 9.390 904,000 8,214,578 9.0869 8.841 8.841 8.871 8.832 9.204 922,259 8.9070 -1.64%
2026-06-08 0 9.170 9.080 9.170 8.980 9.470 1,048,372 9,569,351 9.1278 8.988 8.900 8.988 8.802 9.283 1,069,547 8.9471 -3.47%
2026-06-05 0 9.500 9.450 9.500 9.460 9.850 1,004,000 9,651,872 9.6134 9.312 9.263 9.312 9.273 9.655 1,024,278 9.4231 -3.06%
2026-06-04 0 9.800 9.770 9.800 9.390 9.850 2,057,500 19,964,590 9.7033 9.606 9.577 9.606 9.204 9.655 2,099,057 9.5112 1.98%
2026-06-03 0 9.610 9.590 9.610 9.120 9.730 3,035,451 28,892,548 9.5184 9.420 9.400 9.420 8.939 9.537 3,096,760 9.3299 4.46%
2026-06-02 0 9.200 9.200 9.210 8.850 9.300 2,147,000 19,668,867 9.1611 9.018 9.018 9.028 8.675 9.116 2,190,364 8.9797 4.19%
2026-06-01 0 8.830 8.790 8.830 8.530 9.360 2,832,179 25,231,128 8.9087 8.655 8.616 8.655 8.361 9.175 2,889,382 8.7324 3.64%
2026-05-29 0 8.520 8.510 8.520 8.520 9.030 6,772,000 58,367,530 8.6190 8.351 8.342 8.351 8.351 8.851 6,908,778 8.4483 -5.12%
2026-05-28 0 8.980 8.960 8.980 8.450 9.100 2,238,000 19,867,469 8.8773 8.802 8.783 8.802 8.283 8.920 2,283,202 8.7016 5.40%
2026-05-27 0 8.520 8.520 8.550 8.400 8.740 979,760 8,339,395 8.5117 8.351 8.351 8.381 8.234 8.567 999,549 8.3432 0.00%
2026-05-26 0 8.520 8.510 8.580 7.750 8.810 1,943,423 16,406,960 8.4423 8.351 8.342 8.410 7.597 8.636 1,982,675 8.2752 -0.58%
2026-05-22 0 8.570 8.570 8.640 8.370 8.730 946,000 8,131,210 8.5954 8.400 8.400 8.469 8.204 8.557 965,107 8.4252 2.39%
2026-05-21 0 8.370 8.370 8.390 8.370 8.610 998,000 8,474,458 8.4914 8.204 8.204 8.224 8.204 8.440 1,018,157 8.3233 -2.11%
2026-05-20 0 8.550 8.550 8.560 8.530 8.830 958,000 8,236,641 8.5977 8.381 8.381 8.391 8.361 8.655 977,349 8.4275 -3.17%
2026-05-19 0 8.830 8.800 8.830 8.490 8.880 1,516,000 13,218,366 8.7192 8.655 8.626 8.655 8.322 8.704 1,546,620 8.5466 2.79%
2026-05-18 0 8.590 8.590 8.610 8.360 8.810 1,029,220 8,971,666 8.7170 8.420 8.420 8.440 8.194 8.636 1,050,008 8.5444 -2.16%
2026-05-15 0 8.780 8.760 8.790 8.650 9.080 1,201,000 10,523,961 8.7627 8.606 8.587 8.616 8.479 8.900 1,225,257 8.5892 -3.94%
2026-05-14 0 9.140 9.120 9.150 9.030 9.280 568,000 5,181,414 9.1222 8.959 8.939 8.969 8.851 9.096 579,472 8.9416 -0.33%
2026-05-13 0 9.170 9.100 9.180 8.840 9.220 2,445,000 22,162,875 9.0646 8.988 8.920 8.998 8.665 9.037 2,494,383 8.8851 3.15%
2026-05-12 0 8.890 8.850 8.890 8.590 8.900 951,000 8,344,080 8.7740 8.714 8.675 8.714 8.420 8.724 970,208 8.6003 1.83%
2026-05-11 0 8.730 8.730 8.750 8.480 8.900 1,083,576 9,441,656 8.7134 8.557 8.557 8.577 8.312 8.724 1,105,462 8.5409 1.28%
2026-05-08 0 8.620 8.610 8.650 8.460 8.680 943,000 8,087,440 8.5763 8.449 8.440 8.479 8.293 8.508 962,046 8.4065 -0.46%
2026-05-07 0 8.660 8.620 8.660 8.260 8.670 1,903,080 16,215,848 8.5208 8.489 8.449 8.489 8.096 8.498 1,941,518 8.3522 4.97%
2026-05-06 0 8.250 8.240 8.250 8.150 8.400 757,000 6,247,840 8.2534 8.087 8.077 8.087 7.989 8.234 772,290 8.0900 0.61%
2026-05-05 0 8.200 8.200 8.240 7.960 8.400 985,000 8,075,535 8.1985 8.038 8.038 8.077 7.802 8.234 1,004,895 8.0362 2.50%
2026-05-04 0 8.000 7.990 8.000 7.550 8.070 1,154,000 9,186,435 7.9605 7.842 7.832 7.842 7.401 7.910 1,177,308 7.8029 6.24%
2026-04-30 0 7.530 7.500 7.530 7.400 7.780 1,302,506 9,784,359 7.5119 7.381 7.352 7.381 7.253 7.626 1,328,813 7.3632 -3.71%
2026-04-29 0 7.820 7.770 7.820 7.640 7.860 455,000 3,542,190 7.7850 7.665 7.616 7.665 7.489 7.704 464,190 7.6309 -0.64%
2026-04-28 0 7.870 7.840 7.870 7.670 7.880 916,000 7,139,590 7.7943 7.714 7.685 7.714 7.518 7.724 934,501 7.6400 1.55%
2026-04-27 0 7.750 7.720 7.750 7.400 7.840 1,032,476 7,946,376 7.6964 7.597 7.567 7.597 7.253 7.685 1,053,330 7.5441 3.33%
2026-04-24 0 7.500 7.460 7.500 7.240 7.500 236,040 1,747,614 7.4039 7.352 7.312 7.352 7.097 7.352 240,807 7.2573 1.63%
2026-04-23 0 7.380 7.340 7.380 7.260 7.510 819,000 6,007,046 7.3346 7.234 7.195 7.234 7.116 7.361 835,542 7.1894 -0.81%
2026-04-22 0 7.440 7.410 7.440 7.400 7.540 640,416 4,777,964 7.4607 7.293 7.263 7.293 7.253 7.391 653,351 7.3130 0.13%
2026-04-21 0 7.430 7.400 7.430 7.400 7.580 853,049 6,350,001 7.4439 7.283 7.253 7.283 7.253 7.430 870,279 7.2965 -1.98%
2026-04-20 0 7.580 7.530 7.580 7.330 7.680 1,312,000 9,899,310 7.5452 7.430 7.381 7.430 7.185 7.528 1,338,499 7.3958 1.61%
2026-04-17 0 7.460 7.420 7.480 7.200 7.600 2,088,000 15,379,285 7.3656 7.312 7.273 7.332 7.057 7.450 2,130,173 7.2197 1.22%
2026-04-16 0 7.370 7.370 7.380 7.290 7.790 1,321,300 9,772,944 7.3965 7.224 7.224 7.234 7.146 7.636 1,347,987 7.2500 -4.66%
2026-04-15 0 7.730 7.620 7.740 7.600 7.880 1,004,000 7,778,410 7.7474 7.577 7.469 7.587 7.450 7.724 1,024,278 7.5940 -0.13%
2026-04-14 0 7.740 7.690 7.740 7.640 7.890 956,956 7,429,084 7.7632 7.587 7.538 7.587 7.489 7.734 976,284 7.6096 0.65%
2026-04-13 0 7.690 7.650 7.690 7.610 7.740 755,000 5,796,128 7.6770 7.538 7.499 7.538 7.459 7.587 770,249 7.5250 -0.77%
2026-04-10 0 7.750 7.690 7.750 7.560 7.750 533,373 4,077,678 7.6451 7.597 7.538 7.597 7.410 7.597 544,146 7.4937 1.44%
2026-04-09 0 7.640 7.640 7.650 7.520 7.700 1,184,278 9,013,450 7.6109 7.489 7.489 7.499 7.371 7.548 1,208,198 7.4602 1.87%
2026-04-08 0 7.500 7.450 7.500 7.240 7.580 984,582 7,379,808 7.4954 7.352 7.303 7.352 7.097 7.430 1,004,468 7.3470 5.19%
2026-04-02 0 7.130 7.120 7.130 7.080 7.430 455,119 3,259,071 7.1609 6.989 6.979 6.989 6.940 7.283 464,311 7.0192 -0.42%
2026-04-01 0 7.160 7.160 7.200 7.000 7.440 1,244,000 8,877,779 7.1365 7.018 7.018 7.057 6.861 7.293 1,269,126 6.9952 0.28%
2026-03-31 0 7.140 7.060 7.140 7.010 7.330 686,670 4,891,464 7.1235 6.999 6.920 6.999 6.871 7.185 700,539 6.9824 0.14%
2026-03-30 0 7.130 7.120 7.130 7.020 7.360 1,719,000 12,249,680 7.1261 6.989 6.979 6.989 6.881 7.214 1,753,720 6.9850 -3.13%
2026-03-27 0 7.360 7.340 7.360 7.310 7.600 510,433 3,773,583 7.3929 7.214 7.195 7.214 7.165 7.450 520,743 7.2465 -3.16%
2026-03-26 0 7.600 7.550 7.600 7.520 7.790 823,000 6,272,839 7.6219 7.450 7.401 7.450 7.371 7.636 839,623 7.4710 1.20%
2026-03-25 0 7.510 7.510 7.540 7.500 8.000 961,000 7,364,670 7.6635 7.361 7.361 7.391 7.352 7.842 980,410 7.5118 -2.72%
2026-03-24 0 7.720 7.720 7.740 7.600 7.900 917,000 7,086,145 7.7275 7.567 7.567 7.587 7.450 7.744 935,521 7.5745 0.52%
2026-03-23 0 7.680 7.650 7.700 7.540 7.800 2,140,000 16,301,909 7.6177 7.528 7.499 7.548 7.391 7.646 2,183,223 7.4669 -2.41%
2026-03-20 0 7.870 7.870 7.880 7.740 7.940 1,686,088 13,198,355 7.8278 7.714 7.714 7.724 7.587 7.783 1,720,143 7.6728 -0.13%
2026-03-19 0 7.880 7.830 7.880 7.830 8.110 1,092,465 8,669,283 7.9355 7.724 7.675 7.724 7.675 7.949 1,114,530 7.7784 -3.55%
2026-03-18 0 8.170 8.120 8.170 7.890 8.280 1,556,000 12,674,594 8.1456 8.008 7.959 8.008 7.734 8.116 1,587,427 7.9844 2.38%
2026-03-17 0 7.980 7.900 7.980 7.650 8.400 3,323,739 26,173,543 7.8747 7.822 7.744 7.822 7.499 8.234 3,390,871 7.7188 -3.27%
2026-03-16 0 8.250 8.220 8.270 8.010 8.300 899,000 7,380,060 8.2092 8.087 8.057 8.106 7.851 8.136 917,158 8.0467 1.23%
2026-03-13 0 8.150 8.100 8.160 8.050 8.290 1,044,500 8,548,355 8.1842 7.989 7.940 7.998 7.891 8.126 1,065,596 8.0221 0.00%
2026-03-12 0 8.150 8.130 8.150 8.110 8.550 1,040,600 8,548,973 8.2154 7.989 7.969 7.989 7.949 8.381 1,061,618 8.0528 -2.98%
2026-03-11 0 8.400 8.390 8.400 8.310 8.840 1,202,000 10,193,690 8.4806 8.234 8.224 8.234 8.145 8.665 1,226,278 8.3127 -0.45%
2026-03-10 0 8.660 8.650 8.660 8.450 8.780 718,421 6,211,057 8.6454 8.271 8.261 8.271 8.070 8.386 752,206 8.2571 2.24%
2026-03-09 0 8.470 8.380 8.490 8.180 8.480 941,000 7,830,717 8.3217 8.090 8.004 8.109 7.813 8.099 985,252 7.9479 -1.63%
2026-03-06 0 8.610 8.600 8.620 8.390 8.680 1,582,949 13,475,282 8.5128 8.223 8.214 8.233 8.013 8.290 1,657,389 8.1304 0.70%
2026-03-05 0 8.550 8.510 8.550 8.450 8.890 1,029,000 8,889,880 8.6393 8.166 8.128 8.166 8.070 8.491 1,077,390 8.2513 -0.93%
2026-03-04 0 8.630 8.600 8.630 8.410 8.840 1,691,000 14,439,310 8.5389 8.242 8.214 8.242 8.032 8.443 1,770,521 8.1554 -2.38%
2026-03-03 0 8.840 8.840 8.850 8.680 9.090 3,265,733 29,056,123 8.8973 8.443 8.443 8.453 8.290 8.682 3,419,308 8.4977 0.57%
2026-03-02 0 8.790 8.760 8.790 8.570 9.020 3,142,000 27,760,452 8.8353 8.395 8.367 8.395 8.185 8.615 3,289,756 8.4385 1.62%
2026-02-27 0 8.650 8.640 8.650 8.230 8.700 1,962,373 16,635,060 8.4770 8.261 8.252 8.261 7.860 8.309 2,054,656 8.0963 0.82%
2026-02-26 0 8.580 8.570 8.590 8.450 8.750 1,317,000 11,385,980 8.6454 8.195 8.185 8.204 8.070 8.357 1,378,933 8.2571 1.42%
2026-02-25 0 8.460 8.410 8.460 8.320 8.550 1,236,035 10,419,933 8.4301 8.080 8.032 8.080 7.946 8.166 1,294,161 8.0515 -0.70%
2026-02-24 0 8.520 8.460 8.520 8.330 8.520 291,000 2,454,220 8.4337 8.137 8.080 8.137 7.956 8.137 304,685 8.0550 0.24%
2026-02-23 0 8.500 8.440 8.500 8.300 8.640 1,027,000 8,703,281 8.4745 8.118 8.061 8.118 7.927 8.252 1,075,296 8.0938 2.41%
2026-02-20 0 8.300 8.290 8.300 8.230 8.440 596,500 4,959,930 8.3151 7.927 7.918 7.927 7.860 8.061 624,551 7.9416 -1.78%
2026-02-16 0 8.450 8.340 8.450 8.200 8.460 397,000 3,320,060 8.3629 8.070 7.965 8.070 7.832 8.080 415,669 7.9873 0.72%
2026-02-13 0 8.390 8.340 8.390 8.320 8.530 622,000 5,232,320 8.4121 8.013 7.965 8.013 7.946 8.147 651,250 8.0343 -0.36%
2026-02-12 0 8.420 8.390 8.420 8.100 8.550 919,534 7,674,588 8.3462 8.042 8.013 8.042 7.736 8.166 962,776 7.9713 0.24%
2026-02-11 0 8.400 8.400 8.480 8.400 8.600 438,000 3,702,265 8.4527 8.023 8.023 8.099 8.023 8.214 458,597 8.0730 -1.75%
2026-02-10 0 8.550 8.500 8.550 8.380 8.750 1,307,417 11,117,117 8.5031 8.166 8.118 8.166 8.004 8.357 1,368,900 8.1212 0.23%
2026-02-09 0 8.530 8.500 8.530 7.710 8.560 4,489,212 37,401,069 8.3313 8.147 8.118 8.147 7.364 8.176 4,700,322 7.9571 10.49%
2026-02-06 0 7.720 7.700 7.720 7.320 7.820 3,088,508 23,518,253 7.6148 7.373 7.354 7.373 6.991 7.469 3,233,749 7.2728 4.32%
2026-02-05 0 7.400 7.400 7.410 7.050 7.440 2,138,113 15,640,654 7.3152 7.068 7.068 7.077 6.733 7.106 2,238,660 6.9866 3.93%
2026-02-04 0 7.120 7.100 7.120 7.030 7.300 921,000 6,574,680 7.1386 6.800 6.781 6.800 6.714 6.972 964,311 6.8180 0.85%
2026-02-03 0 7.060 7.040 7.060 6.820 7.060 736,000 5,137,880 6.9808 6.743 6.724 6.743 6.514 6.743 770,611 6.6673 4.59%
2026-02-02 0 6.750 6.750 6.830 6.700 6.930 1,112,000 7,511,245 6.7547 6.447 6.447 6.523 6.399 6.619 1,164,293 6.4513 -3.16%
2026-01-30 0 6.970 6.950 6.970 6.880 7.010 731,273 5,077,854 6.9439 6.657 6.638 6.657 6.571 6.695 765,662 6.6320 1.31%
2026-01-29 0 6.880 6.860 6.880 6.860 7.050 537,000 3,707,571 6.9042 6.571 6.552 6.571 6.552 6.733 562,253 6.5941 -1.43%
2026-01-28 0 6.980 6.980 7.020 6.890 7.050 301,000 2,110,140 7.0104 6.667 6.667 6.705 6.581 6.733 315,155 6.6956 -0.57%
2026-01-27 0 7.020 7.000 7.020 6.870 7.050 980,630 6,855,742 6.9912 6.705 6.686 6.705 6.561 6.733 1,026,745 6.6772 1.15%
2026-01-26 0 6.940 6.880 6.940 6.860 7.000 1,011,426 7,017,775 6.9385 6.628 6.571 6.628 6.552 6.686 1,058,989 6.6269 -0.86%
2026-01-23 0 7.000 6.990 7.000 6.670 7.000 1,710,000 11,750,090 6.8714 6.686 6.676 6.686 6.370 6.686 1,790,415 6.5628 1.60%
2026-01-22 0 6.890 6.870 6.890 6.800 6.940 897,200 6,181,060 6.8893 6.581 6.561 6.581 6.495 6.628 939,392 6.5799 -0.14%
2026-01-21 0 6.900 6.860 6.900 6.580 6.900 732,339 4,950,053 6.7592 6.590 6.552 6.590 6.284 6.590 766,778 6.4557 4.07%
2026-01-20 0 6.630 6.630 6.660 6.600 6.700 541,499 3,597,002 6.6427 6.332 6.332 6.361 6.304 6.399 566,964 6.3443 -0.75%
2026-01-19 0 6.680 6.660 6.680 6.630 6.840 401,000 2,694,363 6.7191 6.380 6.361 6.380 6.332 6.533 419,857 6.4173 -2.48%
2026-01-16 0 6.850 6.780 6.850 6.650 6.860 1,048,000 7,086,980 6.7624 6.542 6.475 6.542 6.351 6.552 1,097,283 6.4587 2.85%
2026-01-15 0 6.660 6.620 6.660 6.550 6.740 498,000 3,295,430 6.6173 6.361 6.323 6.361 6.256 6.437 521,419 6.3201 -0.60%
2026-01-14 0 6.700 6.690 6.700 6.460 6.780 812,604 5,432,816 6.6857 6.399 6.390 6.399 6.170 6.475 850,818 6.3854 1.21%
2026-01-13 0 6.620 6.590 6.620 6.490 6.640 574,000 3,771,600 6.5707 6.323 6.294 6.323 6.199 6.342 600,993 6.2756 2.00%
2026-01-12 0 6.490 6.490 6.530 6.400 6.600 1,414,000 9,216,054 6.5177 6.199 6.199 6.237 6.113 6.304 1,480,495 6.2250 1.09%
2026-01-09 0 6.420 6.410 6.450 6.310 6.500 776,000 4,991,955 6.4329 6.132 6.122 6.160 6.027 6.208 812,492 6.1440 -1.08%
2026-01-08 0 6.490 6.450 6.490 6.430 6.640 1,429,061 9,308,618 6.5138 6.199 6.160 6.199 6.141 6.342 1,496,264 6.2212 0.46%
2026-01-07 0 6.460 6.430 6.470 6.110 6.740 1,868,846 11,946,849 6.3926 6.170 6.141 6.179 5.836 6.437 1,956,731 6.1055 5.04%
2026-01-06 0 6.150 6.140 6.150 6.030 6.180 842,000 5,124,820 6.0865 5.874 5.864 5.874 5.759 5.902 881,596 5.8131 0.16%
2026-01-05 0 6.140 6.140 6.160 6.130 6.370 1,057,000 6,591,730 6.2363 5.864 5.864 5.883 5.855 6.084 1,106,707 5.9562 -0.16%
2026-01-02 0 6.150 6.120 6.150 5.910 6.160 1,031,000 6,277,880 6.0891 5.874 5.845 5.874 5.645 5.883 1,079,484 5.8156 2.84%
2025-12-31 0 5.980 5.970 5.980 5.960 6.120 256,699 1,540,787 6.0023 5.711 5.702 5.711 5.692 5.845 268,771 5.7327 -0.66%
2025-12-30 0 6.020 6.020 6.030 5.870 6.140 1,143,528 6,939,374 6.0684 5.750 5.750 5.759 5.606 5.864 1,197,304 5.7958 2.56%
2025-12-29 0 5.870 5.840 5.870 5.800 5.900 515,000 3,013,309 5.8511 5.606 5.578 5.606 5.539 5.635 539,218 5.5883 1.21%
2025-12-24 0 5.800 5.800 5.850 5.800 5.890 255,741 1,493,888 5.8414 5.539 5.539 5.587 5.539 5.625 267,768 5.5790 0.00%
2025-12-23 0 5.800 5.800 5.820 5.700 5.870 801,482 4,639,129 5.7882 5.539 5.539 5.559 5.444 5.606 839,173 5.5282 -1.69%
2025-12-22 0 5.900 5.900 5.910 5.880 5.970 275,003 1,628,192 5.9206 5.635 5.635 5.645 5.616 5.702 287,935 5.6547 -0.51%
2025-12-19 0 5.930 5.860 5.980 5.800 5.940 916,050 5,380,033 5.8731 5.664 5.597 5.711 5.539 5.673 959,128 5.6093 2.24%
2025-12-18 0 5.800 5.800 5.850 5.750 5.910 574,100 3,346,773 5.8296 5.539 5.539 5.587 5.492 5.645 601,098 5.5678 -1.86%
2025-12-17 0 5.910 5.900 5.910 5.750 5.930 786,000 4,604,180 5.8577 5.645 5.635 5.645 5.492 5.664 822,963 5.5946 2.78%
2025-12-16 0 5.750 5.730 5.750 5.720 5.860 1,093,500 6,291,680 5.7537 5.492 5.473 5.492 5.463 5.597 1,144,923 5.4953 -1.20%
2025-12-15 0 5.820 5.820 5.830 5.810 6.390 1,952,643 11,578,338 5.9296 5.559 5.559 5.568 5.549 6.103 2,044,468 5.6633 -6.88%
2025-12-12 0 6.250 6.250 6.330 5.730 6.480 4,418,000 27,424,555 6.2075 5.969 5.969 6.046 5.473 6.189 4,625,761 5.9287 9.08%
2025-12-11 0 5.730 5.720 5.740 5.720 6.100 1,284,763 7,458,864 5.8056 5.473 5.463 5.482 5.463 5.826 1,345,180 5.5449 -4.34%
2025-12-10 0 5.990 5.920 5.990 5.760 6.000 916,000 5,418,050 5.9149 5.721 5.654 5.721 5.501 5.731 959,076 5.6492 2.92%
2025-12-09 0 5.820 5.820 5.840 5.760 6.000 551,633 3,231,158 5.8574 5.559 5.559 5.578 5.501 5.731 577,574 5.5944 -1.19%
2025-12-08 0 5.890 5.860 5.890 5.760 6.000 3,661,415 21,277,787 5.8114 5.625 5.597 5.625 5.501 5.731 3,833,597 5.5503 -0.17%
2025-12-05 0 5.900 5.880 5.910 5.790 5.970 2,349,000 13,783,660 5.8679 5.635 5.616 5.645 5.530 5.702 2,459,464 5.6043 0.00%
2025-12-04 0 5.900 5.900 5.920 5.860 5.990 309,391 1,828,951 5.9115 5.635 5.635 5.654 5.597 5.721 323,940 5.6459 -0.67%
2025-12-03 0 5.940 5.940 5.980 5.840 5.980 980,102 5,794,971 5.9126 5.673 5.673 5.711 5.578 5.711 1,026,192 5.6471 -0.50%
2025-12-02 0 5.970 5.950 5.990 5.880 6.010 902,000 5,371,520 5.9551 5.702 5.683 5.721 5.616 5.740 944,418 5.6877 0.17%
2025-12-01 0 5.960 5.960 5.980 5.910 5.990 337,000 2,009,095 5.9617 5.692 5.692 5.711 5.645 5.721 352,848 5.6939 -0.83%
2025-11-28 0 6.010 5.980 6.010 5.930 6.010 310,000 1,854,150 5.9811 5.740 5.711 5.740 5.664 5.740 324,578 5.7125 0.00%
2025-11-27 0 6.010 6.000 6.050 5.980 6.180 344,845 2,096,256 6.0788 5.740 5.731 5.778 5.711 5.902 361,062 5.8058 -1.96%
2025-11-26 0 6.130 6.100 6.130 5.930 6.150 746,000 4,546,620 6.0947 5.855 5.826 5.855 5.664 5.874 781,081 5.8209 3.03%
2025-11-25 0 5.950 5.950 6.000 5.950 6.150 476,151 2,876,237 6.0406 5.683 5.683 5.731 5.683 5.874 498,543 5.7693 -0.67%
2025-11-24 0 5.990 5.990 6.010 5.980 6.050 655,000 3,942,420 6.0190 5.721 5.721 5.740 5.711 5.778 685,802 5.7486 -0.33%
2025-11-21 0 6.010 6.010 6.060 5.900 6.070 747,000 4,471,510 5.9860 5.740 5.740 5.788 5.635 5.797 782,129 5.7171 -1.80%
2025-11-20 0 6.120 6.080 6.150 6.080 6.180 219,000 1,338,570 6.1122 5.845 5.807 5.874 5.807 5.902 229,299 5.8377 0.33%
2025-11-19 0 6.100 6.100 6.140 5.990 6.170 921,093 5,605,952 6.0862 5.826 5.826 5.864 5.721 5.893 964,408 5.8128 1.16%
2025-11-18 0 6.030 6.030 6.070 5.960 6.090 674,000 4,075,035 6.0460 5.759 5.759 5.797 5.692 5.816 705,696 5.7745 -0.99%
2025-11-17 0 6.090 6.090 6.140 6.080 6.220 401,703 2,459,742 6.1233 5.816 5.816 5.864 5.807 5.941 420,594 5.8483 -1.14%
2025-11-14 0 6.160 6.160 6.180 6.130 6.430 732,200 4,580,219 6.2554 5.883 5.883 5.902 5.855 6.141 766,633 5.9745 -1.91%
2025-11-13 0 6.280 6.280 6.310 6.180 6.320 435,715 2,731,682 6.2694 5.998 5.998 6.027 5.902 6.036 456,205 5.9878 0.80%
2025-11-12 0 6.230 6.230 6.250 6.180 6.270 204,400 1,272,166 6.2239 5.950 5.950 5.969 5.902 5.988 214,012 5.9444 -0.16%
2025-11-11 0 6.240 6.210 6.250 6.180 6.310 158,800 990,284 6.2360 5.960 5.931 5.969 5.902 6.027 166,268 5.9560 0.32%
2025-11-10 0 6.220 6.180 6.220 6.160 6.250 341,000 2,112,910 6.1962 5.941 5.902 5.941 5.883 5.969 357,036 5.9179 0.48%
2025-11-07 0 6.190 6.180 6.190 6.180 6.370 334,938 2,087,816 6.2334 5.912 5.902 5.912 5.902 6.084 350,689 5.9535 -2.83%
2025-11-06 0 6.370 6.340 6.370 6.200 6.390 242,107 1,530,359 6.3210 6.084 6.055 6.084 5.922 6.103 253,492 6.0371 3.41%
2025-11-05 0 6.160 6.160 6.180 6.080 6.240 833,777 5,147,822 6.1741 5.883 5.883 5.902 5.807 5.960 872,986 5.8968 -1.75%
2025-11-04 0 6.270 6.240 6.270 6.220 6.500 766,026 4,831,608 6.3074 5.988 5.960 5.988 5.941 6.208 802,049 6.0241 -1.72%
2025-11-03 0 6.380 6.380 6.410 6.350 6.500 603,000 3,874,110 6.4247 6.093 6.093 6.122 6.065 6.208 631,357 6.1362 -0.62%
2025-10-31 0 6.420 6.420 6.430 6.380 6.610 671,742 4,331,659 6.4484 6.132 6.132 6.141 6.093 6.313 703,331 6.1588 -2.87%
2025-10-30 0 6.610 6.610 6.620 6.550 6.720 264,971 1,753,508 6.6177 6.313 6.313 6.323 6.256 6.418 277,432 6.3205 -0.75%
2025-10-28 0 6.660 6.660 6.720 6.620 6.750 207,000 1,386,070 6.6960 6.361 6.361 6.418 6.323 6.447 216,734 6.3952 -0.75%
2025-10-27 0 6.710 6.700 6.710 6.590 6.740 179,613 1,196,020 6.6589 6.409 6.399 6.409 6.294 6.437 188,060 6.3598 3.23%
2025-10-24 0 6.500 6.500 6.540 6.440 6.540 386,000 2,512,227 6.5084 6.208 6.208 6.246 6.151 6.246 404,152 6.2160 1.40%
2025-10-23 0 6.410 6.410 6.460 6.410 6.550 246,000 1,587,055 6.4514 6.122 6.122 6.170 6.122 6.256 257,568 6.1617 -1.99%
2025-10-22 0 6.540 6.530 6.560 6.540 6.620 165,000 1,085,380 6.5781 6.246 6.237 6.265 6.246 6.323 172,759 6.2826 -1.80%
2025-10-21 0 6.660 6.650 6.710 6.660 6.790 143,000 964,460 6.7445 6.361 6.351 6.409 6.361 6.485 149,725 6.4416 -0.89%
2025-10-20 0 6.720 6.710 6.750 6.550 6.770 546,000 3,642,332 6.6709 6.418 6.409 6.447 6.256 6.466 571,676 6.3713 4.51%
2025-10-17 0 6.430 6.420 6.440 6.390 6.680 1,310,274 8,524,294 6.5057 6.141 6.132 6.151 6.103 6.380 1,371,891 6.2135 -4.03%
2025-10-16 0 6.700 6.660 6.700 6.570 6.720 379,000 2,520,635 6.6508 6.399 6.361 6.399 6.275 6.418 396,823 6.3520 0.15%
2025-10-15 0 6.690 6.690 6.730 6.560 6.730 266,000 1,771,135 6.6584 6.390 6.390 6.428 6.265 6.428 278,509 6.3593 2.29%
2025-10-14 0 6.540 6.530 6.580 6.530 6.870 665,000 4,429,310 6.6606 6.246 6.237 6.284 6.237 6.561 696,272 6.3615 -2.97%
2025-10-13 0 6.740 6.730 6.740 6.400 6.780 869,000 5,783,630 6.6555 6.437 6.428 6.437 6.113 6.475 909,866 6.3566 -2.32%
2025-10-10 0 6.900 6.830 6.900 6.810 7.150 435,298 3,009,890 6.9146 6.590 6.523 6.590 6.504 6.829 455,768 6.6040 -3.23%
2025-10-09 0 7.130 7.050 7.130 7.050 7.230 697,069 4,979,556 7.1436 6.810 6.733 6.810 6.733 6.905 729,849 6.8227 0.00%
2025-10-08 0 7.130 7.120 7.130 6.760 7.190 1,824,660 12,806,002 7.0183 6.810 6.800 6.810 6.456 6.867 1,910,467 6.7031 4.09%
2025-10-06 0 6.850 6.840 6.850 6.800 6.920 416,000 2,856,040 6.8655 6.542 6.533 6.542 6.495 6.609 435,563 6.5571 -0.58%
2025-10-03 0 6.890 6.870 6.910 6.860 6.940 643,463 4,445,309 6.9084 6.581 6.561 6.600 6.552 6.628 673,723 6.5981 0.58%
2025-10-02 0 6.850 6.840 6.860 6.770 7.010 537,000 3,722,090 6.9313 6.542 6.533 6.552 6.466 6.695 562,253 6.6200 0.00%
2025-09-30 0 6.850 6.840 6.850 6.680 6.850 429,000 2,919,050 6.8043 6.542 6.533 6.542 6.380 6.542 449,174 6.4987 2.54%
2025-09-29 0 6.680 6.660 6.680 6.680 6.860 469,000 3,168,945 6.7568 6.380 6.361 6.380 6.380 6.552 491,055 6.4533 -2.05%
2025-09-26 0 6.820 6.750 6.820 6.730 6.880 365,000 2,482,610 6.8017 6.514 6.447 6.514 6.428 6.571 382,165 6.4962 -0.15%
2025-09-25 0 6.830 6.820 6.850 6.650 7.000 365,000 2,490,985 6.8246 6.523 6.514 6.542 6.351 6.686 382,165 6.5181 -2.71%
2025-09-24 0 7.020 6.990 7.020 6.930 7.040 118,000 824,120 6.9841 6.705 6.676 6.705 6.619 6.724 123,549 6.6704 -0.28%
2025-09-23 0 7.040 7.020 7.080 6.870 7.080 313,697 2,186,047 6.9687 6.724 6.705 6.762 6.561 6.762 328,449 6.6557 1.88%
2025-09-22 0 6.910 6.910 6.930 6.870 6.990 318,000 2,200,210 6.9189 6.600 6.600 6.619 6.561 6.676 332,954 6.6081 -1.57%
2025-09-19 0 7.020 6.990 7.020 6.770 7.040 1,099,943 7,638,787 6.9447 6.705 6.676 6.705 6.466 6.724 1,151,669 6.6328 4.78%
2025-09-18 0 6.700 6.680 6.730 6.570 6.780 418,000 2,774,250 6.6370 6.399 6.380 6.428 6.275 6.475 437,657 6.3389 -0.59%
2025-09-17 0 6.740 6.740 6.780 6.700 6.810 356,000 2,404,450 6.7541 6.437 6.437 6.475 6.399 6.504 372,741 6.4507 0.30%
2025-09-16 0 6.720 6.710 6.780 6.630 6.880 333,242 2,252,627 6.7597 6.418 6.409 6.475 6.332 6.571 348,913 6.4561 -1.75%
2025-09-15 0 6.840 6.810 6.850 6.790 6.850 387,861 2,645,500 6.8207 6.533 6.504 6.542 6.485 6.542 406,101 6.5144 -0.15%
2025-09-12 0 6.850 6.850 6.870 6.570 6.900 1,223,000 8,291,643 6.7798 6.542 6.542 6.561 6.275 6.590 1,280,513 6.4753 3.63%
2025-09-11 0 6.610 6.610 6.650 6.310 6.640 752,858 4,878,169 6.4795 6.313 6.313 6.351 6.027 6.342 788,262 6.1885 4.09%
2025-09-10 0 6.350 6.350 6.440 6.350 6.550 455,000 2,940,420 6.4625 6.065 6.065 6.151 6.065 6.256 476,397 6.1722 -2.61%
2025-09-09 0 6.520 6.480 6.520 6.380 6.520 287,000 1,850,002 6.4460 6.227 6.189 6.227 6.093 6.227 300,496 6.1565 0.93%
2025-09-08 0 6.460 6.440 6.460 6.310 6.540 861,099 5,509,977 6.3988 6.170 6.151 6.170 6.027 6.246 901,593 6.1114 1.73%
2025-09-05 0 6.350 6.320 6.350 6.270 6.350 325,079 2,053,656 6.3174 6.065 6.036 6.065 5.988 6.065 340,366 6.0337 1.28%
2025-09-04 0 6.270 6.260 6.290 6.260 6.430 773,000 4,880,470 6.3137 5.988 5.979 6.007 5.979 6.141 809,351 6.0301 -2.49%
2025-09-03 0 6.430 6.400 6.430 6.400 6.520 370,000 2,378,260 6.4277 6.141 6.113 6.141 6.113 6.227 387,400 6.1390 -0.77%
2025-09-02 0 6.480 6.480 6.550 6.470 6.750 841,000 5,554,220 6.6043 6.189 6.189 6.256 6.179 6.447 880,549 6.3077 -2.70%
2025-09-01 0 6.660 6.640 6.660 6.590 6.680 403,000 2,671,868 6.6299 6.361 6.342 6.361 6.294 6.380 421,952 6.3322 1.37%
2025-08-29 0 6.570 6.530 6.570 6.420 6.570 541,000 3,515,380 6.4979 6.275 6.237 6.275 6.132 6.275 566,441 6.2061 2.50%
2025-08-28 0 6.410 6.410 6.430 6.380 6.470 392,000 2,517,365 6.4218 6.122 6.122 6.141 6.093 6.179 410,434 6.1334 0.63%
2025-08-27 0 6.370 6.360 6.370 6.370 6.580 416,000 2,696,738 6.4825 6.084 6.074 6.084 6.084 6.284 435,563 6.1914 -2.30%
2025-08-26 0 6.520 6.510 6.580 6.420 6.580 847,256 5,527,176 6.5236 6.227 6.218 6.284 6.132 6.284 887,099 6.2306 -0.15%
2025-08-25 0 6.530 6.530 6.580 6.500 6.690 768,000 5,045,810 6.5701 6.237 6.237 6.284 6.208 6.390 804,116 6.2750 -2.25%
2025-08-22 0 6.680 6.630 6.690 6.620 6.750 461,000 3,073,300 6.6666 6.380 6.332 6.390 6.323 6.447 482,679 6.3672 0.75%
2025-08-21 0 6.630 6.630 6.650 6.610 6.840 1,638,000 10,997,050 6.7137 6.332 6.332 6.351 6.313 6.533 1,715,029 6.4122 -3.07%
2025-08-20 0 6.840 6.820 6.840 6.760 6.960 991,000 6,762,650 6.8241 6.533 6.514 6.533 6.456 6.647 1,037,603 6.5176 -2.43%
2025-08-19 0 7.010 7.010 7.030 6.900 7.080 617,000 4,297,662 6.9654 6.695 6.695 6.714 6.590 6.762 646,015 6.6526 0.00%
2025-08-18 0 7.010 6.990 7.010 6.960 7.100 377,000 2,645,710 7.0178 6.695 6.676 6.695 6.647 6.781 394,729 6.7026 0.14%
2025-08-15 0 7.000 7.000 7.020 7.000 7.290 1,089,000 7,770,380 7.1353 6.686 6.686 6.705 6.686 6.963 1,140,211 6.8149 -4.76%
2025-08-14 0 7.350 7.350 7.360 6.970 7.350 1,324,014 9,530,909 7.1985 7.020 7.020 7.029 6.657 7.020 1,386,277 6.8752 5.76%
2025-08-13 0 6.950 6.940 6.980 6.850 7.120 1,258,328 8,805,448 6.9977 6.638 6.628 6.667 6.542 6.800 1,317,502 6.6834 -0.67%
2025-08-12 0 7.120 7.100 7.120 6.990 7.150 1,644,800 11,657,719 7.0876 6.682 6.664 6.682 6.560 6.711 1,752,522 6.6520 1.71%
2025-08-11 0 7.000 6.990 7.000 6.920 7.030 483,400 3,378,884 6.9898 6.570 6.560 6.570 6.495 6.598 515,059 6.5602 1.89%
2025-08-08 0 6.870 6.870 6.880 6.790 6.940 1,124,005 7,709,830 6.8592 6.448 6.448 6.457 6.373 6.513 1,197,619 6.4376 -1.72%
2025-08-07 0 6.990 6.960 6.990 6.880 7.000 492,071 3,420,957 6.9522 6.560 6.532 6.560 6.457 6.570 524,298 6.5248 2.04%
2025-08-06 0 6.850 6.850 6.860 6.830 7.020 728,000 5,016,200 6.8904 6.429 6.429 6.438 6.410 6.589 775,679 6.4669 -1.30%
2025-08-05 0 6.940 6.920 6.940 6.800 7.000 577,000 3,988,630 6.9127 6.513 6.495 6.513 6.382 6.570 614,789 6.4878 2.21%
2025-08-04 0 6.790 6.790 6.800 6.720 7.000 1,799,094 12,354,910 6.8673 6.373 6.373 6.382 6.307 6.570 1,916,921 6.4452 -1.74%
2025-08-01 0 6.910 6.910 6.920 6.200 7.050 4,120,600 27,756,835 6.7361 6.485 6.485 6.495 5.819 6.617 4,390,469 6.3221 3.75%
2025-07-31 0 6.660 6.630 6.670 6.400 6.800 3,613,000 24,124,394 6.6771 6.251 6.222 6.260 6.007 6.382 3,849,625 6.2667 3.42%
2025-07-30 0 6.440 6.420 6.440 6.080 6.450 1,565,000 9,714,270 6.2072 6.044 6.025 6.044 5.706 6.054 1,667,496 5.8257 4.21%
2025-07-29 0 6.180 6.180 6.210 6.140 6.220 958,400 5,934,644 6.1922 5.800 5.800 5.828 5.763 5.838 1,021,168 5.8116 -0.48%
2025-07-28 0 6.210 6.160 6.210 6.130 6.250 1,283,495 7,938,234 6.1849 5.828 5.781 5.828 5.753 5.866 1,367,555 5.8047 0.49%
2025-07-25 0 6.180 6.180 6.230 6.090 6.300 523,212 3,263,125 6.2367 5.800 5.800 5.847 5.716 5.913 557,479 5.8534 -1.44%
2025-07-24 0 6.270 6.250 6.280 6.110 6.320 1,043,000 6,499,730 6.2318 5.885 5.866 5.894 5.734 5.932 1,111,309 5.8487 2.12%
2025-07-23 0 6.140 6.100 6.150 5.990 6.200 597,000 3,632,460 6.0845 5.763 5.725 5.772 5.622 5.819 636,099 5.7105 1.82%
2025-07-22 0 6.030 6.000 6.030 5.990 6.070 363,000 2,179,450 6.0040 5.659 5.631 5.659 5.622 5.697 386,774 5.6349 -0.66%
2025-07-21 0 6.070 6.070 6.080 6.010 6.100 182,000 1,100,740 6.0480 5.697 5.697 5.706 5.641 5.725 193,920 5.6763 -0.49%
2025-07-18 0 6.100 6.070 6.100 5.990 6.120 603,300 3,649,375 6.0490 5.725 5.697 5.725 5.622 5.744 642,812 5.6772 0.83%
2025-07-17 0 6.050 6.050 6.120 6.050 6.170 252,000 1,533,310 6.0846 5.678 5.678 5.744 5.678 5.791 268,504 5.7106 -1.47%
2025-07-16 0 6.140 6.130 6.150 6.120 6.230 245,124 1,504,833 6.1391 5.763 5.753 5.772 5.744 5.847 261,178 5.7617 -0.16%
2025-07-15 0 6.150 6.150 6.180 6.060 6.180 210,599 1,291,141 6.1308 5.772 5.772 5.800 5.688 5.800 224,392 5.7540 1.49%
2025-07-14 0 6.060 6.060 6.140 6.030 6.150 230,000 1,398,450 6.0802 5.688 5.688 5.763 5.659 5.772 245,063 5.7065 -1.46%
2025-07-11 0 6.150 6.130 6.150 6.110 6.180 180,000 1,108,350 6.1575 5.772 5.753 5.772 5.734 5.800 191,789 5.7790 0.65%
2025-07-10 0 6.110 6.080 6.110 5.900 6.340 812,500 4,917,640 6.0525 5.734 5.706 5.734 5.537 5.950 865,713 5.6805 -1.61%
2025-07-09 0 6.210 6.210 6.220 6.020 6.250 413,000 2,541,820 6.1545 5.828 5.828 5.838 5.650 5.866 440,048 5.7762 2.81%
2025-07-08 0 6.040 6.000 6.040 5.900 6.050 316,082 1,895,174 5.9958 5.669 5.631 5.669 5.537 5.678 336,783 5.6273 -0.33%
2025-07-07 0 6.060 6.060 6.070 5.910 6.070 364,000 2,187,760 6.0103 5.688 5.688 5.697 5.547 5.697 387,839 5.6409 1.17%
2025-07-04 0 5.990 5.990 6.000 5.740 6.070 906,814 5,367,483 5.9191 5.622 5.622 5.631 5.387 5.697 966,204 5.5552 4.72%
2025-07-03 0 5.720 5.720 5.760 5.680 5.750 206,000 1,178,230 5.7196 5.368 5.368 5.406 5.331 5.397 219,491 5.3680 0.18%
2025-07-02 0 5.710 5.710 5.780 5.680 5.810 397,316 2,275,356 5.7268 5.359 5.359 5.425 5.331 5.453 423,337 5.3748 -1.55%
2025-06-30 0 5.800 5.770 5.800 5.650 5.820 641,000 3,687,400 5.7526 5.443 5.415 5.443 5.303 5.462 682,981 5.3990 3.57%
2025-06-27 0 5.600 5.600 5.650 5.560 5.690 429,859 2,411,357 5.6096 5.256 5.256 5.303 5.218 5.340 458,012 5.2648 -0.53%
2025-06-26 0 5.630 5.630 5.700 5.590 5.740 407,000 2,300,898 5.6533 5.284 5.284 5.350 5.246 5.387 433,656 5.3058 -2.26%
2025-06-25 0 5.760 5.730 5.760 5.630 5.830 501,274 2,859,587 5.7046 5.406 5.378 5.406 5.284 5.472 534,104 5.3540 -0.17%
2025-06-24 0 5.770 5.750 5.770 5.680 5.780 196,000 1,123,350 5.7314 5.415 5.397 5.415 5.331 5.425 208,837 5.3791 1.94%
2025-06-23 0 5.660 5.660 5.670 5.530 5.710 1,023,470 5,778,822 5.6463 5.312 5.312 5.321 5.190 5.359 1,090,500 5.2992 -0.18%
2025-06-20 0 5.670 5.670 5.700 5.660 5.710 518,000 2,948,610 5.6923 5.321 5.321 5.350 5.312 5.359 551,925 5.3424 0.71%
2025-06-19 0 5.630 5.610 5.630 5.590 5.930 337,000 1,902,540 5.6455 5.284 5.265 5.284 5.246 5.566 359,071 5.2985 -3.43%
2025-06-18 0 5.830 5.800 5.830 5.750 5.830 820,744 4,751,170 5.7889 5.472 5.443 5.472 5.397 5.472 874,497 5.4330 -0.17%
2025-06-17 0 5.840 5.840 5.860 5.830 5.950 847,000 4,980,799 5.8805 5.481 5.481 5.500 5.472 5.584 902,472 5.5191 -0.85%
2025-06-16 0 5.890 5.880 5.930 5.800 5.980 513,000 3,024,780 5.8963 5.528 5.519 5.566 5.443 5.612 546,598 5.5338 -0.34%
2025-06-13 0 5.910 5.900 5.910 5.840 5.970 428,000 2,518,661 5.8847 5.547 5.537 5.547 5.481 5.603 456,031 5.5230 -1.01%
2025-06-12 0 5.970 5.930 5.970 5.750 6.010 1,117,599 6,575,327 5.8834 5.603 5.566 5.603 5.397 5.641 1,190,794 5.5218 1.02%
2025-06-11 0 5.910 5.900 5.910 5.750 5.940 1,665,749 9,710,322 5.8294 5.547 5.537 5.547 5.397 5.575 1,774,843 5.4711 0.00%
2025-06-10 0 5.910 5.900 5.910 5.870 5.990 452,000 2,680,789 5.9309 5.547 5.537 5.547 5.509 5.622 481,603 5.5664 -1.50%
2025-06-09 0 6.000 6.000 6.020 5.950 6.050 517,000 3,101,220 5.9985 5.631 5.631 5.650 5.584 5.678 550,860 5.6298 0.00%
2025-06-06 0 6.000 6.000 6.020 6.000 6.090 696,875 4,185,559 6.0062 5.631 5.631 5.650 5.631 5.716 742,515 5.6370 -0.50%
2025-06-05 0 6.030 6.000 6.030 5.910 6.040 351,886 2,111,316 6.0000 5.659 5.631 5.659 5.547 5.669 374,932 5.6312 2.20%
2025-06-04 0 5.900 5.900 5.930 5.800 5.950 730,000 4,289,563 5.8761 5.537 5.537 5.566 5.443 5.584 777,810 5.5149 -0.84%
2025-06-03 0 5.950 5.920 5.950 5.890 5.980 171,000 1,014,300 5.9316 5.584 5.556 5.584 5.528 5.612 182,199 5.5670 2.23%
2025-06-02 0 5.820 5.810 5.820 5.680 5.920 1,136,185 6,553,831 5.7683 5.462 5.453 5.462 5.331 5.556 1,210,597 5.4137 -1.69%
2025-05-30 0 5.920 5.920 5.930 5.870 6.000 663,000 3,934,250 5.9340 5.556 5.556 5.566 5.509 5.631 706,422 5.5693 -1.66%
2025-05-29 0 6.020 6.000 6.020 5.990 6.150 600,786 3,614,843 6.0169 5.650 5.631 5.650 5.622 5.772 640,133 5.6470 -2.11%
2025-05-28 0 6.150 6.080 6.150 6.080 6.220 677,595 4,149,464 6.1238 5.772 5.706 5.772 5.706 5.838 721,973 5.7474 1.15%
2025-05-27 0 6.080 6.080 6.150 6.010 6.130 430,044 2,604,784 6.0570 5.706 5.706 5.772 5.641 5.753 458,209 5.6847 0.00%
2025-05-26 0 6.080 6.070 6.080 6.020 6.320 748,720 4,569,344 6.1029 5.706 5.697 5.706 5.650 5.932 797,756 5.7277 -3.80%
2025-05-23 0 6.320 6.300 6.320 6.110 6.450 1,759,461 11,047,103 6.2787 5.932 5.913 5.932 5.734 6.054 1,874,693 5.8928 3.95%
2025-05-22 0 6.080 6.080 6.150 6.070 6.190 693,600 4,237,178 6.1090 5.706 5.706 5.772 5.697 5.810 739,026 5.7335 -1.30%
2025-05-21 0 6.160 6.100 6.160 6.030 6.230 1,304,852 7,968,237 6.1066 5.781 5.725 5.781 5.659 5.847 1,390,310 5.7313 -0.48%
2025-05-20 0 6.190 6.160 6.190 6.150 6.260 476,726 2,950,543 6.1892 5.810 5.781 5.810 5.772 5.875 507,948 5.8087 -0.16%
2025-05-19 0 6.200 6.200 6.230 5.960 6.260 1,355,986 8,283,609 6.1089 5.819 5.819 5.847 5.594 5.875 1,444,793 5.7334 -1.12%
2025-05-16 0 6.270 6.260 6.270 6.160 6.360 939,500 5,895,379 6.2750 5.885 5.875 5.885 5.781 5.969 1,001,030 5.8893 2.45%
2025-05-15 0 6.120 6.100 6.120 6.090 6.450 2,563,286 15,913,714 6.2083 5.744 5.725 5.744 5.716 6.054 2,731,162 5.8267 -4.52%
2025-05-14 0 6.410 6.400 6.410 5.980 6.480 4,322,097 27,513,623 6.3658 6.016 6.007 6.016 5.612 6.082 4,605,163 5.9745 7.37%
2025-05-13 0 5.970 5.950 5.970 5.910 6.030 877,000 5,229,115 5.9625 5.603 5.584 5.603 5.547 5.659 934,437 5.5960 -0.50%
2025-05-12 0 6.000 5.950 6.000 5.820 6.000 1,161,000 6,869,170 5.9166 5.631 5.584 5.631 5.462 5.631 1,237,037 5.5529 2.39%
2025-05-09 0 5.860 5.860 5.900 5.750 6.050 1,298,786 7,624,961 5.8708 5.500 5.500 5.537 5.397 5.678 1,383,847 5.5100 2.09%
2025-05-08 0 5.740 5.740 5.760 5.530 5.760 642,000 3,642,100 5.6731 5.387 5.387 5.406 5.190 5.406 684,046 5.3243 2.50%
2025-05-07 0 5.600 5.600 5.630 5.570 5.750 1,170,374 6,599,961 5.6392 5.256 5.256 5.284 5.228 5.397 1,247,025 5.2926 0.54%
2025-05-06 0 5.570 5.570 5.600 5.460 5.650 818,813 4,546,958 5.5531 5.228 5.228 5.256 5.124 5.303 872,439 5.2118 -0.18%
2025-05-02 0 5.580 5.530 5.580 5.300 5.590 909,642 4,987,698 5.4831 5.237 5.190 5.237 4.974 5.246 969,217 5.1461 4.89%
2025-04-30 0 5.320 5.320 5.340 5.260 5.370 827,237 4,392,749 5.3101 4.993 4.993 5.012 4.937 5.040 881,415 4.9837 -0.19%
2025-04-29 0 5.330 5.330 5.360 5.170 5.360 941,955 4,990,438 5.2980 5.002 5.002 5.031 4.852 5.031 1,003,646 4.9723 1.33%
2025-04-28 0 5.260 5.260 5.270 5.190 5.390 572,730 3,004,098 5.2452 4.937 4.937 4.946 4.871 5.059 610,240 4.9228 0.19%
2025-04-25 0 5.250 5.200 5.250 5.160 5.270 1,180,000 6,152,623 5.2141 4.927 4.880 4.927 4.843 4.946 1,257,281 4.8936 2.14%
2025-04-24 0 5.140 5.130 5.140 5.050 5.180 796,095 4,074,006 5.1175 4.824 4.815 4.824 4.740 4.862 848,233 4.8029 0.59%
2025-04-23 0 5.110 5.100 5.110 5.010 5.280 2,727,834 14,004,062 5.1338 4.796 4.787 4.796 4.702 4.955 2,906,487 4.8182 2.61%
2025-04-22 0 4.980 4.950 4.980 4.870 4.990 1,050,394 5,182,952 4.9343 4.674 4.646 4.674 4.571 4.683 1,119,187 4.6310 0.61%
2025-04-17 0 4.950 4.950 4.970 4.900 5.020 733,340 3,633,743 4.9551 4.646 4.646 4.665 4.599 4.711 781,368 4.6505 -0.80%
2025-04-16 0 4.990 4.990 5.000 4.920 5.080 1,017,000 5,067,045 4.9823 4.683 4.683 4.693 4.618 4.768 1,083,606 4.6761 -2.73%
2025-04-15 0 5.130 5.080 5.130 5.070 5.460 1,214,213 6,283,843 5.1752 4.815 4.768 4.815 4.758 5.124 1,293,735 4.8571 -1.54%
2025-04-14 0 5.210 5.210 5.240 4.950 5.300 2,534,000 13,118,178 5.1769 4.890 4.890 4.918 4.646 4.974 2,699,958 4.8587 6.76%
2025-04-11 0 4.880 4.880 4.890 4.770 5.070 2,010,179 9,789,900 4.8702 4.580 4.580 4.589 4.477 4.758 2,141,831 4.5708 -3.75%
2025-04-10 0 5.070 5.050 5.070 5.010 5.330 3,205,387 16,512,158 5.1514 4.758 4.740 4.758 4.702 5.002 3,415,316 4.8347 6.96%
2025-04-09 0 4.740 4.740 4.760 4.640 5.020 5,770,900 27,537,969 4.7719 4.449 4.449 4.467 4.355 4.711 6,148,852 4.4786 -5.39%
2025-04-08 0 5.010 5.000 5.020 4.700 5.320 5,379,558 26,872,449 4.9953 4.702 4.693 4.711 4.411 4.993 5,731,880 4.6882 -1.38%
2025-04-07 0 5.080 5.080 5.130 5.080 5.600 9,540,607 51,073,217 5.3532 4.768 4.768 4.815 4.768 5.256 10,165,447 5.0242 -12.56%
2025-04-03 0 5.810 5.810 5.850 5.710 6.400 6,972,503 41,359,873 5.9319 5.453 5.453 5.490 5.359 6.007 7,429,151 5.5672 -9.92%
2025-04-02 0 6.450 6.380 6.450 6.290 6.530 2,355,000 15,074,119 6.4009 6.054 5.988 6.054 5.903 6.129 2,509,235 6.0075 2.38%
2025-04-01 0 6.300 6.260 6.300 6.290 6.440 697,161 4,441,499 6.3708 5.913 5.875 5.913 5.903 6.044 742,820 5.9792 -0.94%
2025-03-31 0 6.360 6.360 6.400 6.230 6.450 3,828,000 24,177,610 6.3160 5.969 5.969 6.007 5.847 6.054 4,078,706 5.9278 -0.31%
2025-03-28 0 6.380 6.350 6.380 6.170 6.420 1,158,000 7,311,325 6.3138 5.988 5.960 5.988 5.791 6.025 1,233,841 5.9257 -0.62%
2025-03-27 0 6.420 6.380 6.420 6.350 6.540 2,254,557 14,518,120 6.4395 6.025 5.988 6.025 5.960 6.138 2,402,214 6.0436 1.10%
2025-03-26 0 6.350 6.330 6.350 6.040 6.380 4,213,661 26,422,581 6.2707 5.960 5.941 5.960 5.669 5.988 4,489,625 5.8853 5.66%
2025-03-25 0 6.010 5.970 6.010 5.920 6.070 4,130,000 24,871,710 6.0222 5.641 5.603 5.641 5.556 5.697 4,400,485 5.6520 -0.66%
2025-03-24 0 6.050 6.030 6.050 5.740 6.130 3,549,800 21,112,045 5.9474 5.678 5.659 5.678 5.387 5.753 3,782,286 5.5818 5.40%
2025-03-21 0 5.740 5.670 5.740 5.650 5.880 921,085 5,270,048 5.7216 5.387 5.321 5.387 5.303 5.519 981,409 5.3699 -1.37%
2025-03-20 0 5.820 5.800 5.820 5.700 5.860 897,095 5,179,781 5.7739 5.462 5.443 5.462 5.350 5.500 955,848 5.4190 0.69%
2025-03-19 0 5.780 5.770 5.780 5.750 5.900 1,443,000 8,373,605 5.8029 5.425 5.415 5.425 5.397 5.537 1,537,506 5.4462 -1.53%
2025-03-18 0 5.870 5.860 5.870 5.720 5.980 1,335,000 7,863,005 5.8899 5.509 5.500 5.509 5.368 5.612 1,422,433 5.5279 1.91%
2025-03-17 0 5.760 5.710 5.760 5.560 5.770 1,105,000 6,304,070 5.7050 5.406 5.359 5.406 5.218 5.415 1,177,369 5.3544 1.95%
2025-03-14 0 5.650 5.630 5.650 5.340 5.650 793,021 4,356,408 5.4934 5.303 5.284 5.303 5.012 5.303 844,958 5.1558 2.73%
2025-03-13 0 5.500 5.470 5.500 5.350 5.530 900,000 4,884,555 5.4273 5.162 5.134 5.162 5.021 5.190 958,943 5.0937 2.80%
2025-03-12 0 5.350 5.330 5.370 5.250 5.700 3,504,000 19,034,181 5.4321 5.021 5.002 5.040 4.927 5.350 3,733,486 5.0982 -3.43%
2025-03-11 0 5.730 5.730 5.750 5.410 5.870 2,075,000 11,908,624 5.7391 5.199 5.199 5.217 4.909 5.326 2,286,805 5.2075 3.24%
2025-03-10 0 5.550 5.500 5.550 5.450 5.600 1,039,387 5,742,990 5.5254 5.036 4.991 5.036 4.945 5.081 1,145,482 5.0136 0.36%
2025-03-07 0 5.530 5.490 5.530 5.460 5.650 842,089 4,643,649 5.5144 5.018 4.982 5.018 4.954 5.127 928,045 5.0037 -1.25%
2025-03-06 0 5.600 5.580 5.600 5.470 5.780 1,657,012 9,330,234 5.6308 5.081 5.063 5.081 4.963 5.245 1,826,151 5.1092 -1.23%
2025-03-05 0 5.670 5.650 5.670 5.500 5.770 1,437,692 8,091,370 5.6280 5.145 5.127 5.145 4.991 5.236 1,584,444 5.1068 2.53%
2025-03-04 0 5.530 5.500 5.530 5.090 5.540 1,273,000 6,833,020 5.3677 5.018 4.991 5.018 4.619 5.027 1,402,941 4.8705 5.94%
2025-03-03 0 5.220 5.180 5.220 5.000 5.270 3,022,203 15,394,279 5.0937 4.737 4.700 4.737 4.537 4.782 3,330,693 4.6219 0.00%
2025-02-28 0 5.220 5.180 5.220 5.160 5.630 2,396,006 12,967,690 5.4122 4.737 4.700 4.737 4.682 5.109 2,640,577 4.9109 -1.88%
2025-02-27 0 5.320 5.310 5.340 5.200 5.510 964,115 5,138,919 5.3302 4.827 4.818 4.845 4.718 5.000 1,062,527 4.8365 -0.56%
2025-02-26 0 5.350 5.330 5.350 5.300 5.480 1,971,000 10,565,320 5.3604 4.854 4.836 4.854 4.809 4.972 2,172,189 4.8639 0.00%
2025-02-25 0 5.350 5.330 5.350 5.120 5.350 1,567,178 8,203,489 5.2346 4.854 4.836 4.854 4.646 4.854 1,727,147 4.7497 2.49%
2025-02-24 0 5.220 5.200 5.220 5.220 5.650 3,627,995 19,622,668 5.4087 4.737 4.718 4.737 4.737 5.127 3,998,321 4.9077 0.77%
2025-02-21 0 5.180 5.170 5.180 5.120 5.270 1,354,094 7,029,899 5.1916 4.700 4.691 4.700 4.646 4.782 1,492,313 4.7107 -0.96%
2025-02-20 0 5.230 5.220 5.250 5.220 5.380 677,000 3,574,250 5.2795 4.746 4.737 4.764 4.737 4.882 746,105 4.7905 -2.79%
2025-02-19 0 5.380 5.370 5.380 5.270 5.440 713,000 3,837,990 5.3829 4.882 4.873 4.882 4.782 4.936 785,779 4.8843 2.09%
2025-02-18 0 5.270 5.270 5.340 5.250 5.490 1,588,000 8,483,610 5.3423 4.782 4.782 4.845 4.764 4.982 1,750,094 4.8475 -0.75%
2025-02-17 0 5.310 5.310 5.320 5.220 5.340 983,000 5,195,330 5.2852 4.818 4.818 4.827 4.737 4.845 1,083,339 4.7957 0.38%
2025-02-14 0 5.290 5.280 5.290 5.200 5.400 848,000 4,487,270 5.2916 4.800 4.791 4.800 4.718 4.900 934,559 4.8015 -0.38%
2025-02-13 0 5.310 5.300 5.310 5.290 5.540 1,029,806 5,553,725 5.3930 4.818 4.809 4.818 4.800 5.027 1,134,923 4.8935 -2.39%
2025-02-12 0 5.440 5.430 5.440 5.410 5.500 1,266,000 6,900,550 5.4507 4.936 4.927 4.936 4.909 4.991 1,395,226 4.9458 0.55%
2025-02-11 0 5.410 5.360 5.410 5.210 5.500 1,165,000 6,222,525 5.3412 4.909 4.864 4.909 4.727 4.991 1,283,917 4.8465 0.00%
2025-02-10 0 5.410 5.350 5.410 5.320 5.600 2,306,400 12,532,274 5.4337 4.909 4.854 4.909 4.827 5.081 2,541,825 4.9304 1.12%
2025-02-07 0 5.350 5.330 5.370 5.030 5.480 3,683,433 19,715,466 5.3525 4.854 4.836 4.873 4.564 4.972 4,059,418 4.8567 6.36%
2025-02-06 0 5.030 5.020 5.030 4.780 5.080 1,412,650 6,969,093 4.9333 4.564 4.555 4.564 4.337 4.609 1,556,846 4.4764 5.89%
2025-02-05 0 4.750 4.670 4.750 4.660 4.920 1,101,000 5,281,741 4.7972 4.310 4.237 4.310 4.228 4.464 1,213,384 4.3529 -2.06%
2025-02-04 0 4.850 4.850 4.860 4.700 4.900 181,000 874,330 4.8306 4.401 4.401 4.410 4.265 4.446 199,476 4.3831 3.19%
2025-02-03 0 4.700 4.700 4.710 4.620 4.800 419,245 1,969,137 4.6969 4.265 4.265 4.274 4.192 4.355 462,039 4.2618 -2.89%
2025-01-28 0 4.840 4.770 4.860 4.760 4.940 437,680 2,111,001 4.8232 4.392 4.328 4.410 4.319 4.482 482,356 4.3764 -2.02%
2025-01-27 0 4.940 4.900 4.940 4.880 5.190 1,041,847 5,249,255 5.0384 4.482 4.446 4.482 4.428 4.709 1,148,193 4.5718 -2.37%
2025-01-24 0 5.060 5.050 5.060 4.780 5.070 1,063,345 5,269,189 4.9553 4.591 4.582 4.591 4.337 4.600 1,171,886 4.4963 5.86%
2025-01-23 0 4.780 4.780 4.800 4.710 4.810 176,900 844,919 4.7763 4.337 4.337 4.355 4.274 4.364 194,957 4.3339 0.84%
2025-01-22 0 4.740 4.740 4.750 4.680 4.780 437,000 2,079,000 4.7574 4.301 4.301 4.310 4.247 4.337 481,607 4.3168 0.42%
2025-01-21 0 4.720 4.710 4.720 4.510 4.720 456,162 2,115,016 4.6365 4.283 4.274 4.283 4.092 4.283 502,725 4.2071 4.89%
2025-01-20 0 4.500 4.500 4.510 4.450 4.520 405,000 1,819,159 4.4918 4.083 4.083 4.092 4.038 4.101 446,340 4.0757 -0.66%
2025-01-17 0 4.530 4.500 4.540 4.320 4.530 562,720 2,458,826 4.3695 4.110 4.083 4.120 3.920 4.110 620,159 3.9648 3.42%
2025-01-16 0 4.380 4.380 4.400 4.350 4.400 148,000 649,000 4.3851 3.974 3.974 3.992 3.947 3.992 163,107 3.9790 0.46%
2025-01-15 0 4.360 4.360 4.370 4.300 4.390 268,000 1,163,274 4.3406 3.956 3.956 3.965 3.902 3.983 295,356 3.9385 -0.23%
2025-01-14 0 4.370 4.370 4.390 4.340 4.450 166,295 728,218 4.3791 3.965 3.965 3.983 3.938 4.038 183,269 3.9735 0.69%
2025-01-13 0 4.340 4.340 4.350 4.300 4.380 177,000 767,810 4.3379 3.938 3.938 3.947 3.902 3.974 195,067 3.9361 -0.69%
2025-01-10 0 4.370 4.370 4.380 4.350 4.470 241,000 1,061,231 4.4034 3.965 3.965 3.974 3.947 4.056 265,600 3.9956 -2.24%
2025-01-09 0 4.470 4.470 4.500 4.460 4.520 345,952 1,551,067 4.4835 4.056 4.056 4.083 4.047 4.101 381,265 4.0682 -0.22%
2025-01-08 0 4.480 4.480 4.520 4.420 4.520 545,825 2,430,380 4.4527 4.065 4.065 4.101 4.011 4.101 601,540 4.0403 -1.10%
2025-01-07 0 4.530 4.520 4.530 4.370 4.550 378,353 1,705,592 4.5079 4.110 4.101 4.110 3.965 4.129 416,973 4.0904 3.66%
2025-01-06 0 4.370 4.360 4.390 4.340 4.450 240,000 1,048,490 4.3687 3.965 3.956 3.983 3.938 4.038 264,498 3.9641 -0.46%
2025-01-03 0 4.390 4.350 4.390 4.350 4.460 160,000 708,127 4.4258 3.983 3.947 3.983 3.947 4.047 176,332 4.0159 -0.90%
2025-01-02 0 4.430 4.430 4.470 4.360 4.490 449,000 1,987,820 4.4272 4.020 4.020 4.056 3.956 4.074 494,832 4.0172 -1.34%
2024-12-31 0 4.490 4.440 4.490 4.420 4.520 75,781 338,119 4.4618 4.074 4.029 4.074 4.011 4.101 83,516 4.0485 -0.22%
2024-12-30 0 4.500 4.440 4.500 4.400 4.600 590,200 2,637,524 4.4689 4.083 4.029 4.083 3.992 4.174 650,444 4.0550 -1.10%
2024-12-27 0 4.550 4.520 4.550 4.480 4.580 479,000 2,159,605 4.5086 4.129 4.101 4.129 4.065 4.156 527,894 4.0910 0.66%
2024-12-24 0 4.520 4.520 4.540 4.520 4.610 161,000 732,920 4.5523 4.101 4.101 4.120 4.101 4.183 177,434 4.1307 -1.53%
2024-12-23 0 4.590 4.540 4.600 4.480 4.620 407,267 1,855,031 4.5548 4.165 4.120 4.174 4.065 4.192 448,839 4.1330 1.55%
2024-12-20 0 4.520 4.510 4.520 4.490 4.670 249,000 1,127,608 4.5285 4.101 4.092 4.101 4.074 4.237 274,417 4.1091 -3.62%
2024-12-19 0 4.690 4.610 4.700 4.500 4.770 1,783,000 8,237,265 4.6199 4.256 4.183 4.265 4.083 4.328 1,964,999 4.1920 0.64%
2024-12-18 0 4.660 4.660 4.700 4.620 4.690 480,800 2,243,368 4.6659 4.228 4.228 4.265 4.192 4.256 529,877 4.2337 0.00%
2024-12-17 0 4.660 4.620 4.660 4.610 4.670 188,931 875,772 4.6354 4.228 4.192 4.228 4.183 4.237 208,216 4.2061 -1.06%
2024-12-16 0 4.710 4.680 4.730 4.630 4.750 380,000 1,783,960 4.6946 4.274 4.247 4.292 4.201 4.310 418,788 4.2598 -0.21%
2024-12-13 0 4.720 4.690 4.720 4.690 4.800 432,000 2,050,070 4.7455 4.283 4.256 4.283 4.256 4.355 476,096 4.3060 -2.07%
2024-12-12 0 4.820 4.820 4.840 4.820 4.990 312,812 1,533,090 4.9010 4.374 4.374 4.392 4.374 4.528 344,742 4.4471 -1.23%
2024-12-11 0 4.880 4.880 4.890 4.690 4.900 1,728,129 8,283,829 4.7935 4.428 4.428 4.437 4.256 4.446 1,904,527 4.3495 1.04%
2024-12-10 0 4.830 4.800 4.830 4.710 4.880 1,393,000 6,659,661 4.7808 4.383 4.355 4.383 4.274 4.428 1,535,190 4.3380 1.90%
2024-12-09 0 4.740 4.730 4.740 4.690 4.830 496,571 2,360,577 4.7538 4.301 4.292 4.301 4.256 4.383 547,258 4.3135 0.00%
2024-12-06 0 4.740 4.740 4.750 4.660 4.750 402,000 1,891,660 4.7056 4.301 4.301 4.310 4.228 4.310 443,034 4.2698 -0.21%
2024-12-05 0 4.750 4.750 4.790 4.700 4.850 487,632 2,317,238 4.7520 4.310 4.310 4.346 4.265 4.401 537,407 4.3119 0.21%
2024-12-04 0 4.740 4.730 4.750 4.710 4.930 977,000 4,670,919 4.7809 4.301 4.292 4.310 4.274 4.473 1,076,727 4.3381 -1.25%
2024-12-03 0 4.800 4.780 4.800 4.770 4.880 479,188 2,308,513 4.8176 4.355 4.337 4.355 4.328 4.428 528,101 4.3713 0.21%
2024-12-02 0 4.790 4.760 4.800 4.760 4.920 489,000 2,361,940 4.8301 4.346 4.319 4.355 4.319 4.464 538,914 4.3828 -2.84%
2024-11-29 0 4.930 4.930 4.940 4.820 5.010 378,972 1,875,262 4.9483 4.473 4.473 4.482 4.374 4.546 417,655 4.4900 1.02%
2024-11-28 0 4.880 4.880 4.890 4.880 5.100 309,000 1,537,900 4.9770 4.428 4.428 4.437 4.428 4.628 340,541 4.5160 -2.98%
2024-11-27 0 5.030 4.970 5.030 4.970 5.040 216,000 1,080,110 5.0005 4.564 4.510 4.564 4.510 4.573 238,048 4.5374 2.24%
2024-11-26 0 4.920 4.880 4.930 4.860 5.090 618,395 3,061,810 4.9512 4.464 4.428 4.473 4.410 4.619 681,517 4.4926 -3.34%
2024-11-25 0 5.090 5.050 5.090 4.960 5.250 1,119,000 5,678,201 5.0744 4.619 4.582 4.619 4.501 4.764 1,233,222 4.6044 -0.97%
2024-11-22 0 5.140 5.140 5.200 4.900 5.320 1,438,000 7,309,860 5.0834 4.664 4.664 4.718 4.446 4.827 1,584,783 4.6125 3.84%
2024-11-21 0 4.950 4.930 4.950 4.850 4.950 954,000 4,698,170 4.9247 4.492 4.473 4.492 4.401 4.492 1,051,379 4.4686 0.00%
2024-11-20 0 4.950 4.950 4.960 4.700 5.020 1,795,034 8,714,997 4.8551 4.492 4.492 4.501 4.265 4.555 1,978,261 4.4054 4.65%
2024-11-19 0 4.730 4.720 4.730 4.680 4.750 712,000 3,362,579 4.7227 4.292 4.283 4.292 4.247 4.310 784,677 4.2853 0.64%
2024-11-18 0 4.700 4.690 4.700 4.610 4.900 2,999,998 14,066,880 4.6890 4.265 4.256 4.265 4.183 4.446 3,306,222 4.2547 -4.28%
2024-11-15 0 4.910 4.900 4.910 4.420 5.120 4,199,382 20,402,650 4.8585 4.455 4.446 4.455 4.011 4.646 4,628,032 4.4085 -6.48%
2024-11-14 0 5.250 5.220 5.250 5.130 5.340 443,000 2,317,496 5.2314 4.764 4.737 4.764 4.655 4.845 488,219 4.7468 1.55%
2024-11-13 0 5.170 5.150 5.180 5.110 5.320 706,600 3,677,180 5.2040 4.691 4.673 4.700 4.637 4.827 778,726 4.7220 -0.58%
2024-11-12 0 5.200 5.170 5.200 5.160 5.340 600,000 3,122,545 5.2042 4.718 4.691 4.718 4.682 4.845 661,245 4.7222 -0.57%
2024-11-11 0 5.230 5.230 5.250 5.210 5.420 443,000 2,339,164 5.2803 4.746 4.746 4.764 4.727 4.918 488,219 4.7912 -4.39%
2024-11-08 0 5.470 5.420 5.470 5.270 5.470 946,000 5,058,514 5.3473 4.963 4.918 4.963 4.782 4.963 1,042,563 4.8520 1.11%
2024-11-07 0 5.410 5.340 5.410 5.280 5.500 471,403 2,546,529 5.4020 4.909 4.845 4.909 4.791 4.991 519,521 4.9017 0.19%
2024-11-06 0 5.400 5.370 5.400 5.100 5.420 1,274,000 6,612,450 5.1903 4.900 4.873 4.900 4.628 4.918 1,404,043 4.7096 2.27%
2024-11-05 0 5.280 5.260 5.330 5.240 5.480 566,000 3,015,440 5.3276 4.791 4.773 4.836 4.755 4.972 623,774 4.8342 -1.68%
2024-11-04 0 5.370 5.370 5.440 5.320 5.600 697,320 3,809,527 5.4631 4.873 4.873 4.936 4.827 5.081 768,499 4.9571 -1.65%
2024-11-01 0 5.460 5.400 5.460 5.310 5.480 176,000 951,895 5.4085 4.954 4.900 4.954 4.818 4.972 193,965 4.9076 1.11%
2024-10-31 0 5.400 5.350 5.400 5.270 5.440 407,000 2,186,849 5.3731 4.900 4.854 4.900 4.782 4.936 448,544 4.8754 2.47%
2024-10-30 0 5.270 5.270 5.360 5.250 5.480 1,137,455 6,037,652 5.3080 4.782 4.782 4.864 4.764 4.972 1,253,560 4.8164 -3.13%
2024-10-29 0 5.440 5.440 5.460 5.400 5.560 473,000 2,573,920 5.4417 4.936 4.936 4.954 4.900 5.045 521,281 4.9377 -2.16%
2024-10-28 0 5.560 5.520 5.560 5.370 5.590 1,113,000 6,110,670 5.4903 5.045 5.009 5.045 4.873 5.072 1,226,609 4.9818 1.83%
2024-10-25 0 5.460 5.420 5.490 5.320 5.600 1,581,956 8,619,900 5.4489 4.954 4.918 4.982 4.827 5.081 1,743,434 4.9442 2.63%
2024-10-24 0 5.320 5.250 5.320 5.020 5.450 3,253,393 17,178,665 5.2802 4.827 4.764 4.827 4.555 4.945 3,585,482 4.7912 4.31%
2024-10-23 0 5.100 5.070 5.100 5.020 5.130 866,038 4,399,703 5.0803 4.628 4.600 4.628 4.555 4.655 954,439 4.6097 0.00%
2024-10-22 0 5.100 5.030 5.100 4.880 5.170 525,000 2,638,710 5.0261 4.628 4.564 4.628 4.428 4.691 578,589 4.5606 1.39%
2024-10-21 0 5.030 4.990 5.030 4.900 5.330 2,184,199 11,034,859 5.0521 4.564 4.528 4.564 4.446 4.836 2,407,150 4.5842 -5.63%
2024-10-18 0 5.330 5.300 5.330 5.000 5.340 2,073,363 10,765,192 5.1921 4.836 4.809 4.836 4.537 4.845 2,285,001 4.7112 6.18%
2024-10-17 0 5.020 5.000 5.100 4.900 5.200 1,929,000 9,762,200 5.0608 4.555 4.537 4.628 4.446 4.718 2,125,902 4.5920 -0.20%
2024-10-16 0 5.030 4.990 5.030 4.900 5.050 1,042,267 5,206,625 4.9955 4.564 4.528 4.564 4.446 4.582 1,148,656 4.5328 2.65%
2024-10-15 0 4.900 4.860 4.900 4.780 4.950 1,148,000 5,575,920 4.8571 4.446 4.410 4.446 4.337 4.492 1,265,182 4.4072 1.03%
2024-10-14 0 4.850 4.850 4.920 4.680 5.050 1,272,000 6,168,480 4.8494 4.401 4.401 4.464 4.247 4.582 1,401,839 4.4003 2.32%
2024-10-10 0 4.740 4.730 4.830 4.670 4.900 1,687,004 8,083,871 4.7919 4.301 4.292 4.383 4.237 4.446 1,859,204 4.3480 -1.25%
2024-10-09 0 4.800 4.790 4.800 4.170 4.880 7,193,000 33,572,230 4.6673 4.355 4.346 4.355 3.784 4.428 7,927,223 4.2351 15.11%
2024-10-08 0 4.170 4.150 4.200 4.050 4.440 1,192,046 4,978,670 4.1766 3.784 3.766 3.811 3.675 4.029 1,313,724 3.7897 -6.08%
2024-10-07 0 4.440 4.420 4.440 4.210 4.500 1,330,000 5,854,980 4.4022 4.029 4.011 4.029 3.820 4.083 1,465,759 3.9945 5.97%
2024-10-04 0 4.190 4.150 4.200 3.950 4.200 1,034,639 4,204,468 4.0637 3.802 3.766 3.811 3.584 3.811 1,140,249 3.6873 5.81%
2024-10-03 0 3.960 3.960 3.980 3.900 4.000 696,000 2,748,960 3.9497 3.593 3.593 3.611 3.539 3.630 767,044 3.5838 -0.50%
2024-10-02 0 3.980 3.920 3.990 3.900 4.080 2,021,001 8,042,572 3.9795 3.611 3.557 3.620 3.539 3.702 2,227,294 3.6109 1.79%
2024-09-30 0 3.910 3.880 3.910 3.840 3.940 824,000 3,196,960 3.8798 3.548 3.521 3.548 3.484 3.575 908,109 3.5205 -0.76%
2024-09-27 0 3.940 3.930 3.950 3.910 4.020 676,000 2,673,360 3.9547 3.575 3.566 3.584 3.548 3.648 745,002 3.5884 -0.25%
2024-09-26 0 3.950 3.930 3.950 3.890 3.960 624,000 2,450,800 3.9276 3.584 3.566 3.584 3.530 3.593 687,695 3.5638 0.00%
2024-09-25 0 3.950 3.900 3.950 3.820 3.950 1,096,000 4,280,560 3.9056 3.584 3.539 3.584 3.466 3.584 1,207,874 3.5439 3.67%
2024-09-24 0 3.810 3.800 3.810 3.710 3.840 723,237 2,738,860 3.7869 3.457 3.448 3.457 3.366 3.484 797,061 3.4362 1.60%
2024-09-23 0 3.750 3.710 3.750 3.720 3.780 688,051 2,572,432 3.7387 3.403 3.366 3.403 3.375 3.430 758,284 3.3924 1.90%
2024-09-20 0 3.680 3.640 3.680 3.590 3.710 808,916 2,952,020 3.6494 3.339 3.303 3.339 3.257 3.366 891,486 3.3113 -0.81%
2024-09-19 0 3.710 3.690 3.750 3.670 3.770 336,000 1,253,360 3.7302 3.366 3.348 3.403 3.330 3.421 370,297 3.3847 0.27%
2024-09-17 0 3.700 3.640 3.700 3.620 3.700 520,000 1,895,760 3.6457 3.357 3.303 3.357 3.285 3.357 573,079 3.3080 1.09%
2024-09-16 0 3.660 3.650 3.660 3.640 3.690 242,768 889,863 3.6655 3.321 3.312 3.321 3.303 3.348 267,548 3.3260 0.27%
2024-09-13 0 3.650 3.630 3.650 3.630 3.770 448,000 1,641,840 3.6648 3.312 3.294 3.312 3.294 3.421 493,729 3.3254 -2.67%
2024-09-12 0 3.750 3.700 3.750 3.670 3.780 544,000 2,026,960 3.7260 3.403 3.357 3.403 3.330 3.430 599,529 3.3809 2.46%
2024-09-11 0 3.660 3.640 3.660 3.640 3.680 256,000 938,000 3.6641 3.321 3.303 3.321 3.303 3.339 282,131 3.3247 0.27%
2024-09-10 0 3.650 3.650 3.690 3.650 3.740 706,000 2,606,860 3.6924 3.312 3.312 3.348 3.312 3.394 778,065 3.3504 -3.18%
2024-09-09 0 3.770 3.760 3.770 3.720 3.780 112,000 419,360 3.7443 3.421 3.412 3.421 3.375 3.430 123,432 3.3975 -0.53%
2024-09-05 0 3.790 3.770 3.820 3.700 3.790 187,711 699,053 3.7241 3.439 3.421 3.466 3.357 3.439 206,872 3.3792 0.80%
2024-09-04 0 3.760 3.760 3.800 3.710 3.830 424,000 1,604,400 3.7840 3.412 3.412 3.448 3.366 3.475 467,280 3.4335 -0.79%
2024-09-03 0 3.790 3.760 3.790 3.730 3.850 969,000 3,669,020 3.7864 3.439 3.412 3.439 3.385 3.493 1,067,910 3.4357 -1.30%
2024-09-02 0 3.840 3.830 3.840 3.820 3.890 192,000 737,040 3.8388 3.484 3.475 3.484 3.466 3.530 211,598 3.4832 -1.54%
2024-08-30 0 3.900 3.880 3.920 3.900 3.970 88,000 345,680 3.9282 3.539 3.521 3.557 3.539 3.602 96,983 3.5644 -0.26%
2024-08-29 0 3.910 3.900 3.930 3.900 3.920 146,000 570,700 3.9089 3.548 3.539 3.566 3.539 3.557 160,903 3.5469 -1.51%
2024-08-28 0 3.970 3.940 3.980 3.940 3.990 100,627 398,266 3.9578 3.602 3.575 3.611 3.575 3.620 110,898 3.5913 1.79%
2024-08-27 0 3.900 3.900 3.930 3.810 3.940 378,000 1,468,700 3.8854 3.539 3.539 3.566 3.457 3.575 416,584 3.5256 -0.76%
2024-08-26 0 3.930 3.900 3.910 3.900 4.050 218,000 860,580 3.9476 3.566 3.539 3.548 3.539 3.675 240,252 3.5820 -1.01%
2024-08-23 0 3.970 3.910 3.970 3.940 4.070 234,000 929,140 3.9707 3.602 3.548 3.602 3.575 3.693 257,885 3.6029 -2.70%
2024-08-22 0 4.080 4.070 4.080 3.950 4.100 512,000 2,059,920 4.0233 3.702 3.693 3.702 3.584 3.720 564,262 3.6506 -1.45%
2024-08-21 0 4.140 4.100 4.140 4.100 4.190 392,741 1,624,221 4.1356 3.757 3.720 3.757 3.720 3.802 432,830 3.7526 -0.24%
2024-08-20 0 4.150 4.120 4.150 3.950 4.170 1,288,000 5,269,120 4.0909 3.766 3.738 3.766 3.584 3.784 1,419,472 3.7120 5.06%
2024-08-19 0 3.950 3.910 3.950 3.670 3.950 912,000 3,468,560 3.8032 3.584 3.548 3.584 3.330 3.584 1,005,092 3.4510 7.34%
2024-08-16 0 3.680 3.680 3.700 3.620 3.740 549,006 2,014,992 3.6703 3.339 3.339 3.357 3.285 3.394 605,046 3.3303 -1.34%
2024-08-15 0 3.730 3.710 3.730 3.720 3.750 88,000 328,400 3.7318 3.385 3.366 3.385 3.375 3.403 96,983 3.3862 -0.53%
2024-08-14 0 3.750 3.700 3.760 3.680 3.780 616,000 2,286,560 3.7119 3.403 3.357 3.412 3.339 3.430 678,878 3.3681 -1.06%
2024-08-13 0 3.790 3.770 3.800 3.700 3.840 232,000 870,720 3.7531 3.439 3.421 3.448 3.357 3.484 255,681 3.4055 -1.30%
2024-08-12 0 3.840 3.840 3.860 3.840 3.860 41,876 161,147 3.8482 3.484 3.484 3.502 3.484 3.502 46,150 3.4918 -0.52%
2024-08-09 0 3.860 3.850 3.890 3.830 3.910 156,809 607,875 3.8765 3.502 3.493 3.530 3.475 3.548 172,815 3.5175 2.39%
2024-08-08 0 3.770 3.760 3.790 3.770 3.950 336,000 1,274,640 3.7936 3.421 3.412 3.439 3.421 3.584 370,297 3.4422 -2.84%
2024-08-07 0 3.880 3.880 3.950 3.880 3.960 296,048 1,156,672 3.9070 3.521 3.521 3.584 3.521 3.593 326,267 3.5452 0.47%
2024-08-06 0 3.970 3.960 3.990 3.940 4.080 496,000 1,979,680 3.9913 3.504 3.495 3.522 3.478 3.601 561,959 3.5228 4.20%
2024-08-05 0 3.810 3.810 3.820 3.750 4.010 1,592,000 6,132,240 3.8519 3.363 3.363 3.372 3.310 3.539 1,803,707 3.3998 -5.46%
2024-08-02 0 4.030 4.030 4.070 4.030 4.170 848,000 3,452,960 4.0719 3.557 3.557 3.592 3.557 3.681 960,769 3.5940 -4.05%
2024-08-01 0 4.200 4.150 4.200 4.180 4.300 473,169 2,006,695 4.2410 3.707 3.663 3.707 3.689 3.795 536,092 3.7432 0.48%
2024-07-31 0 4.180 4.170 4.200 4.080 4.200 485,593 2,013,532 4.1465 3.689 3.681 3.707 3.601 3.707 550,168 3.6598 2.45%
2024-07-30 0 4.080 4.070 4.100 4.060 4.240 1,248,000 5,127,520 4.1086 3.601 3.592 3.619 3.583 3.742 1,413,961 3.6264 -3.09%
2024-07-29 0 4.210 4.170 4.220 4.120 4.490 1,434,000 6,175,200 4.3063 3.716 3.681 3.725 3.636 3.963 1,624,696 3.8008 -3.00%
2024-07-26 0 4.340 4.330 4.350 4.070 4.350 3,369,400 14,204,648 4.2158 3.831 3.822 3.839 3.592 3.839 3,817,469 3.7210 7.96%
2024-07-25 0 4.020 4.030 4.040 3.850 4.120 2,063,000 8,225,690 3.9872 3.548 3.557 3.566 3.398 3.636 2,337,342 3.5193 2.29%
2024-07-24 0 3.930 3.910 3.940 3.870 3.990 896,000 3,522,880 3.9318 3.469 3.451 3.478 3.416 3.522 1,015,152 3.4703 0.51%
2024-07-23 0 3.910 3.880 3.930 3.880 3.950 504,000 1,970,080 3.9089 3.451 3.425 3.469 3.425 3.486 571,023 3.4501 -0.51%
2024-07-22 0 3.930 3.930 3.950 3.880 3.950 603,000 2,365,790 3.9234 3.469 3.469 3.486 3.425 3.486 683,188 3.4629 1.29%
2024-07-19 0 3.880 3.860 3.890 3.780 3.940 680,000 2,625,760 3.8614 3.425 3.407 3.433 3.336 3.478 770,428 3.4082 2.37%
2024-07-18 0 3.790 3.780 3.800 3.760 3.810 337,644 1,271,847 3.7668 3.345 3.336 3.354 3.319 3.363 382,545 3.3247 0.26%
2024-07-17 0 3.780 3.760 3.790 3.750 3.810 256,000 971,680 3.7956 3.336 3.319 3.345 3.310 3.363 290,043 3.3501 -0.53%
2024-07-16 0 3.800 3.780 3.810 3.760 3.820 731,503 2,779,347 3.7995 3.354 3.336 3.363 3.319 3.372 828,780 3.3535 0.53%
2024-07-15 0 3.780 3.720 3.780 3.660 3.780 640,000 2,385,600 3.7275 3.336 3.283 3.336 3.230 3.336 725,108 3.2900 1.07%
2024-07-12 0 3.740 3.740 3.760 3.660 3.750 689,459 2,560,409 3.7136 3.301 3.301 3.319 3.230 3.310 781,145 3.2778 0.00%
2024-07-11 0 3.740 3.710 3.740 3.640 3.740 180,835 661,342 3.6572 3.301 3.275 3.301 3.213 3.301 204,883 3.2279 2.19%
2024-07-10 0 3.660 3.660 3.700 3.650 3.800 764,000 2,822,280 3.6941 3.230 3.230 3.266 3.222 3.354 865,598 3.2605 -2.92%
2024-07-09 0 3.770 3.750 3.780 3.700 3.800 711,139 2,669,095 3.7533 3.328 3.310 3.336 3.266 3.354 805,708 3.3127 0.53%
2024-07-08 0 3.750 3.740 3.760 3.630 3.800 460,051 1,728,152 3.7564 3.310 3.301 3.319 3.204 3.354 521,229 3.3155 2.46%
2024-07-05 0 3.660 3.660 3.690 3.610 3.670 556,000 2,019,360 3.6319 3.230 3.230 3.257 3.186 3.239 629,938 3.2056 0.55%
2024-07-04 0 3.640 3.640 3.670 3.610 3.700 452,000 1,651,760 3.6543 3.213 3.213 3.239 3.186 3.266 512,108 3.2254 -1.62%
2024-07-03 0 3.700 3.700 3.720 3.700 3.780 320,987 1,197,719 3.7314 3.266 3.266 3.283 3.266 3.336 363,672 3.2934 -0.54%
2024-07-02 0 3.720 3.690 3.720 3.630 3.800 810,000 3,021,600 3.7304 3.283 3.257 3.283 3.204 3.354 917,715 3.2925 0.54%
2024-06-28 0 3.700 3.690 3.740 3.550 3.720 508,668 1,838,571 3.6145 3.266 3.257 3.301 3.133 3.283 576,312 3.1902 5.71%
2024-06-27 0 3.500 3.500 3.530 3.490 3.780 1,123,185 4,027,316 3.5856 3.089 3.089 3.116 3.080 3.336 1,272,548 3.1648 -6.67%
2024-06-26 0 3.750 3.700 3.750 3.440 3.840 3,272,000 12,001,040 3.6678 3.310 3.266 3.310 3.036 3.389 3,707,117 3.2373 19.43%
2024-06-25 0 3.140 3.140 3.170 3.140 3.350 304,000 970,240 3.1916 2.771 2.771 2.798 2.771 2.957 344,427 2.8170 -5.99%
2024-06-24 0 3.340 3.330 3.350 3.180 3.360 1,003,561 3,303,057 3.2913 2.948 2.939 2.957 2.807 2.966 1,137,016 2.9050 3.09%
2024-06-21 0 3.240 3.200 3.240 3.060 3.250 1,040,000 3,328,320 3.2003 2.860 2.824 2.860 2.701 2.869 1,178,301 2.8247 2.86%
2024-06-20 0 3.150 3.140 3.160 3.120 3.150 305,539 958,551 3.1372 2.780 2.771 2.789 2.754 2.780 346,170 2.7690 1.61%
2024-06-19 0 3.100 3.090 3.100 3.010 3.170 788,700 2,434,631 3.0869 2.736 2.727 2.736 2.657 2.798 893,583 2.7246 3.33%
2024-06-18 0 3.000 2.990 3.010 2.900 3.050 1,168,000 3,502,680 2.9989 2.648 2.639 2.657 2.560 2.692 1,323,323 2.6469 4.17%
2024-06-17 0 2.880 2.880 2.890 2.850 2.880 441,601 1,263,159 2.8604 2.542 2.542 2.551 2.515 2.542 500,326 2.5247 0.00%
2024-06-14 0 2.880 2.880 2.900 2.860 2.880 56,000 160,800 2.8714 2.542 2.542 2.560 2.524 2.542 63,447 2.5344 0.70%
2024-06-13 0 2.860 2.850 2.870 2.820 2.860 232,000 658,640 2.8390 2.524 2.515 2.533 2.489 2.524 262,852 2.5057 1.42%
2024-06-12 0 2.820 2.820 2.830 2.820 2.840 449,827 1,272,805 2.8295 2.489 2.489 2.498 2.489 2.507 509,646 2.4974 -0.70%
2024-06-11 0 2.840 2.830 2.840 2.840 2.860 472,000 1,340,800 2.8407 2.507 2.498 2.507 2.507 2.524 534,767 2.5073 -0.70%
2024-06-07 0 2.860 2.850 2.860 2.840 2.880 114,072 326,833 2.8651 2.524 2.515 2.524 2.507 2.542 129,242 2.5289 -0.35%
2024-06-06 0 2.870 2.860 2.870 2.850 2.890 344,000 985,280 2.8642 2.533 2.524 2.533 2.515 2.551 389,746 2.5280 -0.69%
2024-06-05 0 2.890 2.880 2.890 2.880 2.900 320,000 923,440 2.8858 2.551 2.542 2.551 2.542 2.560 362,554 2.5470 -0.34%
2024-06-04 0 2.900 2.890 2.900 2.900 2.920 127,454 371,038 2.9112 2.560 2.551 2.560 2.560 2.577 144,403 2.5695 -0.68%
2024-06-03 0 2.920 2.900 2.950 2.890 2.920 248,000 723,200 2.9161 2.577 2.560 2.604 2.551 2.577 280,980 2.5739 0.69%
2024-05-31 0 2.900 2.880 2.900 2.880 2.910 144,000 416,320 2.8911 2.560 2.542 2.560 2.542 2.568 163,149 2.5518 -0.34%
2024-05-30 0 2.910 2.900 2.920 2.910 2.960 304,000 896,000 2.9474 2.568 2.560 2.577 2.568 2.613 344,427 2.6014 -1.36%
2024-05-29 0 2.950 2.950 2.960 2.950 2.980 116,915 346,486 2.9636 2.604 2.604 2.613 2.604 2.630 132,463 2.6157 0.68%
2024-05-28 0 2.930 2.920 2.950 2.920 3.100 273,500 814,250 2.9771 2.586 2.577 2.604 2.577 2.736 309,871 2.6277 1.74%
2024-05-27 0 2.880 2.870 2.900 2.880 2.890 113,500 327,375 2.8844 2.542 2.533 2.560 2.542 2.551 128,593 2.5458 -1.03%
2024-05-24 0 2.910 2.890 2.910 2.840 2.910 160,000 459,520 2.8720 2.568 2.551 2.568 2.507 2.568 181,277 2.5349 0.34%
2024-05-23 0 2.900 2.880 2.910 2.880 2.990 547,000 1,607,100 2.9380 2.560 2.542 2.568 2.542 2.639 619,741 2.5932 -0.34%
2024-05-22 0 2.910 2.910 2.940 2.900 2.980 280,000 823,360 2.9406 2.568 2.568 2.595 2.560 2.630 317,235 2.5954 -1.36%
2024-05-21 0 2.950 2.950 2.960 2.940 3.000 160,000 475,040 2.9690 2.604 2.604 2.613 2.595 2.648 181,277 2.6205 -0.67%
2024-05-20 0 2.970 2.950 2.970 2.880 2.960 358,337 1,048,523 2.9261 2.621 2.604 2.621 2.542 2.613 405,989 2.5826 3.12%
2024-05-17 0 2.880 2.860 2.900 2.870 2.880 87,696 251,769 2.8709 2.542 2.524 2.560 2.533 2.542 99,358 2.5340 0.00%
2024-05-16 0 2.880 2.840 2.880 2.850 2.980 410,321 1,196,342 2.9156 2.542 2.507 2.542 2.515 2.630 464,886 2.5734 -1.37%
2024-05-14 0 2.920 2.900 2.920 2.890 2.940 205,486 598,687 2.9135 2.577 2.560 2.577 2.551 2.595 232,812 2.5715 0.69%
2024-05-13 0 2.900 2.880 2.900 2.810 2.900 312,000 895,920 2.8715 2.560 2.542 2.560 2.480 2.560 353,490 2.5345 1.05%
2024-05-10 0 2.870 2.860 2.900 2.850 2.890 176,000 505,080 2.8698 2.533 2.524 2.560 2.515 2.551 199,405 2.5329 0.00%
2024-05-09 0 2.870 2.840 2.870 2.850 2.900 306,210 878,330 2.8684 2.533 2.507 2.533 2.515 2.560 346,930 2.5317 -0.35%
2024-05-08 0 2.880 2.880 2.900 2.800 2.900 454,331 1,294,422 2.8491 2.542 2.542 2.560 2.471 2.560 514,749 2.5147 3.23%
2024-05-07 0 2.790 2.780 2.810 2.760 2.830 280,000 782,800 2.7957 2.463 2.454 2.480 2.436 2.498 317,235 2.4676 -1.41%
2024-05-06 0 2.830 2.790 2.840 2.780 2.850 224,000 630,320 2.8139 2.498 2.463 2.507 2.454 2.515 253,788 2.4836 -1.74%
2024-05-03 0 2.880 2.870 2.890 2.830 2.900 264,000 755,920 2.8633 2.542 2.533 2.551 2.498 2.560 299,107 2.5273 1.41%
2024-05-02 0 2.840 2.840 2.860 2.800 2.870 851,070 2,405,734 2.8267 2.507 2.507 2.524 2.471 2.533 964,247 2.4949 1.43%
2024-04-30 0 2.800 2.800 2.820 2.760 2.820 343,389 956,766 2.7862 2.471 2.471 2.489 2.436 2.489 389,054 2.4592 -0.71%
2024-04-29 0 2.820 2.810 2.820 2.760 2.900 836,328 2,352,155 2.8125 2.489 2.480 2.489 2.436 2.560 947,544 2.4824 -1.40%
2024-04-26 0 2.860 2.850 2.870 2.840 3.000 976,000 2,851,680 2.9218 2.524 2.515 2.533 2.507 2.648 1,105,790 2.5789 0.35%
2024-04-25 0 2.850 2.830 2.850 2.700 2.850 640,000 1,782,720 2.7855 2.515 2.498 2.515 2.383 2.515 725,108 2.4586 4.78%
2024-04-24 0 2.720 2.710 2.730 2.660 2.740 461,308 1,248,509 2.7065 2.401 2.392 2.410 2.348 2.418 522,654 2.3888 2.26%
2024-04-23 0 2.660 2.640 2.670 2.640 2.670 248,000 658,960 2.6571 2.348 2.330 2.357 2.330 2.357 280,980 2.3452 2.31%
2024-04-22 0 2.600 2.600 2.620 2.570 2.580 64,000 165,040 2.5788 2.295 2.295 2.312 2.268 2.277 72,511 2.2761 0.78%
2024-04-19 0 2.580 2.550 2.580 2.540 2.620 496,062 1,283,205 2.5868 2.277 2.251 2.277 2.242 2.312 562,029 2.2832 -3.73%
2024-04-18 0 2.680 2.670 2.690 2.660 2.730 244,473 656,175 2.6840 2.365 2.357 2.374 2.348 2.410 276,983 2.3690 -0.37%
2024-04-17 0 2.690 2.660 2.710 2.640 2.690 200,355 533,339 2.6620 2.374 2.348 2.392 2.330 2.374 226,999 2.3495 1.13%
2024-04-16 0 2.660 2.640 2.680 2.520 2.720 460,847 1,237,042 2.6843 2.348 2.330 2.365 2.224 2.401 522,131 2.3692 -1.48%
2024-04-15 0 2.700 2.700 2.730 2.680 2.720 71,886 194,091 2.7000 2.383 2.383 2.410 2.365 2.401 81,446 2.3831 -1.46%
2024-04-12 0 2.740 2.730 2.750 2.710 2.750 296,000 810,560 2.7384 2.418 2.410 2.427 2.392 2.427 335,363 2.4170 1.86%
2024-04-11 0 2.690 2.670 2.700 2.680 2.710 184,000 494,720 2.6887 2.374 2.357 2.383 2.365 2.392 208,469 2.3731 -0.37%
2024-04-10 0 2.700 2.700 2.720 2.690 2.740 464,652 1,256,107 2.7033 2.383 2.383 2.401 2.374 2.418 526,442 2.3860 0.75%
2024-04-09 0 2.680 2.650 2.680 2.550 2.750 1,297,125 3,413,426 2.6315 2.365 2.339 2.365 2.251 2.427 1,469,619 2.3227 6.77%
2024-04-08 0 2.510 2.490 2.540 2.430 2.540 548,275 1,363,764 2.4874 2.215 2.198 2.242 2.145 2.242 621,186 2.1954 3.29%
2024-04-05 0 2.430 2.430 2.460 2.370 2.460 1,103,128 2,652,804 2.4048 2.145 2.145 2.171 2.092 2.171 1,249,824 2.1225 2.97%
2024-04-03 0 2.360 2.360 2.370 2.360 2.440 152,000 363,760 2.3932 2.083 2.083 2.092 2.083 2.154 172,213 2.1123 -1.26%
2024-04-02 0 2.390 2.390 2.410 2.390 2.430 216,000 518,800 2.4019 2.109 2.109 2.127 2.109 2.145 244,724 2.1199 0.42%
2024-03-28 0 2.380 2.370 2.430 2.320 2.390 392,000 921,600 2.3510 2.101 2.092 2.145 2.048 2.109 444,129 2.0751 0.00%
2024-03-27 0 2.380 2.370 2.390 2.380 2.380 20,018 47,281 2.3619 2.101 2.092 2.109 2.101 2.101 22,680 2.0847 0.42%
2024-03-26 0 2.370 2.360 2.400 2.370 2.430 188,000 451,640 2.4023 2.092 2.083 2.118 2.092 2.145 213,001 2.1204 -2.07%
2024-03-25 0 2.420 2.400 2.430 2.400 2.520 305,477 740,155 2.4229 2.136 2.118 2.145 2.118 2.224 346,100 2.1386 2.54%
2024-03-22 0 2.360 2.350 2.370 2.320 2.430 176,363 417,762 2.3688 2.083 2.074 2.092 2.048 2.145 199,816 2.0907 -2.88%
2024-03-21 0 2.430 2.410 2.430 2.420 2.480 496,000 1,213,200 2.4460 2.145 2.127 2.145 2.136 2.189 561,959 2.1589 0.00%
2024-03-20 0 2.430 2.380 2.460 2.210 2.440 304,000 704,960 2.3189 2.145 2.101 2.171 1.951 2.154 344,427 2.0468 10.45%
2024-03-19 0 2.200 2.200 2.250 2.200 2.280 536,990 1,198,770 2.2324 1.942 1.942 1.986 1.942 2.012 608,400 1.9704 -2.65%
2024-03-18 0 2.260 2.260 2.280 2.260 2.300 406,995 926,718 2.2770 1.995 1.995 2.012 1.995 2.030 461,118 2.0097 -0.88%
2024-03-15 0 2.280 2.270 2.300 2.270 2.340 407,182 937,028 2.3013 2.012 2.004 2.030 2.004 2.065 461,330 2.0311 -2.56%
2024-03-14 0 2.340 2.340 2.360 2.340 2.370 322,700 756,903 2.3455 2.065 2.065 2.083 2.065 2.092 365,613 2.0702 -0.43%
2024-03-13 0 2.350 2.350 2.360 2.340 2.480 608,000 1,449,040 2.3833 2.074 2.074 2.083 2.065 2.189 688,853 2.1036 -0.69%
2024-03-12 0 2.490 2.480 2.490 2.440 2.520 669,495 1,660,662 2.4805 2.089 2.080 2.089 2.047 2.114 798,144 2.0807 0.40%
2024-03-11 0 2.480 2.480 2.490 2.470 2.500 570,747 1,420,355 2.4886 2.080 2.080 2.089 2.072 2.097 680,421 2.0875 -0.40%
2024-03-08 0 2.490 2.480 2.500 2.490 2.540 560,000 1,403,760 2.5067 2.089 2.080 2.097 2.089 2.131 667,609 2.1027 0.40%
2024-03-07 0 2.480 2.480 2.490 2.480 2.550 1,346,726 3,357,989 2.4934 2.080 2.080 2.089 2.080 2.139 1,605,511 2.0915 -2.75%
2024-03-06 0 2.550 2.540 2.550 2.540 2.610 896,000 2,290,560 2.5564 2.139 2.131 2.139 2.131 2.189 1,068,174 2.1444 -1.54%
2024-03-05 0 2.590 2.570 2.600 2.560 2.660 845,057 2,189,434 2.5909 2.173 2.156 2.181 2.147 2.231 1,007,442 2.1733 0.00%
2024-03-04 0 2.590 2.570 2.600 2.580 2.680 1,092,000 2,858,400 2.6176 2.173 2.156 2.181 2.164 2.248 1,301,838 2.1957 -0.38%
2024-03-01 0 2.600 2.580 2.600 2.470 2.620 4,976,545 12,735,317 2.5591 2.181 2.164 2.181 2.072 2.198 5,932,833 2.1466 12.55%
2024-02-29 0 2.310 2.310 2.320 2.290 2.340 364,978 844,743 2.3145 1.938 1.938 1.946 1.921 1.963 435,112 1.9414 0.43%
2024-02-28 0 2.300 2.290 2.300 2.290 2.320 498,643 1,147,733 2.3017 1.929 1.921 1.929 1.921 1.946 594,462 1.9307 0.88%
2024-02-27 0 2.280 2.270 2.290 2.270 2.340 834,161 1,903,530 2.2820 1.912 1.904 1.921 1.904 1.963 994,453 1.9141 -0.87%
2024-02-26 0 2.300 2.280 2.300 2.270 2.300 240,000 550,240 2.2927 1.929 1.912 1.929 1.904 1.929 286,118 1.9231 0.44%
2024-02-23 0 2.290 2.270 2.300 2.280 2.350 465,015 1,071,818 2.3049 1.921 1.904 1.929 1.912 1.971 554,372 1.9334 -1.29%
2024-02-22 0 2.320 2.310 2.350 2.300 2.320 217,455 501,021 2.3040 1.946 1.938 1.971 1.929 1.946 259,241 1.9326 1.31%
2024-02-21 0 2.290 2.260 2.300 2.150 2.340 1,170,735 2,594,360 2.2160 1.921 1.896 1.929 1.803 1.963 1,395,702 1.8588 6.02%
2024-02-20 0 2.160 2.140 2.160 2.140 2.190 619,658 1,334,758 2.1540 1.812 1.795 1.812 1.795 1.837 738,731 1.8068 0.00%
2024-02-19 0 2.160 2.140 2.160 2.150 2.200 550,948 1,196,211 2.1712 1.812 1.795 1.812 1.803 1.845 656,818 1.8212 -0.92%
2024-02-16 0 2.180 2.170 2.200 2.160 2.220 1,011,732 2,208,386 2.1828 1.829 1.820 1.845 1.812 1.862 1,206,145 1.8309 0.00%
2024-02-15 0 2.180 2.170 2.210 2.150 2.220 2,290,020 5,029,423 2.1962 1.829 1.820 1.854 1.803 1.862 2,730,068 1.8422 2.35%
2024-02-14 0 2.130 2.140 2.160 2.010 2.160 2,318,806 4,851,586 2.0923 1.787 1.795 1.812 1.686 1.812 2,764,385 1.7550 5.97%
2024-02-09 0 2.010 2.010 2.020 2.000 2.020 352,000 706,480 2.0070 1.686 1.686 1.694 1.678 1.694 419,640 1.6835 1.52%
2024-02-08 0 1.980 1.970 2.000 1.980 2.010 1,112,000 2,219,120 1.9956 1.661 1.652 1.678 1.661 1.686 1,325,681 1.6739 -0.50%
2024-02-07 0 1.990 1.990 2.000 1.980 2.030 1,783,403 3,571,629 2.0027 1.669 1.669 1.678 1.661 1.703 2,126,100 1.6799 -0.50%
2024-02-06 0 2.000 2.000 2.010 1.990 2.010 814,122 1,626,406 1.9977 1.678 1.678 1.686 1.669 1.686 970,563 1.6757 0.00%
2024-02-05 0 2.000 1.990 2.000 1.980 2.010 538,778 1,076,385 1.9978 1.678 1.669 1.678 1.661 1.686 642,309 1.6758 1.01%
2024-02-02 0 1.980 1.970 1.990 1.970 2.000 280,000 557,360 1.9906 1.661 1.652 1.669 1.652 1.678 333,805 1.6697 -1.00%
2024-02-01 0 2.000 1.980 2.000 1.990 2.010 112,000 223,920 1.9993 1.678 1.661 1.678 1.669 1.686 133,522 1.6770 0.00%
2024-01-31 0 2.000 1.990 2.000 1.990 2.000 104,000 207,760 1.9977 1.678 1.669 1.678 1.669 1.678 123,985 1.6757 0.00%
2024-01-30 0 2.000 1.970 2.000 1.980 2.000 160,884 320,523 1.9923 1.678 1.652 1.678 1.661 1.678 191,799 1.6711 0.50%
2024-01-29 0 1.990 1.970 1.990 1.980 2.000 253,832 503,363 1.9831 1.669 1.652 1.669 1.661 1.678 302,608 1.6634 0.51%
2024-01-26 0 1.980 1.970 1.990 1.980 2.000 276,901 549,698 1.9852 1.661 1.652 1.669 1.661 1.678 330,110 1.6652 0.00%
2024-01-25 0 1.980 1.970 1.980 1.980 2.000 328,000 651,600 1.9866 1.661 1.652 1.661 1.661 1.678 391,028 1.6664 -1.00%
2024-01-24 0 2.000 1.990 2.000 1.970 2.000 140,505 279,031 1.9859 1.678 1.669 1.678 1.652 1.678 167,504 1.6658 0.50%
2024-01-23 0 1.990 1.980 2.000 1.950 2.000 208,000 410,400 1.9731 1.669 1.661 1.678 1.636 1.678 247,969 1.6550 3.11%
2024-01-22 0 1.930 1.930 1.950 1.930 1.960 146,337 284,473 1.9440 1.619 1.619 1.636 1.619 1.644 174,457 1.6306 -1.03%
2024-01-19 0 1.950 1.940 1.960 1.950 1.970 99,101 194,273 1.9604 1.636 1.627 1.644 1.636 1.652 118,144 1.6444 0.52%
2024-01-18 0 1.940 1.940 2.000 1.940 2.000 1,306,709 2,593,201 1.9845 1.627 1.627 1.678 1.627 1.678 1,557,805 1.6647 0.00%
2024-01-17 0 1.940 1.930 1.950 1.920 2.010 1,512,223 2,996,928 1.9818 1.627 1.619 1.636 1.611 1.686 1,802,810 1.6624 -0.51%
2024-01-16 0 1.950 1.930 1.980 1.930 2.000 288,896 571,432 1.9780 1.636 1.619 1.661 1.619 1.678 344,410 1.6592 -2.01%
2024-01-15 0 1.990 1.970 2.000 1.970 2.000 216,000 429,360 1.9878 1.669 1.652 1.678 1.652 1.678 257,506 1.6674 -0.50%
2024-01-12 0 2.000 1.990 2.020 2.000 2.040 544,000 1,093,200 2.0096 1.678 1.669 1.694 1.678 1.711 648,534 1.6856 0.00%
2024-01-11 0 2.000 2.000 2.020 1.980 2.000 223,015 444,574 1.9935 1.678 1.678 1.694 1.661 1.678 265,869 1.6722 1.01%
2024-01-10 0 1.980 1.960 1.990 1.960 1.980 58,717 115,243 1.9627 1.661 1.644 1.669 1.644 1.661 70,000 1.6463 1.02%
2024-01-09 0 1.960 1.960 1.990 1.960 2.000 159,774 314,926 1.9711 1.644 1.644 1.669 1.644 1.678 190,476 1.6534 0.00%
2024-01-08 0 1.960 1.950 1.970 1.960 1.970 81,303 159,608 1.9631 1.644 1.636 1.652 1.644 1.652 96,926 1.6467 -0.51%
2024-01-05 0 1.970 1.970 1.980 1.970 2.000 168,000 335,040 1.9943 1.652 1.652 1.661 1.652 1.678 200,283 1.6728 -1.50%
2024-01-04 0 2.000 1.990 2.000 2.000 2.020 438,463 878,198 2.0029 1.678 1.669 1.678 1.678 1.694 522,718 1.6801 0.50%
2024-01-03 0 1.990 1.990 2.000 1.970 2.050 362,000 730,500 2.0180 1.669 1.669 1.678 1.652 1.720 431,562 1.6927 -2.93%
2024-01-02 0 2.050 2.020 2.060 2.040 2.050 32,000 65,440 2.0450 1.720 1.694 1.728 1.711 1.720 38,149 1.7154 -0.97%
2023-12-29 0 2.070 2.030 2.070 2.000 2.100 1,029,412 2,105,907 2.0457 1.736 1.703 1.736 1.678 1.762 1,227,223 1.7160 3.50%
2023-12-28 0 2.000 1.970 2.000 1.910 2.000 205,061 399,914 1.9502 1.678 1.652 1.678 1.602 1.678 244,465 1.6359 1.52%
2023-12-27 0 1.970 1.930 1.970 1.980 2.040 16,000 32,160 2.0100 1.652 1.619 1.652 1.661 1.711 19,075 1.6860 2.07%
2023-12-22 0 1.930 1.920 1.930 1.900 1.950 514,465 983,695 1.9121 1.619 1.611 1.619 1.594 1.636 613,324 1.6039 0.52%
2023-12-21 0 1.920 1.910 1.920 1.920 1.950 280,000 538,480 1.9231 1.611 1.602 1.611 1.611 1.636 333,805 1.6132 -1.03%
2023-12-20 0 1.940 1.930 1.960 1.940 1.980 41,206 80,208 1.9465 1.627 1.619 1.644 1.627 1.661 49,124 1.6328 0.52%
2023-12-19 0 1.930 1.920 1.950 1.930 1.930 18,655 35,897 1.9243 1.619 1.611 1.636 1.619 1.619 22,240 1.6141 0.52%
2023-12-18 0 1.920 1.920 1.970 1.920 1.950 72,000 139,040 1.9311 1.611 1.611 1.652 1.611 1.636 85,835 1.6198 -4.00%
2023-12-15 0 2.000 1.960 2.000 1.990 2.000 212,782 425,268 1.9986 1.678 1.644 1.678 1.669 1.678 253,670 1.6765 1.01%
2023-12-14 0 1.980 1.960 2.000 1.980 2.000 184,048 366,791 1.9929 1.661 1.644 1.678 1.661 1.678 219,414 1.6717 -0.50%
2023-12-13 0 1.990 1.980 1.990 1.990 2.010 79,387 158,670 1.9987 1.669 1.661 1.669 1.669 1.686 94,642 1.6765 -0.50%
2023-12-12 0 2.000 2.000 2.040 2.000 2.050 122,568 248,341 2.0261 1.678 1.678 1.711 1.678 1.720 146,121 1.6996 0.50%
2023-12-11 0 1.990 1.940 2.000 2.000 2.080 128,000 261,920 2.0463 1.669 1.627 1.678 1.678 1.745 152,596 1.7164 -0.50%
2023-12-08 0 2.000 1.970 2.000 1.900 2.120 345,376 707,053 2.0472 1.678 1.652 1.678 1.594 1.778 411,743 1.7172 5.26%
2023-12-07 0 1.900 1.900 1.940 1.880 1.970 464,000 882,960 1.9029 1.594 1.594 1.627 1.577 1.652 553,162 1.5962 -2.56%
2023-12-06 0 1.950 1.950 1.980 1.940 1.940 76,533 148,372 1.9387 1.636 1.636 1.661 1.627 1.627 91,240 1.6262 0.52%
2023-12-05 0 1.940 1.940 1.950 1.900 2.000 296,000 578,720 1.9551 1.627 1.627 1.636 1.594 1.678 352,879 1.6400 -3.00%
2023-12-04 0 2.000 1.980 2.000 1.990 2.000 94,881 189,560 1.9979 1.678 1.661 1.678 1.669 1.678 113,113 1.6758 0.50%
2023-12-01 0 1.990 1.990 2.000 1.990 2.000 136,000 271,920 1.9994 1.669 1.669 1.678 1.669 1.678 162,134 1.6771 -1.00%
2023-11-30 0 2.010 2.010 2.030 2.000 2.060 376,000 761,680 2.0257 1.686 1.686 1.703 1.678 1.728 448,252 1.6992 -1.95%
2023-11-29 0 2.050 2.040 2.070 2.040 2.050 63,340 129,473 2.0441 1.720 1.711 1.736 1.711 1.720 75,511 1.7146 -0.49%
2023-11-28 0 2.060 2.060 2.080 2.050 2.060 72,000 148,080 2.0567 1.728 1.728 1.745 1.720 1.728 85,835 1.7252 -0.96%
2023-11-27 0 2.080 2.070 2.090 2.080 2.150 56,000 117,760 2.1029 1.745 1.736 1.753 1.745 1.803 66,761 1.7639 -0.95%
2023-11-24 0 2.100 2.080 2.100 2.100 2.110 130,698 275,360 2.1068 1.762 1.745 1.762 1.762 1.770 155,813 1.7672 0.00%
2023-11-23 0 2.100 2.070 2.110 2.080 2.110 88,000 184,720 2.0991 1.762 1.736 1.770 1.745 1.770 104,910 1.7607 -2.78%
2023-11-22 0 2.160 2.150 2.200 2.140 2.260 568,000 1,235,680 2.1755 1.812 1.803 1.845 1.795 1.896 677,146 1.8248 2.37%
2023-11-21 0 2.110 2.090 2.140 2.080 2.110 96,000 200,720 2.0908 1.770 1.753 1.795 1.745 1.770 114,447 1.7538 2.43%
2023-11-20 0 2.060 2.040 2.070 2.010 2.060 152,523 311,435 2.0419 1.728 1.711 1.736 1.686 1.728 181,832 1.7128 0.00%
2023-11-17 0 2.060 2.050 2.070 1.990 2.140 219,069 452,771 2.0668 1.728 1.720 1.736 1.669 1.795 261,165 1.7337 -0.96%
2023-11-16 0 2.080 2.050 2.090 1.980 2.100 344,000 703,760 2.0458 1.745 1.720 1.753 1.661 1.762 410,103 1.7161 -0.48%
2023-11-15 0 2.090 2.090 2.100 2.040 2.120 386,229 806,920 2.0892 1.753 1.753 1.762 1.711 1.778 460,446 1.7525 -0.48%
2023-11-14 0 2.100 2.080 2.100 2.100 2.100 114,547 240,395 2.0987 1.762 1.745 1.762 1.762 1.762 136,558 1.7604 0.48%
2023-11-13 0 2.090 2.120 2.140 2.090 2.150 312,000 657,920 2.1087 1.753 1.778 1.795 1.753 1.803 371,954 1.7688 -4.57%
2023-11-10 0 2.190 2.160 2.190 2.190 2.220 24,000 52,800 2.2000 1.837 1.812 1.837 1.837 1.862 28,612 1.8454 -1.35%
2023-11-09 0 2.220 2.190 2.230 2.190 2.220 27,019 59,321 2.1955 1.862 1.837 1.871 1.837 1.862 32,211 1.8416 0.91%
2023-11-08 0 2.200 2.180 2.200 2.160 2.200 35,970 78,292 2.1766 1.845 1.829 1.845 1.812 1.845 42,882 1.8258 0.92%
2023-11-07 0 2.180 2.180 2.210 2.180 2.190 123,831 270,796 2.1868 1.829 1.829 1.854 1.829 1.837 147,626 1.8343 -0.46%
2023-11-06 0 2.190 2.190 2.210 - - 8,000 17,760 2.2200 1.837 1.837 1.854 - - 9,537 1.8622 0.00%
2023-11-03 0 2.190 2.190 2.220 2.190 2.190 32,000 70,080 2.1900 1.837 1.837 1.862 1.837 1.837 38,149 1.8370 0.00%
2023-11-02 0 2.190 2.170 2.190 2.160 2.200 392,042 855,929 2.1833 1.837 1.820 1.837 1.812 1.845 467,376 1.8313 -1.35%
2023-11-01 0 2.220 2.210 2.230 2.200 2.220 184,000 407,840 2.2165 1.862 1.854 1.871 1.845 1.862 219,357 1.8593 -0.45%
2023-10-31 0 2.230 2.210 2.230 2.220 2.230 196,530 437,440 2.2258 1.871 1.854 1.871 1.862 1.871 234,295 1.8670 -0.45%
2023-10-30 0 2.240 2.230 2.250 2.240 2.240 156,869 351,309 2.2395 1.879 1.871 1.887 1.879 1.879 187,013 1.8785 0.00%
2023-10-27 0 2.240 2.230 2.250 2.230 2.240 185,645 414,624 2.2334 1.879 1.871 1.887 1.871 1.879 221,318 1.8734 0.00%
2023-10-26 0 2.240 2.230 2.250 2.240 2.260 307,225 688,967 2.2425 1.879 1.871 1.887 1.879 1.896 366,261 1.8811 -0.44%
2023-10-25 0 2.250 2.240 2.280 2.240 2.280 85,709 193,496 2.2576 1.887 1.879 1.912 1.879 1.912 102,179 1.8937 0.90%
2023-10-24 0 2.230 2.230 2.270 2.230 2.230 206,707 460,825 2.2294 1.871 1.871 1.904 1.871 1.871 246,428 1.8700 -0.45%
2023-10-20 0 2.240 2.230 2.250 2.240 2.250 256,000 573,840 2.2416 1.879 1.871 1.887 1.879 1.887 305,193 1.8803 0.45%
2023-10-19 0 2.230 2.210 2.240 2.220 2.250 78,226 174,794 2.2345 1.871 1.854 1.879 1.862 1.887 93,258 1.8743 -0.45%
2023-10-18 0 2.240 2.240 2.250 2.230 2.240 40,000 89,440 2.2360 1.879 1.879 1.887 1.871 1.879 47,686 1.8756 0.00%
2023-10-17 0 2.240 2.240 2.250 2.240 2.250 47,948 107,245 2.2367 1.879 1.879 1.887 1.879 1.887 57,162 1.8762 -0.44%
2023-10-16 0 2.250 2.240 2.250 2.240 2.250 75,831 169,826 2.2395 1.887 1.879 1.887 1.879 1.887 90,403 1.8786 0.45%
2023-10-13 0 2.240 2.230 2.260 2.240 2.250 272,000 611,440 2.2479 1.879 1.871 1.896 1.879 1.887 324,267 1.8856 -0.44%
2023-10-12 0 2.250 2.240 2.250 2.250 2.250 270,216 607,675 2.2488 1.887 1.879 1.887 1.887 1.887 322,140 1.8864 0.00%
2023-10-11 0 2.250 2.240 2.250 2.240 2.260 504,000 1,134,320 2.2506 1.887 1.879 1.887 1.879 1.896 600,848 1.8879 -0.44%
2023-10-10 0 2.260 2.250 2.260 2.260 2.260 592,000 1,337,920 2.2600 1.896 1.887 1.896 1.896 1.896 705,758 1.8957 0.00%
2023-10-09 0 2.260 2.260 2.290 2.260 2.290 120,954 274,148 2.2665 1.896 1.896 1.921 1.896 1.921 144,196 1.9012 0.44%
2023-10-06 0 2.250 2.250 2.280 2.220 2.260 256,000 575,360 2.2475 1.887 1.887 1.912 1.862 1.896 305,193 1.8852 0.00%
2023-10-05 0 2.250 2.250 2.280 2.250 2.280 70,608 159,169 2.2543 1.887 1.887 1.912 1.887 1.912 84,176 1.8909 -0.44%
2023-10-04 0 2.260 2.230 2.270 2.220 2.270 347,548 783,725 2.2550 1.896 1.871 1.904 1.862 1.904 414,332 1.8915 -0.88%
2023-10-03 0 2.280 2.250 2.280 2.250 2.290 89,000 202,390 2.2740 1.912 1.887 1.912 1.887 1.921 106,102 1.9075 0.00%
2023-09-29 0 2.280 2.250 2.280 2.250 2.280 344,000 777,840 2.2612 1.912 1.887 1.912 1.887 1.912 410,103 1.8967 2.24%
2023-09-28 0 2.230 2.230 2.240 2.230 2.240 112,000 250,800 2.2393 1.871 1.871 1.879 1.871 1.879 133,522 1.8783 -0.45%
2023-09-27 0 2.240 2.240 2.260 2.240 2.260 147,807 332,177 2.2474 1.879 1.879 1.896 1.879 1.896 176,209 1.8851 -0.44%
2023-09-26 0 2.250 2.240 2.250 2.230 2.260 144,000 322,560 2.2400 1.887 1.879 1.887 1.871 1.896 171,671 1.8789 1.81%
2023-09-25 0 2.210 2.200 2.230 2.210 2.250 856,000 1,910,960 2.2324 1.854 1.845 1.871 1.854 1.887 1,020,488 1.8726 -1.34%
2023-09-22 0 2.240 2.230 2.240 2.240 2.240 280,000 627,200 2.2400 1.879 1.871 1.879 1.879 1.879 333,805 1.8789 -0.44%
2023-09-21 0 2.250 2.240 2.260 2.240 2.250 422,994 949,826 2.2455 1.887 1.879 1.896 1.879 1.887 504,276 1.8835 0.45%
2023-09-20 0 2.240 2.240 2.260 2.240 2.250 225,216 506,503 2.2490 1.879 1.879 1.896 1.879 1.887 268,493 1.8865 -0.44%
2023-09-19 0 2.250 2.240 2.250 2.240 2.250 184,000 412,400 2.2413 1.887 1.879 1.887 1.879 1.887 219,357 1.8800 0.45%
2023-09-18 0 2.240 2.230 2.250 2.230 2.250 650,433 1,454,392 2.2360 1.879 1.871 1.887 1.871 1.887 775,420 1.8756 -0.44%
2023-09-15 0 2.250 2.250 2.270 2.250 2.300 112,095 253,840 2.2645 1.887 1.887 1.904 1.887 1.929 133,635 1.8995 0.00%
2023-09-14 0 2.250 2.240 2.250 2.240 2.250 536,000 1,201,520 2.2416 1.887 1.879 1.887 1.879 1.887 638,997 1.8803 0.45%
2023-09-13 0 2.240 2.240 2.260 2.230 2.260 433,254 975,114 2.2507 1.879 1.879 1.896 1.871 1.896 516,508 1.8879 -1.32%
2023-09-12 0 2.270 2.260 2.280 2.200 2.270 58,412 131,962 2.2592 1.904 1.896 1.912 1.845 1.904 69,636 1.8950 0.00%
2023-09-11 0 2.270 2.270 2.280 2.220 2.270 164,322 371,996 2.2638 1.904 1.904 1.912 1.862 1.904 195,898 1.8989 0.00%
2023-09-07 0 2.270 2.260 2.270 2.260 2.270 314,038 710,515 2.2625 1.904 1.896 1.904 1.896 1.904 374,383 1.8978 0.00%
2023-09-06 0 2.270 2.260 2.270 2.250 2.270 271,082 614,103 2.2654 1.904 1.896 1.904 1.887 1.904 323,173 1.9002 0.44%
2023-09-05 0 2.260 2.260 2.270 2.250 2.280 728,000 1,649,200 2.2654 1.896 1.896 1.904 1.887 1.912 867,892 1.9002 -1.31%
2023-09-04 0 2.290 2.280 2.290 2.270 2.290 128,907 293,209 2.2746 1.921 1.912 1.921 1.904 1.921 153,678 1.9079 0.88%
2023-08-31 0 2.270 2.270 2.280 2.270 2.290 271,400 616,636 2.2721 1.904 1.904 1.912 1.904 1.921 323,552 1.9058 -1.30%
2023-08-30 0 2.300 2.290 2.300 2.290 2.300 53,849 123,460 2.2927 1.929 1.921 1.929 1.921 1.929 64,197 1.9232 0.44%
2023-08-29 0 2.290 2.280 2.290 2.280 2.300 101,132 231,575 2.2898 1.921 1.912 1.921 1.912 1.929 120,565 1.9207 0.00%
2023-08-28 0 2.290 2.290 2.300 2.290 2.340 155,338 358,618 2.3086 1.921 1.921 1.929 1.921 1.963 185,188 1.9365 0.00%
2023-08-25 0 2.290 2.290 2.300 2.280 2.300 344,000 787,760 2.2900 1.921 1.921 1.929 1.912 1.929 410,103 1.9209 0.44%
2023-08-24 0 2.280 2.270 2.280 2.280 2.300 255,624 586,030 2.2925 1.912 1.904 1.912 1.912 1.929 304,744 1.9230 -0.44%
2023-08-23 0 2.290 2.280 2.290 2.260 2.290 352,000 800,880 2.2752 1.921 1.912 1.921 1.896 1.921 419,640 1.9085 0.88%
2023-08-22 0 2.270 2.270 2.280 2.260 2.290 101,312 230,591 2.2760 1.904 1.904 1.912 1.896 1.921 120,780 1.9092 -0.44%
2023-08-21 0 2.280 2.270 2.280 2.280 2.300 144,000 328,480 2.2811 1.912 1.904 1.912 1.912 1.929 171,671 1.9134 -0.87%
2023-08-18 0 2.300 2.280 2.300 2.280 2.320 140,798 324,283 2.3032 1.929 1.912 1.929 1.912 1.946 167,854 1.9319 0.88%
2023-08-17 0 2.280 2.280 2.300 2.280 2.290 144,000 328,480 2.2811 1.912 1.912 1.929 1.912 1.921 171,671 1.9134 -0.87%
2023-08-16 0 2.300 2.300 2.320 2.300 2.300 128,000 294,560 2.3013 1.929 1.929 1.946 1.929 1.929 152,596 1.9303 -1.29%
2023-08-15 0 2.330 2.320 2.330 2.330 2.340 32,000 74,640 2.3325 1.954 1.946 1.954 1.954 1.963 38,149 1.9565 0.43%
2023-08-14 0 2.320 2.310 2.330 2.310 2.350 243,163 565,609 2.3260 1.946 1.938 1.954 1.938 1.971 289,889 1.9511 0.87%
2023-08-11 0 2.300 2.290 2.300 2.300 2.330 96,000 222,160 2.3142 1.929 1.921 1.929 1.929 1.954 114,447 1.9412 -1.71%
2023-08-10 0 2.340 2.310 2.350 2.310 2.340 344,000 801,760 2.3307 1.963 1.938 1.971 1.938 1.963 410,103 1.9550 -0.43%
2023-08-09 0 2.350 2.330 2.360 2.340 2.360 99,066 233,211 2.3541 1.971 1.954 1.980 1.963 1.980 118,102 1.9747 0.86%
2023-08-08 0 2.400 2.360 2.430 2.370 2.400 232,000 554,720 2.3910 1.954 1.922 1.979 1.930 1.954 284,902 1.9471 0.84%
2023-08-07 0 2.380 2.360 2.380 2.380 2.450 289,225 701,389 2.4251 1.938 1.922 1.938 1.938 1.995 355,176 1.9748 1.28%
2023-08-04 0 2.350 2.350 2.380 2.330 2.340 32,000 74,800 2.3375 1.914 1.914 1.938 1.897 1.905 39,297 1.9035 1.29%
2023-08-03 0 2.320 2.320 2.360 2.320 2.350 340,321 795,181 2.3366 1.889 1.889 1.922 1.889 1.914 417,924 1.9027 -1.28%
2023-08-02 0 2.350 2.340 2.350 2.350 2.350 32,000 75,200 2.3500 1.914 1.905 1.914 1.914 1.914 39,297 1.9136 -2.08%
2023-08-01 0 2.400 2.400 2.420 2.400 2.480 44,893 108,858 2.4248 1.954 1.954 1.971 1.954 2.019 55,130 1.9746 -2.44%
2023-07-31 0 2.460 2.440 2.470 2.430 2.470 80,828 198,307 2.4534 2.003 1.987 2.011 1.979 2.011 99,259 1.9979 -0.40%
2023-07-28 0 2.470 2.450 2.470 2.410 2.470 1,440,000 3,506,560 2.4351 2.011 1.995 2.011 1.962 2.011 1,768,360 1.9829 4.66%
2023-07-27 0 2.360 2.350 2.360 2.320 2.380 923,659 2,178,728 2.3588 1.922 1.914 1.922 1.889 1.938 1,134,279 1.9208 2.16%
2023-07-26 0 2.310 2.300 2.320 2.260 2.310 120,000 276,080 2.3007 1.881 1.873 1.889 1.840 1.881 147,363 1.8735 0.43%
2023-07-25 0 2.300 2.260 2.400 2.250 2.300 216,000 489,840 2.2678 1.873 1.840 1.954 1.832 1.873 265,254 1.8467 0.88%
2023-07-24 0 2.280 2.260 2.300 2.250 2.280 200,000 452,880 2.2644 1.857 1.840 1.873 1.832 1.857 245,606 1.8439 1.33%
2023-07-21 0 2.250 2.240 2.260 2.230 2.250 129,341 290,510 2.2461 1.832 1.824 1.840 1.816 1.832 158,834 1.8290 0.00%
2023-07-20 0 2.250 2.210 2.260 2.240 2.260 90,066 202,509 2.2485 1.832 1.800 1.840 1.824 1.840 110,604 1.8309 0.00%
2023-07-19 0 2.250 2.240 2.250 2.240 2.250 342,153 769,216 2.2482 1.832 1.824 1.832 1.824 1.832 420,173 1.8307 0.00%
2023-07-18 0 2.250 2.250 2.260 2.250 2.260 66,663 150,071 2.2512 1.832 1.832 1.840 1.832 1.840 81,864 1.8332 -0.44%
2023-07-14 0 2.260 2.240 2.260 2.260 2.280 68,717 155,517 2.2632 1.840 1.824 1.840 1.840 1.857 84,386 1.8429 0.44%
2023-07-13 0 2.250 2.250 2.260 2.250 2.250 198,340 446,011 2.2487 1.832 1.832 1.840 1.832 1.832 243,567 1.8312 0.00%
2023-07-12 0 2.250 2.250 2.270 2.240 2.250 145,260 326,237 2.2459 1.832 1.832 1.848 1.824 1.832 178,383 1.8289 0.00%
2023-07-11 0 2.250 2.250 2.280 2.250 2.270 91,290 205,948 2.2560 1.832 1.832 1.857 1.832 1.848 112,107 1.8371 0.00%
2023-07-10 0 2.250 2.250 2.260 2.250 2.250 8,000 18,000 2.2500 1.832 1.832 1.840 1.832 1.832 9,824 1.8322 0.45%
2023-07-07 0 2.240 2.240 2.260 2.240 2.250 105,329 236,910 2.2492 1.824 1.824 1.840 1.824 1.832 129,347 1.8316 -1.32%
2023-07-06 0 2.270 2.260 2.330 2.260 2.290 319,397 725,517 2.2715 1.848 1.840 1.897 1.840 1.865 392,228 1.8497 0.89%
2023-07-05 0 2.250 2.240 2.260 2.250 2.250 136,000 306,000 2.2500 1.832 1.824 1.840 1.832 1.832 167,012 1.8322 0.45%
2023-07-04 0 2.240 2.240 2.260 2.240 2.250 128,000 287,920 2.2494 1.824 1.824 1.840 1.824 1.832 157,188 1.8317 -0.44%
2023-07-03 0 2.250 2.240 2.250 2.240 2.250 248,000 557,520 2.2481 1.832 1.824 1.832 1.824 1.832 304,551 1.8306 0.00%
2023-06-30 0 2.250 2.250 2.260 2.210 2.250 188,246 422,792 2.2460 1.832 1.832 1.840 1.800 1.832 231,171 1.8289 0.45%
2023-06-29 0 2.240 2.220 2.250 2.240 2.240 11,984 26,605 2.2200 1.824 1.808 1.832 1.824 1.824 14,717 1.8078 -0.44%
2023-06-28 0 2.250 2.250 2.260 2.240 2.250 265,983 598,301 2.2494 1.832 1.832 1.840 1.824 1.832 326,634 1.8317 0.45%
2023-06-27 0 2.240 2.240 2.250 2.200 2.240 108,244 241,888 2.2347 1.824 1.824 1.832 1.791 1.824 132,927 1.8197 -0.44%
2023-06-26 0 2.250 2.240 2.250 2.200 2.250 156,442 351,194 2.2449 1.832 1.824 1.832 1.791 1.832 192,115 1.8280 0.45%
2023-06-23 0 2.240 2.240 2.250 2.240 2.250 115,331 259,121 2.2468 1.824 1.824 1.832 1.824 1.832 141,630 1.8296 0.00%
2023-06-21 0 2.240 2.240 2.260 2.240 2.250 49,323 110,909 2.2486 1.824 1.824 1.840 1.824 1.832 60,570 1.8311 0.00%
2023-06-20 0 2.240 2.240 2.260 2.240 2.250 136,000 305,600 2.2471 1.824 1.824 1.840 1.824 1.832 167,012 1.8298 0.45%
2023-06-19 0 2.230 2.230 2.250 2.230 2.250 177,233 395,976 2.2342 1.816 1.816 1.832 1.816 1.832 217,647 1.8193 -0.45%
2023-06-16 0 2.240 2.230 2.250 2.220 2.240 103,636 231,439 2.2332 1.824 1.816 1.832 1.808 1.824 127,268 1.8185 0.00%
2023-06-15 0 2.240 2.240 2.250 2.220 2.240 99,356 221,108 2.2254 1.824 1.824 1.832 1.808 1.824 122,012 1.8122 0.00%
2023-06-14 0 2.240 2.230 2.250 2.240 2.240 40,000 89,600 2.2400 1.824 1.816 1.832 1.824 1.824 49,121 1.8241 0.00%
2023-06-13 0 2.240 2.230 2.240 2.240 2.240 20,339 45,559 2.2400 1.824 1.816 1.824 1.824 1.824 24,977 1.8240 1.36%
2023-06-12 0 2.210 2.210 2.220 2.200 2.210 224,000 494,800 2.2089 1.800 1.800 1.808 1.791 1.800 275,078 1.7988 -0.45%
2023-06-09 0 2.220 2.220 2.240 - - 7,770 17,071 2.1970 1.808 1.808 1.824 - - 9,542 1.7891 0.00%
2023-06-08 0 2.220 2.200 2.240 2.210 2.220 48,000 106,480 2.2183 1.808 1.791 1.824 1.800 1.808 58,945 1.8064 0.91%
2023-06-07 0 2.200 2.200 2.210 2.190 2.210 146,254 321,701 2.1996 1.791 1.791 1.800 1.783 1.800 179,604 1.7912 0.46%
2023-06-06 0 2.190 2.190 2.200 2.180 2.190 264,000 578,080 2.1897 1.783 1.783 1.791 1.775 1.783 324,199 1.7831 0.00%
2023-06-05 0 2.190 2.190 2.200 2.180 2.200 416,593 914,436 2.1950 1.783 1.783 1.791 1.775 1.791 511,588 1.7874 -1.35%
2023-06-02 0 2.220 2.210 2.220 2.190 2.230 72,000 159,680 2.2178 1.808 1.800 1.808 1.783 1.816 88,418 1.8060 0.91%
2023-06-01 0 2.200 2.190 2.210 2.190 2.200 48,000 105,280 2.1933 1.791 1.783 1.800 1.783 1.791 58,945 1.7861 0.46%
2023-05-31 0 2.190 2.180 2.200 2.180 2.270 536,000 1,188,080 2.2166 1.783 1.775 1.791 1.775 1.848 658,223 1.8050 -3.10%
2023-05-30 0 2.260 2.260 2.280 2.250 2.270 144,762 327,379 2.2615 1.840 1.840 1.857 1.832 1.848 177,772 1.8416 0.00%
2023-05-29 0 2.260 2.260 2.270 2.260 2.400 160,000 364,640 2.2790 1.840 1.840 1.848 1.840 1.954 196,484 1.8558 0.89%
2023-05-25 0 2.240 2.230 2.260 2.240 2.300 852,000 1,932,820 2.2686 1.824 1.816 1.840 1.824 1.873 1,046,280 1.8473 -2.18%
2023-05-24 0 2.290 2.280 2.290 2.290 2.350 431,306 993,544 2.3036 1.865 1.857 1.865 1.865 1.914 529,656 1.8758 -0.87%
2023-05-23 0 2.310 2.300 2.310 2.310 2.320 402,846 931,288 2.3118 1.881 1.873 1.881 1.881 1.889 494,706 1.8825 -0.43%
2023-05-22 0 2.320 2.310 2.330 2.310 2.350 154,931 360,815 2.3289 1.889 1.881 1.897 1.881 1.914 190,260 1.8964 0.43%
2023-05-19 0 2.310 2.300 2.320 2.310 2.320 131,696 304,512 2.3122 1.881 1.873 1.889 1.881 1.889 161,726 1.8829 0.43%
2023-05-18 0 2.300 2.300 2.310 2.300 2.320 536,000 1,239,520 2.3125 1.873 1.873 1.881 1.873 1.889 658,223 1.8831 -0.43%
2023-05-17 0 2.310 2.310 2.320 2.310 2.320 403,637 935,403 2.3174 1.881 1.881 1.889 1.881 1.889 495,677 1.8871 -0.43%
2023-05-16 0 2.320 2.320 2.340 2.320 2.330 64,000 148,560 2.3213 1.889 1.889 1.905 1.889 1.897 78,594 1.8902 0.00%
2023-05-15 0 2.320 2.320 2.330 2.310 2.320 94,247 218,416 2.3175 1.889 1.889 1.897 1.881 1.889 115,738 1.8872 0.00%
2023-05-12 0 2.320 2.310 2.330 2.320 2.320 200,000 464,000 2.3200 1.889 1.881 1.897 1.889 1.889 245,606 1.8892 0.00%
2023-05-11 0 2.320 2.320 2.340 2.320 2.330 272,000 631,760 2.3226 1.889 1.889 1.905 1.889 1.897 334,024 1.8914 -0.43%
2023-05-10 0 2.330 2.320 2.330 2.320 2.340 159,583 370,784 2.3235 1.897 1.889 1.897 1.889 1.905 195,972 1.8920 0.43%
2023-05-09 0 2.320 2.320 2.330 2.280 2.320 191,623 443,523 2.3146 1.889 1.889 1.897 1.857 1.889 235,318 1.8848 -0.43%
2023-05-08 0 2.330 2.320 2.330 2.320 2.350 125,710 294,141 2.3398 1.897 1.889 1.897 1.889 1.914 154,375 1.9054 0.00%
2023-05-05 0 2.330 2.320 2.340 2.320 2.360 130,858 307,116 2.3469 1.897 1.889 1.905 1.889 1.922 160,697 1.9111 0.00%
2023-05-04 0 2.330 2.320 2.330 2.320 2.330 99,431 231,517 2.3284 1.897 1.889 1.897 1.889 1.897 122,104 1.8961 0.00%
2023-05-03 0 2.330 2.320 2.330 2.320 2.340 112,000 260,160 2.3229 1.897 1.889 1.897 1.889 1.905 137,539 1.8915 0.00%
2023-05-02 0 2.330 2.330 2.340 2.320 2.340 194,010 450,463 2.3219 1.897 1.897 1.905 1.889 1.905 238,250 1.8907 0.00%
2023-04-28 0 2.330 2.300 2.330 2.290 2.330 755,007 1,738,287 2.3023 1.897 1.873 1.897 1.865 1.897 927,169 1.8748 0.43%
2023-04-27 0 2.320 2.310 2.340 2.320 2.330 131,103 304,065 2.3193 1.889 1.881 1.905 1.889 1.897 160,998 1.8886 0.00%
2023-04-26 0 2.320 2.320 2.340 2.300 2.340 125,432 290,663 2.3173 1.889 1.889 1.905 1.873 1.905 154,034 1.8870 0.00%
2023-04-25 0 2.320 2.320 2.330 2.320 2.340 38,615 89,879 2.3276 1.889 1.889 1.897 1.889 1.905 47,420 1.8954 -0.85%
2023-04-24 0 2.340 2.340 2.350 2.340 2.350 24,000 56,240 2.3433 1.905 1.905 1.914 1.905 1.914 29,473 1.9082 0.86%
2023-04-21 0 2.320 2.320 2.330 2.320 2.320 163,250 378,436 2.3181 1.889 1.889 1.897 1.889 1.889 200,476 1.8877 -1.28%
2023-04-20 0 2.350 2.330 2.360 2.320 2.350 115,270 268,430 2.3287 1.914 1.897 1.922 1.889 1.914 141,555 1.8963 1.29%
2023-04-19 0 2.320 2.320 2.330 2.310 2.320 72,000 166,640 2.3144 1.889 1.889 1.897 1.881 1.889 88,418 1.8847 -0.43%
2023-04-18 0 2.330 2.320 2.340 2.330 2.380 224,000 526,400 2.3500 1.897 1.889 1.905 1.897 1.938 275,078 1.9136 -2.10%
2023-04-17 0 2.380 2.370 2.380 2.340 2.380 190,900 450,797 2.3614 1.938 1.930 1.938 1.905 1.938 234,430 1.9229 0.00%
2023-04-14 0 2.380 2.380 2.390 2.370 2.420 416,000 996,000 2.3942 1.938 1.938 1.946 1.930 1.971 510,859 1.9497 -2.06%
2023-04-13 0 2.430 2.420 2.430 2.430 2.500 110,990 273,155 2.4611 1.979 1.971 1.979 1.979 2.036 136,299 2.0041 -0.82%
2023-04-12 0 2.450 2.440 2.460 2.440 2.490 91,605 225,216 2.4586 1.995 1.987 2.003 1.987 2.028 112,493 2.0020 -0.81%
2023-04-11 0 2.470 2.460 2.480 2.470 2.470 32,000 79,040 2.4700 2.011 2.003 2.019 2.011 2.011 39,297 2.0114 -0.80%
2023-04-06 0 2.490 2.480 2.500 2.480 2.490 276,146 686,681 2.4867 2.028 2.019 2.036 2.019 2.028 339,115 2.0249 -0.40%
2023-04-04 0 2.500 2.490 2.510 2.490 2.510 116,638 291,825 2.5020 2.036 2.028 2.044 2.028 2.044 143,235 2.0374 -0.40%
2023-04-03 0 2.510 2.510 2.530 2.470 2.520 219,620 547,609 2.4934 2.044 2.044 2.060 2.011 2.052 269,699 2.0304 -1.18%
2023-03-31 0 2.540 2.540 2.570 2.530 2.580 63,129 161,467 2.5577 2.068 2.068 2.093 2.060 2.101 77,524 2.0828 -1.55%
2023-03-30 0 2.580 2.570 2.590 2.570 2.580 56,000 144,400 2.5786 2.101 2.093 2.109 2.093 2.101 68,770 2.0998 0.78%
2023-03-29 0 2.560 2.550 2.570 2.520 2.560 50,529 128,162 2.5364 2.085 2.077 2.093 2.052 2.085 62,051 2.0654 -1.54%
2023-03-28 0 2.600 2.590 2.600 2.580 2.610 168,000 436,080 2.5957 2.117 2.109 2.117 2.101 2.125 206,309 2.1137 -0.38%
2023-03-27 0 2.610 2.590 2.630 2.420 2.620 667,053 1,665,382 2.4966 2.125 2.109 2.142 1.971 2.134 819,159 2.0330 4.82%
2023-03-24 0 2.490 2.480 2.530 2.410 2.580 192,134 477,701 2.4863 2.028 2.019 2.060 1.962 2.101 235,946 2.0246 -4.23%
2023-03-23 0 2.600 2.580 2.620 2.590 2.600 16,000 41,520 2.5950 2.117 2.101 2.134 2.109 2.117 19,648 2.1131 -1.89%
2023-03-22 0 2.650 2.640 2.680 2.580 2.650 184,000 480,480 2.6113 2.158 2.150 2.182 2.101 2.158 225,957 2.1264 3.92%
2023-03-21 0 2.550 2.540 2.570 2.530 2.570 66,665 169,752 2.5463 2.077 2.068 2.093 2.060 2.093 81,866 2.0735 2.41%
2023-03-20 0 2.490 2.490 2.510 2.470 2.520 98,643 245,995 2.4938 2.028 2.028 2.044 2.011 2.052 121,136 2.0307 -2.73%
2023-03-17 0 2.560 2.550 2.600 2.480 2.600 457,795 1,155,951 2.5250 2.085 2.077 2.117 2.019 2.117 562,185 2.0562 1.19%
2023-03-16 0 2.530 2.510 2.560 2.490 2.530 184,000 460,800 2.5043 2.060 2.044 2.085 2.028 2.060 225,957 2.0393 0.40%
2023-03-15 0 2.520 2.520 2.530 2.520 2.670 216,509 554,861 2.5628 2.052 2.052 2.060 2.052 2.174 265,879 2.0869 -2.70%
2023-03-14 0 2.590 2.570 2.600 2.590 2.620 216,000 560,960 2.5970 2.109 2.093 2.117 2.109 2.134 265,254 2.1148 -2.26%
2023-03-13 0 2.650 2.640 2.680 2.650 2.790 40,000 107,360 2.6840 2.158 2.150 2.182 2.158 2.272 49,121 2.1856 0.38%
2023-03-10 0 2.640 2.620 2.650 2.540 2.710 227,652 594,296 2.6105 2.150 2.134 2.158 2.068 2.207 279,563 2.1258 -0.75%
2023-03-09 0 2.660 2.640 2.680 2.590 2.790 291,830 777,471 2.6641 2.166 2.150 2.182 2.109 2.272 358,375 2.1694 -1.48%
2023-03-08 0 2.700 2.700 2.720 2.700 2.800 398,803 1,089,220 2.7312 2.199 2.199 2.215 2.199 2.280 489,741 2.2241 -3.68%
2023-03-07 0 2.890 2.870 2.900 2.740 2.940 772,587 2,209,656 2.8601 2.283 2.267 2.291 2.164 2.322 978,171 2.2590 -0.69%
2023-03-06 0 2.910 2.900 2.920 2.770 2.910 954,678 2,747,466 2.8779 2.298 2.291 2.306 2.188 2.298 1,208,716 2.2730 5.43%
2023-03-03 0 2.760 2.740 2.760 2.740 2.760 35,664 97,879 2.7445 2.180 2.164 2.180 2.164 2.180 45,154 2.1677 1.10%
2023-03-02 0 2.730 2.720 2.750 2.720 2.740 272,593 744,472 2.7311 2.156 2.148 2.172 2.148 2.164 345,129 2.1571 -0.36%
2023-03-01 0 2.740 2.730 2.740 2.710 2.800 496,000 1,365,440 2.7529 2.164 2.156 2.164 2.140 2.212 627,985 2.1743 -0.72%
2023-02-28 0 2.760 2.730 2.760 2.740 2.790 663,295 1,837,995 2.7710 2.180 2.156 2.180 2.164 2.204 839,797 2.1886 1.85%
2023-02-27 0 2.710 2.710 2.730 2.710 2.760 600,000 1,635,120 2.7252 2.140 2.140 2.156 2.140 2.180 759,659 2.1524 -1.45%
2023-02-24 0 2.750 2.710 2.760 2.510 2.790 1,384,000 3,729,040 2.6944 2.172 2.140 2.180 1.982 2.204 1,752,280 2.1281 7.42%
2023-02-23 0 2.560 2.560 2.580 2.530 2.600 140,548 361,619 2.5729 2.022 2.022 2.038 1.998 2.054 177,948 2.0322 0.39%
2023-02-22 0 2.550 2.530 2.560 2.550 2.550 8,000 20,400 2.5500 2.014 1.998 2.022 2.014 2.014 10,129 2.0141 -1.16%
2023-02-21 0 2.580 2.560 2.600 2.580 2.600 81,739 211,126 2.5829 2.038 2.022 2.054 2.038 2.054 103,490 2.0401 -0.77%
2023-02-20 0 2.600 2.570 2.600 2.520 2.600 104,000 265,520 2.5531 2.054 2.030 2.054 1.990 2.054 131,674 2.0165 2.77%
2023-02-17 0 2.530 2.520 2.540 2.360 2.530 228,890 558,917 2.4419 1.998 1.990 2.006 1.864 1.998 289,797 1.9286 2.85%
2023-02-16 0 2.460 2.460 2.480 2.460 2.480 40,000 98,880 2.4720 1.943 1.943 1.959 1.943 1.959 50,644 1.9525 -0.81%
2023-02-15 0 2.480 2.470 2.500 2.480 2.530 43,785 109,715 2.5058 1.959 1.951 1.975 1.959 1.998 55,436 1.9791 -1.59%
2023-02-14 0 2.520 2.490 2.530 2.500 2.520 37,982 95,073 2.5031 1.990 1.967 1.998 1.975 1.990 48,089 1.9770 0.80%
2023-02-13 0 2.500 2.490 2.500 2.380 2.500 352,000 863,680 2.4536 1.975 1.967 1.975 1.880 1.975 445,667 1.9380 -0.40%
2023-02-10 0 2.510 2.510 2.520 2.490 2.510 48,000 120,080 2.5017 1.982 1.982 1.990 1.967 1.982 60,773 1.9759 -2.33%
2023-02-09 0 2.570 2.540 2.580 2.520 2.570 272,000 690,480 2.5385 2.030 2.006 2.038 1.990 2.030 344,379 2.0050 -0.39%
2023-02-08 0 2.580 2.580 2.600 2.570 2.580 24,000 61,760 2.5733 2.038 2.038 2.054 2.030 2.038 30,386 2.0325 0.78%
2023-02-07 0 2.560 2.560 2.570 2.510 2.560 118,152 299,948 2.5387 2.022 2.022 2.030 1.982 2.022 149,592 2.0051 0.79%
2023-02-06 0 2.540 2.540 2.560 2.540 2.590 442,076 1,126,427 2.5480 2.006 2.006 2.022 2.006 2.046 559,712 2.0125 -0.78%
2023-02-03 0 2.560 2.550 2.590 2.530 2.660 192,000 500,320 2.6058 2.022 2.014 2.046 1.998 2.101 243,091 2.0582 -2.66%
2023-02-02 0 2.630 2.620 2.690 2.520 2.670 410,000 1,072,980 2.6170 2.077 2.069 2.125 1.990 2.109 519,100 2.0670 4.37%
2023-02-01 0 2.520 2.510 2.540 2.450 2.550 382,309 957,238 2.5038 1.990 1.982 2.006 1.935 2.014 484,041 1.9776 4.13%
2023-01-31 0 2.420 2.410 2.450 - - 0 0 - 1.911 1.903 1.935 - - 0 - 0.00%
2023-01-30 0 2.420 2.410 2.440 2.410 2.430 128,000 309,440 2.4175 1.911 1.903 1.927 1.903 1.919 162,061 1.9094 -2.02%
2023-01-27 0 2.470 2.470 2.490 2.450 2.480 288,000 709,440 2.4633 1.951 1.951 1.967 1.935 1.959 364,636 1.9456 0.41%
2023-01-26 0 2.460 2.460 2.510 2.460 2.540 272,627 681,275 2.4989 1.943 1.943 1.982 1.943 2.006 345,173 1.9737 -0.81%
2023-01-20 0 2.480 2.470 2.480 2.390 2.490 200,000 490,240 2.4512 1.959 1.951 1.959 1.888 1.967 253,220 1.9360 5.53%
2023-01-19 0 2.350 2.320 2.350 2.310 2.460 819,166 1,941,121 2.3696 1.856 1.832 1.856 1.825 1.943 1,037,145 1.8716 -4.47%
2023-01-18 0 2.460 2.450 2.480 2.460 2.470 66,573 163,746 2.4596 1.943 1.935 1.959 1.943 1.951 84,288 1.9427 0.00%
2023-01-17 0 2.460 2.460 2.480 2.460 2.550 96,000 237,440 2.4733 1.943 1.943 1.959 1.943 2.014 121,545 1.9535 -1.20%
2023-01-16 0 2.490 2.490 2.510 2.480 2.520 272,000 676,560 2.4874 1.967 1.967 1.982 1.959 1.990 344,379 1.9646 -1.19%
2023-01-13 0 2.520 2.510 2.520 2.350 2.530 1,032,000 2,506,800 2.4291 1.990 1.982 1.990 1.856 1.998 1,306,613 1.9185 9.57%
2023-01-12 0 2.300 2.280 2.340 2.220 2.300 322,738 725,170 2.2469 1.817 1.801 1.848 1.753 1.817 408,618 1.7747 3.14%
2023-01-11 0 2.230 2.230 2.240 2.100 2.280 1,923,787 4,218,247 2.1927 1.761 1.761 1.769 1.659 1.801 2,435,703 1.7318 6.70%
2023-01-10 0 2.090 2.100 2.120 2.030 2.110 487,941 1,007,267 2.0643 1.651 1.659 1.674 1.603 1.667 617,781 1.6305 1.95%
2023-01-09 0 2.050 2.050 2.060 2.050 2.130 616,475 1,280,752 2.0775 1.619 1.619 1.627 1.619 1.682 780,518 1.6409 -2.84%
2023-01-06 0 2.110 2.110 2.130 2.030 2.140 803,217 1,667,875 2.0765 1.667 1.667 1.682 1.603 1.690 1,016,952 1.6401 1.44%
2023-01-05 0 2.080 2.080 2.090 2.080 2.140 553,984 1,166,173 2.1051 1.643 1.643 1.651 1.643 1.690 701,398 1.6626 0.97%
2023-01-04 0 2.060 2.050 2.070 2.010 2.190 767,428 1,609,176 2.0968 1.627 1.619 1.635 1.588 1.730 971,639 1.6561 -0.96%
2023-01-03 0 2.080 2.060 2.100 1.930 2.080 232,000 469,840 2.0252 1.643 1.627 1.659 1.524 1.643 293,735 1.5995 4.00%
2022-12-30 0 2.000 2.060 2.100 - - 0 0 - 1.580 1.627 1.659 - - 0 - 0.00%
2022-12-29 0 2.000 1.960 2.100 1.940 2.010 34,000 67,480 1.9847 1.580 1.548 1.659 1.532 1.588 43,047 1.5676 -0.50%
2022-12-28 0 2.010 2.000 2.060 2.010 2.260 368,000 768,400 2.0880 1.588 1.580 1.627 1.588 1.785 465,924 1.6492 -1.95%
2022-12-23 0 2.050 2.050 2.180 1.990 2.060 261,000 524,020 2.0077 1.619 1.619 1.722 1.572 1.627 330,452 1.5858 -0.97%
2022-12-22 0 2.070 2.070 2.100 2.070 2.140 112,000 234,400 2.0929 1.635 1.635 1.659 1.635 1.690 141,803 1.6530 -0.96%
2022-12-21 0 2.090 2.090 2.140 2.080 2.130 128,650 270,978 2.1063 1.651 1.651 1.690 1.643 1.682 162,884 1.6636 -1.42%
2022-12-20 0 2.120 2.110 2.140 2.110 2.140 64,000 136,160 2.1275 1.674 1.667 1.690 1.667 1.690 81,030 1.6804 -0.93%
2022-12-19 0 2.140 2.140 2.160 2.120 2.210 215,796 464,601 2.1530 1.690 1.690 1.706 1.674 1.746 273,219 1.7005 -1.83%
2022-12-16 0 2.180 2.180 2.200 2.180 2.250 247,179 544,981 2.2048 1.722 1.722 1.738 1.722 1.777 312,953 1.7414 -1.36%
2022-12-15 0 2.210 2.210 2.230 2.210 2.300 356,569 799,123 2.2411 1.746 1.746 1.761 1.746 1.817 451,451 1.7701 -4.33%
2022-12-14 0 2.310 2.300 2.320 2.300 2.380 425,303 991,596 2.3315 1.825 1.817 1.832 1.817 1.880 538,475 1.8415 -3.35%
2022-12-13 0 2.390 2.390 2.410 2.370 2.420 232,600 557,570 2.3971 1.888 1.888 1.903 1.872 1.911 294,494 1.8933 -0.42%
2022-12-12 0 2.400 2.400 2.440 2.350 2.440 224,000 538,960 2.4061 1.896 1.896 1.927 1.856 1.927 283,606 1.9004 -0.41%
2022-12-09 0 2.410 2.410 2.470 2.410 2.470 552,000 1,350,320 2.4462 1.903 1.903 1.951 1.903 1.951 698,886 1.9321 -1.63%
2022-12-08 0 2.450 2.400 2.460 2.360 2.450 299,312 717,426 2.3969 1.935 1.896 1.943 1.864 1.935 378,958 1.8932 3.38%
2022-12-07 0 2.370 2.320 2.380 2.280 2.480 962,658 2,287,260 2.3760 1.872 1.832 1.880 1.801 1.959 1,218,820 1.8766 -3.27%
2022-12-06 0 2.450 2.440 2.480 2.440 2.540 377,022 928,762 2.4634 1.935 1.927 1.959 1.927 2.006 477,347 1.9457 -2.00%
2022-12-05 0 2.500 2.500 2.510 2.460 2.500 567,630 1,407,065 2.4788 1.975 1.975 1.982 1.943 1.975 718,675 1.9579 1.21%
2022-12-02 0 2.470 2.470 2.510 2.450 2.500 576,000 1,423,360 2.4711 1.951 1.951 1.982 1.935 1.975 729,273 1.9518 0.00%
2022-12-01 0 2.470 2.460 2.510 2.470 2.540 955,000 2,363,710 2.4751 1.951 1.943 1.982 1.951 2.006 1,209,124 1.9549 -1.20%
2022-11-30 0 2.500 2.460 2.510 2.450 2.500 256,000 636,880 2.4878 1.975 1.943 1.982 1.935 1.975 324,121 1.9649 1.21%
2022-11-29 0 2.470 2.470 2.520 2.460 2.510 778,188 1,926,756 2.4760 1.951 1.951 1.990 1.943 1.982 985,262 1.9556 -1.59%
2022-11-28 0 2.510 2.500 2.510 2.480 2.510 80,000 200,000 2.5000 1.982 1.975 1.982 1.959 1.982 101,288 1.9746 0.00%
2022-11-25 0 2.510 2.500 2.510 2.440 2.510 743,814 1,833,831 2.4654 1.982 1.975 1.982 1.927 1.982 941,742 1.9473 1.62%
2022-11-24 0 2.470 2.460 2.470 2.430 2.500 246,484 608,527 2.4688 1.951 1.943 1.951 1.919 1.975 312,073 1.9500 -1.20%
2022-11-23 0 2.500 2.460 2.500 2.420 2.500 312,000 772,720 2.4767 1.975 1.943 1.975 1.911 1.975 395,023 1.9561 0.40%
2022-11-22 0 2.490 2.470 2.490 2.440 2.500 265,689 652,218 2.4548 1.967 1.951 1.967 1.927 1.975 336,388 1.9389 0.81%
2022-11-21 0 2.470 2.430 2.470 2.430 2.470 135,392 331,433 2.4480 1.951 1.919 1.951 1.919 1.951 171,420 1.9335 -0.40%
2022-11-18 0 2.480 2.430 2.490 2.440 2.490 235,799 582,029 2.4683 1.959 1.919 1.967 1.927 1.967 298,545 1.9496 -0.80%
2022-11-17 0 2.500 2.460 2.500 2.450 2.500 307,733 763,892 2.4823 1.975 1.943 1.975 1.935 1.975 389,620 1.9606 0.40%
2022-11-16 0 2.490 2.490 2.510 2.470 2.530 304,000 759,200 2.4974 1.967 1.967 1.982 1.951 1.998 384,894 1.9725 -0.80%
2022-11-15 0 2.510 2.500 2.520 2.450 2.510 317,891 787,907 2.4785 1.982 1.975 1.990 1.935 1.982 402,481 1.9576 2.03%
2022-11-14 0 2.460 2.430 2.480 2.400 2.500 344,000 837,600 2.4349 1.943 1.919 1.959 1.896 1.975 435,538 1.9231 -0.40%
2022-11-11 0 2.470 2.440 2.470 2.330 2.470 296,000 715,440 2.4170 1.951 1.927 1.951 1.840 1.951 374,765 1.9090 8.33%
2022-11-10 0 2.280 2.270 2.290 2.280 2.280 16,000 36,480 2.2800 1.801 1.793 1.809 1.801 1.801 20,258 1.8008 -0.87%
2022-11-09 0 2.300 2.300 2.320 2.250 2.310 205,126 469,722 2.2899 1.817 1.817 1.832 1.777 1.825 259,710 1.8086 -2.13%
2022-11-08 0 2.350 2.340 2.380 2.340 2.360 64,000 150,720 2.3550 1.856 1.848 1.880 1.848 1.864 81,030 1.8600 0.00%
2022-11-07 0 2.350 2.280 2.350 2.230 2.370 216,393 497,600 2.2995 1.856 1.801 1.856 1.761 1.872 273,975 1.8162 7.31%
2022-11-04 0 2.190 2.170 2.220 2.060 2.190 168,000 359,280 2.1386 1.730 1.714 1.753 1.627 1.730 212,704 1.6891 8.42%
2022-11-03 0 2.020 2.020 2.050 1.960 2.030 485,486 970,343 1.9987 1.595 1.595 1.619 1.548 1.603 614,673 1.5786 3.06%
2022-11-02 0 1.960 1.950 2.040 1.910 2.000 170,090 331,593 1.9495 1.548 1.540 1.611 1.509 1.580 215,351 1.5398 2.62%
2022-11-01 0 1.910 1.910 2.000 1.870 1.910 162,468 306,676 1.8876 1.509 1.509 1.580 1.477 1.509 205,700 1.4909 4.37%
2022-10-31 0 1.830 1.830 1.850 1.820 1.880 112,612 208,117 1.8481 1.445 1.445 1.461 1.437 1.485 142,578 1.4597 -2.14%
2022-10-28 0 1.870 1.870 1.900 1.860 1.920 120,000 224,160 1.8680 1.477 1.477 1.501 1.469 1.516 151,932 1.4754 -2.60%
2022-10-27 0 1.920 1.900 1.950 1.900 1.900 16,000 30,400 1.9000 1.516 1.501 1.540 1.501 1.501 20,258 1.5007 -0.52%
2022-10-26 0 1.930 1.900 1.930 1.880 1.930 220,107 417,951 1.8989 1.524 1.501 1.524 1.485 1.524 278,677 1.4998 5.46%
2022-10-25 0 1.830 1.820 1.850 1.800 1.850 171,828 314,893 1.8326 1.445 1.437 1.461 1.422 1.461 217,551 1.4474 -1.61%
2022-10-24 0 1.860 1.830 1.860 1.820 1.900 203,510 378,000 1.8574 1.469 1.445 1.469 1.437 1.501 257,664 1.4670 -6.06%
2022-10-21 0 1.980 1.980 2.000 1.980 2.000 120,000 239,040 1.9920 1.564 1.564 1.580 1.564 1.580 151,932 1.5733 -1.00%
2022-10-20 0 2.000 2.000 2.030 2.000 2.010 58,258 116,687 2.0029 1.580 1.580 1.603 1.580 1.588 73,760 1.5820 -1.96%
2022-10-19 0 2.040 2.000 2.040 - - 0 0 - 1.611 1.580 1.611 - - 0 - 0.00%
2022-10-18 0 2.040 2.020 2.100 2.000 2.060 128,506 260,761 2.0292 1.611 1.595 1.659 1.580 1.627 162,701 1.6027 1.49%
2022-10-17 0 2.010 2.010 2.020 1.980 2.020 132,477 264,570 1.9971 1.588 1.588 1.595 1.564 1.595 167,729 1.5774 -0.50%
2022-10-14 0 2.020 2.020 2.100 2.000 2.050 261,747 532,734 2.0353 1.595 1.595 1.659 1.580 1.619 331,397 1.6075 1.00%
2022-10-13 0 2.000 2.000 2.030 2.000 2.050 35,668 71,937 2.0168 1.580 1.580 1.603 1.580 1.619 45,159 1.5930 -2.44%
2022-10-12 0 2.050 2.040 2.050 2.010 2.080 312,854 642,836 2.0547 1.619 1.611 1.619 1.588 1.643 396,104 1.6229 -4.21%
2022-10-11 0 2.140 2.140 2.160 2.140 2.190 147,411 319,825 2.1696 1.690 1.690 1.706 1.690 1.730 186,637 1.7136 -4.46%
2022-10-10 0 2.240 2.210 2.250 2.180 2.250 168,439 371,872 2.2078 1.769 1.746 1.777 1.722 1.777 213,260 1.7437 -3.45%
2022-10-07 0 2.320 2.290 2.350 2.290 2.320 40,000 92,240 2.3060 1.832 1.809 1.856 1.809 1.832 50,644 1.8213 0.00%
2022-10-06 0 2.320 2.320 2.360 2.290 2.390 553,912 1,298,249 2.3438 1.832 1.832 1.864 1.809 1.888 701,307 1.8512 -1.28%
2022-10-05 0 2.350 2.320 2.350 2.300 2.380 192,000 449,200 2.3396 1.856 1.832 1.856 1.817 1.880 243,091 1.8479 0.00%
2022-10-03 0 2.350 2.350 2.410 2.330 2.420 165,182 393,260 2.3808 1.856 1.856 1.903 1.840 1.911 209,137 1.8804 -1.67%
2022-09-30 0 2.390 2.380 2.390 2.380 2.410 108,350 259,386 2.3940 1.888 1.880 1.888 1.880 1.903 137,182 1.8908 -0.83%
2022-09-29 0 2.410 2.410 2.480 2.410 2.470 262,930 646,875 2.4603 1.903 1.903 1.959 1.903 1.951 332,895 1.9432 -3.60%
2022-09-28 0 2.500 2.490 2.510 2.380 2.540 496,000 1,225,440 2.4706 1.975 1.967 1.982 1.880 2.006 627,985 1.9514 0.00%
2022-09-27 0 2.500 2.490 2.530 2.380 2.500 168,000 409,600 2.4381 1.975 1.967 1.998 1.880 1.975 212,704 1.9257 1.63%
2022-09-26 0 2.460 2.460 2.480 2.450 2.490 56,000 137,920 2.4629 1.943 1.943 1.959 1.935 1.967 70,901 1.9452 0.00%
2022-09-23 0 2.460 2.460 2.490 2.450 2.520 128,000 318,880 2.4913 1.943 1.943 1.967 1.935 1.990 162,061 1.9677 -1.99%
2022-09-22 0 2.510 2.510 2.530 2.500 2.510 188,087 470,291 2.5004 1.982 1.982 1.998 1.975 1.982 238,137 1.9749 -0.79%
2022-09-21 0 2.530 2.500 2.540 2.500 2.530 112,000 280,400 2.5036 1.998 1.975 2.006 1.975 1.998 141,803 1.9774 -0.39%
2022-09-20 0 2.540 2.530 2.540 2.540 2.540 24,000 60,960 2.5400 2.006 1.998 2.006 2.006 2.006 30,386 2.0062 1.60%
2022-09-19 0 2.500 2.500 2.520 2.500 2.500 608,000 1,520,000 2.5000 1.975 1.975 1.990 1.975 1.975 769,788 1.9746 1.21%
2022-09-16 0 2.470 2.460 2.490 2.460 2.500 184,000 458,320 2.4909 1.951 1.943 1.967 1.943 1.975 232,962 1.9674 -1.98%
2022-09-15 0 2.520 2.520 2.550 2.520 2.560 320,159 817,767 2.5543 1.990 1.990 2.014 1.990 2.022 405,353 2.0174 -1.56%
2022-09-14 0 2.560 2.560 2.570 2.500 2.600 37,098 94,216 2.5397 2.022 2.022 2.030 1.975 2.054 46,970 2.0059 0.00%
2022-09-13 0 2.560 2.560 2.570 2.560 2.600 416,000 1,069,760 2.5715 2.022 2.022 2.030 2.022 2.054 526,697 2.0311 0.00%
2022-09-09 0 2.560 2.550 2.580 2.530 2.600 122,710 313,981 2.5587 2.022 2.014 2.038 1.998 2.054 155,363 2.0210 1.59%
2022-09-08 0 2.520 2.510 2.530 2.510 2.520 64,000 161,200 2.5188 1.990 1.982 1.998 1.982 1.990 81,030 1.9894 0.40%
2022-09-07 0 2.510 2.500 2.520 2.500 2.510 410,174 1,026,416 2.5024 1.982 1.975 1.990 1.975 1.982 519,321 1.9765 0.40%
2022-09-06 0 2.500 2.500 2.510 2.500 2.510 24,000 60,080 2.5033 1.975 1.975 1.982 1.975 1.982 30,386 1.9772 0.00%
2022-09-05 0 2.500 2.500 2.520 2.500 2.500 296,000 740,400 2.5014 1.975 1.975 1.990 1.975 1.975 374,765 1.9756 0.40%
2022-09-02 0 2.490 2.480 2.500 2.490 2.510 71,268 178,065 2.4985 1.967 1.959 1.975 1.967 1.982 90,232 1.9734 0.00%
2022-09-01 0 2.490 2.490 2.500 2.480 2.500 60,547 150,549 2.4865 1.967 1.967 1.975 1.959 1.975 76,658 1.9639 0.40%
2022-08-31 0 2.480 2.480 2.520 2.480 2.520 536,000 1,334,000 2.4888 1.959 1.959 1.990 1.959 1.990 678,629 1.9657 -1.59%
2022-08-30 0 2.520 2.500 2.520 2.480 2.540 152,000 380,080 2.5005 1.990 1.975 1.990 1.959 2.006 192,447 1.9750 0.40%
2022-08-29 0 2.510 2.500 2.550 2.510 2.540 56,000 140,960 2.5171 1.982 1.975 2.014 1.982 2.006 70,901 1.9881 -1.95%
2022-08-26 0 2.560 2.550 2.560 2.540 2.590 99,435 254,633 2.5608 2.022 2.014 2.022 2.006 2.046 125,894 2.0226 2.40%
2022-08-25 0 2.500 2.470 2.510 2.490 2.510 176,000 440,000 2.5000 1.975 1.951 1.982 1.967 1.982 222,833 1.9746 1.21%
2022-08-24 0 2.470 2.470 2.480 2.450 2.500 204,221 506,619 2.4807 1.951 1.951 1.959 1.935 1.975 258,564 1.9594 -1.20%
2022-08-23 0 2.500 2.480 2.500 2.470 2.500 129,648 321,764 2.4818 1.975 1.959 1.975 1.951 1.975 164,147 1.9602 0.00%
2022-08-22 0 2.500 2.500 2.530 2.500 2.530 93,499 234,992 2.5133 1.975 1.975 1.998 1.975 1.998 118,379 1.9851 0.40%
2022-08-19 0 2.490 2.490 2.510 2.490 2.510 73,066 182,595 2.4990 1.967 1.967 1.982 1.967 1.982 92,509 1.9738 0.00%
2022-08-18 0 2.490 2.480 2.500 2.450 2.510 336,000 830,480 2.4717 1.967 1.959 1.975 1.935 1.982 425,409 1.9522 2.47%
2022-08-17 0 2.430 2.420 2.430 2.360 2.440 432,000 1,029,120 2.3822 1.919 1.911 1.919 1.864 1.927 546,954 1.8815 1.67%
2022-08-16 0 2.390 2.380 2.410 2.350 2.470 168,000 406,960 2.4224 1.888 1.880 1.903 1.856 1.951 212,704 1.9133 -1.24%
2022-08-15 0 2.420 2.380 2.430 2.360 2.420 288,000 686,000 2.3819 1.911 1.880 1.919 1.864 1.911 364,636 1.8813 0.00%
2022-08-12 0 2.420 2.400 2.430 2.410 2.560 551,052 1,362,105 2.4718 1.911 1.896 1.919 1.903 2.022 697,686 1.9523 -3.97%
2022-08-11 0 2.520 2.520 2.540 2.500 2.520 97,948 245,430 2.5057 1.990 1.990 2.006 1.975 1.990 124,012 1.9791 0.80%
2022-08-10 0 2.500 2.460 2.520 2.450 2.530 144,000 356,080 2.4728 1.975 1.943 1.990 1.935 1.998 182,318 1.9531 -1.22%
2022-08-09 0 2.590 2.560 2.600 2.560 2.600 152,954 396,173 2.5901 1.999 1.976 2.007 1.976 2.007 198,169 1.9992 2.37%
2022-08-08 0 2.530 2.520 2.600 2.470 2.660 272,000 696,400 2.5603 1.953 1.945 2.007 1.906 2.053 352,406 1.9761 2.85%
2022-08-05 0 2.460 2.470 2.480 2.430 2.510 521,444 1,280,766 2.4562 1.899 1.906 1.914 1.876 1.937 675,589 1.8958 -3.53%
2022-08-04 0 2.550 2.550 2.570 2.550 2.670 554,100 1,446,407 2.6104 1.968 1.968 1.984 1.968 2.061 717,899 2.0148 -1.92%
2022-08-03 0 2.600 2.570 2.600 2.600 2.740 512,000 1,368,320 2.6725 2.007 1.984 2.007 2.007 2.115 663,353 2.0627 -4.76%
2022-08-02 0 2.730 2.700 2.750 2.700 2.780 578,545 1,570,929 2.7153 2.107 2.084 2.123 2.084 2.146 749,570 2.0958 -3.19%
2022-08-01 0 2.820 2.820 2.870 2.820 2.880 155,217 441,999 2.8476 2.177 2.177 2.215 2.177 2.223 201,101 2.1979 -1.74%
2022-07-29 0 2.870 2.870 2.890 2.860 3.030 251,250 731,480 2.9114 2.215 2.215 2.231 2.207 2.339 325,523 2.2471 -4.33%
2022-07-28 0 3.000 2.990 3.030 2.960 3.060 282,738 851,199 3.0106 2.316 2.308 2.339 2.285 2.362 366,319 2.3237 1.35%
2022-07-27 0 2.960 2.960 2.970 2.920 2.960 96,000 282,080 2.9383 2.285 2.285 2.292 2.254 2.285 124,379 2.2679 1.72%
2022-07-26 0 2.910 2.890 2.920 2.800 2.910 144,000 411,440 2.8572 2.246 2.231 2.254 2.161 2.246 186,568 2.2053 2.11%
2022-07-25 0 2.850 2.840 2.880 2.840 2.850 41,229 117,312 2.8454 2.200 2.192 2.223 2.192 2.200 53,417 2.1962 -1.38%
2022-07-22 0 2.890 2.860 2.910 2.850 2.890 73,230 210,207 2.8705 2.231 2.207 2.246 2.200 2.231 94,878 2.2156 1.40%
2022-07-21 0 2.850 2.830 2.860 2.820 2.860 280,000 796,320 2.8440 2.200 2.184 2.207 2.177 2.207 362,771 2.1951 -0.35%
2022-07-20 0 2.860 2.830 2.870 2.840 2.860 112,000 319,200 2.8500 2.207 2.184 2.215 2.192 2.207 145,109 2.1997 1.78%
2022-07-19 0 2.810 2.810 2.840 2.800 2.830 497,710 1,398,799 2.8105 2.169 2.169 2.192 2.161 2.184 644,839 2.1692 -2.09%
2022-07-18 0 2.870 2.840 2.880 2.840 2.870 168,000 478,240 2.8467 2.215 2.192 2.223 2.192 2.215 217,663 2.1972 0.00%
2022-07-15 0 2.870 2.850 2.920 2.870 2.930 288,983 837,201 2.8971 2.215 2.200 2.254 2.215 2.261 374,410 2.2361 -1.37%
2022-07-14 0 2.910 2.900 2.930 2.910 2.960 189,028 553,600 2.9287 2.246 2.238 2.261 2.246 2.285 244,907 2.2605 -0.68%
2022-07-13 0 2.930 2.910 2.940 2.900 2.930 64,000 187,040 2.9225 2.261 2.246 2.269 2.238 2.261 82,919 2.2557 0.00%
2022-07-12 0 2.930 2.890 2.930 - - 3,764 10,727 2.8499 2.261 2.231 2.261 - - 4,877 2.1997 -0.34%
2022-07-11 0 2.940 2.910 2.950 2.900 2.970 304,787 895,066 2.9367 2.269 2.246 2.277 2.238 2.292 394,886 2.2666 -1.01%
2022-07-08 0 2.970 2.970 2.980 2.950 2.980 161,128 478,161 2.9676 2.292 2.292 2.300 2.277 2.300 208,759 2.2905 1.71%
2022-07-07 0 2.920 2.900 2.930 2.850 2.950 322,617 939,510 2.9122 2.254 2.238 2.261 2.200 2.277 417,986 2.2477 3.55%
2022-07-06 0 2.820 2.820 2.850 2.810 2.820 24,000 67,520 2.8133 2.177 2.177 2.200 2.169 2.177 31,095 2.1714 0.36%
2022-07-05 0 2.810 2.810 2.880 2.800 2.930 336,000 958,880 2.8538 2.169 2.169 2.223 2.161 2.261 435,326 2.2027 -2.77%
2022-07-04 0 2.890 2.860 2.890 2.850 2.900 152,000 438,240 2.8832 2.231 2.207 2.231 2.200 2.238 196,933 2.2253 -0.69%
2022-06-30 0 2.910 2.900 2.920 2.890 2.920 264,000 767,040 2.9055 2.246 2.238 2.254 2.231 2.254 342,042 2.2425 -0.34%
2022-06-29 0 2.920 2.920 2.930 2.920 2.940 120,000 350,960 2.9247 2.254 2.254 2.261 2.254 2.269 155,473 2.2574 0.00%
2022-06-28 0 2.920 2.900 2.930 2.900 2.950 147,198 430,026 2.9214 2.254 2.238 2.261 2.238 2.277 190,712 2.2549 -1.02%
2022-06-27 0 2.950 2.950 2.980 2.930 2.970 146,643 433,264 2.9545 2.277 2.277 2.300 2.261 2.292 189,992 2.2804 0.68%
2022-06-24 0 2.930 2.920 2.940 2.890 2.940 96,000 279,680 2.9133 2.261 2.254 2.269 2.231 2.269 124,379 2.2486 0.69%
2022-06-23 0 2.910 2.880 2.940 2.910 2.910 8,000 23,280 2.9100 2.246 2.223 2.269 2.246 2.246 10,365 2.2460 1.39%
2022-06-22 0 2.870 2.880 2.910 2.870 2.950 136,576 396,847 2.9057 2.215 2.223 2.246 2.215 2.277 176,950 2.2427 -1.03%
2022-06-21 0 2.900 2.900 2.940 2.900 2.940 170,643 497,105 2.9131 2.238 2.238 2.269 2.238 2.269 221,087 2.2485 -1.36%
2022-06-20 0 2.940 2.910 2.950 2.850 2.950 144,000 416,880 2.8950 2.269 2.246 2.277 2.200 2.277 186,568 2.2345 0.00%
2022-06-17 0 2.940 2.940 2.960 2.940 3.020 160,000 473,520 2.9595 2.269 2.269 2.285 2.269 2.331 207,298 2.2842 -0.68%
2022-06-16 0 2.960 2.950 3.000 2.950 3.050 160,000 476,720 2.9795 2.285 2.277 2.316 2.277 2.354 207,298 2.2997 -1.33%
2022-06-15 0 3.000 2.970 3.040 2.980 3.000 40,000 119,440 2.9860 2.316 2.292 2.346 2.300 2.316 51,824 2.3047 0.33%
2022-06-14 0 2.990 2.960 3.000 2.950 2.990 216,000 639,520 2.9607 2.308 2.285 2.316 2.277 2.308 279,852 2.2852 -0.33%
2022-06-13 0 3.000 2.990 3.000 2.960 3.050 181,709 547,333 3.0121 2.316 2.308 2.316 2.285 2.354 235,424 2.3249 0.33%
2022-06-10 0 2.990 2.980 3.010 2.980 3.010 264,000 790,640 2.9948 2.308 2.300 2.323 2.300 2.323 342,042 2.3115 0.00%
2022-06-09 0 2.990 2.980 2.990 2.990 3.050 144,000 435,440 3.0239 2.308 2.300 2.308 2.308 2.354 186,568 2.3339 0.67%
2022-06-08 0 2.970 2.960 2.980 2.950 2.980 145,118 431,034 2.9702 2.292 2.285 2.300 2.277 2.300 188,017 2.2925 -0.34%
2022-06-07 0 2.980 2.950 2.980 2.970 2.980 72,000 214,240 2.9756 2.300 2.277 2.300 2.292 2.300 93,284 2.2966 0.34%
2022-06-06 0 2.970 2.970 2.980 2.950 2.980 269,061 797,578 2.9643 2.292 2.292 2.300 2.277 2.300 348,599 2.2880 -0.34%
2022-06-02 0 2.980 2.970 3.010 2.970 3.090 160,000 478,320 2.9895 2.300 2.292 2.323 2.292 2.385 207,298 2.3074 -1.97%
2022-06-01 0 3.040 3.040 3.060 3.040 3.040 32,000 97,280 3.0400 2.346 2.346 2.362 2.346 2.346 41,460 2.3464 -0.65%
2022-05-31 0 3.060 3.040 3.060 3.060 3.060 24,000 73,440 3.0600 2.362 2.346 2.362 2.362 2.362 31,095 2.3618 0.99%
2022-05-30 0 3.030 3.020 3.030 3.030 3.030 112,000 339,360 3.0300 2.339 2.331 2.339 2.339 2.339 145,109 2.3387 0.00%
2022-05-27 0 3.030 3.030 3.050 2.980 3.040 181,617 546,195 3.0074 2.339 2.339 2.354 2.300 2.346 235,305 2.3212 1.68%
2022-05-26 0 2.980 2.980 3.000 2.970 2.970 24,000 71,280 2.9700 2.300 2.300 2.316 2.292 2.292 31,095 2.2924 -1.65%
2022-05-25 0 3.030 2.990 3.030 2.990 3.030 124,739 374,350 3.0011 2.339 2.308 2.339 2.308 2.339 161,613 2.3163 2.36%
2022-05-24 0 2.960 2.960 3.020 2.940 3.000 366,360 1,085,363 2.9626 2.285 2.285 2.331 2.269 2.316 474,660 2.2866 0.34%
2022-05-23 0 2.950 2.950 3.020 2.950 3.030 640,000 1,915,680 2.9933 2.277 2.277 2.331 2.277 2.339 829,192 2.3103 -2.32%
2022-05-20 0 3.020 3.020 3.050 3.010 3.050 200,000 607,760 3.0388 2.331 2.331 2.354 2.323 2.354 259,122 2.3455 0.67%
2022-05-19 0 3.000 3.000 3.030 2.970 3.120 187,126 563,033 3.0088 2.316 2.316 2.339 2.292 2.408 242,443 2.3223 -1.64%
2022-05-18 0 3.050 3.050 3.090 3.050 3.130 145,223 446,227 3.0727 2.354 2.354 2.385 2.354 2.416 188,153 2.3716 -0.33%
2022-05-17 0 3.060 3.050 3.090 3.030 3.100 240,000 734,000 3.0583 2.362 2.354 2.385 2.339 2.393 310,947 2.3605 0.66%
2022-05-16 0 3.040 3.020 3.090 3.020 3.100 161,600 491,920 3.0441 2.346 2.331 2.385 2.331 2.393 209,371 2.3495 0.00%
2022-05-13 0 3.040 3.040 3.050 3.040 3.050 281,756 857,258 3.0426 2.346 2.346 2.354 2.346 2.354 365,046 2.3484 2.70%
2022-05-12 0 2.960 2.950 2.960 2.960 3.060 216,842 654,408 3.0179 2.285 2.277 2.285 2.285 2.362 280,943 2.3293 -2.95%
2022-05-11 0 3.050 3.050 3.090 2.940 3.050 365,050 1,104,742 3.0263 2.354 2.354 2.385 2.269 2.354 472,963 2.3358 3.74%
2022-05-10 0 2.940 2.930 2.990 2.910 3.100 800,776 2,420,846 3.0231 2.269 2.261 2.308 2.246 2.393 1,037,495 2.3334 -5.77%
2022-05-06 0 3.120 3.110 3.120 3.100 3.130 288,000 898,480 3.1197 2.408 2.400 2.408 2.393 2.416 373,136 2.4079 -0.64%
2022-05-05 0 3.140 3.140 3.250 3.140 3.260 272,000 879,760 3.2344 2.424 2.424 2.508 2.424 2.516 352,406 2.4964 -2.18%
2022-05-04 0 3.210 3.210 3.240 3.210 3.240 419,819 1,347,822 3.2105 2.478 2.478 2.501 2.478 2.501 543,923 2.4780 0.00%
2022-05-03 0 3.210 3.210 3.310 3.210 3.350 317,497 1,037,565 3.2680 2.478 2.478 2.555 2.478 2.586 411,353 2.5223 -1.53%
2022-04-29 0 3.260 3.260 3.300 3.200 3.310 140,132 455,980 3.2539 2.516 2.516 2.547 2.470 2.555 181,557 2.5115 3.49%
2022-04-28 0 3.150 3.130 3.190 3.130 3.220 192,000 610,480 3.1796 2.431 2.416 2.462 2.416 2.485 248,758 2.4541 0.64%
2022-04-27 0 3.130 3.100 3.160 3.130 3.280 120,000 381,920 3.1827 2.416 2.393 2.439 2.416 2.532 155,473 2.4565 -1.26%
2022-04-26 0 3.170 3.130 3.170 3.120 3.210 128,028 407,131 3.1800 2.447 2.416 2.447 2.408 2.478 165,875 2.4545 2.92%
2022-04-25 0 3.080 3.020 3.120 3.060 3.220 408,000 1,281,520 3.1410 2.377 2.331 2.408 2.362 2.485 528,610 2.4243 -7.78%
2022-04-22 0 3.340 3.330 3.360 3.150 3.480 168,328 559,273 3.3225 2.578 2.570 2.593 2.431 2.686 218,088 2.5644 1.83%
2022-04-21 0 3.280 3.250 3.450 3.280 3.500 352,000 1,205,200 3.4239 2.532 2.508 2.663 2.532 2.701 456,055 2.6427 -6.02%
2022-04-20 0 3.490 3.460 3.590 3.380 3.490 392,000 1,347,360 3.4371 2.694 2.671 2.771 2.609 2.694 507,880 2.6529 2.65%
2022-04-19 0 3.400 3.400 3.420 3.400 3.550 312,300 1,077,450 3.4500 2.624 2.624 2.640 2.624 2.740 404,620 2.6629 -1.73%
2022-04-14 0 3.460 3.440 3.460 3.460 3.480 96,000 332,480 3.4633 2.671 2.655 2.671 2.671 2.686 124,379 2.6731 0.87%
2022-04-13 0 3.430 3.440 3.480 3.420 3.450 176,000 604,240 3.4332 2.647 2.655 2.686 2.640 2.663 228,028 2.6499 -2.00%
2022-04-12 0 3.500 3.430 3.580 3.340 3.650 624,000 2,176,960 3.4887 2.701 2.647 2.763 2.578 2.817 808,462 2.6927 0.86%
2022-04-11 0 3.470 3.450 3.510 3.430 3.590 328,000 1,160,320 3.5376 2.678 2.663 2.709 2.647 2.771 424,961 2.7304 -3.61%
2022-04-08 0 3.600 3.600 3.610 3.570 3.610 608,851 2,192,272 3.6007 2.779 2.779 2.786 2.755 2.786 788,835 2.7791 0.00%
2022-04-07 0 3.600 3.600 3.630 3.530 3.650 729,263 2,631,372 3.6083 2.779 2.779 2.802 2.725 2.817 944,842 2.7850 3.75%
2022-04-06 0 3.470 3.460 3.520 3.300 3.570 592,000 2,046,480 3.4569 2.678 2.671 2.717 2.547 2.755 767,002 2.6682 3.89%
2022-04-04 0 3.340 3.320 3.350 3.200 3.340 344,000 1,132,400 3.2919 2.578 2.562 2.586 2.470 2.578 445,691 2.5408 3.73%
2022-04-01 0 3.220 3.220 3.260 3.140 3.230 256,000 818,080 3.1956 2.485 2.485 2.516 2.424 2.493 331,677 2.4665 -0.31%
2022-03-31 0 3.230 3.180 3.270 3.230 3.280 56,000 182,560 3.2600 2.493 2.454 2.524 2.493 2.532 72,554 2.5162 -1.52%
2022-03-30 0 3.280 3.280 3.300 3.180 3.300 400,000 1,300,240 3.2506 2.532 2.532 2.547 2.454 2.547 518,245 2.5089 3.14%
2022-03-29 0 3.180 3.170 3.250 3.180 3.220 112,000 359,600 3.2107 2.454 2.447 2.508 2.454 2.485 145,109 2.4781 2.25%
2022-03-28 0 3.110 3.110 3.180 3.050 3.180 456,000 1,416,880 3.1072 2.400 2.400 2.454 2.354 2.454 590,799 2.3982 -0.32%
2022-03-25 0 3.120 3.120 3.210 3.120 3.310 764,608 2,508,976 3.2814 2.408 2.408 2.478 2.408 2.555 990,635 2.5327 -5.45%
2022-03-24 0 3.300 3.300 3.350 3.300 3.400 680,000 2,266,240 3.3327 2.547 2.547 2.586 2.547 2.624 881,016 2.5723 0.61%
2022-03-23 0 3.280 3.280 3.300 3.200 3.380 581,719 1,909,072 3.2818 2.532 2.532 2.547 2.470 2.609 753,682 2.5330 4.13%
2022-03-22 0 3.150 3.150 3.190 2.960 3.180 368,000 1,141,840 3.1028 2.431 2.431 2.462 2.285 2.454 476,785 2.3949 4.30%
2022-03-21 0 3.020 3.000 3.040 3.010 3.080 112,811 344,161 3.0508 2.331 2.316 2.346 2.323 2.377 146,159 2.3547 -1.95%
2022-03-18 0 3.080 3.000 3.090 2.980 3.080 248,000 749,840 3.0235 2.377 2.316 2.385 2.300 2.377 321,312 2.3337 4.05%
2022-03-17 0 2.960 2.950 2.970 2.920 3.080 741,685 2,226,037 3.0013 2.285 2.277 2.292 2.254 2.377 960,936 2.3165 2.42%
2022-03-16 0 2.890 2.880 2.900 2.750 2.940 761,561 2,165,042 2.8429 2.231 2.223 2.238 2.123 2.269 986,688 2.1943 3.96%
2022-03-15 0 2.780 2.780 2.800 2.760 2.930 1,232,000 3,526,960 2.8628 2.146 2.146 2.161 2.130 2.261 1,596,194 2.2096 -4.14%
2022-03-14 0 2.900 2.900 2.950 2.900 2.930 752,000 2,182,720 2.9026 2.238 2.238 2.277 2.238 2.261 974,300 2.2403 -5.23%
2022-03-11 0 3.060 3.040 3.060 2.920 3.070 2,456,000 7,326,320 2.9830 2.362 2.346 2.362 2.254 2.370 3,182,023 2.3024 2.68%
2022-03-10 0 2.980 2.980 3.000 2.980 3.090 776,000 2,324,560 2.9956 2.300 2.300 2.316 2.300 2.385 1,005,395 2.3121 -0.67%
2022-03-09 0 3.000 2.990 3.000 2.980 3.080 1,064,000 3,187,360 2.9956 2.316 2.308 2.316 2.300 2.377 1,378,531 2.3121 3.09%
2022-03-08 0 3.000 2.950 3.020 2.920 3.120 1,498,626 4,505,873 3.0067 2.246 2.209 2.261 2.186 2.336 2,001,551 2.2512 -3.23%
2022-03-07 0 3.100 3.100 3.120 3.060 3.280 1,153,096 3,606,194 3.1274 2.321 2.321 2.336 2.291 2.456 1,540,064 2.3416 -6.91%
2022-03-04 0 3.330 3.330 3.390 3.310 3.500 800,000 2,697,440 3.3718 2.493 2.493 2.538 2.478 2.621 1,068,473 2.5246 -4.86%
2022-03-03 0 3.500 3.500 3.520 3.470 3.520 145,436 507,631 3.4904 2.621 2.621 2.636 2.598 2.636 194,243 2.6134 0.57%
2022-03-02 0 3.480 3.480 3.510 3.470 3.550 497,404 1,734,754 3.4876 2.606 2.606 2.628 2.598 2.658 664,328 2.6113 -0.85%
2022-03-01 0 3.510 3.510 3.550 3.350 3.680 2,570,758 8,996,303 3.4995 2.628 2.628 2.658 2.508 2.755 3,433,481 2.6202 -5.90%
2022-02-28 0 3.730 3.710 3.740 3.700 3.780 616,000 2,288,080 3.7144 2.793 2.778 2.800 2.770 2.830 822,724 2.7811 -1.32%
2022-02-25 0 3.780 3.770 3.790 3.700 3.830 497,946 1,876,581 3.7686 2.830 2.823 2.838 2.770 2.868 665,052 2.8217 1.89%
2022-02-24 0 3.710 3.700 3.720 3.700 3.870 550,478 2,067,638 3.7561 2.778 2.770 2.785 2.770 2.898 735,213 2.8123 -3.13%
2022-02-23 0 3.830 3.810 3.830 3.790 3.830 246,000 938,620 3.8155 2.868 2.853 2.868 2.838 2.868 328,555 2.8568 1.06%
2022-02-22 0 3.790 3.760 3.810 3.590 3.820 928,000 3,463,200 3.7319 2.838 2.815 2.853 2.688 2.860 1,239,428 2.7942 -0.52%
2022-02-21 0 3.810 3.800 3.810 3.760 3.850 456,000 1,726,560 3.7863 2.853 2.845 2.853 2.815 2.883 609,029 2.8349 0.00%
2022-02-18 0 3.810 3.810 3.840 3.800 3.860 225,855 866,620 3.8371 2.853 2.853 2.875 2.845 2.890 301,650 2.8729 -1.30%
2022-02-17 0 3.860 3.860 3.870 3.860 3.890 160,000 620,400 3.8775 2.890 2.890 2.898 2.890 2.913 213,695 2.9032 -1.03%
2022-02-16 0 3.900 3.890 3.900 3.860 3.930 177,752 693,978 3.9042 2.920 2.913 2.920 2.890 2.943 237,404 2.9232 1.04%
2022-02-15 0 3.860 3.850 3.860 3.850 3.950 310,000 1,200,740 3.8734 2.890 2.883 2.890 2.883 2.957 414,033 2.9001 -2.28%
2022-02-14 0 3.950 3.910 3.960 3.830 3.980 544,000 2,141,840 3.9372 2.957 2.928 2.965 2.868 2.980 726,561 2.9479 5.61%
2022-02-11 0 3.740 3.740 3.760 3.730 3.840 408,000 1,544,320 3.7851 2.800 2.800 2.815 2.793 2.875 544,921 2.8340 -2.60%
2022-02-10 0 3.840 3.800 3.860 3.780 3.860 137,407 524,429 3.8166 2.875 2.845 2.890 2.830 2.890 183,520 2.8576 1.05%
2022-02-09 0 3.800 3.800 3.820 3.800 3.890 392,000 1,512,720 3.8590 2.845 2.845 2.860 2.845 2.913 523,552 2.8893 -1.81%
2022-02-08 0 3.870 3.870 3.900 3.870 3.900 368,000 1,430,080 3.8861 2.898 2.898 2.920 2.898 2.920 491,497 2.9096 0.26%
2022-02-07 0 3.860 3.850 3.870 3.860 4.000 712,000 2,785,440 3.9121 2.890 2.883 2.898 2.890 2.995 950,941 2.9291 -1.78%
2022-02-04 0 3.930 3.910 3.920 3.760 3.950 1,008,062 3,899,753 3.8686 2.943 2.928 2.935 2.815 2.957 1,346,358 2.8965 6.22%
2022-01-31 0 3.700 3.700 3.720 3.700 3.750 128,000 478,160 3.7356 2.770 2.770 2.785 2.770 2.808 170,956 2.7970 0.54%
2022-01-28 0 3.680 3.670 3.710 3.620 3.720 320,000 1,172,960 3.6655 2.755 2.748 2.778 2.710 2.785 427,389 2.7445 0.00%
2022-01-27 0 3.680 3.630 3.700 3.600 3.680 628,000 2,286,240 3.6405 2.755 2.718 2.770 2.695 2.755 838,751 2.7258 0.00%
2022-01-26 0 3.680 3.650 3.690 3.630 3.720 344,000 1,264,640 3.6763 2.755 2.733 2.763 2.718 2.785 459,443 2.7525 -1.08%
2022-01-25 0 3.720 3.690 3.720 3.590 3.720 568,000 2,066,960 3.6390 2.785 2.763 2.785 2.688 2.785 758,616 2.7246 3.05%
2022-01-24 0 3.610 3.610 3.620 3.600 3.690 444,985 1,616,246 3.6321 2.703 2.703 2.710 2.695 2.763 594,318 2.7195 -3.48%
2022-01-21 0 3.740 3.750 3.770 3.700 3.770 288,422 1,077,018 3.7342 2.800 2.808 2.823 2.770 2.823 385,214 2.7959 -1.84%
2022-01-20 0 3.810 3.780 3.820 3.590 3.820 577,355 2,156,784 3.7356 2.853 2.830 2.860 2.688 2.860 771,110 2.7970 6.13%
2022-01-19 0 3.590 3.590 3.660 3.580 3.700 776,000 2,821,320 3.6357 2.688 2.688 2.740 2.680 2.770 1,036,418 2.7222 -2.97%
2022-01-18 0 3.700 3.700 3.710 3.680 3.760 152,000 565,920 3.7232 2.770 2.770 2.778 2.755 2.815 203,010 2.7876 0.54%
2022-01-17 0 3.680 3.680 3.690 3.680 3.750 144,000 533,840 3.7072 2.755 2.755 2.763 2.755 2.808 192,325 2.7757 -1.87%
2022-01-14 0 3.750 3.750 3.810 3.750 3.820 245,978 928,057 3.7729 2.808 2.808 2.853 2.808 2.860 328,526 2.8249 -1.06%
2022-01-13 0 3.790 3.760 3.810 3.750 3.870 441,913 1,668,443 3.7755 2.838 2.815 2.853 2.808 2.898 590,215 2.8268 0.26%
2022-01-12 0 3.780 3.770 3.800 3.770 3.860 376,000 1,429,120 3.8009 2.830 2.823 2.845 2.823 2.890 502,182 2.8458 0.27%
2022-01-11 0 3.770 3.770 3.790 3.770 3.810 424,000 1,605,440 3.7864 2.823 2.823 2.838 2.823 2.853 566,290 2.8350 -1.05%
2022-01-10 0 3.810 3.800 3.840 3.770 3.840 112,000 427,200 3.8143 2.853 2.845 2.875 2.823 2.875 149,586 2.8559 -1.04%
2022-01-07 0 3.850 3.850 3.890 3.760 3.990 524,191 2,020,397 3.8543 2.883 2.883 2.913 2.815 2.987 700,105 2.8858 -2.53%
2022-01-06 0 3.950 3.870 3.970 3.690 3.950 1,048,000 3,980,000 3.7977 2.957 2.898 2.972 2.763 2.957 1,399,699 2.8435 3.40%
2022-01-05 0 3.820 3.820 3.870 3.770 3.880 560,401 2,141,063 3.8206 2.860 2.860 2.898 2.823 2.905 748,466 2.8606 -1.29%
2022-01-04 0 3.870 3.830 3.870 3.810 3.900 352,000 1,352,880 3.8434 2.898 2.868 2.898 2.853 2.920 470,128 2.8777 -0.26%
2022-01-03 0 3.880 3.900 3.910 3.870 4.000 336,000 1,318,480 3.9240 2.905 2.920 2.928 2.898 2.995 448,759 2.9381 -3.00%
2021-12-31 0 4.000 4.000 4.040 4.000 4.040 56,000 225,440 4.0257 2.995 2.995 3.025 2.995 3.025 74,793 3.0142 0.50%
2021-12-30 0 3.980 3.980 3.990 3.960 4.050 192,000 767,440 3.9971 2.980 2.980 2.987 2.965 3.032 256,433 2.9927 -1.73%
2021-12-29 0 4.050 4.040 4.070 3.940 4.080 752,000 3,036,400 4.0378 3.032 3.025 3.047 2.950 3.055 1,004,364 3.0232 0.25%
2021-12-28 0 4.040 4.050 4.070 3.790 4.080 1,440,000 5,778,960 4.0132 3.025 3.032 3.047 2.838 3.055 1,923,251 3.0048 6.32%
2021-12-24 0 3.800 3.800 3.830 3.660 3.820 512,000 1,921,440 3.7528 2.845 2.845 2.868 2.740 2.860 683,822 2.8099 1.88%
2021-12-23 0 3.730 3.700 3.740 3.660 3.770 408,000 1,513,200 3.7088 2.793 2.770 2.800 2.740 2.823 544,921 2.7769 0.54%
2021-12-22 0 3.710 3.680 3.780 3.680 3.840 296,000 1,112,480 3.7584 2.778 2.755 2.830 2.755 2.875 395,335 2.8140 -1.33%
2021-12-21 0 3.760 3.760 3.770 3.560 3.760 480,405 1,771,722 3.6880 2.815 2.815 2.823 2.665 2.815 641,624 2.7613 5.62%
2021-12-20 0 3.560 3.510 3.560 3.490 3.670 1,496,000 5,304,640 3.5459 2.665 2.628 2.665 2.613 2.748 1,998,044 2.6549 -4.30%
2021-12-17 0 3.720 3.700 3.770 3.720 4.000 1,304,000 4,957,920 3.8021 2.785 2.770 2.823 2.785 2.995 1,741,610 2.8467 -8.15%
2021-12-16 0 4.050 4.030 4.050 3.740 4.050 944,000 3,654,960 3.8718 3.032 3.017 3.032 2.800 3.032 1,260,798 2.8989 5.19%
2021-12-15 0 3.850 3.820 3.840 3.670 3.970 2,000,000 7,650,600 3.8253 2.883 2.860 2.875 2.748 2.972 2,671,182 2.8641 -2.78%
2021-12-14 0 3.960 3.910 3.960 3.910 3.980 405,903 1,595,585 3.9310 2.965 2.928 2.965 2.928 2.980 542,120 2.9432 -0.75%
2021-12-13 0 3.990 3.990 4.000 3.930 4.110 616,000 2,478,080 4.0229 2.987 2.987 2.995 2.943 3.077 822,724 3.0120 -0.25%
2021-12-10 0 4.000 4.000 4.010 3.970 4.040 552,000 2,206,080 3.9965 2.995 2.995 3.002 2.972 3.025 737,246 2.9923 -1.96%
2021-12-09 0 4.080 4.050 4.090 3.870 4.100 1,024,000 4,105,440 4.0092 3.055 3.032 3.062 2.898 3.070 1,367,645 3.0018 2.77%
2021-12-08 0 3.970 3.940 3.980 3.900 4.140 1,336,000 5,326,290 3.9867 2.972 2.950 2.980 2.920 3.100 1,784,349 2.9850 -2.70%
2021-12-07 0 4.080 4.060 4.080 4.010 4.150 1,312,384 5,365,174 4.0881 3.055 3.040 3.055 3.002 3.107 1,752,808 3.0609 3.29%
2021-12-06 0 3.950 3.950 3.990 3.950 4.520 4,200,000 17,396,400 4.1420 2.957 2.957 2.987 2.957 3.384 5,609,481 3.1012 -13.00%
2021-12-03 0 4.540 4.540 4.600 4.310 4.650 2,155,766 9,801,558 4.5467 3.399 3.399 3.444 3.227 3.482 2,879,221 3.4042 -0.44%
2021-12-02 0 4.560 4.530 4.560 4.150 4.680 5,392,000 24,212,240 4.4904 3.414 3.392 3.414 3.107 3.504 7,201,506 3.3621 9.62%
2021-12-01 0 4.160 4.140 4.160 3.980 4.200 1,133,872 4,672,027 4.1204 3.115 3.100 3.115 2.980 3.145 1,514,389 3.0851 1.96%
2021-11-30 0 4.080 4.080 4.090 3.850 4.120 2,105,166 8,249,850 3.9189 3.055 3.055 3.062 2.883 3.085 2,811,640 2.9342 3.03%
2021-11-29 0 3.960 3.950 3.960 3.850 4.030 891,117 3,524,818 3.9555 2.965 2.957 2.965 2.883 3.017 1,190,168 2.9616 2.86%
2021-11-26 0 3.850 3.810 3.850 3.810 4.090 2,048,726 7,973,929 3.8921 2.883 2.853 2.883 2.853 3.062 2,736,260 2.9142 -5.87%
2021-11-25 0 4.090 4.040 4.110 4.020 4.260 1,365,420 5,625,398 4.1199 3.062 3.025 3.077 3.010 3.190 1,823,642 3.0847 -1.21%
2021-11-24 0 4.140 4.110 4.140 4.000 4.330 3,019,153 12,578,749 4.1663 3.100 3.077 3.100 2.995 3.242 4,032,353 3.1195 2.48%
2021-11-23 0 4.040 4.000 4.030 3.920 4.450 7,336,231 31,033,788 4.2302 3.025 2.995 3.017 2.935 3.332 9,798,203 3.1673 -5.61%
2021-11-22 0 4.280 4.240 4.280 3.800 4.390 6,414,000 26,268,540 4.0955 3.205 3.175 3.205 2.845 3.287 8,566,479 3.0664 10.03%
2021-11-19 0 3.890 3.860 3.900 3.660 3.920 3,154,390 12,068,642 3.8260 2.913 2.890 2.920 2.740 2.935 4,212,974 2.8646 5.71%
2021-11-18 0 3.680 3.670 3.690 3.310 3.680 3,224,000 11,452,640 3.5523 2.755 2.748 2.763 2.478 2.755 4,305,945 2.6597 9.85%
2021-11-17 0 3.350 3.340 3.350 3.330 3.580 4,360,000 14,987,280 3.4374 2.508 2.501 2.508 2.493 2.680 5,823,176 2.5737 -3.46%
2021-11-16 0 3.470 3.460 3.480 3.260 3.470 2,830,000 9,590,740 3.3890 2.598 2.591 2.606 2.441 2.598 3,779,722 2.5374 3.58%
2021-11-15 0 3.350 3.330 3.350 3.200 3.350 3,440,000 11,347,840 3.2988 2.508 2.493 2.508 2.396 2.508 4,594,432 2.4699 4.69%
2021-11-12 0 3.200 3.200 3.210 3.030 3.220 2,680,000 8,445,120 3.1512 2.396 2.396 2.403 2.269 2.411 3,579,383 2.3594 2.24%
2021-11-11 0 3.130 3.120 3.130 3.020 3.130 1,574,000 4,878,160 3.0992 2.344 2.336 2.344 2.261 2.344 2,102,220 2.3205 4.68%
2021-11-10 0 2.990 2.960 3.000 2.890 3.090 1,024,000 3,083,840 3.0116 2.239 2.216 2.246 2.164 2.314 1,367,645 2.2549 0.67%
2021-11-09 0 2.970 2.950 2.970 2.770 2.970 1,288,000 3,720,660 2.8887 2.224 2.209 2.224 2.074 2.224 1,720,241 2.1629 7.22%
2021-11-08 0 2.770 2.760 2.780 2.750 2.800 280,000 779,360 2.7834 2.074 2.067 2.081 2.059 2.096 373,965 2.0840 -1.07%
2021-11-05 0 2.800 2.800 2.820 2.740 2.810 760,714 2,118,064 2.7843 2.096 2.096 2.111 2.052 2.104 1,016,003 2.0847 -1.06%
2021-11-04 0 2.830 2.820 2.840 2.800 2.840 368,000 1,035,200 2.8130 2.119 2.111 2.126 2.096 2.126 491,497 2.1062 -1.39%
2021-11-03 0 2.870 2.840 2.880 2.760 2.930 442,000 1,272,720 2.8795 2.149 2.126 2.156 2.067 2.194 590,331 2.1559 1.41%
2021-11-02 0 2.830 2.820 2.850 2.760 2.900 650,000 1,854,780 2.8535 2.119 2.111 2.134 2.067 2.171 868,134 2.1365 1.07%
2021-11-01 0 2.800 2.790 2.830 2.800 2.850 304,000 861,040 2.8324 2.096 2.089 2.119 2.096 2.134 406,020 2.1207 -1.41%
2021-10-29 0 2.840 2.840 2.860 2.800 2.880 552,000 1,566,000 2.8370 2.126 2.126 2.141 2.096 2.156 737,246 2.1241 2.16%
2021-10-28 0 2.780 2.780 2.800 2.760 3.150 2,240,000 6,550,000 2.9241 2.081 2.081 2.096 2.067 2.359 2,991,723 2.1894 -7.33%
2021-10-27 0 3.000 3.000 3.010 2.800 3.020 3,088,949 9,071,057 2.9366 2.246 2.246 2.254 2.096 2.261 4,125,572 2.1987 7.53%
2021-10-26 0 2.790 2.790 2.810 2.660 2.810 880,552 2,438,912 2.7698 2.089 2.089 2.104 1.992 2.104 1,176,057 2.0738 4.89%
2021-10-25 0 2.660 2.650 2.670 2.650 2.700 481,471 1,285,091 2.6691 1.992 1.984 1.999 1.984 2.022 643,048 1.9984 0.38%
2021-10-22 0 2.650 2.650 2.660 2.640 2.700 292,887 782,323 2.6711 1.984 1.984 1.992 1.977 2.022 391,177 1.9999 -2.93%
2021-10-21 0 2.730 2.700 2.740 2.700 2.750 283,151 769,785 2.7186 2.044 2.022 2.052 2.022 2.059 378,174 2.0355 -0.73%
2021-10-20 0 2.750 2.700 2.750 2.700 2.780 354,000 970,040 2.7402 2.059 2.022 2.059 2.022 2.081 472,799 2.0517 0.73%
2021-10-19 0 2.730 2.710 2.740 2.700 2.810 536,000 1,489,520 2.7790 2.044 2.029 2.052 2.022 2.104 715,877 2.0807 -0.36%
2021-10-18 0 2.740 2.740 2.780 2.740 2.840 538,000 1,500,440 2.7889 2.052 2.052 2.081 2.052 2.126 718,548 2.0882 -3.52%
2021-10-15 0 2.840 2.820 2.840 2.560 2.870 2,248,000 6,112,160 2.7189 2.126 2.111 2.126 1.917 2.149 3,002,408 2.0358 5.58%
2021-10-12 0 2.690 2.680 2.690 2.550 2.690 712,000 1,848,240 2.5958 2.014 2.007 2.014 1.909 2.014 950,941 1.9436 6.75%
2021-10-11 0 2.520 2.510 2.550 2.470 2.570 224,000 566,640 2.5296 1.887 1.879 1.909 1.849 1.924 299,172 1.8940 2.02%
2021-10-08 0 2.470 2.470 2.500 2.450 2.450 17,384 42,673 2.4547 1.849 1.849 1.872 1.834 1.834 23,218 1.8379 0.41%
2021-10-07 0 2.460 2.460 2.500 2.370 2.510 377,992 935,601 2.4752 1.842 1.842 1.872 1.774 1.879 504,843 1.8533 2.93%
2021-10-06 0 2.390 2.380 2.460 2.350 2.450 464,000 1,111,600 2.3957 1.789 1.782 1.842 1.760 1.834 619,714 1.7937 -2.45%
2021-10-05 0 2.450 2.430 2.470 2.420 2.490 241,174 588,144 2.4387 1.834 1.819 1.849 1.812 1.864 322,110 1.8259 0.00%
2021-10-04 0 2.450 2.430 2.450 2.400 2.500 352,000 859,200 2.4409 1.834 1.819 1.834 1.797 1.872 470,128 1.8276 -1.61%
2021-09-30 0 2.490 2.460 2.480 2.320 2.490 1,221,725 2,967,386 2.4288 1.864 1.842 1.857 1.737 1.864 1,631,725 1.8186 3.75%
2021-09-29 0 2.400 2.370 2.400 2.300 2.430 1,720,000 3,995,360 2.3229 1.797 1.774 1.797 1.722 1.819 2,297,216 1.7392 -0.83%
2021-09-28 0 2.420 2.400 2.420 2.360 2.440 1,128,000 2,692,160 2.3867 1.812 1.797 1.812 1.767 1.827 1,506,546 1.7870 1.26%
2021-09-27 0 2.390 2.390 2.400 2.320 2.640 2,698,000 6,559,600 2.4313 1.789 1.789 1.797 1.737 1.977 3,603,424 1.8204 -10.15%
2021-09-24 0 2.660 2.650 2.690 2.550 2.730 1,592,000 4,201,360 2.6390 1.992 1.984 2.014 1.909 2.044 2,126,261 1.9759 -4.32%
2021-09-23 0 2.780 2.760 2.780 2.690 2.780 712,000 1,950,320 2.7392 2.081 2.067 2.081 2.014 2.081 950,941 2.0509 3.35%
2021-09-21 0 2.690 2.680 2.700 2.600 2.710 571,266 1,524,308 2.6683 2.014 2.007 2.022 1.947 2.029 762,978 1.9978 -0.37%
2021-09-20 0 2.700 2.680 2.720 2.640 2.750 800,400 2,143,016 2.6774 2.022 2.007 2.037 1.977 2.059 1,069,007 2.0047 -2.53%
2021-09-17 0 2.770 2.690 2.770 2.660 2.770 726,000 1,967,620 2.7102 2.074 2.014 2.074 1.992 2.074 969,639 2.0292 1.84%
2021-09-16 0 2.720 2.690 2.740 2.700 2.860 968,000 2,691,680 2.7807 2.037 2.014 2.052 2.022 2.141 1,292,852 2.0820 -3.55%
2021-09-15 0 2.820 2.810 2.840 2.790 2.870 320,000 906,880 2.8340 2.111 2.104 2.126 2.089 2.149 427,389 2.1219 0.36%
2021-09-14 0 2.810 2.800 2.850 2.800 2.960 808,000 2,318,880 2.8699 2.104 2.096 2.134 2.096 2.216 1,079,157 2.1488 -1.06%
2021-09-13 0 2.840 2.800 2.850 2.800 2.850 425,780 1,204,175 2.8282 2.126 2.096 2.134 2.096 2.134 568,668 2.1175 -1.05%
2021-09-10 0 2.870 2.850 2.880 2.730 2.880 880,000 2,456,960 2.7920 2.149 2.134 2.156 2.044 2.156 1,175,320 2.0905 3.24%
2021-09-09 0 2.780 2.780 2.800 2.780 2.880 528,000 1,490,080 2.8221 2.081 2.081 2.096 2.081 2.156 705,192 2.1130 -0.71%
2021-09-08 0 2.800 2.780 2.800 2.760 2.960 984,000 2,778,640 2.8238 2.096 2.081 2.096 2.067 2.216 1,314,221 2.1143 -3.78%
2021-09-07 0 2.910 2.880 2.910 2.800 2.950 834,265 2,398,215 2.8746 2.179 2.156 2.179 2.096 2.209 1,114,237 2.1523 -0.34%
2021-09-06 0 2.920 2.900 2.920 2.650 3.020 2,674,000 7,655,820 2.8631 2.186 2.171 2.186 1.984 2.261 3,571,370 2.1437 7.35%
2021-09-03 0 2.720 2.680 2.720 2.650 3.010 6,856,000 19,200,000 2.8005 2.037 2.007 2.037 1.984 2.254 9,156,810 2.0968 -10.53%
2021-09-02 0 3.040 3.010 3.040 2.990 3.120 1,432,000 4,348,720 3.0368 2.276 2.254 2.276 2.239 2.336 1,912,566 2.2738 -1.30%
2021-09-01 0 3.080 3.060 3.080 3.050 3.290 1,040,000 3,229,760 3.1055 2.306 2.291 2.306 2.284 2.463 1,389,014 2.3252 -4.94%
2021-08-31 0 3.240 3.240 3.270 3.010 3.270 2,920,000 9,132,640 3.1276 2.426 2.426 2.448 2.254 2.448 3,899,925 2.3417 4.85%
2021-08-30 0 3.090 3.070 3.090 3.010 3.380 3,000,000 9,440,720 3.1469 2.314 2.299 2.314 2.254 2.531 4,006,772 2.3562 -6.93%
2021-08-27 0 3.320 3.290 3.330 3.050 3.450 4,616,000 15,349,120 3.3252 2.486 2.463 2.493 2.284 2.583 6,165,087 2.4897 7.44%
2021-08-26 0 3.090 3.070 3.100 2.900 3.130 3,261,600 9,785,560 3.0002 2.314 2.299 2.321 2.171 2.344 4,356,163 2.2464 -0.32%
2021-08-25 0 3.100 3.080 3.120 3.050 3.250 3,752,000 11,737,120 3.1282 2.321 2.306 2.336 2.284 2.433 5,011,137 2.3422 -4.62%
2021-08-24 0 3.250 3.240 3.260 2.820 3.250 8,049,800 24,661,064 3.0636 2.433 2.426 2.441 2.111 2.433 10,751,239 2.2938 12.85%
2021-08-23 0 2.880 2.860 2.880 2.470 2.890 6,346,000 17,309,420 2.7276 2.156 2.141 2.156 1.849 2.164 8,475,659 2.0423 16.60%
2021-08-20 0 2.470 2.460 2.500 2.350 2.490 889,212 2,153,941 2.4223 1.849 1.842 1.872 1.760 1.864 1,187,623 1.8137 -0.80%
2021-08-19 0 2.490 2.480 2.500 2.420 2.510 512,000 1,262,880 2.4666 1.864 1.857 1.872 1.812 1.879 683,822 1.8468 1.22%
2021-08-18 0 2.460 2.440 2.460 2.430 2.580 496,000 1,230,160 2.4802 1.842 1.827 1.842 1.819 1.932 662,453 1.8570 -1.99%
2021-08-17 0 2.510 2.470 2.510 2.460 2.590 1,754,155 4,381,284 2.4977 1.879 1.849 1.879 1.842 1.939 2,342,833 1.8701 -0.79%
2021-08-16 0 2.530 2.530 2.540 2.310 2.540 1,896,000 4,655,360 2.4554 1.894 1.894 1.902 1.730 1.902 2,532,280 1.8384 9.05%
2021-08-13 0 2.320 2.310 2.330 2.300 2.330 408,000 942,160 2.3092 1.737 1.730 1.745 1.722 1.745 544,921 1.7290 -0.43%
2021-08-12 0 2.330 2.310 2.330 2.280 2.400 4,734,000 10,944,720 2.3119 1.745 1.730 1.745 1.707 1.797 6,322,687 1.7310 -3.72%
2021-08-11 0 2.420 2.400 2.420 2.400 2.500 1,080,000 2,651,440 2.4550 1.812 1.797 1.812 1.797 1.872 1,442,438 1.8382 -1.63%
2021-08-10 0 2.460 2.470 2.490 2.400 2.540 1,074,400 2,641,976 2.4590 1.842 1.849 1.864 1.797 1.902 1,434,959 1.8412 -3.15%
2021-08-09 0 2.540 2.520 2.560 2.400 2.560 1,136,000 2,807,300 2.4712 1.902 1.887 1.917 1.797 1.917 1,517,231 1.8503 2.55%
2021-08-06 0 2.530 2.530 2.600 2.500 2.600 1,481,353 3,781,957 2.5530 1.854 1.854 1.906 1.832 1.906 2,020,978 1.8714 -2.69%
2021-08-05 0 2.600 2.590 2.600 2.540 2.820 2,152,000 5,701,280 2.6493 1.906 1.898 1.906 1.862 2.067 2,935,927 1.9419 -6.81%
2021-08-04 0 2.790 2.780 2.790 2.660 2.820 3,712,000 10,234,560 2.7572 2.045 2.038 2.045 1.950 2.067 5,064,201 2.0210 1.82%
2021-08-03 0 2.740 2.700 2.740 2.400 2.790 7,536,000 19,477,520 2.5846 2.008 1.979 2.008 1.759 2.045 10,281,202 1.8945 4.58%
2021-08-02 0 2.620 2.590 2.620 2.500 2.730 6,970,000 18,319,100 2.6283 1.920 1.898 1.920 1.832 2.001 9,509,020 1.9265 3.56%
2021-07-30 0 2.530 2.530 2.540 2.220 2.540 11,805,792 28,669,827 2.4285 1.854 1.854 1.862 1.627 1.862 16,106,387 1.7800 12.44%
2021-07-29 0 2.250 2.240 2.250 1.950 2.250 10,512,000 22,779,280 2.1670 1.649 1.642 1.649 1.429 1.649 14,341,294 1.5884 8.17%
2021-07-28 0 2.080 2.070 2.080 1.930 2.080 8,154,000 16,374,080 2.0081 1.525 1.517 1.525 1.415 1.525 11,124,326 1.4719 10.64%
2021-07-27 0 1.880 1.880 1.900 1.850 1.920 1,416,000 2,669,920 1.8855 1.378 1.378 1.393 1.356 1.407 1,931,818 1.3821 -2.08%
2021-07-26 0 1.920 1.920 1.940 1.910 1.970 496,000 956,320 1.9281 1.407 1.407 1.422 1.400 1.444 676,682 1.4132 -2.54%
2021-07-23 0 1.970 1.960 1.970 1.940 2.030 752,000 1,489,200 1.9803 1.444 1.437 1.444 1.422 1.488 1,025,937 1.4516 -1.50%
2021-07-22 0 2.000 1.980 2.000 1.980 2.040 801,802 1,614,831 2.0140 1.466 1.451 1.466 1.451 1.495 1,093,881 1.4762 1.01%
2021-07-21 0 1.980 1.980 2.000 1.890 2.010 1,256,000 2,449,440 1.9502 1.451 1.451 1.466 1.385 1.473 1,713,534 1.4295 6.45%
2021-07-20 0 1.860 1.860 1.880 1.850 1.920 2,192,000 4,116,160 1.8778 1.363 1.363 1.378 1.356 1.407 2,990,498 1.3764 -3.63%
2021-07-19 0 1.930 1.910 1.930 1.870 2.060 1,720,000 3,316,160 1.9280 1.415 1.400 1.415 1.371 1.510 2,346,559 1.4132 -6.76%
2021-07-16 0 2.070 2.040 2.070 2.020 2.080 640,000 1,314,400 2.0538 1.517 1.495 1.517 1.481 1.525 873,138 1.5054 0.49%
2021-07-15 0 2.060 2.040 2.060 1.990 2.060 640,000 1,302,720 2.0355 1.510 1.495 1.510 1.459 1.510 873,138 1.4920 0.00%
2021-07-14 0 2.060 2.050 2.060 1.970 2.090 2,568,000 5,274,240 2.0538 1.510 1.503 1.510 1.444 1.532 3,503,467 1.5054 4.57%
2021-07-13 0 1.970 1.960 1.980 1.960 2.090 2,000,000 4,017,760 2.0089 1.444 1.437 1.451 1.437 1.532 2,728,557 1.4725 -2.96%
2021-07-12 0 2.030 2.020 2.040 1.850 2.050 6,638,000 13,148,860 1.9808 1.488 1.481 1.495 1.356 1.503 9,056,080 1.4519 5.73%
2021-07-09 0 1.920 1.910 1.930 1.840 1.950 3,564,000 6,819,920 1.9136 1.407 1.400 1.415 1.349 1.429 4,862,288 1.4026 3.78%
2021-07-08 0 1.850 1.840 1.850 1.790 1.870 1,655,943 3,025,197 1.8269 1.356 1.349 1.356 1.312 1.371 2,259,167 1.3391 2.21%
2021-07-07 0 1.810 1.800 1.810 1.780 1.890 2,328,000 4,259,840 1.8298 1.327 1.319 1.327 1.305 1.385 3,176,040 1.3412 1.69%
2021-07-06 0 1.780 1.780 1.790 1.710 1.780 1,016,000 1,771,680 1.7438 1.305 1.305 1.312 1.253 1.305 1,386,107 1.2782 3.49%
2021-07-05 0 1.720 1.720 1.730 1.710 1.730 792,000 1,361,840 1.7195 1.261 1.261 1.268 1.253 1.268 1,080,508 1.2604 0.00%
2021-07-02 0 1.720 1.700 1.720 1.700 1.720 296,000 505,600 1.7081 1.261 1.246 1.261 1.246 1.261 403,826 1.2520 0.58%
2021-06-30 0 1.710 1.700 1.710 1.700 1.720 176,000 300,880 1.7095 1.253 1.246 1.253 1.246 1.261 240,113 1.2531 -0.58%
2021-06-29 0 1.720 1.710 1.720 1.700 1.730 840,000 1,439,600 1.7138 1.261 1.253 1.261 1.246 1.268 1,145,994 1.2562 0.00%
2021-06-28 0 1.720 1.710 1.720 1.700 1.740 940,000 1,610,560 1.7134 1.261 1.253 1.261 1.246 1.275 1,282,422 1.2559 0.00%
2021-06-25 0 1.720 1.710 1.720 1.690 1.790 1,904,000 3,270,080 1.7175 1.261 1.253 1.261 1.239 1.312 2,597,586 1.2589 2.38%
2021-06-24 0 1.680 1.660 1.680 1.660 1.680 376,000 628,480 1.6715 1.231 1.217 1.231 1.217 1.231 512,969 1.2252 1.20%
2021-06-23 0 1.660 1.650 1.660 1.660 1.690 248,000 413,200 1.6661 1.217 1.209 1.217 1.217 1.239 338,341 1.2213 -1.19%
2021-06-22 0 1.680 1.670 1.680 1.670 1.680 233,182 390,385 1.6742 1.231 1.224 1.231 1.224 1.231 318,125 1.2271 0.00%
2021-06-21 0 1.680 1.670 1.680 1.660 1.680 400,000 669,040 1.6726 1.231 1.224 1.231 1.217 1.231 545,711 1.2260 0.60%
2021-06-18 0 1.670 1.660 1.670 1.660 1.690 208,000 348,720 1.6765 1.224 1.217 1.224 1.217 1.239 283,770 1.2289 0.60%
2021-06-17 0 1.660 1.660 1.680 1.650 1.670 104,000 172,800 1.6615 1.217 1.217 1.231 1.209 1.224 141,885 1.2179 0.00%
2021-06-16 0 1.660 1.660 1.670 1.660 1.690 352,000 589,280 1.6741 1.217 1.217 1.224 1.217 1.239 480,226 1.2271 -0.60%
2021-06-15 0 1.670 1.670 1.680 1.670 1.700 816,000 1,372,160 1.6816 1.224 1.224 1.231 1.224 1.246 1,113,251 1.2326 1.21%
2021-06-11 0 1.650 1.650 1.660 1.620 1.660 680,000 1,114,800 1.6394 1.209 1.209 1.217 1.187 1.217 927,709 1.2017 1.85%
2021-06-10 0 1.620 1.610 1.630 1.610 1.630 520,000 843,040 1.6212 1.187 1.180 1.195 1.180 1.195 709,425 1.1883 0.62%
2021-06-09 0 1.610 1.600 1.610 1.600 1.620 168,000 269,680 1.6052 1.180 1.173 1.180 1.173 1.187 229,199 1.1766 0.00%
2021-06-08 0 1.610 1.600 1.610 1.600 1.620 240,000 385,360 1.6057 1.180 1.173 1.180 1.173 1.187 327,427 1.1769 0.62%
2021-06-07 0 1.600 1.590 1.600 1.580 1.620 401,550 640,080 1.5940 1.173 1.165 1.173 1.158 1.187 547,826 1.1684 3.23%
2021-06-04 0 1.550 1.550 1.570 1.550 1.570 280,000 435,600 1.5557 1.136 1.136 1.151 1.136 1.151 381,998 1.1403 0.00%
2021-06-03 0 1.550 1.540 1.570 1.510 1.600 1,632,000 2,521,600 1.5451 1.136 1.129 1.151 1.107 1.173 2,226,502 1.1325 -3.13%
2021-06-02 0 1.600 1.580 1.600 1.590 1.650 704,000 1,132,320 1.6084 1.173 1.158 1.173 1.165 1.209 960,452 1.1789 -2.44%
2021-06-01 0 1.640 1.620 1.640 1.620 1.680 408,000 668,240 1.6378 1.202 1.187 1.202 1.187 1.231 556,626 1.2005 -1.20%
2021-05-31 0 1.660 1.650 1.660 1.640 1.680 312,000 519,280 1.6644 1.217 1.209 1.217 1.202 1.231 425,655 1.2200 0.61%
2021-05-28 0 1.650 1.640 1.660 1.620 1.680 312,000 515,120 1.6510 1.209 1.202 1.217 1.187 1.231 425,655 1.2102 -1.20%
2021-05-27 0 1.670 1.650 1.670 1.660 1.700 304,000 509,920 1.6774 1.224 1.209 1.224 1.217 1.246 414,741 1.2295 -1.18%
2021-05-26 0 1.690 1.690 1.700 1.610 1.690 1,832,000 3,045,440 1.6624 1.239 1.239 1.246 1.180 1.239 2,499,358 1.2185 5.63%
2021-05-25 0 1.600 1.590 1.600 1.590 1.610 400,000 638,560 1.5964 1.173 1.165 1.173 1.165 1.180 545,711 1.1701 0.63%
2021-05-24 0 1.590 1.580 1.590 1.580 1.600 137,234 218,946 1.5954 1.165 1.158 1.165 1.158 1.173 187,225 1.1694 -0.62%
2021-05-21 0 1.600 1.590 1.610 1.600 1.620 192,000 307,440 1.6013 1.173 1.165 1.180 1.173 1.187 261,941 1.1737 -0.62%
2021-05-20 0 1.610 1.610 1.620 1.600 1.630 776,000 1,245,120 1.6045 1.180 1.180 1.187 1.173 1.195 1,058,680 1.1761 -0.62%
2021-05-18 0 1.620 1.610 1.630 1.610 1.640 312,000 507,600 1.6269 1.187 1.180 1.195 1.180 1.202 425,655 1.1925 -0.61%
2021-05-17 0 1.630 1.620 1.640 1.610 1.700 1,072,000 1,770,240 1.6513 1.195 1.187 1.202 1.180 1.246 1,462,506 1.2104 0.62%
2021-05-14 0 1.620 1.620 1.630 1.590 1.630 432,000 698,080 1.6159 1.187 1.187 1.195 1.165 1.195 589,368 1.1845 0.62%
2021-05-13 0 1.610 1.600 1.610 1.600 1.630 232,000 372,480 1.6055 1.180 1.173 1.180 1.173 1.195 316,513 1.1768 0.62%
2021-05-12 0 1.600 1.590 1.610 1.580 1.620 712,000 1,136,640 1.5964 1.173 1.165 1.180 1.158 1.187 971,366 1.1701 0.00%
2021-05-11 0 1.600 1.600 1.620 1.580 1.650 896,000 1,443,040 1.6105 1.173 1.173 1.187 1.158 1.209 1,222,393 1.1805 -1.84%
2021-05-10 0 1.630 1.620 1.630 1.520 1.630 1,384,000 2,191,280 1.5833 1.195 1.187 1.195 1.114 1.195 1,888,161 1.1605 7.24%
2021-05-07 0 1.520 1.510 1.530 1.510 1.540 466,245 709,959 1.5227 1.114 1.107 1.121 1.107 1.129 636,088 1.1161 2.01%
2021-05-06 0 1.490 1.490 1.500 1.490 1.510 608,000 909,600 1.4961 1.092 1.092 1.099 1.092 1.107 829,481 1.0966 0.00%
2021-05-05 0 1.490 1.490 1.500 1.450 1.500 544,000 805,280 1.4803 1.092 1.092 1.099 1.063 1.099 742,167 1.0850 0.00%
2021-05-04 0 1.490 1.480 1.500 1.470 1.490 200,000 297,120 1.4856 1.092 1.085 1.099 1.077 1.092 272,856 1.0889 1.36%
2021-05-03 0 1.470 1.460 1.470 1.450 1.480 400,000 585,600 1.4640 1.077 1.070 1.077 1.063 1.085 545,711 1.0731 -0.68%
2021-04-30 0 1.480 1.460 1.480 1.480 1.490 136,000 201,840 1.4841 1.085 1.070 1.085 1.085 1.092 185,542 1.0878 -0.67%
2021-04-29 0 1.490 1.470 1.500 1.450 1.510 964,000 1,413,560 1.4663 1.092 1.077 1.099 1.063 1.107 1,315,164 1.0748 -0.67%
2021-04-28 0 1.500 1.490 1.500 1.490 1.520 232,000 348,560 1.5024 1.099 1.092 1.099 1.092 1.114 316,513 1.1013 0.67%
2021-04-27 0 1.490 1.480 1.490 1.480 1.520 736,000 1,106,960 1.5040 1.092 1.085 1.092 1.085 1.114 1,004,109 1.1024 -2.61%
2021-04-26 0 1.530 1.510 1.530 1.530 1.560 361,282 555,907 1.5387 1.121 1.107 1.121 1.121 1.143 492,889 1.1279 0.00%
2021-04-23 0 1.530 1.510 1.520 1.510 1.540 280,000 427,600 1.5271 1.121 1.107 1.114 1.107 1.129 381,998 1.1194 -0.65%
2021-04-22 0 1.540 1.510 1.550 1.500 1.560 712,000 1,087,440 1.5273 1.129 1.107 1.136 1.099 1.143 971,366 1.1195 0.00%
2021-04-21 0 1.540 1.530 1.540 1.540 1.560 256,000 395,840 1.5463 1.129 1.121 1.129 1.129 1.143 349,255 1.1334 -1.91%
2021-04-20 0 1.570 1.560 1.570 1.540 1.570 448,000 693,360 1.5477 1.151 1.143 1.151 1.129 1.151 611,197 1.1344 1.95%
2021-04-19 0 1.540 1.530 1.550 1.520 1.540 296,000 453,840 1.5332 1.129 1.121 1.136 1.114 1.129 403,826 1.1238 0.65%
2021-04-16 0 1.530 1.510 1.530 1.500 1.560 440,000 666,640 1.5151 1.121 1.107 1.121 1.099 1.143 600,282 1.1105 0.66%
2021-04-15 0 1.520 1.510 1.520 1.500 1.550 200,000 303,920 1.5196 1.114 1.107 1.114 1.099 1.136 272,856 1.1138 0.00%
2021-04-14 0 1.520 1.500 1.520 1.490 1.570 1,424,000 2,156,480 1.5144 1.114 1.099 1.114 1.092 1.151 1,942,732 1.1100 -2.56%
2021-04-13 0 1.560 1.540 1.560 1.530 1.650 2,016,000 3,176,320 1.5756 1.143 1.129 1.143 1.121 1.209 2,750,385 1.1549 -5.45%
2021-04-12 0 1.650 1.640 1.650 1.600 1.660 2,578,095 4,225,157 1.6389 1.209 1.202 1.209 1.173 1.217 3,517,239 1.2013 4.43%
2021-04-09 0 1.580 1.560 1.580 1.520 1.620 4,432,000 6,977,120 1.5743 1.158 1.143 1.158 1.114 1.187 6,046,482 1.1539 5.33%
2021-04-08 0 1.500 1.490 1.500 1.400 1.520 2,884,000 4,236,940 1.4691 1.099 1.092 1.099 1.026 1.114 3,934,579 1.0768 7.14%
2021-04-07 0 1.400 1.390 1.410 1.390 1.400 920,000 1,282,560 1.3941 1.026 1.019 1.034 1.019 1.026 1,255,136 1.0218 1.45%
2021-04-01 0 1.380 1.370 1.390 1.370 1.400 536,000 739,680 1.3800 1.012 1.004 1.019 1.004 1.026 731,253 1.0115 0.00%
2021-03-31 0 1.380 1.360 1.380 1.360 1.420 944,000 1,306,880 1.3844 1.012 0.997 1.012 0.997 1.041 1,287,879 1.0148 -0.72%
2021-03-30 0 1.390 1.380 1.400 1.370 1.400 488,000 674,800 1.3828 1.019 1.012 1.026 1.004 1.026 665,768 1.0136 -0.71%
2021-03-29 0 1.400 1.400 1.410 1.340 1.420 2,512,000 3,478,160 1.3846 1.026 1.026 1.034 0.982 1.041 3,427,067 1.0149 4.48%
2021-03-26 0 1.340 1.340 1.350 1.290 1.370 1,681,000 2,246,541 1.3364 0.982 0.982 0.990 0.946 1.004 2,293,352 0.9796 3.88%
2021-03-25 0 1.290 1.290 1.300 1.260 1.310 744,000 960,400 1.2909 0.946 0.946 0.953 0.924 0.960 1,015,023 0.9462 1.57%
2021-03-24 0 1.270 1.260 1.270 1.250 1.300 672,000 849,280 1.2638 0.931 0.924 0.931 0.916 0.953 916,795 0.9264 -0.78%
2021-03-23 0 1.280 1.280 1.300 1.280 1.330 848,000 1,099,920 1.2971 0.938 0.938 0.953 0.938 0.975 1,156,908 0.9507 -2.29%
2021-03-22 0 1.310 1.300 1.310 1.300 1.310 264,000 344,480 1.3048 0.960 0.953 0.960 0.953 0.960 360,169 0.9564 0.00%
2021-03-19 0 1.310 1.310 1.320 1.310 1.340 330,634 435,396 1.3169 0.960 0.960 0.968 0.960 0.982 451,077 0.9652 -2.24%
2021-03-18 0 1.340 1.340 1.360 1.340 1.390 632,000 862,720 1.3651 0.982 0.982 0.997 0.982 1.019 862,224 1.0006 -2.19%
2021-03-17 0 1.370 1.350 1.370 1.310 1.370 1,508,000 2,025,760 1.3433 1.004 0.990 1.004 0.960 1.004 2,057,332 0.9847 3.79%
2021-03-16 0 1.320 1.310 1.320 1.270 1.330 760,000 983,040 1.2935 0.968 0.960 0.968 0.931 0.975 1,036,852 0.9481 3.13%
2021-03-15 0 1.280 1.270 1.280 1.270 1.290 576,000 738,480 1.2821 0.938 0.931 0.938 0.931 0.946 785,824 0.9398 0.79%
2021-03-12 0 1.270 1.250 1.270 1.260 1.300 728,000 928,240 1.2751 0.931 0.916 0.931 0.924 0.953 993,195 0.9346 -0.78%
2021-03-11 0 1.280 1.260 1.280 1.210 1.330 3,736,000 4,708,480 1.2603 0.938 0.924 0.938 0.887 0.975 5,096,944 0.9238 0.31%
2021-03-10 0 1.360 1.360 1.370 1.340 1.400 2,037,105 2,789,480 1.3693 0.935 0.935 0.942 0.922 0.963 2,962,134 0.9417 -0.73%
2021-03-09 0 1.370 1.370 1.380 1.350 1.410 552,000 759,120 1.3752 0.942 0.942 0.949 0.928 0.970 802,658 0.9458 -1.44%
2021-03-08 0 1.390 1.390 1.400 1.340 1.430 1,888,000 2,622,640 1.3891 0.956 0.956 0.963 0.922 0.983 2,745,322 0.9553 -1.42%
2021-03-05 0 1.410 1.400 1.410 1.370 1.420 1,145,775 1,601,205 1.3975 0.970 0.963 0.970 0.942 0.977 1,666,060 0.9611 -1.40%
2021-03-04 0 1.430 1.430 1.440 1.370 1.440 1,384,000 1,959,360 1.4157 0.983 0.983 0.990 0.942 0.990 2,012,460 0.9736 -0.69%
2021-03-03 0 1.440 1.430 1.440 1.320 1.550 11,628,000 16,877,120 1.4514 0.990 0.983 0.990 0.908 1.066 16,908,156 0.9982 0.00%
2021-03-02 0 1.440 1.430 1.440 1.330 1.450 6,100,000 8,600,800 1.4100 0.990 0.983 0.990 0.915 0.997 8,869,948 0.9697 4.35%
2021-03-01 0 1.380 1.360 1.380 1.330 1.400 2,088,000 2,867,840 1.3735 0.949 0.935 0.949 0.915 0.963 3,036,140 0.9446 0.00%
2021-02-26 0 1.380 1.380 1.390 1.300 1.390 8,428,000 11,495,600 1.3640 0.949 0.949 0.956 0.894 0.956 12,255,069 0.9380 6.15%
2021-02-25 0 1.300 1.260 1.300 1.260 1.420 5,224,000 7,072,960 1.3539 0.894 0.867 0.894 0.867 0.977 7,596,165 0.9311 3.17%
2021-02-24 0 1.260 1.250 1.270 1.200 1.280 1,454,999 1,803,278 1.2394 0.867 0.860 0.873 0.825 0.880 2,115,699 0.8523 -2.33%
2021-02-23 0 1.290 1.280 1.290 1.260 1.290 697,157 891,492 1.2788 0.887 0.880 0.887 0.867 0.887 1,013,729 0.8794 -1.53%
2021-02-22 0 1.310 1.300 1.320 1.290 1.320 1,112,000 1,452,640 1.3063 0.901 0.894 0.908 0.887 0.908 1,616,948 0.8984 2.34%
2021-02-19 0 1.280 1.260 1.290 1.220 1.280 840,000 1,046,080 1.2453 0.880 0.867 0.887 0.839 0.880 1,221,435 0.8564 1.59%
2021-02-18 0 1.260 1.260 1.280 1.240 1.350 1,880,000 2,410,480 1.2822 0.867 0.867 0.880 0.853 0.928 2,733,689 0.8818 -5.97%
2021-02-17 0 1.340 1.330 1.350 1.290 1.370 2,592,000 3,491,920 1.3472 0.922 0.915 0.928 0.887 0.942 3,769,001 0.9265 1.52%
2021-02-16 0 1.320 1.320 1.330 1.210 1.340 5,108,000 6,578,640 1.2879 0.908 0.908 0.915 0.832 0.922 7,427,491 0.8857 6.45%
2021-02-11 0 1.240 1.230 1.240 1.190 1.250 768,000 938,560 1.2221 0.853 0.846 0.853 0.818 0.860 1,116,741 0.8404 1.64%
2021-02-10 0 1.220 1.210 1.230 1.190 1.230 1,160,000 1,397,360 1.2046 0.839 0.832 0.846 0.818 0.846 1,686,744 0.8284 1.67%
2021-02-09 0 1.200 1.180 1.200 1.180 1.210 848,000 1,014,560 1.1964 0.825 0.812 0.825 0.812 0.832 1,233,068 0.8228 0.84%
2021-02-08 0 1.190 1.190 1.200 1.180 1.250 2,312,000 2,795,080 1.2089 0.818 0.818 0.825 0.812 0.860 3,361,856 0.8314 -2.46%
2021-02-05 0 1.220 1.210 1.220 1.150 1.260 7,080,795 8,598,513 1.2143 0.839 0.832 0.839 0.791 0.867 10,296,112 0.8351 6.09%
2021-02-04 0 1.150 1.150 1.160 1.060 1.150 3,992,000 4,403,760 1.1031 0.791 0.791 0.798 0.729 0.791 5,804,727 0.7587 10.58%
2021-02-03 0 1.040 1.030 1.040 1.030 1.040 208,000 215,920 1.0381 0.715 0.708 0.715 0.708 0.715 302,451 0.7139 0.97%
2021-02-02 0 1.030 1.020 1.030 1.020 1.040 960,000 987,520 1.0287 0.708 0.701 0.708 0.701 0.715 1,395,926 0.7074 3.00%
2021-02-01 0 1.000 1.000 1.010 0.990 1.000 208,000 207,920 0.9996 0.688 0.688 0.695 0.681 0.688 302,451 0.6875 1.01%
2021-01-29 0 0.990 0.990 1.010 - - 0 0 - 0.681 0.681 0.695 - - 0 - 0.00%
2021-01-28 0 0.990 0.990 1.020 0.990 1.030 780,000 790,280 1.0132 0.681 0.681 0.701 0.681 0.708 1,134,190 0.6968 -2.94%
2021-01-27 0 1.020 1.010 1.020 0.990 1.020 416,000 417,840 1.0044 0.701 0.695 0.701 0.681 0.701 604,901 0.6908 0.99%
2021-01-26 0 1.010 0.990 1.020 0.970 1.010 296,000 294,240 0.9941 0.695 0.681 0.701 0.667 0.695 430,411 0.6836 1.00%
2021-01-25 0 1.000 0.990 1.000 0.980 1.000 360,000 358,000 0.9944 0.688 0.681 0.688 0.674 0.688 523,472 0.6839 2.04%
2021-01-22 0 0.980 0.980 0.990 0.970 0.980 355,485 348,285 0.9797 0.674 0.674 0.681 0.667 0.674 516,907 0.6738 -1.01%
2021-01-21 0 0.990 0.990 1.000 0.980 1.000 752,000 746,320 0.9924 0.681 0.681 0.688 0.674 0.688 1,093,476 0.6825 0.00%
2021-01-20 0 0.990 0.970 0.990 0.970 0.990 648,000 630,800 0.9735 0.681 0.667 0.681 0.667 0.681 942,250 0.6695 2.06%
2021-01-19 0 0.970 0.960 0.970 0.960 0.990 952,000 929,760 0.9766 0.667 0.660 0.667 0.660 0.681 1,384,294 0.6716 2.11%
2021-01-18 0 0.950 0.940 0.960 0.930 0.950 440,000 414,080 0.9411 0.653 0.646 0.660 0.640 0.653 639,800 0.6472 1.06%
2021-01-15 0 0.940 0.940 0.950 0.940 0.950 56,000 53,040 0.9471 0.646 0.646 0.653 0.646 0.653 81,429 0.6514 -2.08%
2021-01-14 0 0.960 0.950 0.960 0.950 0.970 248,000 238,320 0.9610 0.660 0.653 0.660 0.653 0.667 360,614 0.6609 0.00%
2021-01-13 0 0.960 0.940 0.970 0.930 0.960 336,000 317,600 0.9452 0.660 0.646 0.667 0.640 0.660 488,574 0.6501 4.35%
2021-01-12 0 0.920 0.920 0.930 0.910 0.930 472,000 435,280 0.9222 0.633 0.633 0.640 0.626 0.640 686,330 0.6342 -1.08%
2021-01-11 0 0.930 0.910 0.920 0.910 0.930 1,144,000 1,043,520 0.9122 0.640 0.626 0.633 0.626 0.640 1,663,479 0.6273 1.09%
2021-01-08 0 0.920 0.920 0.940 0.920 0.960 402,673 376,085 0.9340 0.633 0.633 0.646 0.633 0.660 585,523 0.6423 -1.08%
2021-01-07 0 0.930 0.910 0.930 0.910 0.980 3,480,000 3,192,160 0.9173 0.640 0.626 0.640 0.626 0.674 5,060,233 0.6308 -5.10%
2021-01-06 0 0.980 0.970 0.990 0.960 1.000 1,024,000 1,009,120 0.9855 0.674 0.667 0.681 0.660 0.688 1,488,988 0.6777 1.03%
2021-01-05 0 0.970 0.940 0.970 0.940 0.970 512,000 486,960 0.9511 0.667 0.646 0.667 0.646 0.667 744,494 0.6541 3.19%
2021-01-04 0 0.940 0.930 0.950 0.910 0.940 680,000 627,520 0.9228 0.646 0.640 0.653 0.626 0.646 988,781 0.6346 2.17%
2020-12-31 0 0.920 0.910 0.920 - - 48,000 43,680 0.9100 0.633 0.626 0.633 - - 69,796 0.6258 0.00%
2020-12-30 0 0.920 0.900 0.930 0.900 0.920 200,000 181,760 0.9088 0.633 0.619 0.640 0.619 0.633 290,818 0.6250 1.10%
2020-12-29 0 0.910 0.910 0.920 0.900 0.910 448,000 406,800 0.9080 0.626 0.626 0.633 0.619 0.626 651,432 0.6245 1.11%
2020-12-28 0 0.900 0.900 0.930 0.900 0.920 336,000 307,600 0.9155 0.619 0.619 0.640 0.619 0.633 488,574 0.6296 -1.10%
2020-12-24 0 0.910 0.910 0.920 0.900 0.910 216,000 196,000 0.9074 0.626 0.626 0.633 0.619 0.626 314,083 0.6240 1.11%
2020-12-23 0 0.900 0.890 0.910 - - 0 0 - 0.619 0.612 0.626 - - 0 - 0.00%
2020-12-22 0 0.900 0.900 0.910 0.890 0.900 88,000 79,040 0.8982 0.619 0.619 0.626 0.612 0.619 127,960 0.6177 0.00%
2020-12-21 0 0.900 0.900 0.910 0.900 0.920 171,244 154,344 0.9013 0.619 0.619 0.626 0.619 0.633 249,004 0.6198 -1.10%
2020-12-18 0 0.910 0.890 0.920 0.900 0.910 224,000 203,760 0.9096 0.626 0.612 0.633 0.619 0.626 325,716 0.6256 0.00%
2020-12-17 0 0.910 0.890 0.910 0.890 0.910 416,000 375,120 0.9017 0.626 0.612 0.626 0.612 0.626 604,901 0.6201 2.25%
2020-12-16 0 0.890 0.890 0.900 0.890 0.910 400,000 360,640 0.9016 0.612 0.612 0.619 0.612 0.626 581,636 0.6200 -2.20%
2020-12-15 0 0.910 0.900 0.920 0.910 0.920 224,000 205,760 0.9186 0.626 0.619 0.633 0.626 0.633 325,716 0.6317 0.00%
2020-12-14 0 0.910 0.910 0.920 0.910 0.920 424,000 389,520 0.9187 0.626 0.626 0.633 0.626 0.633 616,534 0.6318 -1.09%
2020-12-11 0 0.920 0.920 0.930 0.910 0.920 392,000 360,480 0.9196 0.633 0.633 0.640 0.626 0.633 570,003 0.6324 0.00%
2020-12-10 0 0.920 0.910 0.930 0.920 0.930 352,000 326,320 0.9270 0.633 0.626 0.640 0.633 0.640 511,840 0.6375 1.10%
2020-12-09 0 0.910 0.910 0.920 0.900 0.930 368,000 341,360 0.9276 0.626 0.626 0.633 0.619 0.640 535,105 0.6379 -2.15%
2020-12-08 0 0.930 0.930 0.940 0.930 0.930 208,000 193,440 0.9300 0.640 0.640 0.646 0.640 0.640 302,451 0.6396 0.00%
2020-12-07 0 0.930 0.930 0.940 0.910 0.940 707,176 660,585 0.9341 0.640 0.640 0.646 0.626 0.646 1,028,297 0.6424 0.00%
2020-12-04 0 0.930 0.930 0.940 0.920 0.930 264,000 245,360 0.9294 0.640 0.640 0.646 0.633 0.640 383,880 0.6392 0.00%
2020-12-03 0 0.930 0.930 0.940 0.920 0.930 384,000 356,720 0.9290 0.640 0.640 0.646 0.633 0.640 558,370 0.6389 1.09%
2020-12-02 0 0.920 0.910 0.930 0.910 0.920 352,000 323,680 0.9195 0.633 0.626 0.640 0.626 0.633 511,840 0.6324 1.10%
2020-12-01 0 0.910 0.910 0.920 0.900 0.920 752,000 687,280 0.9139 0.626 0.626 0.633 0.619 0.633 1,093,476 0.6285 1.11%
2020-11-30 0 0.900 0.900 0.920 0.900 0.920 448,000 408,480 0.9118 0.619 0.619 0.633 0.619 0.633 651,432 0.6270 -1.10%
2020-11-27 0 0.910 0.900 0.910 0.900 0.910 424,000 385,760 0.9098 0.626 0.619 0.626 0.619 0.626 616,534 0.6257 1.11%
2020-11-26 0 0.900 0.900 0.910 0.900 0.920 96,000 87,120 0.9075 0.619 0.619 0.626 0.619 0.633 139,593 0.6241 0.00%
2020-11-25 0 0.900 0.900 0.910 0.880 0.900 504,000 452,080 0.8970 0.619 0.619 0.626 0.605 0.619 732,861 0.6169 2.27%
2020-11-24 0 0.880 0.880 0.890 0.870 0.880 120,000 105,520 0.8793 0.605 0.605 0.612 0.598 0.605 174,491 0.6047 1.15%
2020-11-23 0 0.870 0.870 0.880 0.870 0.870 80,000 69,600 0.8700 0.598 0.598 0.605 0.598 0.598 116,327 0.5983 0.00%
2020-11-20 0 0.870 0.870 0.880 0.870 0.900 251,354 222,905 0.8868 0.598 0.598 0.605 0.598 0.619 365,491 0.6099 -1.14%
2020-11-19 0 0.880 0.880 0.900 0.860 0.890 200,000 176,880 0.8844 0.605 0.605 0.619 0.591 0.612 290,818 0.6082 2.33%
2020-11-18 0 0.860 0.850 0.870 0.850 0.880 176,000 151,680 0.8618 0.591 0.585 0.598 0.585 0.605 255,920 0.5927 0.00%
2020-11-17 0 0.860 0.860 0.870 0.860 0.870 40,000 34,720 0.8680 0.591 0.591 0.598 0.591 0.598 58,164 0.5969 0.00%
2020-11-16 0 0.860 0.860 0.890 0.860 0.880 176,000 153,280 0.8709 0.591 0.591 0.612 0.591 0.605 255,920 0.5989 -2.27%
2020-11-13 0 0.880 0.870 0.880 0.880 0.880 128,000 112,640 0.8800 0.605 0.598 0.605 0.605 0.605 186,123 0.6052 0.00%
2020-11-12 0 0.880 0.870 0.900 0.880 0.890 322,000 285,060 0.8853 0.605 0.598 0.619 0.605 0.612 468,217 0.6088 -1.12%
2020-11-11 0 0.890 0.890 0.900 0.890 0.890 24,000 21,360 0.8900 0.612 0.612 0.619 0.612 0.612 34,898 0.6121 0.00%
2020-11-10 0 0.890 0.890 0.900 0.890 0.920 192,000 173,680 0.9046 0.612 0.612 0.619 0.612 0.633 279,185 0.6221 0.00%
2020-11-09 0 0.890 0.870 0.890 0.870 0.890 80,000 70,400 0.8800 0.612 0.598 0.612 0.598 0.612 116,327 0.6052 2.30%
2020-11-06 0 0.870 0.850 0.870 0.870 0.870 89,696 78,052 0.8702 0.598 0.585 0.598 0.598 0.598 130,426 0.5984 -1.14%
2020-11-05 0 0.880 0.870 0.880 0.870 0.880 640,000 562,960 0.8796 0.605 0.598 0.605 0.598 0.605 930,617 0.6049 0.00%
2020-11-04 0 0.880 0.860 0.880 0.870 0.890 24,000 21,120 0.8800 0.605 0.591 0.605 0.598 0.612 34,898 0.6052 0.00%
2020-11-03 0 0.880 0.850 0.880 0.850 0.880 624,000 536,880 0.8604 0.605 0.585 0.605 0.585 0.605 907,352 0.5917 4.76%
2020-11-02 0 0.840 0.820 0.840 0.810 0.850 528,000 441,840 0.8368 0.578 0.564 0.578 0.557 0.585 767,759 0.5755 3.70%
2020-10-30 0 0.810 0.810 0.820 0.800 0.820 224,000 181,600 0.8107 0.557 0.557 0.564 0.550 0.564 325,716 0.5575 -2.41%
2020-10-29 0 0.830 0.820 0.830 0.730 0.840 736,000 594,720 0.8080 0.571 0.564 0.571 0.502 0.578 1,070,210 0.5557 -1.19%
2020-10-28 0 0.840 0.840 0.850 0.840 0.860 240,000 203,520 0.8480 0.578 0.578 0.585 0.578 0.591 348,982 0.5832 -3.45%
2020-10-27 0 0.870 0.860 0.870 0.850 0.880 360,000 312,560 0.8682 0.598 0.591 0.598 0.585 0.605 523,472 0.5971 1.16%
2020-10-23 0 0.860 0.860 0.880 0.860 0.880 211,470 183,384 0.8672 0.591 0.591 0.605 0.591 0.605 307,496 0.5964 1.18%
2020-10-22 0 0.850 0.850 0.860 0.850 0.850 56,000 47,600 0.8500 0.585 0.585 0.591 0.585 0.585 81,429 0.5846 0.00%
2020-10-21 0 0.850 0.850 0.860 0.840 0.850 520,000 441,920 0.8498 0.585 0.585 0.591 0.578 0.585 756,127 0.5845 -1.16%
2020-10-20 0 0.860 0.850 0.860 0.860 0.860 48,000 41,280 0.8600 0.591 0.585 0.591 0.591 0.591 69,796 0.5914 0.00%
2020-10-19 0 0.860 0.850 0.860 0.860 0.860 16,000 13,760 0.8600 0.591 0.585 0.591 0.591 0.591 23,265 0.5914 0.00%
2020-10-16 0 0.860 0.860 0.870 0.850 0.860 129,000 110,660 0.8578 0.591 0.591 0.598 0.585 0.591 187,578 0.5899 -1.15%
2020-10-15 0 0.870 0.850 0.870 0.850 0.870 272,000 232,880 0.8562 0.598 0.585 0.598 0.585 0.598 395,512 0.5888 1.16%
2020-10-14 0 0.860 0.860 0.870 0.860 0.860 304,000 261,440 0.8600 0.591 0.591 0.598 0.591 0.591 442,043 0.5914 0.00%
2020-10-12 0 0.860 0.850 0.870 0.850 0.860 736,000 632,560 0.8595 0.591 0.585 0.598 0.585 0.591 1,070,210 0.5911 0.00%
2020-10-09 0 0.860 0.850 0.860 0.850 0.860 362,890 310,565 0.8558 0.591 0.585 0.591 0.585 0.591 527,675 0.5886 1.18%
2020-10-08 0 0.850 0.840 0.850 0.840 0.850 240,000 201,680 0.8403 0.585 0.578 0.585 0.578 0.585 348,982 0.5779 1.19%
2020-10-07 0 0.840 0.840 0.850 0.840 0.860 744,000 632,480 0.8501 0.578 0.578 0.585 0.578 0.591 1,081,843 0.5846 -2.33%
2020-10-06 0 0.860 0.850 0.860 0.860 0.860 80,000 68,800 0.8600 0.591 0.585 0.591 0.591 0.591 116,327 0.5914 1.18%
2020-10-05 0 0.850 0.840 0.870 0.840 0.850 264,000 223,920 0.8482 0.585 0.578 0.598 0.578 0.585 383,880 0.5833 -1.16%
2020-09-30 0 0.860 0.850 0.860 0.850 0.860 192,000 164,000 0.8542 0.591 0.585 0.591 0.585 0.591 279,185 0.5874 1.18%
2020-09-29 0 0.850 0.850 0.870 0.850 0.870 1,264,000 1,088,560 0.8612 0.585 0.585 0.598 0.585 0.598 1,837,970 0.5923 -1.16%
2020-09-28 0 0.860 0.860 0.870 0.860 0.870 72,000 62,240 0.8644 0.591 0.591 0.598 0.591 0.598 104,694 0.5945 -1.15%
2020-09-25 0 0.870 0.850 0.870 0.850 0.870 80,000 68,560 0.8570 0.598 0.585 0.598 0.585 0.598 116,327 0.5894 0.00%
2020-09-24 0 0.870 0.860 0.870 0.860 0.870 688,000 595,760 0.8659 0.598 0.591 0.598 0.591 0.598 1,000,414 0.5955 1.16%
2020-09-23 0 0.860 0.860 0.870 0.840 0.870 328,000 279,760 0.8529 0.591 0.591 0.598 0.578 0.598 476,941 0.5866 2.38%
2020-09-22 0 0.840 0.840 0.860 0.830 0.850 1,382,000 1,166,340 0.8440 0.578 0.578 0.591 0.571 0.585 2,009,552 0.5804 -1.18%
2020-09-21 0 0.850 0.850 0.860 0.850 0.870 554,857 476,965 0.8596 0.585 0.585 0.591 0.585 0.598 806,812 0.5912 -2.30%
2020-09-18 0 0.870 0.860 0.870 0.860 0.900 1,072,000 946,160 0.8826 0.598 0.591 0.598 0.591 0.619 1,558,784 0.6070 -3.33%
2020-09-17 0 0.900 0.890 0.900 0.890 0.920 776,000 699,440 0.9013 0.619 0.612 0.619 0.612 0.633 1,128,374 0.6199 -2.17%
2020-09-16 0 0.920 0.910 0.920 0.910 0.920 1,424,000 1,303,360 0.9153 0.633 0.626 0.633 0.626 0.633 2,070,624 0.6295 -1.08%
2020-09-15 0 0.930 0.920 0.930 0.930 0.930 72,000 66,960 0.9300 0.640 0.633 0.640 0.640 0.640 104,694 0.6396 0.00%
2020-09-14 0 0.930 0.930 0.940 0.920 0.940 376,000 351,360 0.9345 0.640 0.640 0.646 0.633 0.646 546,738 0.6426 -1.06%
2020-09-11 0 0.940 0.940 0.950 0.940 0.950 56,000 53,120 0.9486 0.646 0.646 0.653 0.646 0.653 81,429 0.6523 0.00%
2020-09-10 0 0.940 0.940 0.950 0.940 0.940 80,000 75,200 0.9400 0.646 0.646 0.653 0.646 0.646 116,327 0.6465 1.08%
2020-09-09 0 0.930 0.930 0.940 0.930 0.940 312,000 292,480 0.9374 0.640 0.640 0.646 0.640 0.646 453,676 0.6447 -1.06%
2020-09-08 0 0.940 0.940 0.950 0.940 0.960 240,000 227,920 0.9497 0.646 0.646 0.653 0.646 0.660 348,982 0.6531 -2.08%
2020-09-07 0 0.960 0.950 0.980 0.950 0.970 51,587 49,639 0.9622 0.660 0.653 0.674 0.653 0.667 75,012 0.6617 0.00%
2020-09-04 0 0.960 0.960 0.980 0.950 0.970 160,000 153,760 0.9610 0.660 0.660 0.674 0.653 0.667 232,654 0.6609 -3.03%
2020-09-03 0 0.990 0.980 0.990 0.970 0.990 564,000 552,160 0.9790 0.681 0.674 0.681 0.667 0.681 820,107 0.6733 1.02%
2020-09-02 0 0.980 0.960 0.980 0.940 0.980 700,000 668,680 0.9553 0.674 0.660 0.674 0.646 0.674 1,017,863 0.6569 3.16%
2020-09-01 0 0.950 0.940 0.950 0.940 0.950 160,000 151,040 0.9440 0.653 0.646 0.653 0.646 0.653 232,654 0.6492 1.06%
2020-08-31 0 0.940 0.940 0.960 0.940 0.960 256,000 243,920 0.9528 0.646 0.646 0.660 0.646 0.660 372,247 0.6553 -3.09%
2020-08-28 0 0.970 0.950 0.970 0.940 0.970 568,000 541,520 0.9534 0.667 0.653 0.667 0.646 0.667 825,923 0.6557 1.04%
2020-08-27 0 0.960 0.960 0.980 0.960 0.980 360,000 349,200 0.9700 0.660 0.660 0.674 0.660 0.674 523,472 0.6671 -2.04%
2020-08-26 0 0.980 0.970 0.980 0.970 0.980 216,000 210,400 0.9741 0.674 0.667 0.674 0.667 0.674 314,083 0.6699 0.00%
2020-08-25 0 0.980 0.970 0.980 0.970 0.980 224,000 217,680 0.9718 0.674 0.667 0.674 0.667 0.674 325,716 0.6683 1.03%
2020-08-24 0 0.970 0.970 0.980 0.960 0.980 640,000 621,360 0.9709 0.667 0.667 0.674 0.660 0.674 930,617 0.6677 0.00%
2020-08-21 0 0.970 0.970 0.980 0.970 0.980 994,537 966,646 0.9720 0.667 0.667 0.674 0.667 0.674 1,446,146 0.6684 -1.02%
2020-08-20 0 0.980 0.970 0.980 0.970 0.980 392,000 381,920 0.9743 0.674 0.667 0.674 0.667 0.674 570,003 0.6700 0.00%
2020-08-19 0 0.980 0.970 0.980 0.970 0.990 648,000 635,760 0.9811 0.674 0.667 0.674 0.667 0.681 942,250 0.6747 0.00%
2020-08-18 0 0.980 0.970 0.980 0.970 0.990 296,000 289,520 0.9781 0.674 0.667 0.674 0.667 0.681 430,411 0.6727 0.00%
2020-08-17 0 0.980 0.970 0.980 0.970 0.990 608,000 592,880 0.9751 0.674 0.667 0.674 0.667 0.681 884,087 0.6706 -1.01%
2020-08-14 0 0.990 0.990 1.000 0.990 1.000 224,000 222,000 0.9911 0.681 0.681 0.688 0.681 0.688 325,716 0.6816 -1.00%
2020-08-13 0 1.000 0.990 1.000 0.990 1.000 768,000 767,200 0.9990 0.688 0.681 0.688 0.681 0.688 1,116,741 0.6870 0.00%
2020-08-12 0 1.000 0.990 1.000 0.990 1.000 1,344,000 1,340,640 0.9975 0.688 0.681 0.688 0.681 0.688 1,954,297 0.6860 1.04%
2020-08-11 0 1.020 1.010 1.020 1.000 1.020 1,344,000 1,357,760 1.0102 0.681 0.674 0.681 0.667 0.681 2,014,128 0.6741 0.99%
2020-08-10 0 1.010 1.000 1.020 1.000 1.020 976,000 983,920 1.0081 0.674 0.667 0.681 0.667 0.681 1,462,641 0.6727 0.00%
2020-08-07 0 1.010 1.010 1.020 1.000 1.020 1,169,458 1,180,767 1.0097 0.674 0.674 0.681 0.667 0.681 1,752,558 0.6737 0.00%
2020-08-06 0 1.010 1.000 1.020 1.000 1.010 1,136,000 1,145,440 1.0083 0.674 0.667 0.681 0.667 0.674 1,702,418 0.6728 1.00%
2020-08-05 0 1.000 1.000 1.010 1.000 1.010 360,000 361,520 1.0042 0.667 0.667 0.674 0.667 0.674 539,499 0.6701 -0.99%
2020-08-04 0 1.010 1.000 1.010 0.990 1.010 488,000 488,640 1.0013 0.674 0.667 0.674 0.661 0.674 731,320 0.6682 1.00%
2020-08-03 0 1.000 1.000 1.010 1.000 1.010 904,000 908,480 1.0050 0.667 0.667 0.674 0.667 0.674 1,354,741 0.6706 -1.96%
2020-07-31 0 1.020 1.000 1.020 0.990 1.020 1,400,000 1,411,280 1.0081 0.681 0.667 0.681 0.661 0.681 2,098,050 0.6727 0.00%
2020-07-30 0 1.020 1.020 1.030 1.000 1.070 2,446,000 2,489,220 1.0177 0.681 0.681 0.687 0.667 0.714 3,665,593 0.6791 3.03%
2020-07-29 0 0.990 0.980 0.990 0.990 1.000 944,000 940,400 0.9962 0.661 0.654 0.661 0.661 0.667 1,414,685 0.6647 -1.98%
2020-07-28 0 1.010 0.990 1.010 1.000 1.010 416,000 417,840 1.0044 0.674 0.661 0.674 0.667 0.674 623,421 0.6702 1.00%
2020-07-27 0 1.000 0.980 1.010 0.990 1.000 592,000 588,160 0.9935 0.667 0.654 0.674 0.661 0.667 887,176 0.6630 1.01%
2020-07-24 0 0.990 0.990 1.000 0.990 1.000 400,000 397,600 0.9940 0.661 0.661 0.667 0.661 0.667 599,443 0.6633 -1.98%
2020-07-23 0 1.010 1.000 1.010 0.990 1.010 640,000 639,760 0.9996 0.674 0.667 0.674 0.661 0.674 959,109 0.6670 0.00%
2020-07-22 0 1.010 1.010 1.020 1.000 1.040 576,974 585,313 1.0145 0.674 0.674 0.681 0.667 0.694 864,657 0.6769 1.00%
2020-07-21 0 1.000 0.990 1.000 1.000 1.020 328,000 328,720 1.0022 0.667 0.661 0.667 0.667 0.681 491,543 0.6688 0.00%
2020-07-20 0 1.000 1.000 1.010 0.990 1.020 496,000 498,640 1.0053 0.667 0.667 0.674 0.661 0.681 743,309 0.6708 1.01%
2020-07-17 0 0.990 0.990 1.000 0.990 1.010 1,296,000 1,296,080 1.0001 0.661 0.661 0.667 0.661 0.674 1,942,195 0.6673 -2.94%
2020-07-16 0 1.020 1.010 1.020 1.010 1.020 1,140,000 1,155,280 1.0134 0.681 0.674 0.681 0.674 0.681 1,708,412 0.6762 -0.97%
2020-07-15 0 1.030 1.020 1.030 1.010 1.040 496,000 507,040 1.0223 0.687 0.681 0.687 0.674 0.694 743,309 0.6821 0.00%
2020-07-14 0 1.030 1.010 1.030 1.020 1.040 376,000 384,720 1.0232 0.687 0.674 0.687 0.681 0.694 563,476 0.6828 -1.90%
2020-07-13 0 1.050 1.040 1.050 1.030 1.050 360,000 372,960 1.0360 0.701 0.694 0.701 0.687 0.701 539,499 0.6913 0.00%
2020-07-10 0 1.050 1.030 1.050 1.030 1.100 2,644,000 2,794,000 1.0567 0.701 0.687 0.701 0.687 0.734 3,962,318 0.7051 0.00%
2020-07-09 0 1.050 1.040 1.050 1.030 1.060 456,000 477,360 1.0468 0.701 0.694 0.701 0.687 0.707 683,365 0.6985 0.00%
2020-07-08 0 1.050 1.040 1.050 1.030 1.050 673,892 701,426 1.0409 0.701 0.694 0.701 0.687 0.701 1,009,899 0.6946 1.94%
2020-07-07 0 1.030 1.030 1.040 1.020 1.040 600,000 619,760 1.0329 0.687 0.687 0.694 0.681 0.694 899,164 0.6893 0.98%
2020-07-06 0 1.020 1.010 1.040 1.020 1.050 692,000 714,880 1.0331 0.681 0.674 0.694 0.681 0.701 1,037,036 0.6893 0.00%
2020-07-03 0 1.020 1.010 1.020 1.010 1.020 224,000 227,120 1.0139 0.681 0.674 0.681 0.674 0.681 335,688 0.6766 0.00%
2020-07-02 0 1.020 1.010 1.020 1.000 1.030 556,000 566,160 1.0183 0.681 0.674 0.681 0.667 0.687 833,226 0.6795 3.03%
2020-06-30 0 0.990 0.990 1.000 0.970 1.000 1,032,000 1,010,400 0.9791 0.661 0.661 0.667 0.647 0.667 1,546,563 0.6533 1.02%
2020-06-29 0 0.980 0.980 1.000 0.980 1.000 608,000 598,320 0.9841 0.654 0.654 0.667 0.654 0.667 911,153 0.6567 -2.00%
2020-06-26 0 1.000 0.990 1.000 0.990 1.020 840,000 843,120 1.0037 0.667 0.661 0.667 0.661 0.681 1,258,830 0.6698 -2.91%
2020-06-24 0 1.030 1.020 1.040 1.030 1.060 1,120,000 1,179,440 1.0531 0.687 0.681 0.694 0.687 0.707 1,678,440 0.7027 -1.90%
2020-06-23 0 1.050 1.050 1.090 0.990 1.110 1,480,000 1,565,920 1.0581 0.701 0.701 0.727 0.661 0.741 2,217,939 0.7060 7.14%
2020-06-22 0 0.980 0.980 1.000 0.980 1.000 504,000 500,000 0.9921 0.654 0.654 0.667 0.654 0.667 755,298 0.6620 -2.00%
2020-06-19 0 1.000 0.980 1.000 0.990 1.010 937,986 935,666 0.9975 0.667 0.654 0.667 0.661 0.674 1,405,673 0.6656 0.00%
2020-06-18 0 1.000 1.000 1.010 0.990 1.000 480,000 477,760 0.9953 0.667 0.667 0.674 0.661 0.667 719,331 0.6642 0.00%
2020-06-17 0 1.000 1.000 1.010 0.990 1.000 480,000 479,760 0.9995 0.667 0.667 0.674 0.661 0.667 719,331 0.6670 0.00%
2020-06-16 0 1.000 1.000 1.010 0.980 1.010 480,000 478,320 0.9965 0.667 0.667 0.674 0.654 0.674 719,331 0.6650 1.01%
2020-06-15 0 0.990 0.980 0.990 0.990 1.000 112,000 111,200 0.9929 0.661 0.654 0.661 0.661 0.667 167,844 0.6625 1.02%
2020-06-12 0 0.980 0.980 1.000 0.970 1.000 472,000 463,920 0.9829 0.654 0.654 0.667 0.647 0.667 707,343 0.6559 -2.00%
2020-06-11 0 1.000 0.980 1.000 0.990 1.000 240,000 238,240 0.9927 0.667 0.654 0.667 0.661 0.667 359,666 0.6624 0.00%
2020-06-10 0 1.000 0.990 1.000 0.980 1.000 88,000 87,680 0.9964 0.667 0.661 0.667 0.654 0.667 131,877 0.6649 2.04%
2020-06-09 0 0.980 0.980 1.010 0.980 1.010 540,000 538,280 0.9968 0.654 0.654 0.674 0.654 0.674 809,248 0.6652 0.00%
2020-06-08 0 0.980 0.980 0.990 0.970 1.000 1,264,000 1,252,880 0.9912 0.654 0.654 0.661 0.647 0.667 1,894,240 0.6614 -1.01%
2020-06-05 0 0.990 0.980 1.000 0.980 0.990 602,504 596,398 0.9899 0.661 0.654 0.667 0.654 0.661 902,917 0.6605 0.00%
2020-06-04 0 0.990 0.990 1.000 0.970 1.000 384,000 378,880 0.9867 0.661 0.661 0.667 0.647 0.667 575,465 0.6584 2.06%
2020-06-03 0 0.970 0.970 0.980 0.970 0.970 224,000 217,600 0.9714 0.647 0.647 0.654 0.647 0.647 335,688 0.6482 0.00%
2020-06-02 0 0.970 0.970 0.990 0.960 0.990 560,000 540,560 0.9653 0.647 0.647 0.661 0.641 0.661 839,220 0.6441 0.00%
2020-06-01 0 0.970 0.970 0.980 0.960 0.970 648,000 625,760 0.9657 0.647 0.647 0.654 0.641 0.647 971,098 0.6444 0.00%
2020-05-29 0 0.970 0.980 0.990 0.970 0.990 376,000 368,480 0.9800 0.647 0.654 0.661 0.647 0.661 563,476 0.6539 0.00%
2020-05-28 0 0.970 0.960 0.970 0.960 0.970 528,000 510,640 0.9671 0.647 0.641 0.647 0.641 0.647 791,265 0.6453 -1.02%
2020-05-27 0 0.980 0.970 0.980 0.970 0.980 592,000 576,320 0.9735 0.654 0.647 0.654 0.647 0.654 887,176 0.6496 -1.01%
2020-05-26 0 0.990 0.980 1.000 0.960 1.000 432,000 419,520 0.9711 0.661 0.654 0.667 0.641 0.667 647,398 0.6480 2.06%
2020-05-25 0 0.970 0.980 0.990 0.960 0.990 1,080,000 1,046,880 0.9693 0.647 0.654 0.661 0.641 0.661 1,618,496 0.6468 -2.02%
2020-05-22 0 0.990 1.000 1.010 0.970 1.010 808,984 805,713 0.9960 0.661 0.667 0.674 0.647 0.674 1,212,349 0.6646 -2.94%
2020-05-21 0 1.020 1.010 1.030 1.000 1.030 368,000 372,240 1.0115 0.681 0.674 0.687 0.667 0.687 551,487 0.6750 0.99%
2020-05-20 0 1.010 1.010 1.030 1.010 1.040 184,000 187,200 1.0174 0.674 0.674 0.687 0.674 0.694 275,744 0.6789 -0.98%
2020-05-19 0 1.020 1.010 1.040 1.010 1.050 1,176,000 1,204,160 1.0239 0.681 0.674 0.694 0.674 0.701 1,762,362 0.6833 -2.86%
2020-05-18 0 1.050 1.040 1.060 1.030 1.070 1,464,000 1,520,880 1.0389 0.701 0.694 0.707 0.687 0.714 2,193,961 0.6932 -0.94%
2020-05-15 0 1.060 1.050 1.060 1.050 1.070 904,000 957,760 1.0595 0.707 0.701 0.707 0.701 0.714 1,354,741 0.7070 1.92%
2020-05-14 0 1.040 1.030 1.040 1.040 1.040 256,000 266,240 1.0400 0.694 0.687 0.694 0.694 0.694 383,643 0.6940 0.00%
2020-05-13 0 1.040 1.030 1.040 1.040 1.060 808,000 845,680 1.0466 0.694 0.687 0.694 0.694 0.707 1,210,875 0.6984 -1.89%
2020-05-12 0 1.060 1.040 1.060 1.040 1.060 1,144,000 1,200,080 1.0490 0.707 0.694 0.707 0.694 0.707 1,714,407 0.7000 0.95%
2020-05-11 0 1.050 1.040 1.050 1.040 1.070 968,000 1,021,840 1.0556 0.701 0.694 0.701 0.694 0.714 1,450,652 0.7044 -0.94%
2020-05-08 0 1.060 1.040 1.060 1.000 1.060 946,432 980,640 1.0361 0.707 0.694 0.707 0.667 0.707 1,418,330 0.6914 6.00%
2020-05-07 0 1.000 1.000 1.020 1.000 1.020 312,000 314,800 1.0090 0.667 0.667 0.681 0.667 0.681 467,565 0.6733 -1.96%
2020-05-06 0 1.020 1.020 1.040 1.010 1.030 224,000 228,160 1.0186 0.681 0.681 0.694 0.674 0.687 335,688 0.6797 0.99%
2020-05-05 0 1.010 1.000 1.010 1.010 1.030 848,000 857,840 1.0116 0.674 0.667 0.674 0.674 0.687 1,270,819 0.6750 -0.98%
2020-05-04 0 1.020 1.000 1.020 0.990 1.020 1,344,000 1,351,520 1.0056 0.681 0.667 0.681 0.661 0.681 2,014,128 0.6710 0.00%
2020-04-29 0 1.020 1.010 1.020 1.020 1.050 880,000 911,680 1.0360 0.681 0.674 0.681 0.681 0.701 1,318,774 0.6913 -0.97%
2020-04-28 0 1.030 1.010 1.030 1.020 1.050 824,000 857,200 1.0403 0.687 0.674 0.687 0.681 0.701 1,234,852 0.6942 -0.96%
2020-04-27 0 1.040 1.020 1.030 1.030 1.070 880,000 919,840 1.0453 0.694 0.681 0.687 0.687 0.714 1,318,774 0.6975 0.00%
2020-04-24 0 1.040 1.030 1.040 1.000 1.040 752,000 766,320 1.0190 0.694 0.687 0.694 0.667 0.694 1,126,953 0.6800 4.00%
2020-04-23 0 1.000 0.990 1.000 0.990 1.020 624,974 629,633 1.0075 0.667 0.661 0.667 0.661 0.681 936,591 0.6723 0.00%
2020-04-22 0 1.000 0.990 1.000 1.000 1.020 696,000 702,400 1.0092 0.667 0.661 0.667 0.667 0.681 1,043,031 0.6734 -1.96%
2020-04-21 0 1.020 0.990 1.020 0.990 1.020 656,000 659,520 1.0054 0.681 0.661 0.681 0.661 0.681 983,086 0.6709 0.00%
2020-04-20 0 1.020 1.000 1.020 0.980 1.020 648,000 647,200 0.9988 0.681 0.667 0.681 0.654 0.681 971,098 0.6665 5.15%
2020-04-17 0 0.970 0.950 0.980 0.920 1.000 720,000 685,440 0.9520 0.647 0.634 0.654 0.614 0.667 1,078,997 0.6353 -3.00%
2020-04-16 0 1.000 0.980 1.000 0.990 1.000 64,000 63,680 0.9950 0.667 0.654 0.667 0.661 0.667 95,911 0.6639 2.04%
2020-04-15 0 0.980 0.990 1.000 0.980 1.000 112,000 110,800 0.9893 0.654 0.661 0.667 0.654 0.667 167,844 0.6601 0.00%
2020-04-14 0 0.980 0.970 0.980 0.920 1.000 1,168,000 1,147,680 0.9826 0.654 0.647 0.654 0.614 0.667 1,750,373 0.6557 -1.01%
2020-04-09 0 0.990 0.990 1.000 0.990 1.030 1,456,000 1,463,120 1.0049 0.661 0.661 0.667 0.661 0.687 2,181,972 0.6705 -1.98%
2020-04-08 0 1.010 1.000 1.010 1.000 1.010 64,000 64,320 1.0050 0.674 0.667 0.674 0.667 0.674 95,911 0.6706 1.00%
2020-04-07 0 1.000 0.990 1.000 0.990 1.020 1,891,716 1,895,382 1.0019 0.667 0.661 0.667 0.661 0.681 2,834,939 0.6686 0.00%
2020-04-06 0 1.000 0.990 1.000 0.990 1.020 736,000 737,920 1.0026 0.667 0.661 0.667 0.661 0.681 1,102,975 0.6690 0.00%
2020-04-03 0 1.000 0.990 1.010 0.990 1.010 1,104,000 1,104,560 1.0005 0.667 0.661 0.674 0.661 0.674 1,654,462 0.6676 -0.99%
2020-04-02 0 1.010 0.980 1.010 0.960 1.010 624,000 603,200 0.9667 0.674 0.654 0.674 0.641 0.674 935,131 0.6450 5.21%
2020-04-01 0 0.960 0.960 0.970 0.960 0.980 384,000 371,200 0.9667 0.641 0.641 0.647 0.641 0.654 575,465 0.6450 -2.04%
2020-03-31 0 0.980 0.970 0.990 0.970 0.990 168,000 165,520 0.9852 0.654 0.647 0.661 0.647 0.661 251,766 0.6574 -1.01%
2020-03-30 0 0.990 0.970 0.990 0.990 1.000 32,000 31,840 0.9950 0.661 0.647 0.661 0.661 0.667 47,955 0.6639 -1.00%
2020-03-27 0 1.000 0.990 1.000 1.000 1.010 808,000 810,640 1.0033 0.667 0.661 0.667 0.667 0.674 1,210,875 0.6695 1.01%
2020-03-26 0 0.990 0.970 1.000 0.970 1.000 1,088,000 1,075,680 0.9887 0.661 0.647 0.667 0.647 0.667 1,630,485 0.6597 2.06%
2020-03-25 0 0.970 0.970 1.000 0.970 1.020 1,436,000 1,437,200 1.0008 0.647 0.647 0.667 0.647 0.681 2,152,000 0.6678 -1.02%
2020-03-24 0 0.980 0.960 0.980 0.950 1.000 864,000 849,440 0.9831 0.654 0.641 0.654 0.634 0.667 1,294,797 0.6560 3.16%
2020-03-23 0 0.950 0.920 0.950 0.920 0.950 648,000 602,800 0.9302 0.634 0.614 0.634 0.614 0.634 971,098 0.6207 -1.04%
2020-03-20 0 0.960 0.940 0.960 0.930 0.960 817,057 773,313 0.9465 0.641 0.627 0.641 0.621 0.641 1,224,448 0.6316 4.35%
2020-03-19 0 0.920 0.920 0.930 0.910 0.980 536,000 505,040 0.9422 0.614 0.614 0.621 0.607 0.654 803,253 0.6287 -6.12%
2020-03-18 0 0.980 0.960 1.000 0.950 1.000 648,000 625,280 0.9649 0.654 0.641 0.667 0.634 0.667 971,098 0.6439 0.00%
2020-03-17 0 0.980 0.940 0.970 0.900 1.000 2,080,000 1,957,360 0.9410 0.654 0.627 0.647 0.601 0.667 3,117,103 0.6279 0.00%
2020-03-16 0 0.980 0.980 1.010 0.980 1.020 1,280,000 1,285,360 1.0042 0.654 0.654 0.674 0.654 0.681 1,918,217 0.6701 -4.85%
2020-03-13 0 1.030 1.020 1.030 0.970 1.040 2,728,000 2,770,560 1.0156 0.687 0.681 0.687 0.647 0.694 4,088,201 0.6777 -2.83%
2020-03-12 0 1.060 1.050 1.060 1.050 1.080 1,792,000 1,899,760 1.0601 0.707 0.701 0.707 0.701 0.721 2,685,504 0.7074 -4.50%
2020-03-11 0 1.110 1.090 1.110 1.090 1.120 1,576,000 1,735,200 1.1010 0.741 0.727 0.741 0.727 0.747 2,361,805 0.7347 1.48%
2020-03-10 0 1.170 1.160 1.170 1.150 1.190 2,376,000 2,775,600 1.1682 0.730 0.724 0.730 0.717 0.742 3,808,748 0.7287 -1.68%
2020-03-09 0 1.190 1.180 1.190 1.170 1.220 2,496,000 2,969,360 1.1896 0.742 0.736 0.742 0.730 0.761 4,001,109 0.7421 -3.25%
2020-03-06 0 1.230 1.220 1.230 1.210 1.260 1,901,602 2,326,546 1.2235 0.767 0.761 0.767 0.755 0.786 3,048,284 0.7632 -2.38%
2020-03-05 0 1.260 1.250 1.260 1.190 1.260 7,496,000 9,318,400 1.2431 0.786 0.780 0.786 0.742 0.786 12,016,150 0.7755 5.88%
2020-03-04 0 1.190 1.180 1.190 1.160 1.190 5,689,600 6,710,368 1.1794 0.742 0.736 0.742 0.724 0.742 9,120,476 0.7357 2.59%
2020-03-03 0 1.160 1.150 1.160 1.140 1.170 1,664,000 1,927,360 1.1583 0.724 0.717 0.724 0.711 0.730 2,667,406 0.7226 1.75%
2020-03-02 0 1.140 1.130 1.150 1.130 1.150 816,000 931,600 1.1417 0.711 0.705 0.717 0.705 0.717 1,308,055 0.7122 -0.87%
2020-02-28 0 1.150 1.140 1.150 1.130 1.210 5,156,000 5,989,080 1.1616 0.717 0.711 0.717 0.705 0.755 8,265,111 0.7246 0.88%
2020-02-27 0 1.140 1.130 1.150 1.120 1.140 704,000 797,680 1.1331 0.711 0.705 0.717 0.699 0.711 1,128,518 0.7068 0.88%
2020-02-26 0 1.130 1.120 1.130 1.110 1.140 1,320,000 1,487,600 1.1270 0.705 0.699 0.705 0.692 0.711 2,115,971 0.7030 0.00%
2020-02-25 0 1.130 1.130 1.140 1.120 1.130 176,000 197,840 1.1241 0.705 0.705 0.711 0.699 0.705 282,129 0.7012 0.00%
2020-02-24 0 1.130 1.120 1.140 1.120 1.130 144,000 162,640 1.1294 0.705 0.699 0.711 0.699 0.705 230,833 0.7046 0.00%
2020-02-21 0 1.130 1.120 1.140 1.130 1.140 56,871 64,432 1.1330 0.705 0.699 0.711 0.705 0.711 91,165 0.7068 0.00%
2020-02-20 0 1.130 1.120 1.130 1.130 1.140 684,000 773,000 1.1301 0.705 0.699 0.705 0.705 0.711 1,096,458 0.7050 0.00%
2020-02-19 0 1.130 1.120 1.130 1.130 1.140 160,000 181,520 1.1345 0.705 0.699 0.705 0.705 0.711 256,481 0.7077 0.00%
2020-02-18 0 1.130 1.120 1.130 1.130 1.140 96,000 109,120 1.1367 0.705 0.699 0.705 0.705 0.711 153,889 0.7091 -0.88%
2020-02-17 0 1.140 1.130 1.140 1.140 1.140 1,360,000 1,550,400 1.1400 0.711 0.705 0.711 0.711 0.711 2,180,091 0.7112 0.00%
2020-02-14 0 1.140 1.130 1.150 1.140 1.140 256,000 291,840 1.1400 0.711 0.705 0.717 0.711 0.711 410,370 0.7112 0.00%
2020-02-13 0 1.140 1.120 1.140 1.130 1.140 272,000 308,320 1.1335 0.711 0.699 0.711 0.705 0.711 436,018 0.7071 1.79%
2020-02-12 0 1.120 1.120 1.130 1.120 1.150 32,000 36,080 1.1275 0.699 0.699 0.705 0.699 0.717 51,296 0.7034 -0.88%
2020-02-11 0 1.130 1.120 1.130 1.110 1.170 372,000 425,520 1.1439 0.705 0.699 0.705 0.692 0.730 596,319 0.7136 1.80%
2020-02-10 0 1.110 1.110 1.130 1.100 1.130 208,000 230,400 1.1077 0.692 0.692 0.705 0.686 0.705 333,426 0.6910 -0.89%
2020-02-07 0 1.120 1.120 1.130 1.120 1.130 90,162 101,446 1.1252 0.699 0.699 0.705 0.699 0.705 144,530 0.7019 0.00%
2020-02-06 0 1.120 1.110 1.130 1.120 1.130 808,000 905,360 1.1205 0.699 0.692 0.705 0.699 0.705 1,295,231 0.6990 0.00%
2020-02-05 0 1.120 1.110 1.120 1.120 1.170 318,000 358,700 1.1280 0.699 0.692 0.699 0.699 0.730 509,757 0.7037 0.90%
2020-02-04 0 1.110 1.110 1.120 1.100 1.120 288,000 317,920 1.1039 0.692 0.692 0.699 0.686 0.699 461,666 0.6886 0.00%
2020-02-03 0 1.110 1.100 1.120 1.100 1.120 296,000 327,040 1.1049 0.692 0.686 0.699 0.686 0.699 474,490 0.6892 -0.89%
2020-01-31 0 1.120 1.110 1.130 1.100 1.120 176,000 196,000 1.1136 0.699 0.692 0.705 0.686 0.699 282,129 0.6947 0.90%
2020-01-30 0 1.110 1.100 1.120 1.110 1.130 1,008,000 1,127,040 1.1181 0.692 0.686 0.699 0.692 0.705 1,615,832 0.6975 -0.89%
2020-01-29 0 1.120 1.120 1.140 1.120 1.170 1,752,000 1,988,320 1.1349 0.699 0.699 0.711 0.699 0.730 2,808,471 0.7080 -5.08%
2020-01-24 0 1.180 1.160 1.190 1.170 1.180 120,000 141,200 1.1767 0.736 0.724 0.742 0.730 0.736 192,361 0.7340 1.72%
2020-01-23 0 1.160 1.160 1.170 1.160 1.190 456,000 536,960 1.1775 0.724 0.724 0.730 0.724 0.742 730,972 0.7346 -1.69%
2020-01-22 0 1.180 1.180 1.190 1.160 1.180 136,000 158,800 1.1676 0.736 0.736 0.742 0.724 0.736 218,009 0.7284 0.85%
2020-01-21 0 1.170 1.170 1.180 1.140 1.200 744,000 869,360 1.1685 0.730 0.730 0.736 0.711 0.749 1,192,638 0.7289 -2.50%
2020-01-20 0 1.200 1.200 1.210 1.190 1.230 1,032,000 1,238,640 1.2002 0.749 0.749 0.755 0.742 0.767 1,654,305 0.7487 0.84%
2020-01-17 0 1.190 1.180 1.190 1.170 1.190 688,000 811,680 1.1798 0.742 0.736 0.742 0.730 0.742 1,102,870 0.7360 0.85%
2020-01-16 0 1.180 1.160 1.180 1.160 1.180 336,000 391,280 1.1645 0.736 0.724 0.736 0.724 0.736 538,611 0.7265 1.72%
2020-01-15 0 1.160 1.150 1.160 1.150 1.180 332,000 382,720 1.1528 0.724 0.717 0.724 0.717 0.736 532,199 0.7191 1.75%
2020-01-14 0 1.140 1.130 1.150 1.140 1.160 768,000 877,920 1.1431 0.711 0.705 0.717 0.711 0.724 1,231,110 0.7131 0.88%
2020-01-13 0 1.130 1.130 1.140 1.130 1.140 152,000 171,920 1.1311 0.705 0.705 0.711 0.705 0.711 243,657 0.7056 0.00%
2020-01-10 0 1.130 1.120 1.130 1.090 1.140 1,368,000 1,511,840 1.1051 0.705 0.699 0.705 0.680 0.711 2,192,915 0.6894 -1.74%
2020-01-09 0 1.150 1.140 1.150 1.140 1.150 328,000 376,640 1.1483 0.717 0.711 0.717 0.711 0.717 525,787 0.7163 2.68%
2020-01-08 0 1.120 1.120 1.130 1.120 1.160 472,000 535,600 1.1347 0.699 0.699 0.705 0.699 0.724 756,620 0.7079 -3.45%
2020-01-07 0 1.160 1.150 1.170 1.120 1.200 1,600,000 1,856,160 1.1601 0.724 0.717 0.730 0.699 0.749 2,564,813 0.7237 5.45%
2020-01-06 0 1.100 1.090 1.100 1.080 1.110 476,000 522,480 1.0976 0.686 0.680 0.686 0.674 0.692 763,032 0.6847 -1.79%
2020-01-03 0 1.120 1.120 1.140 1.120 1.140 464,000 521,920 1.1248 0.699 0.699 0.711 0.699 0.711 743,796 0.7017 -1.75%
2020-01-02 0 1.140 1.130 1.140 1.120 1.140 192,000 218,080 1.1358 0.711 0.705 0.711 0.699 0.711 307,778 0.7086 1.79%
2019-12-31 0 1.120 1.120 1.130 1.110 1.130 120,000 134,400 1.1200 0.699 0.699 0.705 0.692 0.705 192,361 0.6987 1.82%
2019-12-30 0 1.100 1.100 1.120 1.100 1.100 72,000 79,200 1.1000 0.686 0.686 0.699 0.686 0.686 115,417 0.6862 0.00%
2019-12-27 0 1.100 1.100 1.110 1.100 1.100 864,000 950,400 1.1000 0.686 0.686 0.692 0.686 0.686 1,384,999 0.6862 0.00%
2019-12-24 0 1.100 1.090 1.110 1.100 1.110 318,400 351,104 1.1027 0.686 0.680 0.692 0.686 0.692 510,398 0.6879 -1.79%
2019-12-23 0 1.120 1.110 1.120 1.110 1.140 848,000 952,080 1.1227 0.699 0.692 0.699 0.692 0.711 1,359,351 0.7004 -0.88%
2019-12-20 0 1.130 1.120 1.140 1.130 1.130 272,000 307,360 1.1300 0.705 0.699 0.711 0.705 0.705 436,018 0.7049 0.00%
2019-12-19 0 1.130 1.130 1.140 1.130 1.130 336,000 379,680 1.1300 0.705 0.705 0.711 0.705 0.705 538,611 0.7049 0.00%
2019-12-18 0 1.130 1.130 1.140 1.130 1.140 608,000 687,920 1.1314 0.705 0.705 0.711 0.705 0.711 974,629 0.7058 0.00%
2019-12-17 0 1.130 1.120 1.140 1.100 1.140 1,040,000 1,172,800 1.1277 0.705 0.699 0.711 0.686 0.711 1,667,129 0.7035 2.73%
2019-12-16 0 1.100 1.090 1.110 1.100 1.110 400,000 440,480 1.1012 0.686 0.680 0.692 0.686 0.692 641,203 0.6870 0.00%
2019-12-13 0 1.100 1.100 1.110 1.100 1.130 744,000 825,200 1.1091 0.686 0.686 0.692 0.686 0.705 1,192,638 0.6919 0.00%
2019-12-12 0 1.100 1.090 1.110 1.100 1.120 584,000 647,440 1.1086 0.686 0.680 0.692 0.686 0.699 936,157 0.6916 -0.90%
2019-12-11 0 1.110 1.100 1.110 1.100 1.110 320,000 353,840 1.1058 0.692 0.686 0.692 0.686 0.692 512,963 0.6898 0.91%
2019-12-10 0 1.100 1.090 1.100 1.080 1.100 376,000 410,880 1.0928 0.686 0.680 0.686 0.674 0.686 602,731 0.6817 1.85%
2019-12-09 0 1.080 1.080 1.100 1.080 1.080 392,000 423,360 1.0800 0.674 0.674 0.686 0.674 0.674 628,379 0.6737 0.00%
2019-12-06 0 1.080 1.080 1.090 1.080 1.100 880,000 958,960 1.0897 0.674 0.674 0.680 0.674 0.686 1,410,647 0.6798 0.00%
2019-12-05 0 1.080 1.070 1.080 1.070 1.080 244,000 262,160 1.0744 0.674 0.667 0.674 0.667 0.674 391,134 0.6703 0.93%
2019-12-04 0 1.070 1.070 1.080 1.070 1.070 136,000 145,520 1.0700 0.667 0.667 0.674 0.667 0.667 218,009 0.6675 0.00%
2019-12-03 0 1.070 1.070 1.080 1.070 1.070 192,000 205,440 1.0700 0.667 0.667 0.674 0.667 0.667 307,778 0.6675 0.00%
2019-12-02 0 1.070 1.050 1.070 1.070 1.070 536,000 573,520 1.0700 0.667 0.655 0.667 0.667 0.667 859,212 0.6675 0.94%
2019-11-29 0 1.060 1.060 1.070 1.050 1.080 560,000 594,400 1.0614 0.661 0.661 0.667 0.655 0.674 897,685 0.6621 -1.85%
2019-11-28 0 1.080 1.070 1.080 1.070 1.080 328,000 353,760 1.0785 0.674 0.667 0.674 0.667 0.674 525,787 0.6728 0.00%
2019-11-27 0 1.080 1.080 1.090 1.080 1.080 195,000 210,390 1.0789 0.674 0.674 0.680 0.674 0.674 312,587 0.6731 -1.82%
2019-11-26 0 1.100 1.080 1.100 1.080 1.100 588,000 640,480 1.0893 0.686 0.674 0.686 0.674 0.686 942,569 0.6795 1.85%
2019-11-25 0 1.080 1.080 1.090 1.070 1.080 392,000 421,520 1.0753 0.674 0.674 0.680 0.667 0.674 628,379 0.6708 0.93%
2019-11-22 0 1.070 1.060 1.070 1.070 1.090 504,000 539,440 1.0703 0.667 0.661 0.667 0.667 0.680 807,916 0.6677 0.00%
2019-11-21 0 1.070 1.070 1.080 1.070 1.080 272,000 293,440 1.0788 0.667 0.667 0.674 0.667 0.674 436,018 0.6730 -0.93%
2019-11-20 0 1.080 1.070 1.080 1.060 1.080 362,000 387,180 1.0696 0.674 0.667 0.674 0.661 0.674 580,289 0.6672 1.89%
2019-11-19 0 1.060 1.050 1.080 1.060 1.070 328,000 347,760 1.0602 0.661 0.655 0.674 0.661 0.667 525,787 0.6614 0.95%
2019-11-18 0 1.050 1.040 1.070 1.040 1.050 304,000 318,080 1.0463 0.655 0.649 0.667 0.649 0.655 487,315 0.6527 0.00%
2019-11-15 0 1.050 1.040 1.060 1.050 1.050 472,000 495,600 1.0500 0.655 0.649 0.661 0.655 0.655 756,620 0.6550 0.96%
2019-11-14 0 1.040 1.040 1.060 1.040 1.060 232,000 243,360 1.0490 0.649 0.649 0.661 0.649 0.661 371,898 0.6544 -0.95%
2019-11-13 0 1.050 1.050 1.060 1.050 1.060 744,000 784,480 1.0544 0.655 0.655 0.661 0.655 0.661 1,192,638 0.6578 -0.94%
2019-11-12 0 1.060 1.060 1.070 1.050 1.060 472,000 499,920 1.0592 0.661 0.661 0.667 0.655 0.661 756,620 0.6607 0.00%
2019-11-11 0 1.060 1.050 1.060 1.040 1.080 840,000 887,280 1.0563 0.661 0.655 0.661 0.649 0.674 1,346,527 0.6589 -0.93%
2019-11-08 0 1.070 1.060 1.080 1.070 1.070 208,000 222,560 1.0700 0.667 0.661 0.674 0.667 0.667 333,426 0.6675 0.00%
2019-11-07 0 1.070 1.060 1.080 1.070 1.070 440,000 470,800 1.0700 0.667 0.661 0.674 0.667 0.667 705,324 0.6675 0.00%
2019-11-06 0 1.070 1.070 1.080 1.070 1.090 200,000 215,600 1.0780 0.667 0.667 0.674 0.667 0.680 320,602 0.6725 -0.93%
2019-11-05 0 1.080 1.070 1.080 1.080 1.080 510,001 550,381 1.0792 0.674 0.667 0.674 0.674 0.674 817,536 0.6732 -0.92%
2019-11-04 0 1.090 1.090 1.100 1.080 1.130 640,000 700,400 1.0944 0.680 0.680 0.686 0.674 0.705 1,025,925 0.6827 -0.91%
2019-11-01 0 1.100 1.090 1.100 1.100 1.120 320,000 355,600 1.1113 0.686 0.680 0.686 0.686 0.699 512,963 0.6932 -0.90%
2019-10-31 0 1.110 1.110 1.120 1.110 1.130 864,000 966,160 1.1182 0.692 0.692 0.699 0.692 0.705 1,384,999 0.6976 0.00%
2019-10-30 0 1.110 1.110 1.130 1.110 1.140 320,000 360,480 1.1265 0.692 0.692 0.705 0.692 0.711 512,963 0.7027 0.91%
2019-10-29 0 1.100 1.090 1.110 1.090 1.120 392,000 431,280 1.1002 0.686 0.680 0.692 0.680 0.699 628,379 0.6863 -0.90%
2019-10-28 0 1.110 1.100 1.120 1.100 1.120 248,000 275,040 1.1090 0.692 0.686 0.699 0.686 0.699 397,546 0.6918 0.91%
2019-10-25 0 1.100 1.100 1.110 1.090 1.120 500,000 552,880 1.1058 0.686 0.686 0.692 0.680 0.699 801,504 0.6898 1.85%
2019-10-24 0 1.080 1.080 1.090 1.070 1.120 1,064,000 1,155,920 1.0864 0.674 0.674 0.680 0.667 0.699 1,705,601 0.6777 0.93%
2019-10-23 0 1.070 1.070 1.090 1.070 1.100 1,544,000 1,675,040 1.0849 0.667 0.667 0.680 0.667 0.686 2,475,045 0.6768 0.00%
2019-10-22 0 1.070 1.070 1.090 1.070 1.150 656,000 709,440 1.0815 0.667 0.667 0.680 0.667 0.717 1,051,573 0.6746 0.94%
2019-10-21 0 1.060 1.060 1.070 1.060 1.070 168,000 178,720 1.0638 0.661 0.661 0.667 0.661 0.667 269,305 0.6636 0.00%
2019-10-18 0 1.060 1.060 1.080 1.060 1.080 96,000 102,240 1.0650 0.661 0.661 0.674 0.661 0.674 153,889 0.6644 0.00%
2019-10-17 0 1.060 1.060 1.080 1.060 1.080 128,000 136,480 1.0663 0.661 0.661 0.674 0.661 0.674 205,185 0.6652 0.00%
2019-10-16 0 1.060 1.060 1.080 1.060 1.070 152,000 161,600 1.0632 0.661 0.661 0.674 0.661 0.667 243,657 0.6632 0.00%
2019-10-15 0 1.060 1.050 1.080 1.040 1.070 776,000 823,760 1.0615 0.661 0.655 0.674 0.649 0.667 1,243,934 0.6622 -0.93%
2019-10-14 0 1.070 1.060 1.080 1.070 1.090 288,000 310,800 1.0792 0.667 0.661 0.674 0.667 0.680 461,666 0.6732 -1.83%
2019-10-11 0 1.090 1.080 1.090 1.080 1.090 208,000 225,520 1.0842 0.680 0.674 0.680 0.674 0.680 333,426 0.6764 0.93%
2019-10-10 0 1.080 1.070 1.090 1.080 1.080 32,000 34,560 1.0800 0.674 0.667 0.680 0.674 0.674 51,296 0.6737 0.00%
2019-10-09 0 1.080 1.070 1.090 1.080 1.080 64,000 69,120 1.0800 0.674 0.667 0.680 0.674 0.674 102,593 0.6737 -0.92%
2019-10-08 0 1.090 1.080 1.090 1.080 1.100 456,000 499,760 1.0960 0.680 0.674 0.680 0.674 0.686 730,972 0.6837 0.93%
2019-10-04 0 1.080 1.080 1.090 1.050 1.120 688,000 742,560 1.0793 0.674 0.674 0.680 0.655 0.699 1,102,870 0.6733 -1.82%
2019-10-03 0 1.100 1.090 1.110 1.100 1.120 472,000 522,160 1.1063 0.686 0.680 0.692 0.686 0.699 756,620 0.6901 -1.79%
2019-10-02 0 1.120 1.110 1.120 1.120 1.140 128,000 144,720 1.1306 0.699 0.692 0.699 0.699 0.711 205,185 0.7053 0.00%
2019-09-30 0 1.120 1.120 1.140 1.110 1.130 432,000 483,760 1.1198 0.699 0.699 0.711 0.692 0.705 692,500 0.6986 0.00%
2019-09-27 0 1.120 1.100 1.120 1.110 1.130 536,000 598,720 1.1170 0.699 0.686 0.699 0.692 0.705 859,212 0.6968 -0.88%
2019-09-26 0 1.130 1.120 1.130 1.120 1.130 176,000 198,160 1.1259 0.705 0.699 0.705 0.699 0.705 282,129 0.7024 1.80%
2019-09-25 0 1.110 1.110 1.120 1.110 1.120 304,000 339,360 1.1163 0.692 0.692 0.699 0.692 0.699 487,315 0.6964 -1.77%
2019-09-24 0 1.130 1.130 1.150 1.130 1.140 208,000 236,320 1.1362 0.705 0.705 0.717 0.705 0.711 333,426 0.7088 -0.88%
2019-09-23 0 1.140 1.140 1.150 1.140 1.170 248,000 284,240 1.1461 0.711 0.711 0.717 0.711 0.730 397,546 0.7150 -2.56%
2019-09-20 0 1.170 1.160 1.180 1.140 1.190 1,680,000 1,962,000 1.1679 0.730 0.724 0.736 0.711 0.742 2,693,054 0.7285 3.54%
2019-09-19 0 1.130 1.120 1.140 1.090 1.140 752,000 839,600 1.1165 0.705 0.699 0.711 0.680 0.711 1,205,462 0.6965 3.67%
2019-09-18 0 1.090 1.090 1.100 1.070 1.090 520,000 563,760 1.0842 0.680 0.680 0.686 0.667 0.680 833,564 0.6763 0.93%
2019-09-17 0 1.080 1.080 1.090 1.080 1.090 144,000 155,600 1.0806 0.674 0.674 0.680 0.674 0.680 230,833 0.6741 1.89%
2019-09-16 0 1.060 1.060 1.070 1.060 1.090 328,000 353,680 1.0783 0.661 0.661 0.667 0.661 0.680 525,787 0.6727 -2.75%
2019-09-13 0 1.090 1.070 1.090 1.090 1.090 216,000 235,440 1.0900 0.680 0.667 0.680 0.680 0.680 346,250 0.6800 0.00%
2019-09-12 0 1.090 1.070 1.090 1.080 1.090 72,000 77,920 1.0822 0.680 0.667 0.680 0.674 0.680 115,417 0.6751 0.93%
2019-09-11 0 1.080 1.070 1.090 1.060 1.080 320,000 342,560 1.0705 0.674 0.667 0.680 0.661 0.674 512,963 0.6678 0.93%
2019-09-10 0 1.070 1.070 1.080 1.070 1.070 256,000 273,920 1.0700 0.667 0.667 0.674 0.667 0.667 410,370 0.6675 -0.93%
2019-09-09 0 1.080 1.070 1.090 1.070 1.110 592,000 639,280 1.0799 0.674 0.667 0.680 0.667 0.692 948,981 0.6736 0.00%
2019-09-06 0 1.080 1.070 1.100 1.080 1.100 304,000 331,040 1.0889 0.674 0.667 0.686 0.674 0.686 487,315 0.6793 0.00%
2019-09-05 0 1.080 1.070 1.080 1.080 1.090 136,000 147,520 1.0847 0.674 0.667 0.674 0.674 0.680 218,009 0.6767 0.00%
2019-09-04 0 1.080 1.080 1.090 1.060 1.090 148,000 159,480 1.0776 0.674 0.674 0.680 0.661 0.680 237,245 0.6722 1.89%
2019-09-03 0 1.060 1.050 1.070 1.060 1.080 144,000 154,080 1.0700 0.661 0.655 0.667 0.661 0.674 230,833 0.6675 -0.93%
2019-09-02 0 1.070 1.060 1.080 1.070 1.080 72,000 77,360 1.0744 0.667 0.661 0.674 0.667 0.674 115,417 0.6703 -3.60%
2019-08-30 0 1.110 1.100 1.110 1.100 1.110 72,000 79,760 1.1078 0.692 0.686 0.692 0.686 0.692 115,417 0.6911 0.91%
2019-08-29 0 1.100 1.090 1.110 1.090 1.120 312,000 343,600 1.1013 0.686 0.680 0.692 0.680 0.699 500,139 0.6870 0.92%
2019-08-28 0 1.090 1.080 1.100 1.080 1.100 176,000 193,120 1.0973 0.680 0.674 0.686 0.674 0.686 282,129 0.6845 -0.91%
2019-08-27 0 1.100 1.080 1.100 1.070 1.100 120,000 130,720 1.0893 0.686 0.674 0.686 0.667 0.686 192,361 0.6796 4.76%
2019-08-26 0 1.050 1.050 1.060 1.050 1.060 152,000 160,800 1.0579 0.655 0.655 0.661 0.655 0.661 243,657 0.6599 -2.78%
2019-08-23 0 1.080 1.060 1.090 1.060 1.080 128,000 136,640 1.0675 0.674 0.661 0.680 0.661 0.674 205,185 0.6659 0.93%
2019-08-22 0 1.070 1.060 1.100 1.070 1.090 96,000 103,760 1.0808 0.667 0.661 0.686 0.667 0.680 153,889 0.6743 -2.73%
2019-08-21 0 1.100 1.090 1.110 1.090 1.100 48,000 52,560 1.0950 0.686 0.680 0.692 0.680 0.686 76,944 0.6831 0.00%
2019-08-20 0 1.100 1.090 1.110 1.100 1.110 120,000 132,560 1.1047 0.686 0.680 0.692 0.686 0.692 192,361 0.6891 0.92%
2019-08-19 0 1.090 1.090 1.100 1.080 1.120 168,000 184,160 1.0962 0.680 0.680 0.686 0.674 0.699 269,305 0.6838 0.93%
2019-08-16 0 1.080 1.080 1.100 1.080 1.080 56,000 60,480 1.0800 0.674 0.674 0.686 0.674 0.674 89,768 0.6737 1.89%
2019-08-15 0 1.060 1.060 1.090 1.030 1.080 192,000 203,760 1.0613 0.661 0.661 0.680 0.643 0.674 307,778 0.6620 -1.85%
2019-08-14 0 1.080 1.060 1.080 1.030 1.090 573,000 609,600 1.0639 0.674 0.661 0.674 0.643 0.680 918,524 0.6637 -2.70%
2019-08-13 0 1.110 1.070 1.110 1.080 1.150 152,000 169,680 1.1163 0.692 0.667 0.692 0.674 0.717 243,657 0.6964 -1.34%
2019-08-12 0 1.160 1.150 1.160 1.150 1.190 657,000 760,690 1.1578 0.702 0.696 0.702 0.696 0.720 1,085,845 0.7006 -1.69%
2019-08-09 0 1.180 1.170 1.190 1.170 1.190 232,000 274,160 1.1817 0.714 0.708 0.720 0.708 0.720 383,434 0.7150 -2.48%
2019-08-08 0 1.210 1.190 1.210 1.180 1.210 584,000 701,360 1.2010 0.732 0.720 0.732 0.714 0.732 965,196 0.7267 2.54%
2019-08-07 0 1.180 1.170 1.200 1.170 1.180 192,000 226,400 1.1792 0.714 0.708 0.726 0.708 0.714 317,325 0.7135 0.00%
2019-08-06 0 1.180 1.170 1.190 1.150 1.190 424,000 496,320 1.1706 0.714 0.708 0.720 0.696 0.720 700,759 0.7083 -4.07%
2019-08-05 0 1.230 1.200 1.230 1.150 1.230 1,818,000 2,177,100 1.1975 0.744 0.726 0.744 0.696 0.744 3,004,668 0.7246 -1.60%
2019-08-02 0 1.250 1.220 1.250 1.180 1.250 1,466,000 1,798,940 1.2271 0.756 0.738 0.756 0.714 0.756 2,422,906 0.7425 0.00%
2019-08-01 0 1.250 1.230 1.250 1.220 1.280 1,184,000 1,471,360 1.2427 0.756 0.744 0.756 0.738 0.774 1,956,836 0.7519 -3.85%
2019-07-31 0 1.300 1.290 1.310 1.250 1.300 752,000 958,800 1.2750 0.787 0.781 0.793 0.756 0.787 1,242,855 0.7714 0.78%
2019-07-30 0 1.290 1.270 1.300 1.220 1.290 896,000 1,136,720 1.2687 0.781 0.768 0.787 0.738 0.781 1,480,849 0.7676 4.88%
2019-07-29 0 1.230 1.230 1.240 1.180 1.280 1,352,000 1,623,680 1.2009 0.744 0.744 0.750 0.714 0.774 2,234,495 0.7266 5.13%
2019-07-26 0 1.170 1.170 1.190 1.160 1.190 536,000 629,600 1.1746 0.708 0.708 0.720 0.702 0.720 885,865 0.7107 0.00%
2019-07-25 0 1.170 1.160 1.170 1.150 1.170 96,000 110,720 1.1533 0.708 0.702 0.708 0.696 0.708 158,662 0.6978 1.74%
2019-07-24 0 1.150 1.150 1.160 1.150 1.160 144,000 165,840 1.1517 0.696 0.696 0.702 0.696 0.702 237,994 0.6968 -0.86%
2019-07-23 0 1.160 1.150 1.170 1.130 1.180 280,000 322,960 1.1534 0.702 0.696 0.708 0.684 0.714 462,765 0.6979 1.75%
2019-07-22 0 1.140 1.130 1.170 1.140 1.150 72,000 82,160 1.1411 0.690 0.684 0.708 0.690 0.696 118,997 0.6904 -0.87%
2019-07-19 0 1.150 1.140 1.150 1.150 1.150 32,000 36,800 1.1500 0.696 0.690 0.696 0.696 0.696 52,887 0.6958 0.88%
2019-07-18 0 1.140 1.130 1.150 1.130 1.140 120,000 135,920 1.1327 0.690 0.684 0.696 0.684 0.690 198,328 0.6853 -0.87%
2019-07-17 0 1.150 1.150 1.180 1.150 1.150 8,000 9,200 1.1500 0.696 0.696 0.714 0.696 0.696 13,222 0.6958 0.00%
2019-07-16 0 1.150 1.150 1.190 1.150 1.200 296,000 344,720 1.1646 0.696 0.696 0.720 0.696 0.726 489,209 0.7046 0.00%
2019-07-15 0 1.150 1.150 1.170 1.150 1.170 16,000 18,560 1.1600 0.696 0.696 0.708 0.696 0.708 26,444 0.7019 -1.71%
2019-07-12 0 1.170 1.150 1.170 - - 0 0 - 0.708 0.696 0.708 - - 0 - 0.00%
2019-07-11 0 1.170 1.170 1.180 1.150 1.170 344,000 398,800 1.1593 0.708 0.708 0.714 0.696 0.708 568,540 0.7014 3.54%
2019-07-10 0 1.130 1.110 1.130 1.130 1.130 64,000 72,320 1.1300 0.684 0.672 0.684 0.684 0.684 105,775 0.6837 0.00%
2019-07-09 0 1.130 1.120 1.140 1.110 1.130 40,000 44,880 1.1220 0.684 0.678 0.690 0.672 0.684 66,109 0.6789 0.89%
2019-07-08 0 1.120 1.120 1.180 1.110 1.140 151,000 169,000 1.1192 0.678 0.678 0.714 0.672 0.690 249,563 0.6772 0.00%
2019-07-05 0 1.120 1.120 1.140 1.100 1.150 128,000 142,720 1.1150 0.678 0.678 0.690 0.666 0.696 211,550 0.6746 -0.88%
2019-07-04 0 1.130 1.130 1.150 1.130 1.150 32,000 36,480 1.1400 0.684 0.684 0.696 0.684 0.696 52,887 0.6898 -2.59%
2019-07-03 0 1.160 1.160 1.170 1.160 1.170 160,000 185,840 1.1615 0.702 0.702 0.708 0.702 0.708 264,437 0.7028 0.00%
2019-07-02 0 1.160 1.160 1.180 1.160 1.190 312,000 366,480 1.1746 0.702 0.702 0.714 0.702 0.720 515,653 0.7107 0.87%
2019-06-28 0 1.150 1.140 1.150 1.100 1.150 448,000 505,040 1.1273 0.696 0.690 0.696 0.666 0.696 740,424 0.6821 3.60%
2019-06-27 0 1.110 1.100 1.110 1.110 1.120 232,000 258,160 1.1128 0.672 0.666 0.672 0.672 0.678 383,434 0.6733 0.00%
2019-06-26 0 1.110 1.090 1.110 1.070 1.110 192,000 208,080 1.0838 0.672 0.660 0.672 0.647 0.672 317,325 0.6557 0.00%
2019-06-25 0 1.110 1.090 1.110 - - 0 0 - 0.672 0.660 0.672 - - 0 - -0.89%
2019-06-24 0 1.120 1.100 1.120 1.100 1.120 64,000 70,720 1.1050 0.678 0.666 0.678 0.666 0.678 105,775 0.6686 0.00%
2019-06-21 0 1.120 1.110 1.130 1.120 1.130 488,000 546,880 1.1207 0.678 0.672 0.684 0.678 0.684 806,534 0.6781 0.00%
2019-06-20 0 1.120 1.120 1.130 1.120 1.150 662,000 749,120 1.1316 0.678 0.678 0.684 0.678 0.696 1,094,109 0.6847 1.82%
2019-06-19 0 1.100 1.100 1.110 1.080 1.150 476,000 524,720 1.1024 0.666 0.666 0.672 0.653 0.696 786,701 0.6670 4.76%
2019-06-18 0 1.050 1.050 1.080 1.050 1.080 216,000 229,680 1.0633 0.635 0.635 0.653 0.635 0.653 356,990 0.6434 0.00%
2019-06-17 0 1.050 1.050 1.060 1.050 1.090 216,000 229,760 1.0637 0.635 0.635 0.641 0.635 0.660 356,990 0.6436 0.96%
2019-06-14 0 1.040 1.030 1.050 1.040 1.060 216,000 226,480 1.0485 0.629 0.623 0.635 0.629 0.641 356,990 0.6344 -1.89%
2019-06-13 0 1.060 1.050 1.080 1.040 1.060 184,000 193,680 1.0526 0.641 0.635 0.653 0.629 0.641 304,103 0.6369 0.00%
2019-06-12 0 1.060 1.050 1.080 1.060 1.070 336,000 356,640 1.0614 0.641 0.635 0.653 0.641 0.647 555,318 0.6422 -1.85%
2019-06-11 0 1.080 1.080 1.100 1.080 1.100 200,000 216,480 1.0824 0.653 0.653 0.666 0.653 0.666 330,547 0.6549 0.00%
2019-06-10 0 1.080 1.070 1.100 1.080 1.080 168,000 181,440 1.0800 0.653 0.647 0.666 0.653 0.653 277,659 0.6535 0.00%
2019-06-06 0 1.080 1.060 1.080 1.060 1.090 376,000 401,360 1.0674 0.653 0.641 0.653 0.641 0.660 621,428 0.6459 0.00%
2019-06-05 0 1.080 1.070 1.090 1.080 1.100 160,000 174,160 1.0885 0.653 0.647 0.660 0.653 0.666 264,437 0.6586 -0.92%
2019-06-04 0 1.090 1.080 1.210 1.090 1.100 80,000 87,600 1.0950 0.660 0.653 0.732 0.660 0.666 132,219 0.6625 -1.80%
2019-06-03 0 1.110 1.100 1.140 1.100 1.110 64,000 70,960 1.1088 0.672 0.666 0.690 0.666 0.672 105,775 0.6709 -0.89%
2019-05-31 0 1.120 1.120 1.150 1.080 1.120 528,000 587,360 1.1124 0.678 0.678 0.696 0.653 0.678 872,643 0.6731 3.70%
2019-05-30 0 1.080 1.060 1.080 1.070 1.100 48,000 51,840 1.0800 0.653 0.641 0.653 0.647 0.666 79,331 0.6535 0.93%
2019-05-29 0 1.070 1.070 1.100 1.060 1.090 408,000 434,720 1.0655 0.647 0.647 0.666 0.641 0.660 674,315 0.6447 0.94%
2019-05-28 0 1.060 1.050 1.070 1.060 1.070 448,000 477,040 1.0648 0.641 0.635 0.647 0.641 0.647 740,424 0.6443 0.00%
2019-05-27 0 1.060 1.050 1.100 1.060 1.060 200,000 212,000 1.0600 0.641 0.635 0.666 0.641 0.641 330,547 0.6414 0.00%
2019-05-24 0 1.060 1.050 1.070 1.060 1.070 240,000 254,960 1.0623 0.641 0.635 0.647 0.641 0.647 396,656 0.6428 -0.93%
2019-05-23 0 1.070 1.050 1.080 1.070 1.080 136,000 146,400 1.0765 0.647 0.635 0.653 0.647 0.653 224,772 0.6513 -2.73%
2019-05-22 0 1.100 1.080 1.140 1.090 1.100 80,000 87,920 1.0990 0.666 0.653 0.690 0.660 0.666 132,219 0.6650 1.85%
2019-05-21 0 1.080 1.080 1.130 1.080 1.080 8,000 8,640 1.0800 0.653 0.653 0.684 0.653 0.653 13,222 0.6535 1.89%
2019-05-20 0 1.060 1.050 1.090 1.040 1.100 1,225,600 1,297,376 1.0586 0.641 0.635 0.660 0.629 0.666 2,025,589 0.6405 -3.64%
2019-05-17 0 1.100 1.100 1.130 1.100 1.130 520,000 579,360 1.1142 0.666 0.666 0.684 0.666 0.684 859,421 0.6741 -0.90%
2019-05-16 0 1.110 1.110 1.170 1.090 1.120 520,000 575,760 1.1072 0.672 0.672 0.708 0.660 0.678 859,421 0.6699 -0.89%
2019-05-15 0 1.120 1.120 1.170 1.110 1.160 512,000 577,440 1.1278 0.678 0.678 0.708 0.672 0.702 846,199 0.6824 -1.75%
2019-05-14 0 1.140 1.130 1.140 1.090 1.140 224,000 251,120 1.1211 0.690 0.684 0.690 0.660 0.690 370,212 0.6783 -0.87%
2019-05-10 0 1.150 1.130 1.150 1.120 1.150 368,000 418,640 1.1376 0.696 0.684 0.696 0.678 0.696 608,206 0.6883 2.68%
2019-05-09 0 1.120 1.110 1.120 1.100 1.170 384,000 432,240 1.1256 0.678 0.672 0.678 0.666 0.708 634,649 0.6811 -5.08%
2019-05-08 0 1.180 1.170 1.180 1.170 1.180 104,000 122,560 1.1785 0.714 0.708 0.714 0.708 0.714 171,884 0.7130 -2.48%
2019-05-07 0 1.210 1.190 1.210 1.150 1.210 256,000 300,720 1.1747 0.732 0.720 0.732 0.696 0.732 423,100 0.7108 4.31%
2019-05-06 0 1.160 1.160 1.200 1.150 1.210 920,000 1,076,400 1.1700 0.702 0.702 0.726 0.696 0.732 1,520,514 0.7079 -5.69%
2019-05-03 0 1.230 1.200 1.240 1.200 1.240 108,000 130,000 1.2037 0.744 0.726 0.750 0.726 0.750 178,495 0.7283 1.65%
2019-05-02 0 1.210 1.200 1.220 1.200 1.260 720,000 878,240 1.2198 0.732 0.726 0.738 0.726 0.762 1,189,968 0.7380 -4.72%
2019-04-30 0 1.270 1.260 1.290 1.220 1.280 432,000 538,000 1.2454 0.768 0.762 0.781 0.738 0.774 713,981 0.7535 4.10%
2019-04-29 0 1.220 1.220 1.240 1.220 1.220 24,000 29,280 1.2200 0.738 0.738 0.750 0.738 0.738 39,666 0.7382 0.83%
2019-04-26 0 1.210 1.210 1.220 1.210 1.220 128,000 155,120 1.2119 0.732 0.732 0.738 0.732 0.738 211,550 0.7333 0.83%
2019-04-25 0 1.200 1.190 1.210 1.200 1.220 360,000 432,880 1.2024 0.726 0.720 0.732 0.726 0.738 594,984 0.7275 -1.64%
2019-04-24 0 1.220 1.200 1.230 1.170 1.230 232,000 280,480 1.2090 0.738 0.726 0.744 0.708 0.744 383,434 0.7315 4.27%
2019-04-23 0 1.170 1.170 1.190 1.170 1.190 144,000 170,000 1.1806 0.708 0.708 0.720 0.708 0.720 237,994 0.7143 -1.68%
2019-04-18 0 1.190 1.180 1.190 1.180 1.220 576,000 686,160 1.1913 0.720 0.714 0.720 0.714 0.738 951,974 0.7208 -3.25%
2019-04-17 0 1.230 1.210 1.230 1.190 1.230 128,000 154,880 1.2100 0.744 0.732 0.744 0.720 0.744 211,550 0.7321 0.00%
2019-04-16 0 1.230 1.220 1.240 1.180 1.230 720,000 864,320 1.2004 0.744 0.738 0.750 0.714 0.744 1,189,968 0.7263 0.82%
2019-04-15 0 1.220 1.200 1.230 1.170 1.280 2,208,000 2,668,800 1.2087 0.738 0.726 0.744 0.708 0.774 3,649,234 0.7313 -4.69%
2019-04-12 0 1.280 1.270 1.280 1.270 1.280 320,000 409,520 1.2798 0.774 0.768 0.774 0.768 0.774 528,874 0.7743 -1.54%
2019-04-11 0 1.300 1.290 1.300 1.280 1.300 288,000 372,880 1.2947 0.787 0.781 0.787 0.774 0.787 475,987 0.7834 -1.52%
2019-04-10 0 1.320 1.300 1.320 1.300 1.320 160,000 210,080 1.3130 0.799 0.787 0.799 0.787 0.799 264,437 0.7944 0.00%
2019-04-09 0 1.320 1.310 1.330 1.300 1.330 296,000 389,120 1.3146 0.799 0.793 0.805 0.787 0.805 489,209 0.7954 0.76%
2019-04-08 0 1.310 1.310 1.320 1.300 1.330 976,000 1,274,880 1.3062 0.793 0.793 0.799 0.787 0.805 1,613,067 0.7903 0.00%
2019-04-04 0 1.310 1.300 1.320 1.310 1.320 168,000 220,800 1.3143 0.793 0.787 0.799 0.793 0.799 277,659 0.7952 0.00%
2019-04-03 0 1.310 1.300 1.320 1.300 1.320 736,000 966,080 1.3126 0.793 0.787 0.799 0.787 0.799 1,216,411 0.7942 -1.50%
2019-04-02 0 1.330 1.320 1.340 1.330 1.340 263,000 350,600 1.3331 0.805 0.799 0.811 0.805 0.811 434,669 0.8066 -0.75%
2019-04-01 0 1.340 1.330 1.350 1.330 1.350 1,352,000 1,799,360 1.3309 0.811 0.805 0.817 0.805 0.817 2,234,495 0.8053 -0.74%
2019-03-29 0 1.350 1.340 1.360 1.330 1.380 184,000 247,280 1.3439 0.817 0.811 0.823 0.805 0.835 304,103 0.8131 0.75%
2019-03-28 0 1.340 1.330 1.350 1.310 1.380 288,000 388,160 1.3478 0.811 0.805 0.817 0.793 0.835 475,987 0.8155 -1.47%
2019-03-27 0 1.360 1.340 1.380 1.340 1.380 416,000 568,560 1.3667 0.823 0.811 0.835 0.811 0.835 687,537 0.8270 0.74%
2019-03-26 0 1.350 1.340 1.360 1.330 1.350 424,000 569,360 1.3428 0.817 0.811 0.823 0.805 0.817 700,759 0.8125 3.85%
2019-03-25 0 1.300 1.290 1.300 1.270 1.330 504,000 653,280 1.2962 0.787 0.781 0.787 0.768 0.805 832,977 0.7843 -1.52%
2019-03-22 0 1.320 1.320 1.350 1.310 1.350 208,000 274,000 1.3173 0.799 0.799 0.817 0.793 0.817 343,768 0.7970 0.00%
2019-03-21 0 1.320 1.320 1.330 1.320 1.360 232,000 307,520 1.3255 0.799 0.799 0.805 0.799 0.823 383,434 0.8020 -0.75%
2019-03-20 0 1.330 1.330 1.350 1.320 1.380 280,000 373,040 1.3323 0.805 0.805 0.817 0.799 0.835 462,765 0.8061 -2.21%
2019-03-19 0 1.360 1.350 1.370 1.360 1.400 528,000 729,200 1.3811 0.823 0.817 0.829 0.823 0.847 872,643 0.8356 -0.73%
2019-03-18 0 1.370 1.360 1.370 1.360 1.400 1,080,000 1,486,960 1.3768 0.829 0.823 0.829 0.823 0.847 1,784,951 0.8331 3.79%
2019-03-15 0 1.320 1.300 1.330 1.280 1.320 696,000 900,800 1.2943 0.799 0.787 0.805 0.774 0.799 1,150,302 0.7831 3.13%
2019-03-14 0 1.280 1.280 1.290 1.280 1.320 1,304,000 1,694,880 1.2998 0.774 0.774 0.781 0.774 0.799 2,155,164 0.7864 -4.48%
2019-03-13 0 1.340 1.330 1.340 1.320 1.420 1,400,000 1,886,880 1.3478 0.811 0.805 0.811 0.799 0.859 2,313,826 0.8155 -3.68%
2019-03-12 0 1.450 1.430 1.450 1.430 1.460 1,936,000 2,796,480 1.4445 0.842 0.830 0.842 0.830 0.848 3,334,928 0.8385 1.40%
2019-03-11 0 1.430 1.430 1.440 1.410 1.440 1,256,000 1,793,040 1.4276 0.830 0.830 0.836 0.819 0.836 2,163,569 0.8287 0.70%
2019-03-08 0 1.420 1.420 1.430 1.400 1.440 1,128,000 1,595,040 1.4140 0.824 0.824 0.830 0.813 0.836 1,943,078 0.8209 -1.39%
2019-03-07 0 1.440 1.430 1.450 1.430 1.480 1,248,000 1,794,480 1.4379 0.836 0.830 0.842 0.830 0.859 2,149,788 0.8347 0.00%
2019-03-06 0 1.440 1.440 1.450 1.430 1.480 1,120,000 1,622,800 1.4489 0.836 0.836 0.842 0.830 0.859 1,929,297 0.8411 0.00%
2019-03-05 0 1.440 1.430 1.440 1.420 1.480 1,336,000 1,938,160 1.4507 0.836 0.830 0.836 0.824 0.859 2,301,376 0.8422 0.00%
2019-03-04 0 1.440 1.440 1.460 1.400 1.550 6,354,000 9,426,960 1.4836 0.836 0.836 0.848 0.813 0.900 10,945,315 0.8613 0.00%
2019-03-01 0 1.440 1.420 1.430 1.310 1.450 11,204,000 15,623,120 1.3944 0.836 0.824 0.830 0.760 0.842 19,299,861 0.8095 16.13%
2019-02-28 0 1.240 1.240 1.250 1.240 1.290 296,000 375,600 1.2689 0.720 0.720 0.726 0.720 0.749 509,886 0.7366 1.64%
2019-02-27 0 1.220 1.220 1.250 1.220 1.290 1,120,000 1,413,840 1.2624 0.708 0.708 0.726 0.708 0.749 1,929,297 0.7328 -1.61%
2019-02-26 0 1.240 1.230 1.240 1.230 1.290 512,000 646,240 1.2622 0.720 0.714 0.720 0.714 0.749 881,964 0.7327 -3.12%
2019-02-25 0 1.280 1.260 1.280 1.250 1.300 2,736,000 3,503,600 1.2806 0.743 0.731 0.743 0.726 0.755 4,712,997 0.7434 2.40%
2019-02-22 0 1.250 1.230 1.240 1.180 1.250 2,080,000 2,559,120 1.2303 0.726 0.714 0.720 0.685 0.726 3,582,980 0.7142 6.84%
2019-02-21 0 1.170 1.170 1.180 1.150 1.160 40,000 46,320 1.1580 0.679 0.679 0.685 0.668 0.673 68,903 0.6722 2.63%
2019-02-20 0 1.140 1.140 1.170 1.140 1.180 448,000 517,760 1.1557 0.662 0.662 0.679 0.662 0.685 771,719 0.6709 -1.72%
2019-02-19 0 1.160 1.160 1.180 1.160 1.170 184,000 213,680 1.1613 0.673 0.673 0.685 0.673 0.679 316,956 0.6742 0.87%
2019-02-18 0 1.150 1.150 1.160 1.150 1.180 104,000 120,320 1.1569 0.668 0.668 0.673 0.668 0.685 179,149 0.6716 0.00%
2019-02-15 0 1.150 1.140 1.160 1.140 1.170 304,000 348,240 1.1455 0.668 0.662 0.673 0.662 0.679 523,666 0.6650 -3.36%
2019-02-14 0 1.190 1.160 1.190 1.160 1.190 280,000 328,320 1.1726 0.691 0.673 0.691 0.673 0.691 482,324 0.6807 0.00%
2019-02-13 0 1.190 1.180 1.190 1.140 1.190 384,000 448,480 1.1679 0.691 0.685 0.691 0.662 0.691 661,473 0.6780 3.48%
2019-02-12 0 1.150 1.140 1.150 1.120 1.160 552,000 629,920 1.1412 0.668 0.662 0.668 0.650 0.673 950,868 0.6625 2.68%
2019-02-11 0 1.120 1.120 1.180 1.110 1.130 680,000 760,000 1.1176 0.650 0.650 0.685 0.644 0.656 1,171,359 0.6488 -0.88%
2019-02-08 0 1.130 1.130 1.140 1.120 1.130 72,000 80,960 1.1244 0.656 0.656 0.662 0.650 0.656 124,026 0.6528 -1.74%
2019-02-04 0 1.150 1.150 1.160 1.150 1.150 88,000 101,200 1.1500 0.668 0.668 0.673 0.668 0.668 151,588 0.6676 0.88%
2019-02-01 0 1.140 1.130 1.150 1.140 1.140 88,000 100,240 1.1391 0.662 0.656 0.668 0.662 0.662 151,588 0.6613 0.88%
2019-01-31 0 1.130 1.130 1.150 1.120 1.160 720,000 818,960 1.1374 0.656 0.656 0.668 0.650 0.673 1,240,262 0.6603 -2.59%
2019-01-30 0 1.160 1.160 1.170 1.140 1.170 824,000 955,920 1.1601 0.673 0.673 0.679 0.662 0.679 1,419,411 0.6735 -3.33%
2019-01-29 0 1.200 1.200 1.220 1.080 1.270 1,968,000 2,308,080 1.1728 0.697 0.697 0.708 0.627 0.737 3,390,051 0.6808 7.14%
2019-01-28 0 1.120 1.080 1.120 1.100 1.120 200,000 220,560 1.1028 0.650 0.627 0.650 0.639 0.650 344,517 0.6402 0.90%
2019-01-25 0 1.110 1.110 1.140 1.100 1.130 344,000 385,440 1.1205 0.644 0.644 0.662 0.639 0.656 592,570 0.6505 0.00%
2019-01-24 0 1.110 1.110 1.120 1.100 1.120 112,000 124,880 1.1150 0.644 0.644 0.650 0.639 0.650 192,930 0.6473 0.91%
2019-01-23 0 1.100 1.090 1.150 1.090 1.100 72,000 78,880 1.0956 0.639 0.633 0.668 0.633 0.639 124,026 0.6360 -0.90%
2019-01-22 0 1.110 1.100 1.110 1.110 1.120 208,000 232,000 1.1154 0.644 0.639 0.644 0.644 0.650 358,298 0.6475 -0.89%
2019-01-21 0 1.120 1.100 1.120 1.100 1.120 208,000 228,960 1.1008 0.650 0.639 0.650 0.639 0.650 358,298 0.6390 1.82%
2019-01-18 0 1.100 1.100 1.120 - - 0 0 - 0.639 0.639 0.650 - - 0 - 0.00%
2019-01-17 0 1.100 1.100 1.130 1.050 1.100 136,000 147,440 1.0841 0.639 0.639 0.656 0.610 0.639 234,272 0.6294 0.00%
2019-01-16 0 1.100 1.070 1.100 1.090 1.100 40,000 43,920 1.0980 0.639 0.621 0.639 0.633 0.639 68,903 0.6374 1.85%
2019-01-15 0 1.080 1.080 1.120 1.070 1.120 200,000 220,400 1.1020 0.627 0.627 0.650 0.621 0.650 344,517 0.6397 -3.57%
2019-01-14 0 1.120 1.080 1.150 - - 0 0 - 0.650 0.627 0.668 - - 0 - 0.00%
2019-01-11 0 1.120 1.100 1.130 1.120 1.130 72,000 80,880 1.1233 0.650 0.639 0.656 0.650 0.656 124,026 0.6521 0.90%
2019-01-10 0 1.110 1.100 1.120 - - 0 0 - 0.644 0.639 0.650 - - 0 - 0.00%
2019-01-09 0 1.110 1.110 1.120 1.110 1.110 104,000 115,440 1.1100 0.644 0.644 0.650 0.644 0.644 179,149 0.6444 -0.89%
2019-01-08 0 1.120 1.110 1.120 1.110 1.120 200,000 222,800 1.1140 0.650 0.644 0.650 0.644 0.650 344,517 0.6467 1.82%
2019-01-07 0 1.100 1.100 1.110 1.090 1.100 216,000 237,280 1.0985 0.639 0.639 0.644 0.633 0.639 372,079 0.6377 0.92%
2019-01-04 0 1.090 1.090 1.120 1.080 1.120 32,000 35,040 1.0950 0.633 0.633 0.650 0.627 0.650 55,123 0.6357 -2.68%
2019-01-03 0 1.120 1.110 1.120 1.060 1.120 152,000 167,680 1.1032 0.650 0.644 0.650 0.615 0.650 261,833 0.6404 0.90%
2019-01-02 0 1.110 1.110 1.130 1.080 1.100 104,000 113,920 1.0954 0.644 0.644 0.656 0.627 0.639 179,149 0.6359 -0.89%
2018-12-31 0 1.120 1.110 1.130 1.090 1.120 560,000 619,520 1.1063 0.650 0.644 0.656 0.633 0.650 964,649 0.6422 3.70%
2018-12-28 0 1.080 1.070 1.080 1.030 1.080 240,000 251,200 1.0467 0.627 0.621 0.627 0.598 0.627 413,421 0.6076 8.00%
2018-12-27 0 1.000 1.000 1.040 1.000 1.030 240,000 244,320 1.0180 0.581 0.581 0.604 0.581 0.598 413,421 0.5910 -3.85%
2018-12-24 0 1.040 1.030 1.050 1.030 1.040 56,000 58,000 1.0357 0.604 0.598 0.610 0.598 0.604 96,465 0.6013 0.97%
2018-12-21 0 1.030 1.030 1.100 1.020 1.100 40,000 41,760 1.0440 0.598 0.598 0.639 0.592 0.639 68,903 0.6061 -0.96%
2018-12-20 0 1.040 1.040 1.100 1.000 1.050 240,000 248,000 1.0333 0.604 0.604 0.639 0.581 0.610 413,421 0.5999 -1.89%
2018-12-19 0 1.060 1.060 1.140 1.060 1.070 32,000 34,160 1.0675 0.615 0.615 0.662 0.615 0.621 55,123 0.6197 0.00%
2018-12-18 0 1.060 1.060 1.100 1.060 1.070 40,000 42,560 1.0640 0.615 0.615 0.639 0.615 0.621 68,903 0.6177 0.00%
2018-12-17 0 1.060 1.040 1.080 1.060 1.090 96,000 103,840 1.0817 0.615 0.604 0.627 0.615 0.633 165,368 0.6279 -5.36%
2018-12-14 0 1.120 1.120 1.130 - - 0 0 - 0.650 0.650 0.656 - - 0 - 0.90%
2018-12-13 0 1.110 1.110 1.120 1.100 1.120 48,000 53,360 1.1117 0.644 0.644 0.650 0.639 0.650 82,684 0.6453 -0.89%
2018-12-12 0 1.120 1.100 1.120 1.120 1.120 144,000 161,280 1.1200 0.650 0.639 0.650 0.650 0.650 248,052 0.6502 0.00%
2018-12-11 0 1.120 1.120 1.150 1.110 1.120 120,000 134,320 1.1193 0.650 0.650 0.668 0.644 0.650 206,710 0.6498 0.00%
2018-12-10 0 1.120 1.090 1.120 1.100 1.120 72,000 79,840 1.1089 0.650 0.633 0.650 0.639 0.650 124,026 0.6437 1.82%
2018-12-07 0 1.100 1.100 1.120 1.090 1.100 128,000 140,400 1.0969 0.639 0.639 0.650 0.633 0.639 220,491 0.6368 -1.79%
2018-12-06 0 1.120 1.100 1.130 1.100 1.160 448,000 504,800 1.1268 0.650 0.639 0.656 0.639 0.673 771,719 0.6541 -3.45%
2018-12-05 0 1.160 1.140 1.180 1.140 1.190 136,000 160,160 1.1776 0.673 0.662 0.685 0.662 0.691 234,272 0.6837 -2.52%
2018-12-04 0 1.190 1.170 1.230 1.180 1.190 48,000 56,800 1.1833 0.691 0.679 0.714 0.685 0.691 82,684 0.6870 2.59%
2018-12-03 0 1.160 1.160 1.180 1.150 1.210 320,000 380,160 1.1880 0.673 0.673 0.685 0.668 0.702 551,228 0.6897 0.00%
2018-11-30 0 1.160 1.150 1.220 - - 0 0 - 0.673 0.668 0.708 - - 0 - 0.00%
2018-11-29 0 1.160 1.160 1.180 1.140 1.180 336,000 392,320 1.1676 0.673 0.673 0.685 0.662 0.685 578,789 0.6778 0.00%
2018-11-28 0 1.160 1.140 1.160 1.150 1.180 352,000 407,760 1.1584 0.673 0.662 0.673 0.668 0.685 606,350 0.6725 -1.69%
2018-11-27 0 1.180 1.150 1.180 1.180 1.190 88,000 104,560 1.1882 0.685 0.668 0.685 0.685 0.691 151,588 0.6898 0.00%
2018-11-26 0 1.180 1.160 1.220 1.180 1.200 136,000 163,040 1.1988 0.685 0.673 0.708 0.685 0.697 234,272 0.6959 0.85%
2018-11-23 0 1.170 1.150 1.200 1.150 1.170 72,000 84,080 1.1678 0.679 0.668 0.697 0.668 0.679 124,026 0.6779 -1.68%
2018-11-22 0 1.190 1.190 1.220 1.170 1.170 8,000 9,360 1.1700 0.691 0.691 0.708 0.679 0.679 13,781 0.6792 0.00%
2018-11-21 0 1.190 1.190 1.240 1.160 1.200 256,000 303,680 1.1863 0.691 0.691 0.720 0.673 0.697 440,982 0.6886 -0.83%
2018-11-20 0 1.200 1.200 1.230 1.190 1.210 64,000 76,800 1.2000 0.697 0.697 0.714 0.691 0.702 110,246 0.6966 -4.76%
2018-11-19 0 1.260 1.220 1.260 1.200 1.260 192,000 236,560 1.2321 0.731 0.708 0.731 0.697 0.731 330,737 0.7153 1.61%
2018-11-16 0 1.240 1.200 1.240 1.240 1.240 80,000 99,200 1.2400 0.720 0.697 0.720 0.720 0.720 137,807 0.7198 -1.59%
2018-11-15 0 1.260 1.250 1.270 1.220 1.260 336,500 417,360 1.2403 0.731 0.726 0.737 0.708 0.731 579,650 0.7200 -0.79%
2018-11-14 0 1.270 1.240 1.270 1.230 1.270 232,000 286,800 1.2362 0.737 0.720 0.737 0.714 0.737 399,640 0.7176 3.25%
2018-11-13 0 1.230 1.210 1.240 1.200 1.230 176,000 214,080 1.2164 0.714 0.702 0.720 0.697 0.714 303,175 0.7061 -0.81%
2018-11-12 0 1.240 1.240 1.250 1.220 1.260 320,000 396,480 1.2390 0.720 0.720 0.726 0.708 0.731 551,228 0.7193 0.81%
2018-11-09 0 1.230 1.220 1.230 1.220 1.250 552,000 683,680 1.2386 0.714 0.708 0.714 0.708 0.726 950,868 0.7190 -4.65%
2018-11-08 0 1.290 1.280 1.300 1.250 1.330 2,736,000 3,576,720 1.3073 0.749 0.743 0.755 0.726 0.772 4,712,997 0.7589 0.78%
2018-11-07 0 1.280 1.260 1.290 1.250 1.360 2,424,000 3,162,560 1.3047 0.743 0.731 0.749 0.726 0.790 4,175,550 0.7574 -0.78%
2018-11-06 0 1.290 1.280 1.290 1.180 1.290 3,536,000 4,440,160 1.2557 0.749 0.743 0.749 0.685 0.749 6,091,066 0.7290 7.50%
2018-11-05 0 1.200 1.200 1.210 1.130 1.230 2,160,000 2,572,320 1.1909 0.697 0.697 0.702 0.656 0.714 3,720,787 0.6913 0.00%
2018-11-02 0 1.200 1.200 1.220 1.160 1.200 1,648,000 1,943,280 1.1792 0.697 0.697 0.708 0.673 0.697 2,838,823 0.6845 7.14%
2018-11-01 0 1.120 1.120 1.140 1.120 1.150 848,000 964,960 1.1379 0.650 0.650 0.662 0.650 0.668 1,460,753 0.6606 -0.88%
2018-10-31 0 1.130 1.130 1.150 1.070 1.120 744,000 819,280 1.1012 0.656 0.656 0.668 0.621 0.650 1,281,604 0.6393 4.63%
2018-10-30 0 1.080 1.050 1.090 1.060 1.090 336,000 361,120 1.0748 0.627 0.610 0.633 0.615 0.633 578,789 0.6239 -0.92%
2018-10-29 0 1.090 1.060 1.100 1.080 1.110 176,000 191,680 1.0891 0.633 0.615 0.639 0.627 0.644 303,175 0.6322 2.83%
2018-10-26 0 1.060 1.060 1.100 1.000 1.060 304,000 312,960 1.0295 0.615 0.615 0.639 0.581 0.615 523,666 0.5976 2.91%
2018-10-25 0 1.030 1.010 1.030 1.010 1.040 192,000 197,040 1.0263 0.598 0.586 0.598 0.586 0.604 330,737 0.5958 -1.90%
2018-10-24 0 1.050 1.040 1.050 1.050 1.060 80,000 84,320 1.0540 0.610 0.604 0.610 0.610 0.615 137,807 0.6119 0.00%
2018-10-23 0 1.050 1.040 1.050 1.050 1.070 120,000 126,880 1.0573 0.610 0.604 0.610 0.610 0.621 206,710 0.6138 -4.55%
2018-10-22 0 1.100 1.090 1.120 1.070 1.120 632,000 695,200 1.1000 0.639 0.633 0.650 0.621 0.650 1,088,675 0.6386 2.80%
2018-10-19 0 1.070 1.070 1.080 1.030 1.070 368,000 385,280 1.0470 0.621 0.621 0.627 0.598 0.621 633,912 0.6078 4.90%
2018-10-18 0 1.020 1.010 1.040 0.930 1.020 840,000 830,720 0.9890 0.592 0.586 0.604 0.540 0.592 1,446,973 0.5741 6.25%
2018-10-16 0 0.960 0.950 0.980 0.960 0.970 180,000 173,920 0.9662 0.557 0.551 0.569 0.557 0.563 310,066 0.5609 1.05%
2018-10-15 0 0.950 0.910 0.950 0.950 0.950 80,000 76,000 0.9500 0.551 0.528 0.551 0.551 0.551 137,807 0.5515 0.00%
2018-10-12 0 0.950 0.950 0.960 0.930 0.950 128,000 121,200 0.9469 0.551 0.551 0.557 0.540 0.551 220,491 0.5497 1.06%
2018-10-11 0 0.940 0.930 0.950 0.930 0.960 644,000 611,000 0.9488 0.546 0.540 0.551 0.540 0.557 1,109,346 0.5508 -5.05%
2018-10-10 0 0.990 0.990 1.000 0.980 1.000 88,000 87,360 0.9927 0.575 0.575 0.581 0.569 0.581 151,588 0.5763 3.13%
2018-10-09 0 0.960 0.960 0.980 0.960 0.980 280,000 271,760 0.9706 0.557 0.557 0.569 0.557 0.569 482,324 0.5634 -3.03%
2018-10-08 0 0.990 0.990 1.030 0.950 1.050 448,000 442,720 0.9882 0.575 0.575 0.598 0.551 0.610 771,719 0.5737 -3.88%
2018-10-05 0 1.030 1.030 1.050 1.030 1.050 128,000 133,760 1.0450 0.598 0.598 0.610 0.598 0.610 220,491 0.6066 -2.83%
2018-10-04 0 1.060 1.050 1.080 1.050 1.060 104,000 109,840 1.0562 0.615 0.610 0.627 0.610 0.615 179,149 0.6131 0.00%
2018-10-03 0 1.060 1.060 1.090 1.050 1.060 152,000 160,400 1.0553 0.615 0.615 0.633 0.610 0.615 261,833 0.6126 -1.85%
2018-10-02 0 1.080 1.050 1.100 1.080 1.090 56,000 60,640 1.0829 0.627 0.610 0.639 0.627 0.633 96,465 0.6286 -0.92%
2018-09-28 0 1.090 1.040 1.090 1.090 1.090 16,000 17,440 1.0900 0.633 0.604 0.633 0.633 0.633 27,561 0.6328 0.93%
2018-09-27 0 1.080 1.080 1.100 1.070 1.070 24,000 25,680 1.0700 0.627 0.627 0.639 0.621 0.621 41,342 0.6212 0.00%
2018-09-26 0 1.080 1.080 1.090 1.000 1.110 120,000 128,960 1.0747 0.627 0.627 0.633 0.581 0.644 206,710 0.6239 -2.70%
2018-09-24 0 1.110 1.100 1.110 1.100 1.130 152,001 168,641 1.1095 0.644 0.639 0.644 0.639 0.656 261,835 0.6441 -3.48%
2018-09-21 0 1.150 1.140 1.150 1.100 1.150 688,000 774,880 1.1263 0.668 0.662 0.668 0.639 0.668 1,185,140 0.6538 5.50%
2018-09-20 0 1.090 1.080 1.090 1.080 1.110 96,000 105,520 1.0992 0.633 0.627 0.633 0.627 0.644 165,368 0.6381 -0.91%
2018-09-19 0 1.100 1.080 1.100 1.100 1.100 48,000 52,800 1.1000 0.639 0.627 0.639 0.639 0.639 82,684 0.6386 1.85%
2018-09-18 0 1.080 1.080 1.090 1.040 1.080 592,000 630,000 1.0642 0.627 0.627 0.633 0.604 0.627 1,019,771 0.6178 1.89%
2018-09-17 0 1.060 1.020 1.080 0.970 1.060 320,000 328,080 1.0253 0.615 0.592 0.627 0.563 0.615 551,228 0.5952 3.92%
2018-09-14 0 1.020 0.990 1.030 0.950 1.020 832,000 822,960 0.9891 0.592 0.575 0.598 0.551 0.592 1,433,192 0.5742 9.68%
2018-09-13 0 0.930 0.930 0.960 0.850 0.970 432,000 395,760 0.9161 0.540 0.540 0.557 0.493 0.563 744,157 0.5318 1.09%
2018-09-12 0 0.920 0.920 0.930 0.870 0.920 2,032,000 1,845,760 0.9083 0.534 0.534 0.540 0.505 0.534 3,500,296 0.5273 -1.08%
2018-09-11 0 0.930 0.930 0.950 0.930 0.950 88,000 83,120 0.9445 0.540 0.540 0.551 0.540 0.551 151,588 0.5483 -2.11%
2018-09-10 0 0.950 0.950 0.980 0.910 1.030 1,064,000 1,051,760 0.9885 0.551 0.551 0.569 0.528 0.598 1,832,832 0.5738 -5.94%
2018-09-07 0 1.010 1.010 1.020 1.010 1.010 120,000 121,200 1.0100 0.586 0.586 0.592 0.586 0.586 206,710 0.5863 -0.98%
2018-09-06 0 1.020 1.020 1.030 0.990 1.020 376,000 380,000 1.0106 0.592 0.592 0.598 0.575 0.592 647,693 0.5867 2.00%
2018-09-05 0 1.000 1.000 1.030 1.000 1.010 88,000 88,160 1.0018 0.581 0.581 0.598 0.581 0.586 151,588 0.5816 -0.99%
2018-09-04 0 1.010 1.010 1.030 1.010 1.020 432,000 437,360 1.0124 0.586 0.586 0.598 0.586 0.592 744,157 0.5877 0.00%
2018-09-03 0 1.010 1.010 1.020 1.010 1.020 152,000 154,160 1.0142 0.586 0.586 0.592 0.586 0.592 261,833 0.5888 -0.98%
2018-08-31 0 1.020 1.020 1.030 1.010 1.020 240,000 243,040 1.0127 0.592 0.592 0.598 0.586 0.592 413,421 0.5879 0.00%
2018-08-30 0 1.020 1.020 1.050 1.010 1.020 424,000 430,320 1.0149 0.592 0.592 0.610 0.586 0.592 730,377 0.5892 0.00%
2018-08-29 0 1.020 1.010 1.070 1.020 1.040 128,000 131,360 1.0263 0.592 0.586 0.621 0.592 0.604 220,491 0.5958 0.00%
2018-08-28 0 1.020 1.020 1.050 1.020 1.080 664,000 686,960 1.0346 0.592 0.592 0.610 0.592 0.627 1,143,798 0.6006 -3.77%
2018-08-27 0 1.060 1.060 1.070 1.040 1.080 736,000 774,720 1.0526 0.615 0.615 0.621 0.604 0.627 1,267,824 0.6111 2.91%
2018-08-24 0 1.030 1.010 1.030 1.010 1.060 192,000 199,040 1.0367 0.598 0.586 0.598 0.586 0.615 330,737 0.6018 1.98%
2018-08-23 0 1.010 1.010 1.040 1.010 1.040 232,000 235,840 1.0166 0.586 0.586 0.604 0.586 0.604 399,640 0.5901 0.00%
2018-08-22 0 1.010 1.000 1.030 1.010 1.050 384,000 391,920 1.0206 0.586 0.581 0.598 0.586 0.610 661,473 0.5925 -3.81%
2018-08-21 0 1.050 1.040 1.050 1.050 1.060 96,000 101,440 1.0567 0.610 0.604 0.610 0.610 0.615 165,368 0.6134 1.94%
2018-08-20 0 1.030 1.030 1.050 1.010 1.030 128,000 131,440 1.0269 0.598 0.598 0.610 0.586 0.598 220,491 0.5961 3.00%
2018-08-17 0 1.000 1.000 1.030 1.000 1.040 544,000 553,360 1.0172 0.581 0.581 0.598 0.581 0.604 937,087 0.5905 -2.91%
2018-08-16 0 1.030 1.030 1.050 1.000 1.080 1,096,000 1,121,520 1.0233 0.598 0.598 0.610 0.581 0.627 1,887,955 0.5940 -0.96%
2018-08-15 0 1.040 1.020 1.040 1.010 1.070 1,128,000 1,156,320 1.0251 0.604 0.592 0.604 0.586 0.621 1,943,078 0.5951 -4.59%
2018-08-14 0 1.090 1.080 1.090 1.070 1.100 360,000 391,440 1.0873 0.633 0.627 0.633 0.621 0.639 620,131 0.6312 -3.54%
2018-08-13 0 1.130 1.120 1.130 1.100 1.150 416,000 463,680 1.1146 0.656 0.650 0.656 0.639 0.668 716,596 0.6471 0.82%
2018-08-10 0 1.150 1.120 1.150 1.120 1.150 360,000 406,080 1.1280 0.651 0.634 0.651 0.634 0.651 636,287 0.6382 0.88%
2018-08-09 0 1.140 1.130 1.140 1.130 1.150 408,000 464,480 1.1384 0.645 0.639 0.645 0.639 0.651 721,126 0.6441 2.70%
2018-08-08 0 1.110 1.110 1.150 1.110 1.200 528,000 600,480 1.1373 0.628 0.628 0.651 0.628 0.679 933,221 0.6434 -1.77%
2018-08-07 0 1.130 1.130 1.140 1.090 1.130 704,000 786,640 1.1174 0.639 0.639 0.645 0.617 0.639 1,244,295 0.6322 1.80%
2018-08-06 0 1.110 1.110 1.140 1.110 1.150 760,000 854,640 1.1245 0.628 0.628 0.645 0.628 0.651 1,343,273 0.6362 -1.77%
2018-08-03 0 1.130 1.130 1.140 1.130 1.150 496,000 564,640 1.1384 0.639 0.639 0.645 0.639 0.651 876,663 0.6441 -1.74%
2018-08-02 0 1.150 1.160 1.180 1.130 1.190 1,472,000 1,689,040 1.1474 0.651 0.656 0.668 0.639 0.673 2,601,708 0.6492 -3.36%
2018-08-01 0 1.190 1.180 1.200 1.160 1.360 4,865,000 6,061,760 1.2460 0.673 0.668 0.679 0.656 0.769 8,598,717 0.7050 -7.03%
2018-07-31 0 1.280 1.280 1.290 1.270 1.310 968,000 1,248,160 1.2894 0.724 0.724 0.730 0.719 0.741 1,710,906 0.7295 -0.78%
2018-07-30 0 1.290 1.280 1.290 1.250 1.300 1,384,000 1,777,760 1.2845 0.730 0.724 0.730 0.707 0.736 2,446,171 0.7268 5.74%
2018-07-27 0 1.220 1.220 1.240 1.200 1.310 1,640,000 2,036,480 1.2418 0.690 0.690 0.702 0.679 0.741 2,898,642 0.7026 -5.43%
2018-07-26 0 1.290 1.290 1.300 1.290 1.370 1,184,000 1,564,240 1.3211 0.730 0.730 0.736 0.730 0.775 2,092,678 0.7475 -3.73%
2018-07-25 0 1.340 1.330 1.340 1.240 1.350 2,256,000 2,952,080 1.3085 0.758 0.752 0.758 0.702 0.764 3,987,401 0.7404 13.56%
2018-07-24 0 1.180 1.180 1.190 1.150 1.210 472,000 548,640 1.1624 0.668 0.668 0.673 0.651 0.685 834,243 0.6576 3.51%
2018-07-23 0 1.140 1.140 1.150 1.140 1.150 352,000 403,520 1.1464 0.645 0.645 0.651 0.645 0.651 622,148 0.6486 -0.87%
2018-07-20 0 1.150 1.120 1.150 1.090 1.150 608,000 683,680 1.1245 0.651 0.634 0.651 0.617 0.651 1,074,619 0.6362 2.68%
2018-07-19 0 1.120 1.120 1.130 1.120 1.200 760,000 874,800 1.1511 0.634 0.634 0.639 0.634 0.679 1,343,273 0.6512 -1.75%
2018-07-18 0 1.140 1.130 1.150 1.110 1.170 640,000 727,840 1.1373 0.645 0.639 0.651 0.628 0.662 1,131,178 0.6434 2.70%
2018-07-17 0 1.110 1.110 1.120 1.100 1.160 1,408,000 1,580,800 1.1227 0.628 0.628 0.634 0.622 0.656 2,488,591 0.6352 -2.63%
2018-07-16 0 1.140 1.140 1.170 1.110 1.190 1,008,000 1,158,080 1.1489 0.645 0.645 0.662 0.628 0.673 1,781,605 0.6500 -5.00%
2018-07-13 0 1.200 1.190 1.200 1.030 1.270 4,802,000 5,625,020 1.1714 0.679 0.673 0.679 0.583 0.719 8,487,366 0.6628 18.81%
2018-07-12 0 1.010 1.000 1.010 0.980 1.030 1,904,000 1,926,320 1.0117 0.571 0.566 0.571 0.554 0.583 3,365,253 0.5724 -1.94%
2018-07-11 0 1.030 1.020 1.030 1.010 1.130 1,856,000 1,938,480 1.0444 0.583 0.577 0.583 0.571 0.639 3,280,415 0.5909 -9.65%
2018-07-10 0 1.140 1.130 1.140 1.140 1.190 888,000 1,025,840 1.1552 0.645 0.639 0.645 0.645 0.673 1,569,509 0.6536 -4.20%
2018-07-09 0 1.190 1.180 1.200 1.190 1.220 544,000 652,880 1.2001 0.673 0.668 0.679 0.673 0.690 961,501 0.6790 -0.83%
2018-07-06 0 1.200 1.190 1.200 1.200 1.250 464,000 562,640 1.2126 0.679 0.673 0.679 0.679 0.707 820,104 0.6861 -1.64%
2018-07-05 0 1.220 1.200 1.220 1.180 1.300 1,627,000 1,976,010 1.2145 0.690 0.679 0.690 0.668 0.736 2,875,665 0.6871 0.00%
2018-07-04 0 1.220 1.220 1.230 1.200 1.270 784,000 960,640 1.2253 0.690 0.690 0.696 0.679 0.719 1,385,692 0.6933 -4.69%
2018-07-03 0 1.280 1.270 1.290 1.240 1.300 664,000 848,080 1.2772 0.724 0.719 0.730 0.702 0.736 1,173,597 0.7226 -2.29%
2018-06-29 0 1.310 1.290 1.320 1.280 1.330 472,000 614,000 1.3008 0.741 0.730 0.747 0.724 0.752 834,243 0.7360 2.34%
2018-06-28 0 1.280 1.270 1.280 1.260 1.330 752,000 960,640 1.2774 0.724 0.719 0.724 0.713 0.752 1,329,134 0.7228 -0.78%
2018-06-27 0 1.290 1.280 1.290 1.290 1.360 976,000 1,274,480 1.3058 0.730 0.724 0.730 0.730 0.769 1,725,046 0.7388 -4.44%
2018-06-26 0 1.350 1.360 1.370 1.340 1.400 400,000 546,640 1.3666 0.764 0.769 0.775 0.758 0.792 706,986 0.7732 -2.88%
2018-06-25 0 1.390 1.380 1.400 1.390 1.400 136,000 189,520 1.3935 0.786 0.781 0.792 0.786 0.792 240,375 0.7884 -1.42%
2018-06-22 0 1.410 1.400 1.430 1.380 1.410 264,000 367,440 1.3918 0.798 0.792 0.809 0.781 0.798 466,611 0.7875 0.71%
2018-06-21 0 1.400 1.390 1.400 1.400 1.460 912,000 1,300,640 1.4261 0.792 0.786 0.792 0.792 0.826 1,611,928 0.8069 0.72%
2018-06-20 0 1.390 1.390 1.410 1.380 1.430 935,360 1,310,444 1.4010 0.786 0.786 0.798 0.781 0.809 1,653,216 0.7927 -0.71%
2018-06-19 0 1.400 1.390 1.410 1.370 1.450 1,640,000 2,295,280 1.3996 0.792 0.786 0.798 0.775 0.820 2,898,642 0.7918 -3.45%
2018-06-15 0 1.450 1.430 1.440 1.420 1.520 2,640,000 3,884,640 1.4715 0.820 0.809 0.815 0.803 0.860 4,666,107 0.8325 -5.23%
2018-06-14 0 1.530 1.530 1.540 1.510 1.570 928,000 1,423,840 1.5343 0.866 0.866 0.871 0.854 0.888 1,640,207 0.8681 -1.29%
2018-06-13 0 1.550 1.550 1.560 1.540 1.560 720,000 1,118,960 1.5541 0.877 0.877 0.883 0.871 0.883 1,272,575 0.8793 -1.27%
2018-06-12 0 1.570 1.570 1.580 1.560 1.580 1,376,000 2,153,920 1.5653 0.888 0.888 0.894 0.883 0.894 2,432,032 0.8856 -0.63%
2018-06-11 0 1.580 1.570 1.590 1.580 1.600 144,000 227,920 1.5828 0.894 0.888 0.900 0.894 0.905 254,515 0.8955 0.00%
2018-06-08 0 1.580 1.580 1.590 1.570 1.600 264,000 417,680 1.5821 0.894 0.894 0.900 0.888 0.905 466,611 0.8951 0.00%
2018-06-07 0 1.580 1.580 1.600 1.580 1.610 632,000 1,005,120 1.5904 0.894 0.894 0.905 0.894 0.911 1,117,038 0.8998 -1.86%
2018-06-06 0 1.610 1.600 1.620 1.600 1.620 376,000 605,440 1.6102 0.911 0.905 0.917 0.905 0.917 664,567 0.9110 -1.23%
2018-06-05 0 1.630 1.630 1.640 1.580 1.650 288,000 468,320 1.6261 0.922 0.922 0.928 0.894 0.934 509,030 0.9200 3.82%
2018-06-04 0 1.570 1.570 1.590 1.550 1.590 392,000 613,520 1.5651 0.888 0.888 0.900 0.877 0.900 692,846 0.8855 -1.26%
2018-06-01 0 1.590 1.570 1.600 1.570 1.600 816,000 1,288,480 1.5790 0.900 0.888 0.905 0.888 0.905 1,442,251 0.8934 -1.24%
2018-05-31 0 1.610 1.600 1.630 1.590 1.620 200,000 320,480 1.6024 0.911 0.905 0.922 0.900 0.917 353,493 0.9066 0.62%
2018-05-30 0 1.600 1.600 1.620 1.590 1.620 1,008,000 1,616,000 1.6032 0.905 0.905 0.917 0.900 0.917 1,781,605 0.9070 -3.61%
2018-05-29 0 1.660 1.640 1.660 1.650 1.670 248,000 410,160 1.6539 0.939 0.928 0.939 0.934 0.945 438,331 0.9357 -1.19%
2018-05-28 0 1.680 1.670 1.690 1.680 1.720 288,000 488,240 1.6953 0.951 0.945 0.956 0.951 0.973 509,030 0.9592 -2.33%
2018-05-25 0 1.720 1.690 1.720 1.670 1.720 496,000 844,720 1.7031 0.973 0.956 0.973 0.945 0.973 876,663 0.9636 2.99%
2018-05-24 0 1.670 1.670 1.700 1.650 1.720 928,000 1,575,680 1.6979 0.945 0.945 0.962 0.934 0.973 1,640,207 0.9607 -2.34%
2018-05-23 0 1.710 1.710 1.720 1.610 1.720 1,760,000 2,975,920 1.6909 0.967 0.967 0.973 0.911 0.973 3,110,738 0.9567 5.56%
2018-05-21 0 1.620 1.620 1.630 1.560 1.660 1,224,000 1,974,880 1.6135 0.917 0.917 0.922 0.883 0.939 2,163,377 0.9129 2.53%
2018-05-18 0 1.580 1.580 1.590 1.550 1.590 576,000 901,360 1.5649 0.894 0.894 0.900 0.877 0.900 1,018,060 0.8854 0.64%
2018-05-17 0 1.570 1.570 1.590 1.570 1.590 480,000 755,920 1.5748 0.888 0.888 0.900 0.888 0.900 848,383 0.8910 -1.87%
2018-05-16 0 1.600 1.580 1.600 1.560 1.600 304,000 484,640 1.5942 0.905 0.894 0.905 0.883 0.905 537,309 0.9020 1.27%
2018-05-15 0 1.580 1.570 1.580 1.560 1.600 440,000 697,920 1.5862 0.894 0.888 0.894 0.883 0.905 777,685 0.8974 -1.25%
2018-05-14 0 1.600 1.590 1.610 1.580 1.620 896,000 1,434,400 1.6009 0.905 0.900 0.911 0.894 0.917 1,583,649 0.9058 0.00%
2018-05-11 0 1.600 1.590 1.600 1.590 1.620 680,000 1,088,080 1.6001 0.905 0.900 0.905 0.900 0.917 1,201,876 0.9053 -1.84%
2018-05-10 0 1.630 1.620 1.630 1.610 1.650 408,000 661,040 1.6202 0.922 0.917 0.922 0.911 0.934 721,126 0.9167 0.62%
2018-05-09 0 1.620 1.610 1.630 1.620 1.640 104,000 169,120 1.6262 0.917 0.911 0.922 0.917 0.928 183,816 0.9200 -1.22%
2018-05-08 0 1.640 1.620 1.640 1.630 1.640 192,000 313,200 1.6313 0.928 0.917 0.928 0.922 0.928 339,353 0.9229 0.61%
2018-05-07 0 1.630 1.620 1.630 1.620 1.670 576,000 938,160 1.6288 0.922 0.917 0.922 0.917 0.945 1,018,060 0.9215 -1.21%
2018-05-04 0 1.650 1.640 1.660 1.630 1.670 368,100 610,247 1.6578 0.934 0.928 0.939 0.922 0.945 650,604 0.9380 -0.60%
2018-05-03 0 1.660 1.630 1.660 1.620 1.660 320,000 524,160 1.6380 0.939 0.922 0.939 0.917 0.939 565,589 0.9268 0.61%
2018-05-02 0 1.650 1.640 1.650 1.620 1.680 808,000 1,333,520 1.6504 0.934 0.928 0.934 0.917 0.951 1,428,112 0.9338 2.48%
2018-04-30 0 1.610 1.610 1.620 1.600 1.630 392,000 630,560 1.6086 0.911 0.911 0.917 0.905 0.922 692,846 0.9101 1.26%
2018-04-27 0 1.590 1.590 1.600 1.580 1.610 432,000 686,720 1.5896 0.900 0.900 0.905 0.894 0.911 763,545 0.8994 0.00%
2018-04-26 0 1.590 1.580 1.590 1.570 1.630 779,000 1,245,400 1.5987 0.900 0.894 0.900 0.888 0.922 1,376,855 0.9045 -2.45%
2018-04-25 0 1.630 1.630 1.640 1.610 1.640 352,000 572,960 1.6277 0.922 0.922 0.928 0.911 0.928 622,148 0.9209 -0.61%
2018-04-24 0 1.640 1.630 1.640 1.620 1.650 376,000 616,320 1.6391 0.928 0.922 0.928 0.917 0.934 664,567 0.9274 1.23%
2018-04-23 0 1.620 1.620 1.630 1.610 1.720 376,000 613,280 1.6311 0.917 0.917 0.922 0.911 0.973 664,567 0.9228 0.00%
2018-04-20 0 1.620 1.610 1.630 1.600 1.630 576,000 930,720 1.6158 0.917 0.911 0.922 0.905 0.922 1,018,060 0.9142 -1.22%
2018-04-19 0 1.640 1.640 1.660 1.630 1.660 256,000 422,640 1.6509 0.928 0.928 0.939 0.922 0.939 452,471 0.9341 1.23%
2018-04-18 0 1.620 1.620 1.630 1.600 1.640 872,000 1,410,160 1.6172 0.917 0.917 0.922 0.905 0.928 1,541,229 0.9150 -1.22%
2018-04-17 0 1.640 1.630 1.660 1.610 1.660 688,000 1,129,760 1.6421 0.928 0.922 0.939 0.911 0.939 1,216,016 0.9291 -1.20%
2018-04-16 0 1.660 1.650 1.660 1.640 1.680 640,000 1,059,040 1.6548 0.939 0.934 0.939 0.928 0.951 1,131,178 0.9362 -1.78%
2018-04-13 0 1.690 1.680 1.690 1.680 1.720 248,000 421,440 1.6994 0.956 0.951 0.956 0.951 0.973 438,331 0.9615 -1.74%
2018-04-12 0 1.720 1.720 1.730 1.690 1.750 488,000 835,600 1.7123 0.973 0.973 0.979 0.956 0.990 862,523 0.9688 -0.58%
2018-04-11 0 1.730 1.730 1.740 1.730 1.780 512,000 899,840 1.7575 0.979 0.979 0.984 0.979 1.007 904,942 0.9944 -2.26%
2018-04-10 0 1.770 1.760 1.770 1.690 1.770 1,728,000 3,014,240 1.7444 1.001 0.996 1.001 0.956 1.001 3,054,179 0.9869 4.73%
2018-04-09 0 1.690 1.680 1.700 1.620 1.780 1,272,000 2,139,840 1.6823 0.956 0.951 0.962 0.917 1.007 2,248,215 0.9518 3.05%
2018-04-06 0 1.640 1.630 1.650 1.630 1.660 1,200,000 1,969,120 1.6409 0.928 0.922 0.934 0.922 0.939 2,120,958 0.9284 -0.61%
2018-04-04 0 1.650 1.650 1.670 1.650 1.700 1,128,000 1,878,320 1.6652 0.934 0.934 0.945 0.934 0.962 1,993,700 0.9421 -2.94%
2018-04-03 0 1.700 1.690 1.700 1.650 1.700 1,288,000 2,146,160 1.6663 0.962 0.956 0.962 0.934 0.962 2,276,495 0.9427 -1.16%
2018-03-29 0 1.720 1.710 1.730 1.710 1.740 680,000 1,169,200 1.7194 0.973 0.967 0.979 0.967 0.984 1,201,876 0.9728 -0.58%
2018-03-28 0 1.730 1.730 1.740 1.730 1.770 864,000 1,502,320 1.7388 0.979 0.979 0.984 0.979 1.001 1,527,090 0.9838 -2.81%
2018-03-27 0 1.780 1.770 1.780 1.730 1.820 1,832,000 3,265,600 1.7825 1.007 1.001 1.007 0.979 1.030 3,237,996 1.0085 2.30%
2018-03-26 0 1.740 1.730 1.740 1.670 1.750 1,976,860 3,368,995 1.7042 0.984 0.979 0.984 0.945 0.990 3,494,031 0.9642 1.16%
2018-03-23 0 1.720 1.710 1.730 1.710 1.790 2,988,000 5,197,280 1.7394 0.973 0.967 0.979 0.967 1.013 5,281,185 0.9841 -5.49%
2018-03-22 0 1.820 1.800 1.820 1.800 1.860 2,072,000 3,750,880 1.8103 1.030 1.018 1.030 1.018 1.052 3,662,187 1.0242 -2.15%
2018-03-21 0 1.860 1.850 1.870 1.830 1.890 1,760,000 3,274,960 1.8608 1.052 1.047 1.058 1.035 1.069 3,110,738 1.0528 -2.11%
2018-03-20 0 1.900 1.880 1.900 1.880 1.910 1,080,000 2,040,800 1.8896 1.075 1.064 1.075 1.064 1.081 1,908,862 1.0691 -0.52%
2018-03-19 0 1.910 1.900 1.910 1.880 1.930 864,000 1,648,240 1.9077 1.081 1.075 1.081 1.064 1.092 1,527,090 1.0793 1.06%
2018-03-16 0 1.890 1.890 1.910 1.880 1.930 1,276,000 2,415,320 1.8929 1.069 1.069 1.081 1.064 1.092 2,255,285 1.0710 -2.07%
2018-03-15 0 1.930 1.930 1.940 1.890 1.940 960,000 1,842,800 1.9196 1.092 1.092 1.098 1.069 1.098 1,696,766 1.0861 0.52%
2018-03-14 0 1.920 1.900 1.920 1.870 1.940 2,592,000 4,939,840 1.9058 1.086 1.075 1.086 1.058 1.098 4,581,269 1.0783 1.05%
2018-03-13 0 1.900 1.900 1.920 1.890 1.970 2,368,000 4,541,520 1.9179 1.075 1.075 1.086 1.069 1.115 4,185,357 1.0851 -3.31%
2018-03-12 0 2.000 2.000 2.020 1.990 2.040 5,559,720 11,186,636 2.0121 1.112 1.112 1.123 1.106 1.134 10,001,638 1.1185 1.01%
2018-03-09 0 1.980 1.970 1.980 1.930 1.990 3,217,140 6,332,726 1.9684 1.101 1.095 1.101 1.073 1.106 5,787,463 1.0942 3.13%
2018-03-08 0 1.920 1.920 1.930 1.860 1.950 1,481,771 2,827,391 1.9081 1.067 1.067 1.073 1.034 1.084 2,665,627 1.0607 2.67%
2018-03-07 0 1.870 1.870 1.890 1.850 1.970 3,864,000 7,401,160 1.9154 1.039 1.039 1.051 1.028 1.095 6,951,129 1.0647 -1.06%
2018-03-06 0 1.890 1.890 1.900 1.870 1.920 3,152,000 5,966,480 1.8929 1.051 1.051 1.056 1.039 1.067 5,670,279 1.0522 1.61%
2018-03-05 0 1.860 1.860 1.870 1.830 1.950 6,576,000 12,249,840 1.8628 1.034 1.034 1.039 1.017 1.084 11,829,872 1.0355 -5.10%
2018-03-02 0 1.960 1.950 1.970 1.930 2.030 6,584,000 13,013,680 1.9766 1.090 1.084 1.095 1.073 1.128 11,844,263 1.0987 -4.39%
2018-03-01 0 2.050 2.050 2.080 1.930 2.160 7,996,000 16,348,520 2.0446 1.140 1.140 1.156 1.073 1.201 14,384,376 1.1365 -2.38%
2018-02-28 0 2.100 2.090 2.100 2.070 2.230 5,384,000 11,611,120 2.1566 1.167 1.162 1.167 1.151 1.240 9,685,528 1.1988 -2.78%
2018-02-27 0 2.160 2.150 2.160 2.060 2.240 10,296,000 22,032,000 2.1399 1.201 1.195 1.201 1.145 1.245 18,521,953 1.1895 3.35%
2018-02-26 0 2.090 2.080 2.100 2.030 2.400 21,912,000 48,203,760 2.1999 1.162 1.156 1.167 1.128 1.334 39,418,514 1.2229 -10.68%
2018-02-23 0 2.340 2.330 2.340 2.070 2.370 30,688,000 69,389,760 2.2611 1.301 1.295 1.301 1.151 1.317 55,206,068 1.2569 13.59%
2018-02-22 0 2.060 2.060 2.070 2.010 2.090 2,536,000 5,220,160 2.0584 1.145 1.145 1.151 1.117 1.162 4,562,128 1.1442 0.00%
2018-02-21 0 2.060 2.050 2.060 2.040 2.090 1,600,000 3,303,600 2.0648 1.145 1.140 1.145 1.134 1.162 2,878,314 1.1478 1.48%
2018-02-20 0 2.030 2.030 2.050 2.020 2.140 2,976,000 6,161,120 2.0703 1.128 1.128 1.140 1.123 1.190 5,353,665 1.1508 -0.49%
2018-02-15 0 2.040 2.040 2.050 2.000 2.090 2,952,000 6,017,600 2.0385 1.134 1.134 1.140 1.112 1.162 5,310,490 1.1332 -0.97%
2018-02-14 0 2.060 2.050 2.060 2.050 2.150 6,556,000 13,700,080 2.0897 1.145 1.140 1.145 1.140 1.195 11,793,893 1.1616 0.49%
2018-02-13 0 2.050 2.050 2.060 1.820 2.100 22,856,080 46,170,722 2.0201 1.140 1.140 1.145 1.012 1.167 41,116,864 1.1229 14.53%
2018-02-12 0 1.790 1.790 1.800 1.760 1.880 2,072,000 3,723,520 1.7971 0.995 0.995 1.001 0.978 1.045 3,727,417 0.9990 -2.19%
2018-02-09 0 1.830 1.810 1.830 1.640 1.840 5,672,000 9,979,040 1.7594 1.017 1.006 1.017 0.912 1.023 10,203,624 0.9780 5.78%
2018-02-08 0 1.730 1.730 1.760 1.660 1.760 1,712,000 2,962,320 1.7303 0.962 0.962 0.978 0.923 0.978 3,079,796 0.9619 3.59%
2018-02-07 0 1.670 1.670 1.690 1.670 1.850 3,808,000 6,578,160 1.7275 0.928 0.928 0.939 0.928 1.028 6,850,388 0.9603 -3.47%
2018-02-06 0 1.730 1.720 1.770 1.690 1.880 6,704,000 11,883,280 1.7726 0.962 0.956 0.984 0.939 1.045 12,060,137 0.9853 -9.90%
2018-02-05 0 1.920 1.920 1.940 1.880 1.940 1,144,000 2,187,600 1.9122 1.067 1.067 1.078 1.045 1.078 2,057,995 1.0630 -2.04%
2018-02-02 0 1.960 1.960 1.980 1.890 2.030 1,384,000 2,758,720 1.9933 1.090 1.090 1.101 1.051 1.128 2,489,742 1.1080 1.03%
2018-02-01 0 1.940 1.920 1.930 1.920 2.070 2,632,000 5,221,520 1.9839 1.078 1.067 1.073 1.067 1.151 4,734,827 1.1028 -2.02%
2018-01-31 0 1.980 1.980 1.990 1.840 1.990 1,872,000 3,578,480 1.9116 1.101 1.101 1.106 1.023 1.106 3,367,628 1.0626 5.32%
2018-01-30 0 1.880 1.880 1.890 1.870 2.060 4,816,000 9,297,760 1.9306 1.045 1.045 1.051 1.039 1.145 8,663,726 1.0732 -6.93%
2018-01-29 0 2.020 2.020 2.040 2.010 2.160 5,264,000 10,892,960 2.0693 1.123 1.123 1.134 1.117 1.201 9,469,654 1.1503 -1.94%
2018-01-26 0 2.060 2.050 2.070 2.000 2.180 11,944,350 25,028,724 2.0954 1.145 1.140 1.151 1.112 1.212 21,487,246 1.1648 0.49%
2018-01-25 0 2.050 2.040 2.050 1.770 2.080 18,864,000 37,341,440 1.9795 1.140 1.134 1.140 0.984 1.156 33,935,326 1.1004 13.89%
2018-01-24 0 1.800 1.780 1.800 1.780 1.870 2,032,000 3,697,360 1.8196 1.001 0.989 1.001 0.989 1.039 3,655,459 1.0115 1.12%
2018-01-23 0 1.780 1.770 1.790 1.750 1.810 2,200,000 3,946,960 1.7941 0.989 0.984 0.995 0.973 1.006 3,957,682 0.9973 2.30%
2018-01-22 0 1.740 1.740 1.750 1.730 1.790 792,000 1,386,240 1.7503 0.967 0.967 0.973 0.962 0.995 1,424,766 0.9730 -2.25%
2018-01-19 0 1.780 1.760 1.780 1.670 1.790 2,580,000 4,511,080 1.7485 0.989 0.978 0.989 0.928 0.995 4,641,282 0.9719 5.95%
2018-01-18 0 1.680 1.680 1.690 1.680 1.740 1,964,000 3,344,320 1.7028 0.934 0.934 0.939 0.934 0.967 3,533,131 0.9466 -3.45%
2018-01-17 0 1.740 1.740 1.750 1.710 1.770 1,088,000 1,889,840 1.7370 0.967 0.967 0.973 0.951 0.984 1,957,254 0.9656 -1.69%
2018-01-16 0 1.770 1.770 1.780 1.750 1.790 936,000 1,654,640 1.7678 0.984 0.984 0.989 0.973 0.995 1,683,814 0.9827 0.00%
2018-01-15 0 1.770 1.770 1.790 1.760 1.800 1,760,000 3,135,920 1.7818 0.984 0.984 0.995 0.978 1.001 3,166,146 0.9905 -2.21%
2018-01-12 0 1.810 1.810 1.820 1.740 1.890 7,960,000 14,552,640 1.8282 1.006 1.006 1.012 0.967 1.051 14,319,614 1.0163 -0.55%
2018-01-11 0 1.820 1.830 1.840 1.590 1.840 9,312,000 16,119,840 1.7311 1.012 1.017 1.023 0.884 1.023 16,751,789 0.9623 15.19%
2018-01-10 0 1.580 1.580 1.590 1.580 1.600 616,000 978,240 1.5881 0.878 0.878 0.884 0.878 0.889 1,108,151 0.8828 1.28%
2018-01-09 0 1.560 1.550 1.580 1.560 1.590 448,000 702,160 1.5673 0.867 0.862 0.878 0.867 0.884 805,928 0.8712 -0.64%
2018-01-08 0 1.570 1.570 1.590 1.560 1.610 728,000 1,154,560 1.5859 0.873 0.873 0.884 0.867 0.895 1,309,633 0.8816 -2.48%
2018-01-05 0 1.610 1.590 1.620 1.600 1.650 624,000 1,003,920 1.6088 0.895 0.884 0.901 0.889 0.917 1,122,543 0.8943 -0.62%
2018-01-04 0 1.620 1.610 1.630 1.600 1.650 784,000 1,274,080 1.6251 0.901 0.895 0.906 0.889 0.917 1,410,374 0.9034 0.62%
2018-01-03 0 1.610 1.600 1.610 1.590 1.620 1,624,000 2,610,160 1.6072 0.895 0.889 0.895 0.884 0.901 2,921,489 0.8934 0.62%
2018-01-02 0 1.600 1.580 1.600 1.560 1.600 704,000 1,113,200 1.5813 0.889 0.878 0.889 0.867 0.889 1,266,458 0.8790 2.56%
2017-12-29 0 1.560 1.550 1.580 1.510 1.580 2,208,000 3,430,640 1.5537 0.867 0.862 0.878 0.839 0.878 3,972,074 0.8637 0.65%
2017-12-28 0 1.550 1.540 1.550 1.510 1.550 736,000 1,121,200 1.5234 0.862 0.856 0.862 0.839 0.862 1,324,025 0.8468 0.00%
2017-12-27 0 1.550 1.550 1.560 1.550 1.580 1,440,000 2,250,880 1.5631 0.862 0.862 0.867 0.862 0.878 2,590,483 0.8689 -1.27%
2017-12-22 0 1.570 1.560 1.570 1.560 1.570 384,000 601,200 1.5656 0.873 0.867 0.873 0.867 0.873 690,795 0.8703 0.00%
2017-12-21 0 1.570 1.560 1.570 1.550 1.610 1,424,000 2,250,960 1.5807 0.873 0.867 0.873 0.862 0.895 2,561,700 0.8787 0.64%
2017-12-20 0 1.560 1.500 1.560 1.560 1.620 742,229 1,179,272 1.5888 0.867 0.834 0.867 0.867 0.901 1,335,230 0.8832 -4.29%
2017-12-19 0 1.630 1.620 1.630 1.610 1.650 600,000 973,600 1.6227 0.906 0.901 0.906 0.895 0.917 1,079,368 0.9020 0.00%
2017-12-18 0 1.630 1.620 1.630 1.600 1.640 880,000 1,430,800 1.6259 0.906 0.901 0.906 0.889 0.912 1,583,073 0.9038 1.87%
2017-12-15 0 1.600 1.580 1.600 1.570 1.640 864,000 1,377,600 1.5944 0.889 0.878 0.889 0.873 0.912 1,554,290 0.8863 -2.44%
2017-12-14 0 1.640 1.640 1.650 1.570 1.640 1,584,000 2,574,880 1.6256 0.912 0.912 0.917 0.873 0.912 2,849,531 0.9036 4.46%
2017-12-13 0 1.570 1.550 1.570 1.520 1.590 1,072,000 1,676,960 1.5643 0.873 0.862 0.873 0.845 0.884 1,928,471 0.8696 3.97%
2017-12-12 0 1.510 1.510 1.520 1.500 1.520 592,000 895,840 1.5132 0.839 0.839 0.845 0.834 0.845 1,064,976 0.8412 -0.66%
2017-12-11 0 1.520 1.500 1.520 1.500 1.540 904,000 1,370,640 1.5162 0.845 0.834 0.845 0.834 0.856 1,626,248 0.8428 2.01%
2017-12-08 0 1.490 1.480 1.490 1.460 1.520 1,024,000 1,533,760 1.4978 0.828 0.823 0.828 0.812 0.845 1,842,121 0.8326 2.76%
2017-12-07 0 1.450 1.430 1.450 1.400 1.470 1,344,000 1,934,000 1.4390 0.806 0.795 0.806 0.778 0.817 2,417,784 0.7999 2.11%
2017-12-06 0 1.420 1.420 1.440 1.410 1.530 2,280,000 3,297,520 1.4463 0.789 0.789 0.800 0.784 0.850 4,101,598 0.8040 -4.70%
2017-12-05 0 1.490 1.480 1.500 1.480 1.550 2,034,000 3,068,600 1.5087 0.828 0.823 0.834 0.823 0.862 3,659,057 0.8386 0.00%
2017-12-04 0 1.490 1.480 1.490 1.460 1.600 4,544,000 6,840,240 1.5053 0.828 0.823 0.828 0.812 0.889 8,174,413 0.8368 -4.49%
2017-12-01 0 1.560 1.560 1.580 1.550 1.580 768,000 1,199,600 1.5620 0.867 0.867 0.878 0.862 0.878 1,381,591 0.8683 0.00%
2017-11-30 0 1.560 1.560 1.580 1.550 1.590 728,000 1,132,880 1.5562 0.867 0.867 0.878 0.862 0.884 1,309,633 0.8650 0.00%
2017-11-29 0 1.560 1.560 1.600 1.560 1.600 744,000 1,181,920 1.5886 0.867 0.867 0.889 0.867 0.889 1,338,416 0.8831 -0.64%
2017-11-28 0 1.570 1.550 1.590 1.530 1.580 968,000 1,503,840 1.5536 0.873 0.862 0.884 0.850 0.878 1,741,380 0.8636 0.64%
2017-11-27 0 1.560 1.560 1.570 1.560 1.580 432,000 679,200 1.5722 0.867 0.867 0.873 0.867 0.878 777,145 0.8740 -1.27%
2017-11-24 0 1.580 1.580 1.590 1.570 1.590 784,000 1,238,400 1.5796 0.878 0.878 0.884 0.873 0.884 1,410,374 0.8781 -0.63%
2017-11-23 0 1.590 1.590 1.600 1.560 1.600 1,480,000 2,337,200 1.5792 0.884 0.884 0.889 0.867 0.889 2,662,441 0.8778 -0.62%
2017-11-22 0 1.600 1.580 1.600 1.530 1.610 2,336,000 3,676,480 1.5738 0.889 0.878 0.889 0.850 0.895 4,202,339 0.8749 -1.23%
2017-11-21 0 1.620 1.620 1.630 1.620 1.680 824,000 1,343,680 1.6307 0.901 0.901 0.906 0.901 0.934 1,482,332 0.9065 -1.22%
2017-11-20 0 1.640 1.640 1.650 1.590 1.680 1,144,000 1,854,880 1.6214 0.912 0.912 0.917 0.884 0.934 2,057,995 0.9013 -1.80%
2017-11-17 0 1.670 1.660 1.680 1.640 1.700 1,680,000 2,805,680 1.6700 0.928 0.923 0.934 0.912 0.945 3,022,230 0.9283 0.00%
2017-11-16 0 1.670 1.660 1.680 1.660 1.760 2,208,000 3,744,000 1.6957 0.928 0.923 0.934 0.923 0.978 3,972,074 0.9426 -3.47%
2017-11-15 0 1.730 1.710 1.730 1.670 1.780 1,872,000 3,233,120 1.7271 0.962 0.951 0.962 0.928 0.989 3,367,628 0.9601 -3.89%
2017-11-14 0 1.800 1.790 1.800 1.750 1.870 2,648,000 4,818,800 1.8198 1.001 0.995 1.001 0.973 1.039 4,763,610 1.0116 -3.74%
2017-11-13 0 1.870 1.870 1.880 1.850 1.920 2,904,000 5,474,080 1.8850 1.039 1.039 1.045 1.028 1.067 5,224,140 1.0478 1.63%
2017-11-10 0 1.840 1.830 1.850 1.750 1.940 10,416,000 19,480,480 1.8702 1.023 1.017 1.028 0.973 1.078 18,737,826 1.0396 2.79%
2017-11-09 0 1.790 1.780 1.790 1.570 1.790 10,408,000 17,825,520 1.7127 0.995 0.989 0.995 0.873 0.995 18,723,435 0.9520 15.48%
2017-11-08 0 1.550 1.540 1.550 1.540 1.580 2,048,000 3,189,800 1.5575 0.862 0.856 0.862 0.856 0.878 3,684,242 0.8658 -1.27%
2017-11-07 0 1.570 1.550 1.570 1.530 1.570 1,672,000 2,573,680 1.5393 0.873 0.862 0.873 0.850 0.873 3,007,838 0.8557 1.29%
2017-11-06 0 1.550 1.540 1.550 1.530 1.600 3,048,000 4,712,320 1.5460 0.862 0.856 0.862 0.850 0.889 5,483,189 0.8594 -3.13%
2017-11-03 0 1.600 1.580 1.600 1.560 1.630 1,384,000 2,200,480 1.5899 0.889 0.878 0.889 0.867 0.906 2,489,742 0.8838 -0.62%
2017-11-02 0 1.610 1.600 1.630 1.580 1.630 848,000 1,366,800 1.6118 0.895 0.889 0.906 0.878 0.906 1,525,507 0.8960 0.00%
2017-11-01 0 1.610 1.600 1.610 1.580 1.640 1,008,000 1,622,160 1.6093 0.895 0.889 0.895 0.878 0.912 1,813,338 0.8946 1.90%
2017-10-31 0 1.580 1.580 1.600 1.570 1.600 600,000 946,960 1.5783 0.878 0.878 0.889 0.873 0.889 1,079,368 0.8773 -1.25%
2017-10-30 0 1.600 1.600 1.620 1.580 1.660 1,632,000 2,618,560 1.6045 0.889 0.889 0.901 0.878 0.923 2,935,881 0.8919 -0.62%
2017-10-27 0 1.610 1.610 1.620 1.610 1.660 1,128,000 1,836,160 1.6278 0.895 0.895 0.901 0.895 0.923 2,029,212 0.9049 -1.23%
2017-10-26 0 1.630 1.620 1.630 1.600 1.660 1,352,000 2,204,560 1.6306 0.906 0.901 0.906 0.889 0.923 2,432,176 0.9064 1.24%
2017-10-25 0 1.610 1.600 1.610 1.590 1.650 2,427,940 3,950,461 1.6271 0.895 0.889 0.895 0.884 0.917 4,367,734 0.9045 3.21%
2017-10-24 0 1.560 1.550 1.570 1.500 1.640 6,624,000 10,262,640 1.5493 0.867 0.862 0.873 0.834 0.912 11,916,221 0.8612 -3.70%
2017-10-23 0 1.620 1.610 1.620 1.600 1.760 4,028,000 6,602,840 1.6392 0.901 0.895 0.901 0.889 0.978 7,246,156 0.9112 -3.57%
2017-10-20 0 1.680 1.670 1.680 1.680 1.720 2,264,000 3,822,160 1.6882 0.934 0.928 0.934 0.934 0.956 4,072,815 0.9385 -1.18%
2017-10-19 0 1.700 1.690 1.710 1.660 1.790 3,964,000 6,748,240 1.7024 0.945 0.939 0.951 0.923 0.995 7,131,024 0.9463 -3.41%
2017-10-18 0 1.760 1.750 1.760 1.710 1.830 3,624,000 6,371,040 1.7580 0.978 0.973 0.978 0.951 1.017 6,519,382 0.9772 2.33%
2017-10-17 0 1.720 1.720 1.730 1.710 1.750 1,456,000 2,512,960 1.7259 0.956 0.956 0.962 0.951 0.973 2,619,266 0.9594 -0.58%
2017-10-16 0 1.730 1.730 1.740 1.710 1.770 2,912,000 5,045,360 1.7326 0.962 0.962 0.967 0.951 0.984 5,238,532 0.9631 -2.81%
2017-10-13 0 1.780 1.780 1.790 1.730 1.800 2,628,000 4,635,680 1.7640 0.989 0.989 0.995 0.962 1.001 4,727,631 0.9806 0.00%
2017-10-12 0 1.780 1.750 1.780 1.710 1.840 3,424,000 6,033,200 1.7620 0.989 0.973 0.989 0.951 1.023 6,159,593 0.9795 -0.56%
2017-10-11 0 1.790 1.780 1.810 1.770 1.860 3,360,000 6,090,560 1.8127 0.995 0.989 1.006 0.984 1.034 6,044,460 1.0076 -3.76%
2017-10-10 0 1.860 1.860 1.870 1.800 1.880 2,994,000 5,533,120 1.8481 1.034 1.034 1.039 1.001 1.045 5,386,046 1.0273 3.91%
2017-10-09 0 1.790 1.780 1.790 1.650 1.840 14,800,000 25,900,400 1.7500 0.995 0.989 0.995 0.917 1.023 26,624,407 0.9728 -6.28%
2017-10-06 0 1.910 1.900 1.910 1.850 1.940 4,000,000 7,536,640 1.8842 1.062 1.056 1.062 1.028 1.078 7,195,786 1.0474 1.60%
2017-10-04 0 1.880 1.880 1.890 1.880 1.920 2,448,000 4,637,760 1.8945 1.045 1.045 1.051 1.045 1.067 4,403,821 1.0531 -1.05%
2017-10-03 0 1.900 1.900 1.910 1.890 1.940 1,776,000 3,401,840 1.9155 1.056 1.056 1.062 1.051 1.078 3,194,929 1.0648 1.06%
2017-09-29 0 1.880 1.880 1.890 1.870 1.900 1,280,000 2,402,960 1.8773 1.045 1.045 1.051 1.039 1.056 2,302,651 1.0436 -1.05%
2017-09-28 0 1.900 1.890 1.900 1.880 1.920 1,072,000 2,047,200 1.9097 1.056 1.051 1.056 1.045 1.067 1,928,471 1.0616 0.53%
2017-09-27 0 1.890 1.880 1.900 1.840 1.920 1,489,500 2,827,840 1.8985 1.051 1.045 1.056 1.023 1.067 2,679,531 1.0553 1.07%
2017-09-26 0 1.870 1.870 1.880 1.790 1.960 2,496,000 4,684,160 1.8767 1.039 1.039 1.045 0.995 1.090 4,490,170 1.0432 -0.53%
2017-09-25 0 1.880 1.880 1.890 1.860 1.980 6,216,000 11,807,520 1.8995 1.045 1.045 1.051 1.034 1.101 11,182,251 1.0559 -5.05%
2017-09-22 0 1.980 1.980 1.990 1.960 2.010 1,883,000 3,739,790 1.9861 1.101 1.101 1.106 1.090 1.117 3,387,416 1.1040 -1.49%
2017-09-21 0 2.010 2.000 2.020 1.980 2.020 3,744,000 7,477,600 1.9972 1.117 1.112 1.123 1.101 1.123 6,735,255 1.1102 -1.47%
2017-09-20 0 2.040 2.030 2.040 1.960 2.120 9,336,000 19,302,480 2.0675 1.134 1.128 1.134 1.090 1.178 16,794,964 1.1493 4.62%
2017-09-19 0 1.950 1.950 1.960 1.950 2.000 3,728,000 7,313,040 1.9617 1.084 1.084 1.090 1.084 1.112 6,706,472 1.0904 -2.01%
2017-09-18 0 1.990 1.980 1.990 1.980 2.040 3,328,000 6,637,440 1.9944 1.106 1.101 1.106 1.101 1.134 5,986,894 1.1087 -0.50%
2017-09-15 0 2.000 1.990 2.010 1.990 2.060 3,072,000 6,191,840 2.0156 1.112 1.106 1.117 1.106 1.145 5,526,363 1.1204 -0.99%
2017-09-14 0 2.020 2.010 2.020 1.980 2.070 3,754,000 7,549,940 2.0112 1.123 1.117 1.123 1.101 1.151 6,753,245 1.1180 -1.94%
2017-09-13 0 2.060 2.060 2.070 2.050 2.110 3,360,001 6,942,002 2.0661 1.145 1.145 1.151 1.140 1.173 6,044,462 1.1485 -2.37%
2017-09-12 0 2.110 2.100 2.110 1.970 2.140 10,152,000 21,086,800 2.0771 1.173 1.167 1.173 1.095 1.190 18,262,904 1.1546 7.65%
2017-09-11 0 1.960 1.950 1.960 1.920 2.060 6,576,000 12,999,520 1.9768 1.090 1.084 1.090 1.067 1.145 11,829,872 1.0989 -2.49%
2017-09-08 0 2.010 2.010 2.020 1.970 2.140 8,488,000 17,238,480 2.0309 1.117 1.117 1.123 1.095 1.190 15,269,457 1.1290 -4.29%
2017-09-07 0 2.100 2.100 2.110 2.060 2.160 6,032,000 12,703,600 2.1060 1.167 1.167 1.173 1.145 1.201 10,851,245 1.1707 0.00%
2017-09-06 0 2.100 2.080 2.100 2.060 2.190 15,016,000 31,914,320 2.1254 1.167 1.156 1.167 1.145 1.217 27,012,980 1.1814 0.00%
2017-09-05 0 2.100 2.100 2.110 1.920 2.250 30,904,000 65,986,080 2.1352 1.167 1.167 1.173 1.067 1.251 55,594,641 1.1869 9.37%
2017-09-04 0 1.920 1.910 1.930 1.860 2.030 14,984,000 28,905,840 1.9291 1.067 1.062 1.073 1.034 1.128 26,955,413 1.0724 -4.95%
2017-09-01 0 2.020 2.010 2.030 2.010 2.160 11,864,000 24,596,480 2.0732 1.123 1.117 1.128 1.117 1.201 21,342,701 1.1525 -0.98%
2017-08-31 0 2.040 2.040 2.050 1.990 2.240 39,814,001 85,253,902 2.1413 1.134 1.134 1.140 1.106 1.245 71,623,255 1.1903 -0.49%
2017-08-30 0 2.050 2.050 2.060 1.700 2.090 47,368,000 92,758,400 1.9583 1.140 1.140 1.145 0.945 1.162 85,212,495 1.0886 20.59%
2017-08-29 0 1.700 1.690 1.700 1.670 1.780 9,864,000 17,024,480 1.7259 0.945 0.939 0.945 0.928 0.989 17,744,808 0.9594 -1.16%
2017-08-28 0 1.720 1.720 1.730 1.690 1.820 17,570,000 30,993,130 1.7640 0.956 0.956 0.962 0.939 1.012 31,607,489 0.9806 0.00%
2017-08-25 0 1.720 1.710 1.720 1.550 1.750 33,132,000 56,168,360 1.6953 0.956 0.951 0.956 0.862 0.973 59,602,693 0.9424 9.55%
2017-08-24 0 1.570 1.570 1.580 1.430 1.580 11,130,000 16,978,580 1.5255 0.873 0.873 0.878 0.795 0.878 20,022,274 0.8480 8.28%
2017-08-22 0 1.450 1.450 1.470 1.400 1.500 6,144,000 8,946,640 1.4562 0.806 0.806 0.817 0.778 0.834 11,052,727 0.8095 2.84%
2017-08-21 0 1.410 1.390 1.410 1.370 1.410 1,384,000 1,932,880 1.3966 0.784 0.773 0.784 0.762 0.784 2,489,742 0.7763 0.00%
2017-08-18 0 1.410 1.390 1.410 1.380 1.410 2,040,000 2,829,520 1.3870 0.784 0.773 0.784 0.767 0.784 3,669,851 0.7710 -0.70%
2017-08-17 0 1.420 1.410 1.420 1.370 1.480 3,544,000 5,003,680 1.4119 0.789 0.784 0.789 0.762 0.823 6,375,466 0.7848 -3.40%
2017-08-16 0 1.470 1.450 1.470 1.440 1.480 2,352,000 3,426,800 1.4570 0.817 0.806 0.817 0.800 0.823 4,231,122 0.8099 2.08%
2017-08-15 0 1.440 1.430 1.440 1.430 1.530 6,816,000 10,116,020 1.4842 0.800 0.795 0.800 0.795 0.850 12,261,619 0.8250 -2.04%
2017-08-14 0 1.470 1.470 1.480 1.310 1.520 14,304,000 20,639,440 1.4429 0.817 0.817 0.823 0.728 0.845 25,732,130 0.8021 11.01%
2017-08-11 0 1.350 1.340 1.350 1.310 1.400 8,128,000 10,863,360 1.3365 0.736 0.731 0.736 0.714 0.763 14,906,721 0.7288 -2.88%
2017-08-10 0 1.390 1.390 1.400 1.330 1.440 11,680,000 16,066,920 1.3756 0.758 0.758 0.763 0.725 0.785 21,421,075 0.7501 -3.47%
2017-08-09 0 1.440 1.430 1.440 1.370 1.500 16,750,000 23,762,572 1.4187 0.785 0.780 0.785 0.747 0.818 30,719,435 0.7735 -4.00%
2017-08-08 0 1.500 1.500 1.510 1.490 1.600 10,598,000 16,227,920 1.5312 0.818 0.818 0.823 0.812 0.872 19,436,691 0.8349 -5.06%
2017-08-07 0 1.580 1.580 1.590 1.550 1.610 5,328,000 8,406,400 1.5778 0.862 0.862 0.867 0.845 0.878 9,771,531 0.8603 -0.63%
2017-08-04 0 1.590 1.570 1.590 1.580 1.650 5,112,000 8,241,516 1.6122 0.867 0.856 0.867 0.862 0.900 9,375,388 0.8791 -1.24%
2017-08-03 0 1.610 1.610 1.620 1.550 1.630 8,252,000 13,104,400 1.5880 0.878 0.878 0.883 0.845 0.889 15,134,136 0.8659 3.87%
2017-08-02 0 1.550 1.550 1.560 1.530 1.660 16,441,000 26,102,150 1.5876 0.845 0.845 0.851 0.834 0.905 30,152,731 0.8657 -4.32%
2017-08-01 0 1.620 1.620 1.630 1.580 1.670 7,592,000 12,368,080 1.6291 0.883 0.883 0.889 0.862 0.911 13,923,699 0.8883 2.53%
2017-07-31 0 1.580 1.570 1.580 1.560 1.650 11,584,000 18,444,400 1.5922 0.862 0.856 0.862 0.851 0.900 21,245,011 0.8682 -3.07%
2017-07-28 0 1.630 1.620 1.640 1.510 1.680 16,856,000 27,408,800 1.6261 0.889 0.883 0.894 0.823 0.916 30,913,839 0.8866 3.16%
2017-07-27 0 1.580 1.570 1.580 1.520 1.720 31,944,000 51,056,800 1.5983 0.862 0.856 0.862 0.829 0.938 58,585,173 0.8715 -4.82%
2017-07-26 0 1.660 1.660 1.670 1.460 1.670 35,692,000 55,827,760 1.5642 0.905 0.905 0.911 0.796 0.911 65,458,990 0.8529 14.48%
2017-07-25 0 1.450 1.440 1.460 1.440 1.510 21,577,000 31,763,450 1.4721 0.791 0.785 0.796 0.785 0.823 39,572,135 0.8027 -3.97%
2017-07-24 0 1.510 1.500 1.520 1.300 1.520 33,388,000 47,675,920 1.4279 0.823 0.818 0.829 0.709 0.829 61,233,463 0.7786 14.39%
2017-07-21 0 1.320 1.310 1.320 1.160 1.330 18,768,000 23,544,880 1.2545 0.720 0.714 0.720 0.632 0.725 34,420,440 0.6840 12.82%
2017-07-20 0 1.170 1.170 1.190 1.160 1.220 6,904,000 8,158,080 1.1816 0.638 0.638 0.649 0.632 0.665 12,661,909 0.6443 -2.50%
2017-07-19 0 1.200 1.190 1.200 1.170 1.240 16,472,000 19,811,280 1.2027 0.654 0.649 0.654 0.638 0.676 30,209,584 0.6558 2.56%
2017-07-18 0 1.170 1.160 1.170 1.070 1.200 27,800,000 31,695,040 1.1401 0.638 0.632 0.638 0.583 0.654 50,985,093 0.6217 12.50%
2017-07-17 0 1.040 1.030 1.040 1.030 1.060 3,088,000 3,231,840 1.0466 0.567 0.562 0.567 0.562 0.578 5,663,380 0.5707 -1.89%
2017-07-14 0 1.060 1.050 1.070 1.020 1.070 2,864,000 3,013,600 1.0522 0.578 0.573 0.583 0.556 0.583 5,252,565 0.5737 1.92%
2017-07-13 0 1.040 1.040 1.050 1.020 1.070 5,984,000 6,233,840 1.0418 0.567 0.567 0.573 0.556 0.583 10,974,633 0.5680 0.97%
2017-07-12 0 1.030 1.020 1.040 1.000 1.040 6,336,000 6,471,120 1.0213 0.562 0.556 0.567 0.545 0.567 11,620,200 0.5569 3.00%
2017-07-11 0 1.000 0.990 1.010 1.000 1.090 12,551,000 13,164,420 1.0489 0.545 0.540 0.551 0.545 0.594 23,018,486 0.5719 -3.85%
2017-07-10 0 1.040 1.030 1.040 0.940 1.050 21,804,000 22,027,320 1.0102 0.567 0.562 0.567 0.513 0.573 39,988,452 0.5508 9.47%
2017-07-07 0 0.950 0.940 0.950 0.910 0.960 5,184,000 4,881,480 0.9416 0.518 0.513 0.518 0.496 0.523 9,507,436 0.5134 3.26%
2017-07-06 0 0.920 0.920 0.930 0.900 0.940 3,536,000 3,273,360 0.9257 0.502 0.502 0.507 0.491 0.513 6,485,010 0.5048 2.22%
2017-07-05 0 0.900 0.900 0.910 0.880 0.910 3,240,000 2,900,320 0.8952 0.491 0.491 0.496 0.480 0.496 5,942,148 0.4881 -1.10%
2017-07-04 0 0.910 0.890 0.910 0.890 0.930 3,352,000 3,041,440 0.9074 0.496 0.485 0.496 0.485 0.507 6,147,555 0.4947 -1.09%
2017-07-03 0 0.920 0.910 0.920 0.900 0.920 2,352,000 2,148,080 0.9133 0.502 0.496 0.502 0.491 0.502 4,313,559 0.4980 0.00%
2017-06-30 0 0.920 0.910 0.920 0.890 0.940 5,344,000 4,894,640 0.9159 0.502 0.496 0.502 0.485 0.513 9,800,875 0.4994 0.00%
2017-06-29 0 0.920 0.910 0.920 0.880 0.920 1,976,000 1,785,040 0.9034 0.502 0.496 0.502 0.480 0.502 3,623,976 0.4926 4.55%
2017-06-28 0 0.880 0.880 0.890 0.870 0.890 1,360,000 1,196,720 0.8799 0.480 0.480 0.485 0.474 0.485 2,494,235 0.4798 -1.12%
2017-06-27 0 0.890 0.870 0.880 0.870 0.920 2,992,000 2,653,120 0.8867 0.485 0.474 0.480 0.474 0.502 5,487,316 0.4835 -3.26%
2017-06-26 0 0.920 0.910 0.920 0.900 0.920 3,296,000 2,995,120 0.9087 0.502 0.496 0.502 0.491 0.502 6,044,851 0.4955 2.22%
2017-06-23 0 0.900 0.880 0.900 0.880 0.900 1,712,000 1,520,240 0.8880 0.491 0.480 0.491 0.480 0.491 3,139,801 0.4842 1.12%
2017-06-22 0 0.890 0.880 0.890 0.880 0.910 3,624,000 3,251,280 0.8972 0.485 0.480 0.485 0.480 0.496 6,646,402 0.4892 -1.11%
2017-06-21 0 0.900 0.890 0.900 0.890 0.900 952,000 852,560 0.8955 0.491 0.485 0.491 0.485 0.491 1,745,964 0.4883 -1.10%
2017-06-20 0 0.910 0.900 0.920 0.860 0.920 5,328,000 4,770,080 0.8953 0.496 0.491 0.502 0.469 0.502 9,771,531 0.4882 4.60%
2017-06-19 0 0.870 0.860 0.870 0.840 0.870 4,016,000 3,433,840 0.8550 0.474 0.469 0.474 0.458 0.474 7,365,329 0.4662 0.00%
2017-06-16 0 0.870 0.860 0.870 0.850 0.910 6,112,000 5,305,360 0.8680 0.474 0.469 0.474 0.463 0.496 11,209,384 0.4733 -3.33%
2017-06-15 0 0.900 0.880 0.900 0.870 0.900 1,496,000 1,324,160 0.8851 0.491 0.480 0.491 0.474 0.491 2,743,658 0.4826 1.12%
2017-06-14 0 0.890 0.870 0.890 0.860 0.910 7,056,000 6,210,160 0.8801 0.485 0.474 0.485 0.469 0.496 12,940,677 0.4799 -2.20%
2017-06-13 0 0.910 0.900 0.910 0.900 0.910 1,832,000 1,651,920 0.9017 0.496 0.491 0.496 0.491 0.496 3,359,881 0.4917 0.00%
2017-06-12 0 0.910 0.900 0.910 0.900 0.930 7,352,000 6,656,720 0.9054 0.496 0.491 0.496 0.491 0.507 13,483,540 0.4937 -2.15%
2017-06-09 0 0.930 0.920 0.940 0.920 0.980 6,216,000 5,821,280 0.9365 0.507 0.502 0.513 0.502 0.534 11,400,120 0.5106 -4.12%
2017-06-08 0 0.970 0.960 0.970 0.920 0.970 3,312,000 3,172,640 0.9579 0.529 0.523 0.529 0.502 0.529 6,074,195 0.5223 3.19%
2017-06-07 0 0.940 0.930 0.940 0.900 0.950 3,408,000 3,119,440 0.9153 0.513 0.507 0.513 0.491 0.518 6,250,259 0.4991 3.30%
2017-06-06 0 0.910 0.900 0.910 0.900 0.960 6,056,000 5,614,400 0.9271 0.496 0.491 0.496 0.491 0.523 11,106,681 0.5055 -3.19%
2017-06-05 0 0.940 0.930 0.940 0.930 0.960 4,864,000 4,575,760 0.9407 0.513 0.507 0.513 0.507 0.523 8,920,557 0.5129 -2.08%
2017-06-02 0 0.960 0.950 0.960 0.930 0.990 6,976,000 6,642,400 0.9522 0.523 0.518 0.523 0.507 0.540 12,793,957 0.5192 -2.04%
2017-06-01 0 0.980 0.970 0.980 0.960 1.000 5,376,000 5,233,840 0.9736 0.534 0.529 0.534 0.523 0.545 9,859,563 0.5308 2.08%
2017-05-31 0 0.960 0.950 0.960 0.930 1.020 23,632,000 23,397,200 0.9901 0.523 0.518 0.523 0.507 0.556 43,340,997 0.5398 -2.04%
2017-05-29 0 0.980 0.970 0.980 0.880 0.990 23,500,000 22,274,280 0.9478 0.534 0.529 0.534 0.480 0.540 43,098,909 0.5168 12.64%
2017-05-26 0 0.870 0.860 0.870 0.860 0.880 1,024,000 888,000 0.8672 0.474 0.469 0.474 0.469 0.480 1,878,012 0.4728 1.16%
2017-05-25 0 0.860 0.850 0.870 0.830 0.900 5,664,000 4,837,440 0.8541 0.469 0.463 0.474 0.453 0.491 10,387,754 0.4657 -3.37%
2017-05-24 0 0.890 0.880 0.890 0.870 0.910 3,424,000 3,015,520 0.8807 0.485 0.480 0.485 0.474 0.496 6,279,603 0.4802 -2.20%
2017-05-23 0 0.910 0.890 0.910 0.900 0.920 1,428,000 1,292,160 0.9049 0.496 0.485 0.496 0.491 0.502 2,618,946 0.4934 -1.09%
2017-05-22 0 0.920 0.910 0.920 0.890 0.930 3,392,000 3,076,800 0.9071 0.502 0.496 0.502 0.485 0.507 6,220,915 0.4946 0.00%
2017-05-19 0 0.920 0.910 0.920 0.880 0.930 4,840,000 4,377,440 0.9044 0.502 0.496 0.502 0.480 0.507 8,876,541 0.4931 3.37%
2017-05-18 0 0.890 0.880 0.890 0.880 0.950 19,536,000 17,933,840 0.9180 0.485 0.480 0.485 0.480 0.518 35,828,949 0.5005 -2.20%
2017-05-17 0 0.910 0.900 0.910 0.870 0.910 14,464,000 12,877,440 0.8903 0.496 0.491 0.496 0.474 0.496 26,526,920 0.4854 1.11%
2017-05-16 0 0.900 0.880 0.900 0.800 0.900 37,219,000 32,111,840 0.8628 0.491 0.480 0.491 0.436 0.491 68,259,502 0.4704 12.50%
2017-05-15 0 0.800 0.790 0.800 0.770 0.800 5,328,000 4,176,560 0.7839 0.436 0.431 0.436 0.420 0.436 9,771,531 0.4274 3.90%
2017-05-12 0 0.770 0.750 0.770 0.750 0.780 2,744,000 2,083,440 0.7593 0.420 0.409 0.420 0.409 0.425 5,032,485 0.4140 0.00%
2017-05-11 0 0.770 0.760 0.770 0.750 0.790 3,704,000 2,836,880 0.7659 0.420 0.414 0.420 0.409 0.431 6,793,122 0.4176 -1.28%
2017-05-10 0 0.780 0.770 0.780 0.760 0.780 4,504,000 3,463,440 0.7690 0.425 0.420 0.425 0.414 0.425 8,260,319 0.4193 1.30%
2017-05-09 0 0.770 0.760 0.770 0.740 0.800 12,264,000 9,425,680 0.7686 0.420 0.414 0.420 0.403 0.436 22,492,129 0.4191 1.32%
2017-05-08 0 0.760 0.750 0.760 0.710 0.760 12,224,000 9,096,480 0.7441 0.414 0.409 0.414 0.387 0.414 22,418,769 0.4058 7.04%
2017-05-05 0 0.710 0.700 0.710 0.680 0.730 6,944,000 4,916,080 0.7080 0.387 0.382 0.387 0.371 0.398 12,735,269 0.3860 4.41%
2017-05-04 0 0.680 0.680 0.690 0.660 0.680 2,200,000 1,466,640 0.6667 0.371 0.371 0.376 0.360 0.371 4,034,792 0.3635 3.03%
2017-05-02 0 0.660 0.660 0.670 0.660 0.670 880,000 585,760 0.6656 0.360 0.360 0.365 0.360 0.365 1,613,917 0.3629 -1.49%
2017-04-28 0 0.670 0.650 0.670 0.650 0.670 3,584,000 2,364,640 0.6598 0.365 0.354 0.365 0.354 0.365 6,573,042 0.3597 0.00%
2017-04-27 0 0.670 0.660 0.680 0.660 0.680 2,232,000 1,487,760 0.6666 0.365 0.360 0.371 0.360 0.371 4,093,479 0.3634 0.00%
2017-04-26 0 0.670 0.670 0.680 0.670 0.690 1,392,000 936,080 0.6725 0.365 0.365 0.371 0.365 0.376 2,552,923 0.3667 -2.90%
2017-04-25 0 0.690 0.680 0.690 0.670 0.710 3,560,000 2,414,400 0.6782 0.376 0.371 0.376 0.365 0.387 6,529,026 0.3698 -1.43%
2017-04-24 0 0.700 0.680 0.700 0.690 0.710 1,648,000 1,142,960 0.6935 0.382 0.371 0.382 0.376 0.387 3,022,426 0.3782 -1.41%
2017-04-21 0 0.710 0.700 0.710 0.710 0.710 3,016,000 2,141,360 0.7100 0.387 0.382 0.387 0.387 0.387 5,531,332 0.3871 0.00%
2017-04-20 0 0.710 0.700 0.710 0.690 0.710 1,168,000 817,280 0.6997 0.387 0.382 0.387 0.376 0.387 2,142,107 0.3815 2.90%
2017-04-19 0 0.690 0.680 0.690 0.670 0.710 3,192,000 2,201,840 0.6898 0.376 0.371 0.376 0.365 0.387 5,854,116 0.3761 -1.43%
2017-04-18 0 0.700 0.690 0.700 0.690 0.710 3,112,000 2,178,080 0.6999 0.382 0.376 0.382 0.376 0.387 5,707,396 0.3816 -1.41%
2017-04-13 0 0.710 0.700 0.720 0.700 0.720 2,128,000 1,503,600 0.7066 0.387 0.382 0.393 0.382 0.393 3,902,744 0.3853 1.43%
2017-04-12 0 0.700 0.700 0.710 0.690 0.700 1,160,000 805,280 0.6942 0.382 0.382 0.387 0.376 0.382 2,127,436 0.3785 1.45%
2017-04-11 0 0.690 0.680 0.690 0.680 0.710 2,616,000 1,812,000 0.6927 0.376 0.371 0.376 0.371 0.387 4,797,734 0.3777 -2.82%
2017-04-10 0 0.710 0.700 0.720 0.700 0.720 1,304,000 926,240 0.7103 0.387 0.382 0.393 0.382 0.393 2,391,531 0.3873 0.00%
2017-04-07 0 0.710 0.700 0.720 0.700 0.710 2,968,000 2,092,800 0.7051 0.387 0.382 0.393 0.382 0.387 5,443,301 0.3845 -1.39%
2017-04-06 0 0.720 0.710 0.720 0.710 0.720 1,856,000 1,327,840 0.7154 0.393 0.387 0.393 0.387 0.393 3,403,897 0.3901 0.00%
2017-04-05 0 0.720 0.720 0.730 0.680 0.730 7,904,000 5,639,920 0.7136 0.393 0.393 0.398 0.371 0.398 14,495,906 0.3891 4.35%
2017-04-03 0 0.690 0.680 0.690 0.670 0.690 1,328,000 903,520 0.6804 0.376 0.371 0.376 0.365 0.376 2,435,547 0.3710 1.47%
2017-03-31 0 0.680 0.660 0.680 0.650 0.680 2,144,000 1,427,120 0.6656 0.371 0.360 0.371 0.354 0.371 3,932,088 0.3629 4.62%
2017-03-30 0 0.650 0.650 0.660 0.650 0.670 1,056,000 695,680 0.6588 0.354 0.354 0.360 0.354 0.365 1,936,700 0.3592 -2.99%
2017-03-29 0 0.670 0.660 0.670 0.660 0.700 2,704,000 1,814,000 0.6709 0.365 0.360 0.365 0.360 0.382 4,959,126 0.3658 -1.47%
2017-03-28 0 0.680 0.670 0.680 0.660 0.680 1,056,000 708,000 0.6705 0.371 0.365 0.371 0.360 0.371 1,936,700 0.3656 3.03%
2017-03-27 0 0.660 0.660 0.670 0.650 0.680 1,488,000 987,520 0.6637 0.360 0.360 0.365 0.354 0.371 2,728,986 0.3619 -2.94%
2017-03-24 0 0.680 0.670 0.680 0.660 0.690 6,536,000 4,386,640 0.6712 0.371 0.365 0.371 0.360 0.376 11,986,999 0.3659 -1.45%
2017-03-23 0 0.690 0.680 0.690 0.670 0.690 1,992,000 1,346,480 0.6759 0.376 0.371 0.376 0.365 0.376 3,653,320 0.3686 0.00%
2017-03-22 0 0.690 0.680 0.690 0.660 0.700 4,720,000 3,194,000 0.6767 0.376 0.371 0.376 0.360 0.382 8,656,462 0.3690 0.00%
2017-03-21 0 0.690 0.680 0.690 0.680 0.710 1,760,000 1,215,760 0.6908 0.376 0.371 0.376 0.371 0.387 3,227,833 0.3766 -1.43%
2017-03-20 0 0.700 0.690 0.700 0.690 0.710 4,832,000 3,373,200 0.6981 0.382 0.376 0.382 0.376 0.387 8,861,869 0.3806 1.45%
2017-03-17 0 0.690 0.680 0.690 0.680 0.700 2,016,000 1,395,200 0.6921 0.376 0.371 0.376 0.371 0.382 3,697,336 0.3774 -1.43%
2017-03-16 0 0.700 0.690 0.700 0.670 0.710 6,600,000 4,571,680 0.6927 0.382 0.376 0.382 0.365 0.387 12,104,375 0.3777 4.48%
2017-03-15 0 0.670 0.660 0.670 0.640 0.670 9,024,000 5,996,560 0.6645 0.365 0.360 0.365 0.349 0.365 16,549,981 0.3623 4.69%
2017-03-14 0 0.640 0.630 0.640 0.630 0.680 10,440,000 6,758,160 0.6473 0.349 0.344 0.349 0.344 0.371 19,146,920 0.3530 -5.88%
2017-03-13 0 0.680 0.680 0.690 0.680 0.720 6,240,000 4,298,320 0.6888 0.371 0.371 0.376 0.371 0.393 11,444,136 0.3756 -4.32%
2017-03-10 0 0.730 0.720 0.730 0.700 0.730 2,880,000 2,048,480 0.7113 0.388 0.382 0.388 0.372 0.388 5,425,346 0.3776 1.39%
2017-03-09 0 0.720 0.700 0.720 0.700 0.730 8,292,000 5,904,000 0.7120 0.382 0.372 0.382 0.372 0.388 15,620,476 0.3780 -1.37%
2017-03-08 0 0.730 0.720 0.730 0.720 0.750 5,192,000 3,813,840 0.7346 0.388 0.382 0.388 0.382 0.398 9,780,693 0.3899 -2.67%
2017-03-07 0 0.750 0.740 0.750 0.740 0.770 8,032,000 6,004,400 0.7476 0.398 0.393 0.398 0.393 0.409 15,130,688 0.3968 -1.32%
2017-03-06 0 0.760 0.750 0.770 0.740 0.780 4,920,000 3,742,560 0.7607 0.403 0.398 0.409 0.393 0.414 9,268,300 0.4038 1.33%
2017-03-03 0 0.750 0.740 0.760 0.720 0.770 7,344,000 5,477,040 0.7458 0.398 0.393 0.403 0.382 0.409 13,834,633 0.3959 1.35%
2017-03-02 0 0.740 0.730 0.740 0.720 0.760 12,712,000 9,446,400 0.7431 0.393 0.388 0.393 0.382 0.403 23,946,875 0.3945 2.78%
2017-03-01 0 0.720 0.710 0.720 0.680 0.740 33,280,000 23,537,760 0.7073 0.382 0.377 0.382 0.361 0.393 62,692,889 0.3754 -5.26%
2017-02-28 0 0.760 0.750 0.760 0.730 0.780 12,352,000 9,299,600 0.7529 0.403 0.398 0.403 0.388 0.414 23,268,707 0.3997 -2.56%
2017-02-27 0 0.780 0.770 0.790 0.750 0.800 20,624,000 16,174,400 0.7843 0.414 0.409 0.419 0.398 0.425 38,851,506 0.4163 1.30%
2017-02-24 0 0.770 0.760 0.770 0.720 0.770 15,016,000 11,238,000 0.7484 0.409 0.403 0.409 0.382 0.409 28,287,152 0.3973 6.94%
2017-02-23 0 0.720 0.710 0.720 0.700 0.720 5,380,000 3,782,680 0.7031 0.382 0.377 0.382 0.372 0.382 10,134,848 0.3732 0.00%
2017-02-22 0 0.720 0.710 0.720 0.710 0.730 6,696,000 4,802,720 0.7173 0.382 0.377 0.382 0.377 0.388 12,613,930 0.3807 -1.37%
2017-02-21 0 0.730 0.720 0.730 0.670 0.740 30,944,000 22,077,520 0.7135 0.388 0.382 0.388 0.356 0.393 58,292,330 0.3787 7.35%
2017-02-20 0 0.680 0.670 0.680 0.670 0.690 4,224,000 2,870,720 0.6796 0.361 0.356 0.361 0.356 0.366 7,957,174 0.3608 0.00%
2017-02-17 0 0.680 0.670 0.680 0.660 0.680 7,720,000 5,148,880 0.6670 0.361 0.356 0.361 0.350 0.361 14,542,942 0.3540 0.00%
2017-02-16 0 0.680 0.670 0.680 0.670 0.710 9,900,000 6,770,240 0.6839 0.361 0.356 0.361 0.356 0.377 18,649,627 0.3630 -2.86%
2017-02-15 0 0.700 0.690 0.700 0.660 0.700 16,216,000 11,064,440 0.6823 0.372 0.366 0.372 0.350 0.372 30,547,713 0.3622 2.94%
2017-02-14 0 0.680 0.670 0.680 0.640 0.690 34,908,000 23,319,680 0.6680 0.361 0.356 0.361 0.340 0.366 65,759,716 0.3546 9.68%
2017-02-13 0 0.620 0.620 0.630 0.620 0.640 5,672,000 3,558,720 0.6274 0.329 0.329 0.334 0.329 0.340 10,684,918 0.3331 0.00%
2017-02-10 0 0.620 0.610 0.620 0.610 0.680 20,912,000 13,386,400 0.6401 0.329 0.324 0.329 0.324 0.361 39,394,041 0.3398 -1.59%
2017-02-09 0 0.630 0.620 0.640 0.630 0.650 8,496,000 5,447,760 0.6412 0.334 0.329 0.340 0.334 0.345 16,004,771 0.3404 0.00%
2017-02-08 0 0.630 0.620 0.630 0.620 0.680 21,860,000 14,064,080 0.6434 0.334 0.329 0.334 0.329 0.361 41,179,884 0.3415 -5.97%
2017-02-07 0 0.670 0.660 0.670 0.580 0.680 46,236,000 29,472,200 0.6374 0.356 0.350 0.356 0.308 0.361 87,099,411 0.3384 9.84%
2017-02-06 0 0.610 0.600 0.610 0.550 0.610 18,696,000 10,914,480 0.5838 0.324 0.319 0.324 0.292 0.324 35,219,539 0.3099 10.91%
2017-02-03 0 0.550 0.540 0.550 0.540 0.550 616,000 332,720 0.5401 0.292 0.287 0.292 0.287 0.292 1,160,421 0.2867 0.00%
2017-02-02 0 0.550 0.540 0.550 0.540 0.560 544,000 299,760 0.5510 0.292 0.287 0.292 0.287 0.297 1,024,788 0.2925 -1.79%
2017-02-01 0 0.560 0.550 0.560 0.550 0.560 328,000 181,120 0.5522 0.297 0.292 0.297 0.292 0.297 617,887 0.2931 1.82%
2017-01-27 0 0.550 0.550 0.560 0.550 0.550 240,000 132,000 0.5500 0.292 0.292 0.297 0.292 0.292 452,112 0.2920 -1.79%
2017-01-26 0 0.560 0.550 0.560 0.550 0.560 840,000 466,080 0.5549 0.297 0.292 0.297 0.292 0.297 1,582,393 0.2945 1.82%
2017-01-25 0 0.550 0.540 0.550 0.550 0.560 792,000 435,920 0.5504 0.292 0.287 0.292 0.292 0.297 1,491,970 0.2922 -1.79%
2017-01-24 0 0.560 0.550 0.560 0.540 0.560 2,340,000 1,285,120 0.5492 0.297 0.292 0.297 0.287 0.297 4,408,094 0.2915 1.82%
2017-01-23 0 0.550 0.540 0.550 0.540 0.570 4,832,000 2,668,240 0.5522 0.292 0.287 0.292 0.287 0.303 9,102,525 0.2931 1.85%
2017-01-20 0 0.540 0.530 0.540 0.520 0.540 832,000 439,600 0.5284 0.287 0.281 0.287 0.276 0.287 1,567,322 0.2805 1.89%
2017-01-19 0 0.530 0.520 0.530 0.520 0.530 808,000 422,480 0.5229 0.281 0.276 0.281 0.276 0.281 1,522,111 0.2776 0.00%
2017-01-18 0 0.530 0.520 0.530 0.520 0.530 744,000 394,240 0.5299 0.281 0.276 0.281 0.276 0.281 1,401,548 0.2813 3.92%
2017-01-17 0 0.510 0.510 0.520 0.510 0.520 320,000 165,360 0.5168 0.271 0.271 0.276 0.271 0.276 602,816 0.2743 -1.92%
2017-01-16 0 0.520 0.520 0.530 0.510 0.530 2,096,000 1,089,200 0.5197 0.276 0.276 0.281 0.271 0.281 3,948,446 0.2759 0.00%
2017-01-13 0 0.520 0.510 0.520 0.510 0.530 4,320,000 2,257,840 0.5226 0.276 0.271 0.276 0.271 0.281 8,138,019 0.2774 -1.89%
2017-01-12 0 0.530 0.520 0.530 0.495 0.540 13,048,000 6,698,040 0.5133 0.281 0.276 0.281 0.263 0.287 24,579,832 0.2725 6.00%
2017-01-11 0 0.500 0.495 0.500 0.495 0.500 208,000 103,760 0.4988 0.265 0.263 0.265 0.263 0.265 391,831 0.2648 0.00%
2017-01-10 0 0.500 0.495 0.500 0.495 0.510 992,000 494,920 0.4989 0.265 0.263 0.265 0.263 0.271 1,868,730 0.2648 0.00%
2017-01-09 0 0.500 0.500 0.510 0.500 0.520 1,120,000 562,560 0.5023 0.265 0.265 0.271 0.265 0.276 2,109,857 0.2666 -1.96%
2017-01-06 0 0.510 0.500 0.510 0.500 0.510 456,000 229,360 0.5030 0.271 0.265 0.271 0.265 0.271 859,013 0.2670 0.00%
2017-01-05 0 0.510 0.500 0.510 0.510 0.520 1,344,000 693,920 0.5163 0.271 0.265 0.271 0.271 0.276 2,531,828 0.2741 0.00%
2017-01-04 0 0.510 0.500 0.510 0.500 0.510 1,184,000 592,160 0.5001 0.271 0.265 0.271 0.265 0.271 2,230,420 0.2655 2.00%
2017-01-03 0 0.500 0.495 0.510 0.500 0.510 624,000 312,080 0.5001 0.265 0.263 0.271 0.265 0.271 1,175,492 0.2655 -1.96%
2016-12-30 0 0.510 0.500 0.510 0.500 0.520 1,160,000 585,600 0.5048 0.271 0.265 0.271 0.265 0.276 2,185,209 0.2680 0.00%
2016-12-29 0 0.510 0.500 0.510 0.490 0.510 2,720,000 1,362,040 0.5008 0.271 0.265 0.271 0.260 0.271 5,123,938 0.2658 4.08%
2016-12-28 0 0.490 0.485 0.490 0.485 0.495 1,160,000 564,640 0.4868 0.260 0.257 0.260 0.257 0.263 2,185,209 0.2584 -1.01%
2016-12-23 0 0.495 0.480 0.495 0.480 0.495 408,000 199,160 0.4881 0.263 0.255 0.263 0.255 0.263 768,591 0.2591 0.00%
2016-12-22 0 0.495 0.485 0.495 0.485 0.500 1,880,000 920,040 0.4894 0.263 0.257 0.263 0.257 0.265 3,541,545 0.2598 -1.00%
2016-12-21 0 0.500 0.495 0.500 0.495 0.500 440,000 219,880 0.4997 0.265 0.263 0.265 0.263 0.265 828,872 0.2653 0.00%
2016-12-20 0 0.500 0.495 0.500 0.495 0.500 2,384,000 1,188,760 0.4986 0.265 0.263 0.265 0.263 0.265 4,490,981 0.2647 0.00%
2016-12-19 0 0.500 0.485 0.500 0.485 0.510 3,032,000 1,506,800 0.4970 0.265 0.257 0.265 0.257 0.271 5,711,684 0.2638 -1.96%
2016-12-16 0 0.510 0.500 0.510 0.500 0.510 920,000 460,320 0.5003 0.271 0.265 0.271 0.265 0.271 1,733,097 0.2656 0.00%
2016-12-15 0 0.510 0.500 0.510 0.495 0.510 4,096,000 2,048,440 0.5001 0.271 0.265 0.271 0.263 0.271 7,716,048 0.2655 0.00%
2016-12-14 0 0.510 0.500 0.510 0.500 0.520 1,240,000 629,760 0.5079 0.271 0.265 0.271 0.265 0.276 2,335,913 0.2696 -1.92%
2016-12-13 0 0.520 0.500 0.520 0.495 0.520 5,936,000 3,003,160 0.5059 0.276 0.265 0.276 0.263 0.276 11,182,241 0.2686 0.00%
2016-12-12 0 0.520 0.510 0.520 0.500 0.520 2,728,000 1,396,000 0.5117 0.276 0.271 0.276 0.265 0.276 5,139,008 0.2716 -1.89%
2016-12-09 0 0.530 0.520 0.530 0.520 0.540 2,712,000 1,416,880 0.5224 0.281 0.276 0.281 0.276 0.287 5,108,868 0.2773 -1.85%
2016-12-08 0 0.540 0.530 0.540 0.510 0.540 9,168,000 4,827,600 0.5266 0.287 0.281 0.287 0.271 0.287 17,270,685 0.2795 3.85%
2016-12-07 0 0.520 0.510 0.520 0.500 0.520 6,104,000 3,099,760 0.5078 0.276 0.271 0.276 0.265 0.276 11,498,720 0.2696 1.96%
2016-12-06 0 0.510 0.500 0.510 0.495 0.550 20,736,000 10,499,480 0.5063 0.271 0.265 0.271 0.263 0.292 39,062,492 0.2688 -5.56%
2016-12-05 0 0.540 0.530 0.540 0.530 0.550 1,576,000 846,160 0.5369 0.287 0.281 0.287 0.281 0.292 2,968,870 0.2850 0.00%
2016-12-02 0 0.540 0.540 0.550 0.530 0.570 7,936,000 4,330,080 0.5456 0.287 0.287 0.292 0.281 0.303 14,949,843 0.2896 0.00%
2016-12-01 0 0.540 0.530 0.540 0.530 0.550 5,648,000 3,037,040 0.5377 0.287 0.281 0.287 0.281 0.292 10,639,707 0.2854 -1.82%
2016-11-30 0 0.550 0.530 0.550 0.530 0.550 4,568,000 2,460,560 0.5387 0.292 0.281 0.292 0.281 0.292 8,605,202 0.2859 0.00%
2016-11-29 0 0.550 0.540 0.550 0.540 0.570 24,352,000 13,259,280 0.5445 0.292 0.287 0.292 0.287 0.303 45,874,316 0.2890 -3.51%
2016-11-28 0 0.570 0.560 0.580 0.560 0.590 7,624,000 4,339,520 0.5692 0.303 0.297 0.308 0.297 0.313 14,362,097 0.3022 -3.39%
2016-11-25 0 0.590 0.580 0.590 0.570 0.590 4,792,000 2,806,000 0.5856 0.313 0.308 0.313 0.303 0.313 9,027,173 0.3108 1.72%
2016-11-24 0 0.580 0.570 0.580 0.550 0.590 12,480,000 7,102,400 0.5691 0.308 0.303 0.308 0.292 0.313 23,509,833 0.3021 -1.69%
2016-11-23 0 0.590 0.580 0.590 0.570 0.640 59,560,000 36,254,960 0.6087 0.313 0.308 0.313 0.303 0.340 112,199,172 0.3231 1.72%
2016-11-22 0 0.580 0.570 0.580 0.560 0.620 21,792,000 12,796,640 0.5872 0.308 0.303 0.308 0.297 0.329 41,051,786 0.3117 -3.33%
2016-11-21 0 0.600 0.600 0.610 0.520 0.620 74,848,000 43,967,120 0.5874 0.319 0.319 0.324 0.276 0.329 140,998,718 0.3118 13.21%
2016-11-18 0 0.530 0.520 0.530 0.500 0.570 35,032,000 18,830,480 0.5375 0.281 0.276 0.281 0.265 0.303 65,993,307 0.2853 3.92%
2016-11-17 0 0.510 0.495 0.510 0.485 0.510 7,208,000 3,629,440 0.5035 0.271 0.263 0.271 0.257 0.271 13,578,436 0.2673 2.00%
2016-11-16 0 0.500 0.495 0.500 0.490 0.500 4,072,000 2,023,160 0.4968 0.265 0.263 0.265 0.260 0.265 7,670,837 0.2637 -1.96%
2016-11-15 0 0.510 0.500 0.510 0.485 0.520 16,112,000 8,116,840 0.5038 0.271 0.265 0.271 0.257 0.276 30,351,797 0.2674 4.08%
2016-11-14 0 0.490 0.485 0.490 0.485 0.495 2,456,000 1,200,880 0.4890 0.260 0.257 0.260 0.257 0.263 4,626,615 0.2596 0.00%
2016-11-11 0 0.490 0.490 0.495 0.470 0.490 7,096,000 3,409,280 0.4805 0.260 0.260 0.263 0.249 0.260 13,367,450 0.2550 1.03%
2016-11-10 0 0.485 0.480 0.490 0.485 0.510 15,664,000 7,786,880 0.4971 0.257 0.255 0.260 0.257 0.271 29,507,855 0.2639 1.04%
2016-11-09 0 0.480 0.480 0.485 0.465 0.490 6,488,000 3,090,600 0.4764 0.255 0.255 0.257 0.247 0.260 12,222,099 0.2529 -2.04%
2016-11-08 0 0.490 0.490 0.495 0.475 0.490 17,988,000 8,720,640 0.4848 0.260 0.260 0.263 0.252 0.260 33,885,808 0.2574 4.26%
2016-11-07 0 0.470 0.470 0.475 0.465 0.480 4,960,000 2,347,440 0.4733 0.249 0.249 0.252 0.247 0.255 9,343,652 0.2512 1.08%
2016-11-04 0 0.465 0.460 0.465 0.460 0.465 3,128,000 1,442,280 0.4611 0.247 0.244 0.247 0.244 0.247 5,892,529 0.2448 1.09%
2016-11-03 0 0.460 0.455 0.460 0.450 0.460 1,296,000 590,160 0.4554 0.244 0.242 0.244 0.239 0.244 2,441,406 0.2417 1.10%
2016-11-02 0 0.455 0.455 0.460 0.450 0.455 1,144,000 520,360 0.4549 0.242 0.242 0.244 0.239 0.242 2,155,068 0.2415 -1.09%
2016-11-01 0 0.460 0.455 0.465 0.455 0.465 1,216,000 560,240 0.4607 0.244 0.242 0.247 0.242 0.247 2,290,702 0.2446 1.10%
2016-10-31 0 0.455 0.455 0.460 0.455 0.470 1,520,000 695,320 0.4574 0.242 0.242 0.244 0.242 0.249 2,863,377 0.2428 -3.19%
2016-10-28 0 0.470 0.465 0.470 0.465 0.490 12,996,000 6,229,020 0.4793 0.249 0.247 0.249 0.247 0.260 24,481,874 0.2544 -1.05%
2016-10-27 0 0.475 0.470 0.475 0.460 0.475 10,740,000 5,043,100 0.4696 0.252 0.249 0.252 0.244 0.252 20,232,020 0.2493 2.15%
2016-10-26 0 0.465 0.460 0.470 0.440 0.465 5,880,000 2,686,400 0.4569 0.247 0.244 0.249 0.234 0.247 11,076,748 0.2425 4.49%
2016-10-25 0 0.445 0.440 0.445 0.435 0.445 1,760,000 774,400 0.4400 0.236 0.234 0.236 0.231 0.236 3,315,489 0.2336 1.14%
2016-10-24 0 0.440 0.435 0.440 0.425 0.440 4,320,000 1,873,080 0.4336 0.234 0.231 0.234 0.226 0.234 8,138,019 0.2302 -1.12%
2016-10-20 0 0.445 0.440 0.450 0.440 0.445 1,104,000 490,960 0.4447 0.236 0.234 0.239 0.234 0.236 2,079,716 0.2361 0.00%
2016-10-19 0 0.445 0.440 0.450 0.445 0.450 1,168,000 520,760 0.4459 0.236 0.234 0.239 0.236 0.239 2,200,279 0.2367 0.00%
2016-10-18 0 0.445 0.445 0.455 0.440 0.460 2,008,000 902,680 0.4495 0.236 0.236 0.242 0.234 0.244 3,782,672 0.2386 0.00%
2016-10-17 0 0.445 0.445 0.450 0.445 0.450 2,648,000 1,186,440 0.4481 0.236 0.236 0.239 0.236 0.239 4,988,304 0.2378 0.00%
2016-10-14 0 0.445 0.445 0.450 0.440 0.475 7,144,000 3,240,640 0.4536 0.236 0.236 0.239 0.234 0.252 13,457,872 0.2408 2.30%
2016-10-13 0 0.435 0.435 0.440 0.430 0.450 4,840,000 2,110,040 0.4360 0.231 0.231 0.234 0.228 0.239 9,117,596 0.2314 -1.14%
2016-10-12 0 0.440 0.435 0.440 0.425 0.445 6,640,000 2,880,520 0.4338 0.234 0.231 0.234 0.226 0.236 12,508,437 0.2303 -1.12%
2016-10-11 0 0.445 0.435 0.445 0.440 0.460 7,624,000 3,408,760 0.4471 0.236 0.231 0.236 0.234 0.244 14,362,097 0.2373 -3.26%
2016-10-07 0 0.460 0.460 0.465 0.455 0.465 3,672,000 1,692,560 0.4609 0.244 0.244 0.247 0.242 0.247 6,917,316 0.2447 -2.13%
2016-10-06 0 0.470 0.465 0.470 0.465 0.470 2,936,000 1,366,200 0.4653 0.249 0.247 0.249 0.247 0.249 5,530,839 0.2470 0.00%
2016-10-05 0 0.470 0.465 0.470 0.465 0.480 5,400,000 2,540,160 0.4704 0.249 0.247 0.249 0.247 0.255 10,172,524 0.2497 -2.08%
2016-10-04 0 0.480 0.475 0.480 0.470 0.485 9,312,000 4,471,440 0.4802 0.255 0.252 0.255 0.249 0.257 17,541,952 0.2549 0.00%
2016-10-03 0 0.480 0.470 0.480 0.465 0.485 4,952,000 2,344,880 0.4735 0.255 0.249 0.255 0.247 0.257 9,328,581 0.2514 3.23%
2016-09-30 0 0.465 0.465 0.470 0.460 0.470 3,448,000 1,606,040 0.4658 0.247 0.247 0.249 0.244 0.249 6,495,345 0.2473 0.00%
2016-09-29 0 0.465 0.465 0.470 0.460 0.490 17,686,000 8,332,520 0.4711 0.247 0.247 0.249 0.244 0.260 33,316,900 0.2501 -4.12%
2016-09-28 0 0.485 0.480 0.485 0.465 0.495 12,440,000 5,998,920 0.4822 0.257 0.255 0.257 0.247 0.263 23,434,481 0.2560 4.30%
2016-09-27 0 0.465 0.465 0.475 0.455 0.475 5,832,000 2,720,840 0.4665 0.247 0.247 0.252 0.242 0.252 10,986,326 0.2477 -2.11%
2016-09-26 0 0.475 0.470 0.475 0.470 0.485 9,976,000 4,751,800 0.4763 0.252 0.249 0.252 0.249 0.257 18,792,796 0.2529 0.00%
2016-09-23 0 0.475 0.475 0.480 0.465 0.495 47,664,000 22,912,000 0.4807 0.252 0.252 0.255 0.247 0.263 89,789,478 0.2552 1.06%
2016-09-22 0 0.470 0.470 0.475 0.465 0.560 207,692,000 106,436,000 0.5125 0.249 0.249 0.252 0.247 0.297 391,250,343 0.2720 -2.08%
2016-09-21 0 0.480 0.475 0.485 0.450 0.485 15,600,000 7,302,320 0.4681 0.255 0.252 0.257 0.239 0.257 29,387,291 0.2485 5.49%
2016-09-20 0 0.455 0.445 0.455 0.445 0.455 1,248,000 562,360 0.4506 0.242 0.236 0.242 0.236 0.242 2,350,983 0.2392 1.11%
2016-09-19 0 0.450 0.445 0.455 0.440 0.455 464,000 208,280 0.4489 0.239 0.236 0.242 0.234 0.242 874,084 0.2383 1.12%
2016-09-15 0 0.445 0.440 0.445 0.445 0.450 432,000 193,080 0.4469 0.236 0.234 0.236 0.236 0.239 813,802 0.2373 1.14%
2016-09-14 0 0.440 0.440 0.445 0.440 0.445 1,256,000 554,400 0.4414 0.234 0.234 0.236 0.234 0.236 2,366,054 0.2343 0.00%
2016-09-13 0 0.440 0.435 0.445 0.440 0.455 968,000 429,880 0.4441 0.234 0.231 0.236 0.234 0.242 1,823,519 0.2357 -2.22%
2016-09-12 0 0.450 0.450 0.455 0.435 0.450 2,312,000 1,031,680 0.4462 0.239 0.239 0.242 0.231 0.239 4,355,347 0.2369 -1.10%
2016-09-09 0 0.455 0.445 0.455 0.445 0.460 3,216,000 1,451,440 0.4513 0.242 0.236 0.242 0.236 0.244 6,058,303 0.2396 0.00%
2016-09-08 0 0.455 0.455 0.460 0.420 0.460 8,352,000 3,745,240 0.4484 0.242 0.242 0.244 0.223 0.244 15,733,504 0.2380 5.81%
2016-09-07 0 0.430 0.430 0.435 0.420 0.445 6,128,000 2,630,200 0.4292 0.228 0.228 0.231 0.223 0.236 11,543,931 0.2278 -3.37%
2016-09-06 0 0.445 0.440 0.445 0.435 0.450 1,824,000 806,760 0.4423 0.236 0.234 0.236 0.231 0.239 3,436,053 0.2348 1.14%
2016-09-05 0 0.440 0.440 0.445 0.430 0.450 6,168,000 2,703,320 0.4383 0.234 0.234 0.236 0.228 0.239 11,619,283 0.2327 -2.22%
2016-09-02 0 0.450 0.445 0.450 0.440 0.490 17,384,000 7,938,800 0.4567 0.239 0.236 0.239 0.234 0.260 32,747,992 0.2424 -6.77%
2016-09-01 0 0.500 0.495 0.500 0.495 0.510 11,224,000 5,611,240 0.4999 0.256 0.254 0.256 0.254 0.261 21,901,574 0.2562 1.01%
2016-08-31 0 0.495 0.490 0.495 0.485 0.495 1,640,000 804,840 0.4908 0.254 0.251 0.254 0.249 0.254 3,200,159 0.2515 -1.00%
2016-08-30 0 0.500 0.495 0.500 0.485 0.500 2,672,000 1,317,560 0.4931 0.256 0.254 0.256 0.249 0.256 5,213,917 0.2527 2.04%
2016-08-29 0 0.490 0.480 0.490 0.485 0.495 2,808,000 1,365,800 0.4864 0.251 0.246 0.251 0.249 0.254 5,479,296 0.2493 0.00%
2016-08-26 0 0.490 0.485 0.490 0.485 0.510 8,456,000 4,165,600 0.4926 0.251 0.249 0.251 0.249 0.261 16,500,330 0.2525 -2.00%
2016-08-25 0 0.500 0.495 0.500 0.495 0.510 5,616,000 2,807,760 0.5000 0.256 0.254 0.256 0.254 0.261 10,958,592 0.2562 1.01%
2016-08-24 0 0.495 0.485 0.495 0.485 0.500 6,224,000 3,065,760 0.4926 0.254 0.249 0.254 0.249 0.256 12,144,993 0.2524 -2.94%
2016-08-23 0 0.510 0.500 0.510 0.490 0.540 34,248,000 17,339,520 0.5063 0.261 0.256 0.261 0.251 0.277 66,828,680 0.2595 6.25%
2016-08-22 0 0.480 0.475 0.480 0.475 0.485 1,832,000 876,360 0.4784 0.246 0.243 0.246 0.243 0.249 3,574,811 0.2451 -1.03%
2016-08-19 0 0.485 0.480 0.485 0.475 0.485 2,088,000 1,003,640 0.4807 0.249 0.246 0.249 0.243 0.249 4,074,348 0.2463 -1.02%
2016-08-18 0 0.490 0.485 0.490 0.480 0.490 2,152,000 1,043,680 0.4850 0.251 0.249 0.251 0.246 0.251 4,199,233 0.2485 1.03%
2016-08-17 0 0.485 0.480 0.485 0.480 0.500 2,248,000 1,092,920 0.4862 0.249 0.246 0.249 0.246 0.256 4,386,559 0.2492 -2.02%
2016-08-16 0 0.495 0.485 0.495 0.475 0.510 6,552,000 3,245,400 0.4953 0.254 0.249 0.254 0.243 0.261 12,785,024 0.2538 4.21%
2016-08-15 0 0.475 0.470 0.475 0.470 0.485 3,288,000 1,551,920 0.4720 0.243 0.241 0.243 0.241 0.249 6,415,928 0.2419 -1.04%
2016-08-12 0 0.480 0.475 0.480 0.475 0.490 1,784,000 856,960 0.4804 0.246 0.243 0.246 0.243 0.251 3,481,148 0.2462 -1.03%
2016-08-11 0 0.485 0.480 0.485 0.465 0.495 3,792,000 1,823,040 0.4808 0.249 0.246 0.249 0.238 0.254 7,399,391 0.2464 1.04%
2016-08-10 0 0.480 0.475 0.480 0.460 0.490 10,880,000 5,167,280 0.4749 0.246 0.243 0.246 0.236 0.251 21,230,321 0.2434 -2.04%
2016-08-09 0 0.490 0.490 0.495 0.490 0.510 8,264,000 4,142,080 0.5012 0.251 0.251 0.254 0.251 0.261 16,125,678 0.2569 -3.92%
2016-08-08 0 0.510 0.500 0.510 0.475 0.540 38,976,000 20,126,920 0.5164 0.261 0.256 0.261 0.243 0.277 76,054,503 0.2646 7.37%
2016-08-05 0 0.475 0.470 0.475 0.460 0.485 5,912,000 2,771,480 0.4688 0.243 0.241 0.243 0.236 0.249 11,536,182 0.2402 0.00%
2016-08-04 0 0.475 0.475 0.480 0.470 0.495 7,272,000 3,503,760 0.4818 0.243 0.243 0.246 0.241 0.254 14,189,972 0.2469 -3.06%
2016-08-03 0 0.490 0.485 0.490 0.470 0.510 55,144,000 27,075,240 0.4910 0.251 0.249 0.251 0.241 0.261 107,603,385 0.2516 11.36%
2016-08-01 0 0.440 0.440 0.450 0.425 0.475 9,344,000 4,163,360 0.4456 0.225 0.225 0.231 0.218 0.243 18,233,099 0.2283 -4.35%
2016-07-29 0 0.460 0.455 0.460 0.455 0.485 7,856,000 3,655,760 0.4653 0.236 0.233 0.236 0.233 0.249 15,329,541 0.2385 -4.17%
2016-07-28 0 0.480 0.475 0.480 0.430 0.495 41,752,000 19,596,840 0.4694 0.246 0.243 0.246 0.220 0.254 81,471,357 0.2405 17.07%
2016-07-27 0 0.410 0.405 0.410 0.395 0.410 3,904,000 1,557,280 0.3989 0.210 0.208 0.210 0.202 0.210 7,617,939 0.2044 2.50%
2016-07-26 0 0.400 0.395 0.400 0.380 0.410 6,048,000 2,379,720 0.3935 0.205 0.202 0.205 0.195 0.210 11,801,561 0.2016 -2.44%
2016-07-25 0 0.410 0.410 0.415 0.410 0.440 4,256,000 1,787,120 0.4199 0.210 0.210 0.213 0.210 0.225 8,304,802 0.2152 -6.82%
2016-07-22 0 0.440 0.435 0.440 0.430 0.470 16,264,000 7,225,800 0.4443 0.225 0.223 0.225 0.220 0.241 31,736,208 0.2277 -6.38%
2016-07-21 0 0.470 0.465 0.470 0.465 0.485 5,976,000 2,828,320 0.4733 0.241 0.238 0.241 0.238 0.249 11,661,066 0.2425 0.00%
2016-07-20 0 0.470 0.465 0.470 0.445 0.475 12,240,000 5,662,000 0.4626 0.241 0.238 0.241 0.228 0.243 23,884,111 0.2371 2.17%
2016-07-19 0 0.460 0.455 0.465 0.450 0.480 21,784,000 10,046,320 0.4612 0.236 0.233 0.238 0.231 0.246 42,507,474 0.2363 -3.16%
2016-07-18 0 0.475 0.475 0.480 0.470 0.500 9,904,000 4,781,840 0.4828 0.243 0.243 0.246 0.241 0.256 19,325,836 0.2474 -3.06%
2016-07-15 0 0.490 0.490 0.495 0.485 0.520 20,016,000 10,052,400 0.5022 0.251 0.251 0.254 0.249 0.266 39,057,547 0.2574 -2.00%
2016-07-14 0 0.500 0.495 0.500 0.450 0.570 127,164,000 65,393,600 0.5142 0.256 0.254 0.256 0.231 0.292 248,137,183 0.2635 2.04%
2016-07-13 0 0.490 0.490 0.495 0.445 0.540 71,320,000 36,087,240 0.5060 0.251 0.251 0.254 0.228 0.277 139,167,877 0.2593

Copyright & disclaimer, Privacy policy

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

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

Back to top