Jacobson Pharma Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02633  2016-09-21    
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
2026-09-18 0 0.965 0.965 0.970 0.960 0.980 692,000 668,420 0.9659 0.965 0.965 0.970 0.960 0.980 692,000 0.9659 0.00%
2026-09-17 0 0.965 0.965 0.975 0.960 0.980 150,000 144,780 0.9652 0.965 0.965 0.975 0.960 0.980 150,000 0.9652 -1.53%
2026-09-16 0 0.980 0.980 0.985 0.960 0.980 602,000 584,510 0.9709 0.980 0.980 0.985 0.960 0.980 602,000 0.9709 1.55%
2026-09-15 0 0.965 0.965 0.970 0.965 0.970 214,000 207,140 0.9679 0.965 0.965 0.970 0.965 0.970 214,000 0.9679 -0.52%
2026-09-14 0 0.970 0.965 0.975 0.950 1.010 1,280,000 1,249,640 0.9763 0.970 0.965 0.975 0.950 1.010 1,280,000 0.9763 2.11%
2026-09-11 0 0.950 0.950 0.970 0.950 0.990 196,000 187,840 0.9584 0.950 0.950 0.970 0.950 0.990 196,000 0.9584 -2.56%
2026-09-10 0 0.975 0.955 0.985 0.955 0.975 92,000 88,060 0.9572 0.975 0.955 0.985 0.955 0.975 92,000 0.9572 1.04%
2026-09-09 0 0.965 0.965 0.985 0.965 0.985 708,000 686,070 0.9690 0.965 0.965 0.985 0.965 0.985 708,000 0.9690 -1.53%
2026-09-08 0 0.980 0.980 0.995 0.975 0.990 162,000 159,560 0.9849 0.980 0.980 0.995 0.975 0.990 162,000 0.9849 -3.45%
2026-09-07 0 1.015 0.995 1.015 0.995 1.030 520,000 524,120 1.0079 1.015 0.995 1.015 0.995 1.030 520,000 1.0079 1.25%
2026-09-04 0 1.050 1.040 1.050 1.040 1.050 90,000 94,330 1.0481 1.002 0.993 1.002 0.993 1.002 94,264 1.0007 2.44%
2026-09-03 0 1.025 1.025 1.035 1.020 1.035 442,000 454,190 1.0276 0.979 0.979 0.988 0.974 0.988 462,943 0.9811 -0.97%
2026-09-02 0 1.035 1.035 1.050 1.030 1.040 758,000 783,820 1.0341 0.988 0.988 1.002 0.983 0.993 793,915 0.9873 -0.96%
2026-09-01 0 1.045 1.045 1.060 1.045 1.060 448,000 471,110 1.0516 0.998 0.998 1.012 0.998 1.012 469,227 1.0040 -0.95%
2026-08-31 0 1.055 1.055 1.060 1.040 1.055 284,000 298,190 1.0500 1.007 1.007 1.012 0.993 1.007 297,456 1.0025 0.96%
2026-08-28 0 1.045 1.045 1.060 1.040 1.050 46,000 48,250 1.0489 0.998 0.998 1.012 0.993 1.002 48,180 1.0015 -0.48%
2026-08-27 0 1.050 1.045 1.050 1.045 1.050 214,000 224,640 1.0497 1.002 0.998 1.002 0.998 1.002 224,140 1.0022 0.48%
2026-08-26 0 1.045 1.045 1.050 1.045 1.050 54,000 56,580 1.0478 0.998 0.998 1.002 0.998 1.002 56,559 1.0004 0.00%
2026-08-25 0 1.045 1.045 1.055 1.040 1.070 88,000 92,310 1.0490 0.998 0.998 1.007 0.993 1.022 92,170 1.0015 -1.42%
2026-08-24 0 1.060 1.060 1.070 1.060 1.065 146,000 154,770 1.0601 1.012 1.012 1.022 1.012 1.017 152,918 1.0121 0.95%
2026-08-21 0 1.050 1.050 1.060 1.030 1.060 278,951 293,758 1.0531 1.002 1.002 1.012 0.983 1.012 292,168 1.0054 1.94%
2026-08-20 0 1.030 1.030 1.050 1.025 1.040 142,000 147,290 1.0373 0.983 0.983 1.002 0.979 0.993 148,728 0.9903 0.49%
2026-08-19 0 1.025 1.025 1.045 1.025 1.045 28,000 28,960 1.0343 0.979 0.979 0.998 0.979 0.998 29,327 0.9875 -0.49%
2026-08-18 0 1.030 1.030 1.045 1.025 1.050 64,000 66,300 1.0359 0.983 0.983 0.998 0.979 1.002 67,032 0.9891 -0.48%
2026-08-17 0 1.035 1.035 1.050 1.035 1.050 84,000 87,310 1.0394 0.988 0.988 1.002 0.988 1.002 87,980 0.9924 -0.96%
2026-08-14 0 1.045 1.040 1.065 1.030 1.045 60,000 62,000 1.0333 0.998 0.993 1.017 0.983 0.998 62,843 0.9866 0.97%
2026-08-13 0 1.035 1.030 1.050 1.030 1.040 72,000 74,240 1.0311 0.988 0.983 1.002 0.983 0.993 75,411 0.9845 -0.48%
2026-08-12 0 1.040 1.040 1.045 1.035 1.050 146,000 152,270 1.0429 0.993 0.993 0.998 0.988 1.002 152,918 0.9958 0.97%
2026-08-11 0 1.030 1.030 1.040 1.025 1.035 76,000 78,410 1.0317 0.983 0.983 0.993 0.979 0.988 79,601 0.9850 -0.96%
2026-08-10 0 1.040 1.035 1.045 1.030 1.045 860,000 890,020 1.0349 0.993 0.988 0.998 0.983 0.998 900,748 0.9881 -0.95%
2026-08-07 0 1.050 1.045 1.055 1.040 1.060 302,565 316,988 1.0477 1.002 0.998 1.007 0.993 1.012 316,901 1.0003 0.00%
2026-08-06 0 1.050 1.050 1.060 1.040 1.060 150,000 158,130 1.0542 1.002 1.002 1.012 0.993 1.012 157,107 1.0065 -0.94%
2026-08-05 0 1.060 1.060 1.080 1.060 1.070 54,000 57,510 1.0650 1.012 1.012 1.031 1.012 1.022 56,559 1.0168 -0.93%
2026-08-04 0 1.070 1.070 1.080 1.065 1.070 742,000 793,920 1.0700 1.022 1.022 1.031 1.017 1.022 777,157 1.0216 0.00%
2026-08-03 0 1.070 1.065 1.070 1.060 1.070 210,000 223,560 1.0646 1.022 1.017 1.022 1.012 1.022 219,950 1.0164 0.00%
2026-07-31 0 1.070 1.070 1.080 1.070 1.070 10,000 10,700 1.0700 1.022 1.022 1.031 1.022 1.022 10,474 1.0216 0.00%
2026-07-30 0 1.070 1.070 1.080 1.070 1.080 184,000 196,920 1.0702 1.022 1.022 1.031 1.022 1.031 192,718 1.0218 -0.93%
2026-07-29 0 1.080 1.080 1.090 1.080 1.090 98,000 106,740 1.0892 1.031 1.031 1.041 1.031 1.041 102,643 1.0399 -0.92%
2026-07-28 0 1.090 1.060 1.090 1.060 1.090 32,000 34,700 1.0844 1.041 1.012 1.041 1.012 1.041 33,516 1.0353 0.00%
2026-07-27 0 1.090 1.070 1.090 1.060 1.090 30,000 32,420 1.0807 1.041 1.022 1.041 1.012 1.041 31,421 1.0318 0.00%
2026-07-24 0 1.090 1.070 1.090 1.070 1.090 720,000 772,240 1.0726 1.041 1.022 1.041 1.022 1.041 754,115 1.0240 0.93%
2026-07-23 0 1.080 1.070 1.080 1.080 1.100 86,000 93,480 1.0870 1.031 1.022 1.031 1.031 1.050 90,075 1.0378 0.00%
2026-07-22 0 1.080 1.070 1.080 1.070 1.080 248,544 268,398 1.0799 1.031 1.022 1.031 1.022 1.031 260,320 1.0310 0.00%
2026-07-21 0 1.080 1.080 1.100 1.060 1.110 1,532,000 1,675,840 1.0939 1.031 1.031 1.050 1.012 1.060 1,604,589 1.0444 0.93%
2026-07-20 0 1.070 1.060 1.070 1.070 1.100 556,000 601,980 1.0827 1.022 1.012 1.022 1.022 1.050 582,344 1.0337 1.90%
2026-07-17 0 1.050 1.050 1.060 1.050 1.060 146,000 154,420 1.0577 1.002 1.002 1.012 1.002 1.012 152,918 1.0098 -0.94%
2026-07-16 0 1.060 1.060 1.080 1.060 1.070 16,000 17,060 1.0663 1.012 1.012 1.031 1.012 1.022 16,758 1.0180 -0.93%
2026-07-15 0 1.070 1.060 1.080 1.060 1.080 212,000 226,540 1.0686 1.022 1.012 1.031 1.012 1.031 222,045 1.0202 -0.93%
2026-07-14 0 1.080 1.070 1.090 1.080 1.090 50,000 54,080 1.0816 1.031 1.022 1.041 1.031 1.041 52,369 1.0327 0.00%
2026-07-13 0 1.080 1.080 1.090 1.080 1.090 36,000 38,980 1.0828 1.031 1.031 1.041 1.031 1.041 37,706 1.0338 -0.92%
2026-07-10 0 1.090 1.080 1.090 1.070 1.090 418,000 451,200 1.0794 1.041 1.031 1.041 1.022 1.041 437,805 1.0306 0.93%
2026-07-09 0 1.080 1.080 1.090 1.060 1.080 8,000 8,560 1.0700 1.031 1.031 1.041 1.012 1.031 8,379 1.0216 0.00%
2026-07-08 0 1.080 1.080 1.090 1.070 1.090 1,320,457 1,426,658 1.0804 1.031 1.031 1.041 1.022 1.041 1,383,022 1.0316 1.89%
2026-07-07 0 1.060 1.050 1.070 1.060 1.070 410,000 435,600 1.0624 1.012 1.002 1.022 1.012 1.022 429,426 1.0144 0.00%
2026-07-06 0 1.060 1.040 1.060 1.040 1.060 102,000 107,540 1.0543 1.012 0.993 1.012 0.993 1.012 106,833 1.0066 0.95%
2026-07-03 0 1.050 1.040 1.060 1.020 1.050 348,000 364,840 1.0484 1.002 0.993 1.012 0.974 1.002 364,489 1.0010 1.94%
2026-07-02 0 1.030 1.020 1.030 1.030 1.050 106,000 109,880 1.0366 0.983 0.974 0.983 0.983 1.002 111,022 0.9897 -0.96%
2026-06-30 0 1.040 1.020 1.050 1.020 1.050 374,000 386,660 1.0339 0.993 0.974 1.002 0.974 1.002 391,721 0.9871 0.00%
2026-06-29 0 1.040 1.030 1.040 1.000 1.050 1,088,000 1,122,040 1.0313 0.993 0.983 0.993 0.955 1.002 1,139,551 0.9846 4.00%
2026-06-26 0 1.000 0.990 1.000 1.000 1.010 132,000 133,240 1.0094 0.955 0.945 0.955 0.955 0.964 138,254 0.9637 -0.99%
2026-06-25 0 1.010 1.000 1.010 0.980 1.010 592,000 589,320 0.9955 0.964 0.955 0.964 0.936 0.964 620,050 0.9504 1.00%
2026-06-24 0 1.000 0.990 1.000 1.000 1.060 2,020,000 2,058,520 1.0191 0.955 0.945 0.955 0.955 1.012 2,115,711 0.9730 -6.54%
2026-06-23 0 1.070 1.070 1.080 1.050 1.090 336,000 361,560 1.0761 1.022 1.022 1.031 1.002 1.041 351,920 1.0274 -2.73%
2026-06-22 0 1.100 1.100 1.110 1.090 1.110 274,449 301,778 1.0996 1.050 1.050 1.060 1.041 1.060 287,453 1.0498 0.92%
2026-06-18 0 1.090 1.090 1.100 1.090 1.100 116,000 126,740 1.0926 1.041 1.041 1.050 1.041 1.050 121,496 1.0432 0.00%
2026-06-17 0 1.090 1.090 1.110 - - 0 0 - 1.041 1.041 1.060 - - 0 - 0.00%
2026-06-16 0 1.090 1.090 1.110 1.090 1.110 390,000 429,520 1.1013 1.041 1.041 1.060 1.041 1.060 408,479 1.0515 -1.80%
2026-06-15 0 1.110 1.100 1.110 1.090 1.110 112,100 123,851 1.1048 1.060 1.050 1.060 1.041 1.060 117,411 1.0548 0.91%
2026-06-12 0 1.100 1.090 1.100 1.080 1.100 302,000 329,660 1.0916 1.050 1.041 1.050 1.031 1.050 316,309 1.0422 0.00%
2026-06-11 0 1.100 1.100 1.120 1.100 1.100 60,000 66,000 1.1000 1.050 1.050 1.069 1.050 1.050 62,843 1.0502 0.92%
2026-06-10 0 1.090 1.090 1.100 1.090 1.100 36,000 39,580 1.0994 1.041 1.041 1.050 1.041 1.050 37,706 1.0497 -2.68%
2026-06-09 0 1.120 1.110 1.130 1.100 1.120 106,000 118,040 1.1136 1.069 1.060 1.079 1.050 1.069 111,022 1.0632 0.90%
2026-06-08 0 1.110 1.100 1.120 1.090 1.110 132,000 144,960 1.0982 1.060 1.050 1.069 1.041 1.060 138,254 1.0485 0.91%
2026-06-05 0 1.100 1.100 1.110 1.100 1.110 400,359 440,538 1.1004 1.050 1.050 1.060 1.050 1.060 419,329 1.0506 -0.90%
2026-06-04 0 1.110 1.110 1.120 1.100 1.120 36,000 40,060 1.1128 1.060 1.060 1.069 1.050 1.069 37,706 1.0624 0.00%
2026-06-03 0 1.110 1.110 1.140 1.100 1.150 344,000 385,060 1.1194 1.060 1.060 1.088 1.050 1.098 360,299 1.0687 -3.48%
2026-06-02 0 1.150 1.140 1.150 1.130 1.150 248,000 283,100 1.1415 1.098 1.088 1.098 1.079 1.098 259,751 1.0899 1.77%
2026-06-01 0 1.130 1.130 1.160 1.110 1.150 98,989 111,967 1.1311 1.079 1.079 1.108 1.060 1.098 103,679 1.0799 0.00%
2026-05-29 0 1.130 1.120 1.130 1.130 1.130 1,016,000 1,148,080 1.1300 1.079 1.069 1.079 1.079 1.079 1,064,140 1.0789 0.89%
2026-05-28 0 1.120 1.110 1.130 1.120 1.140 370,000 415,880 1.1240 1.069 1.060 1.079 1.069 1.088 387,531 1.0732 -1.75%
2026-05-27 0 1.140 1.140 1.160 1.140 1.160 574,000 656,320 1.1434 1.088 1.088 1.108 1.088 1.108 601,197 1.0917 -1.72%
2026-05-26 0 1.160 1.140 1.160 1.140 1.160 94,000 107,460 1.1432 1.108 1.088 1.108 1.088 1.108 98,454 1.0915 0.00%
2026-05-22 0 1.160 1.160 1.170 1.160 1.190 290,338 337,798 1.1635 1.108 1.108 1.117 1.108 1.136 304,095 1.1108 0.00%
2026-05-21 0 1.160 1.160 1.170 1.160 1.170 16,000 18,660 1.1663 1.108 1.108 1.117 1.108 1.117 16,758 1.1135 -0.85%
2026-05-20 0 1.170 1.160 1.170 1.160 1.170 42,000 48,740 1.1605 1.117 1.108 1.117 1.108 1.117 43,990 1.1080 0.00%
2026-05-19 0 1.170 1.170 1.180 1.170 1.190 46,000 53,940 1.1726 1.117 1.117 1.127 1.117 1.136 48,180 1.1196 0.00%
2026-05-18 0 1.170 1.160 1.180 1.160 1.170 88,000 102,440 1.1641 1.117 1.108 1.127 1.108 1.117 92,170 1.1114 0.00%
2026-05-15 0 1.170 1.170 1.230 1.170 1.190 168,000 197,760 1.1771 1.117 1.117 1.174 1.117 1.136 175,960 1.1239 -1.68%
2026-05-14 0 1.190 1.190 1.210 1.190 1.210 292,000 349,680 1.1975 1.136 1.136 1.155 1.136 1.155 305,835 1.1434 -1.65%
2026-05-13 0 1.210 1.200 1.210 1.180 1.230 698,000 841,980 1.2063 1.155 1.146 1.155 1.127 1.174 731,072 1.1517 2.54%
2026-05-12 0 1.180 1.170 1.190 1.170 1.190 128,000 151,460 1.1833 1.127 1.117 1.136 1.117 1.136 134,065 1.1298 0.00%
2026-05-11 0 1.180 1.180 1.190 1.160 1.180 220,000 258,880 1.1767 1.127 1.127 1.136 1.108 1.127 230,424 1.1235 1.72%
2026-05-08 0 1.160 1.150 1.160 1.130 1.160 265,214 306,056 1.1540 1.108 1.098 1.108 1.079 1.108 277,780 1.1018 0.87%
2026-05-07 0 1.150 1.150 1.170 1.130 1.160 586,000 670,840 1.1448 1.098 1.098 1.117 1.079 1.108 613,766 1.0930 -0.86%
2026-05-06 0 1.160 1.150 1.160 1.120 1.180 646,000 736,560 1.1402 1.108 1.098 1.108 1.069 1.127 676,608 1.0886 3.57%
2026-05-05 0 1.120 1.120 1.130 1.120 1.130 274,000 307,620 1.1227 1.069 1.069 1.079 1.069 1.079 286,983 1.0719 -0.88%
2026-05-04 0 1.130 1.130 1.140 1.120 1.140 308,000 348,300 1.1308 1.079 1.079 1.088 1.069 1.088 322,594 1.0797 0.00%
2026-04-30 0 1.130 1.130 1.140 1.130 1.150 412,000 470,340 1.1416 1.079 1.079 1.088 1.079 1.098 431,521 1.0900 -0.88%
2026-04-29 0 1.140 1.140 1.160 1.130 1.150 86,000 98,300 1.1430 1.088 1.088 1.108 1.079 1.098 90,075 1.0913 0.88%
2026-04-28 0 1.130 1.130 1.150 1.130 1.140 274,000 310,860 1.1345 1.079 1.079 1.098 1.079 1.088 286,983 1.0832 -0.88%
2026-04-27 0 1.140 1.120 1.140 1.120 1.140 30,000 33,780 1.1260 1.088 1.069 1.088 1.069 1.088 31,421 1.0751 0.00%
2026-04-24 0 1.140 1.120 1.140 1.110 1.140 436,525 490,058 1.1226 1.088 1.069 1.088 1.060 1.088 457,208 1.0718 0.00%
2026-04-23 0 1.140 1.140 1.150 1.140 1.150 240,000 275,820 1.1493 1.088 1.088 1.098 1.088 1.098 251,372 1.0973 0.00%
2026-04-22 0 1.140 1.140 1.160 1.120 1.160 566,000 640,980 1.1325 1.088 1.088 1.108 1.069 1.108 592,818 1.0812 -0.87%
2026-04-21 0 1.150 1.150 1.160 1.150 1.180 356,000 412,260 1.1580 1.098 1.098 1.108 1.098 1.127 372,868 1.1056 -2.54%
2026-04-20 0 1.180 1.180 1.190 1.160 1.190 698,000 824,000 1.1805 1.127 1.127 1.136 1.108 1.136 731,072 1.1271 -1.67%
2026-04-17 0 1.200 1.200 1.220 1.160 1.210 446,000 532,780 1.1946 1.146 1.146 1.165 1.108 1.155 467,132 1.1405 0.84%
2026-04-16 0 1.190 1.190 1.200 1.190 1.200 182,000 218,120 1.1985 1.136 1.136 1.146 1.136 1.146 190,623 1.1442 -0.83%
2026-04-15 0 1.200 1.190 1.200 1.190 1.200 108,000 128,760 1.1922 1.146 1.136 1.146 1.136 1.146 113,117 1.1383 0.84%
2026-04-14 0 1.190 1.190 1.200 1.180 1.200 202,000 240,480 1.1905 1.136 1.136 1.146 1.127 1.146 211,571 1.1366 0.00%
2026-04-13 0 1.190 1.190 1.200 1.180 1.190 548,000 649,740 1.1857 1.136 1.136 1.146 1.127 1.136 573,965 1.1320 -0.83%
2026-04-10 0 1.200 1.200 1.210 1.200 1.220 600,000 723,020 1.2050 1.146 1.146 1.155 1.146 1.165 628,429 1.1505 -0.83%
2026-04-09 0 1.210 1.210 1.220 1.210 1.240 318,000 390,360 1.2275 1.155 1.155 1.165 1.155 1.184 333,067 1.1720 -2.42%
2026-04-08 0 1.240 1.230 1.250 1.220 1.250 594,000 734,640 1.2368 1.184 1.174 1.193 1.165 1.193 622,145 1.1808 -0.80%
2026-04-02 0 1.250 1.240 1.250 1.240 1.250 68,000 84,540 1.2432 1.193 1.184 1.193 1.184 1.193 71,222 1.1870 1.63%
2026-04-01 0 1.230 1.230 1.250 1.230 1.250 82,000 101,640 1.2395 1.174 1.174 1.193 1.174 1.193 85,885 1.1834 0.00%
2026-03-31 0 1.230 1.210 1.230 - - 0 0 - 1.174 1.155 1.174 - - 0 - 0.00%
2026-03-30 0 1.230 1.200 1.240 1.190 1.230 192,000 231,340 1.2049 1.174 1.146 1.184 1.136 1.174 201,097 1.1504 0.00%
2026-03-27 0 1.230 1.230 1.240 1.200 1.230 118,000 142,980 1.2117 1.174 1.174 1.184 1.146 1.174 123,591 1.1569 0.82%
2026-03-26 0 1.220 1.220 1.240 1.190 1.220 496,000 594,760 1.1991 1.165 1.165 1.184 1.136 1.165 519,501 1.1449 -0.81%
2026-03-25 0 1.230 1.200 1.230 1.200 1.230 544,000 660,840 1.2148 1.174 1.146 1.174 1.146 1.174 569,776 1.1598 0.82%
2026-03-24 0 1.220 1.210 1.230 1.210 1.240 44,000 54,140 1.2305 1.165 1.155 1.174 1.155 1.184 46,085 1.1748 0.00%
2026-03-23 0 1.220 1.190 1.220 1.190 1.230 466,000 563,560 1.2094 1.165 1.136 1.165 1.136 1.174 488,080 1.1546 -1.61%
2026-03-20 0 1.240 1.230 1.240 1.230 1.240 352,000 433,620 1.2319 1.184 1.174 1.184 1.174 1.184 368,678 1.1761 0.00%
2026-03-19 0 1.240 1.230 1.240 1.230 1.240 364,000 449,760 1.2356 1.184 1.174 1.184 1.174 1.184 381,247 1.1797 -0.80%
2026-03-18 0 1.250 1.240 1.260 1.240 1.250 84,000 104,660 1.2460 1.193 1.184 1.203 1.184 1.193 87,980 1.1896 0.00%
2026-03-17 0 1.250 1.250 1.270 1.240 1.270 464,000 583,720 1.2580 1.193 1.193 1.213 1.184 1.213 485,985 1.2011 1.63%
2026-03-16 0 1.230 1.230 1.260 1.230 1.250 50,000 62,060 1.2412 1.174 1.174 1.203 1.174 1.193 52,369 1.1851 0.00%
2026-03-13 0 1.230 1.230 1.240 1.230 1.250 1,286,000 1,585,660 1.2330 1.174 1.174 1.184 1.174 1.193 1,346,933 1.1772 -1.60%
2026-03-12 0 1.250 1.240 1.250 1.240 1.260 356,000 444,820 1.2495 1.193 1.184 1.193 1.184 1.203 372,868 1.1930 -0.79%
2026-03-11 0 1.260 1.260 1.270 1.250 1.270 316,000 399,220 1.2634 1.203 1.203 1.213 1.193 1.213 330,973 1.2062 0.00%
2026-03-10 0 1.260 1.260 1.280 1.250 1.280 290,000 370,800 1.2786 1.203 1.203 1.222 1.193 1.222 303,741 1.2208 0.00%
2026-03-09 0 1.260 1.260 1.270 1.250 1.270 644,000 810,920 1.2592 1.203 1.203 1.213 1.193 1.213 674,514 1.2022 -1.56%
2026-03-06 0 1.280 1.260 1.270 1.260 1.280 22,780 28,838 1.2659 1.222 1.203 1.213 1.203 1.222 23,859 1.2087 1.59%
2026-03-05 0 1.260 1.260 1.280 1.260 1.280 306,000 389,780 1.2738 1.203 1.203 1.222 1.203 1.222 320,499 1.2162 0.00%
2026-03-04 0 1.260 1.260 1.270 1.250 1.260 360,000 453,320 1.2592 1.203 1.203 1.213 1.193 1.203 377,057 1.2023 0.00%
2026-03-03 0 1.260 1.260 1.270 1.260 1.270 56,000 70,760 1.2636 1.203 1.203 1.213 1.203 1.213 58,653 1.2064 -0.79%
2026-03-02 0 1.270 1.270 1.280 1.250 1.280 316,000 402,640 1.2742 1.213 1.213 1.222 1.193 1.222 330,973 1.2165 0.00%
2026-02-27 0 1.270 1.270 1.280 1.270 1.280 360,000 457,400 1.2706 1.213 1.213 1.222 1.213 1.222 377,057 1.2131 0.79%
2026-02-26 0 1.260 1.260 1.280 1.260 1.280 410,000 522,240 1.2738 1.203 1.203 1.222 1.203 1.222 429,426 1.2161 -0.79%
2026-02-25 0 1.270 1.270 1.280 1.260 1.280 232,000 295,500 1.2737 1.213 1.213 1.222 1.203 1.222 242,993 1.2161 0.00%
2026-02-24 0 1.270 1.270 1.280 1.260 1.280 88,000 111,880 1.2714 1.213 1.213 1.222 1.203 1.222 92,170 1.2138 -0.78%
2026-02-23 0 1.280 1.270 1.280 1.270 1.280 330,000 422,080 1.2790 1.222 1.213 1.222 1.213 1.222 345,636 1.2212 1.59%
2026-02-20 0 1.260 1.260 1.270 1.250 1.260 72,000 90,320 1.2544 1.203 1.203 1.213 1.193 1.203 75,411 1.1977 -0.79%
2026-02-16 0 1.270 1.260 1.270 1.270 1.270 30,000 38,100 1.2700 1.213 1.203 1.213 1.213 1.213 31,421 1.2125 0.00%
2026-02-13 0 1.270 1.260 1.270 1.260 1.270 180,000 227,600 1.2644 1.213 1.203 1.213 1.203 1.213 188,529 1.2072 0.00%
2026-02-12 0 1.270 1.260 1.270 1.250 1.270 148,000 186,480 1.2600 1.213 1.203 1.213 1.193 1.213 155,012 1.2030 0.79%
2026-02-11 0 1.260 1.260 1.270 1.250 1.260 222,000 279,400 1.2586 1.203 1.203 1.213 1.193 1.203 232,519 1.2016 0.00%
2026-02-10 0 1.260 1.250 1.260 1.240 1.260 284,000 356,720 1.2561 1.203 1.193 1.203 1.184 1.203 297,456 1.1992 0.00%
2026-02-09 0 1.260 1.250 1.260 1.240 1.260 104,000 130,420 1.2540 1.203 1.193 1.203 1.184 1.203 108,928 1.1973 0.80%
2026-02-06 0 1.250 1.240 1.260 1.230 1.250 452,728 560,650 1.2384 1.193 1.184 1.203 1.174 1.193 474,179 1.1824 0.00%
2026-02-05 0 1.250 1.250 1.260 1.240 1.250 162,000 202,340 1.2490 1.193 1.193 1.203 1.184 1.193 169,676 1.1925 0.00%
2026-02-04 0 1.250 1.250 1.260 1.240 1.260 83,000 103,960 1.2525 1.193 1.193 1.203 1.184 1.203 86,933 1.1959 0.00%
2026-02-03 0 1.250 1.250 1.260 1.240 1.250 66,000 82,120 1.2442 1.193 1.193 1.203 1.184 1.193 69,127 1.1880 0.00%
2026-02-02 0 1.250 1.240 1.260 1.240 1.250 144,000 179,000 1.2431 1.193 1.184 1.203 1.184 1.193 150,823 1.1868 0.81%
2026-01-30 0 1.240 1.240 1.260 1.240 1.270 300,000 375,400 1.2513 1.184 1.184 1.203 1.184 1.213 314,214 1.1947 -2.36%
2026-01-29 0 1.270 1.260 1.270 1.260 1.270 270,000 342,180 1.2673 1.213 1.203 1.213 1.203 1.213 282,793 1.2100 0.79%
2026-01-28 0 1.260 1.250 1.260 1.250 1.260 292,000 366,180 1.2540 1.203 1.193 1.203 1.193 1.203 305,835 1.1973 1.61%
2026-01-27 0 1.240 1.240 1.260 1.240 1.250 328,000 409,800 1.2494 1.184 1.184 1.203 1.184 1.193 343,541 1.1929 -0.80%
2026-01-26 0 1.250 1.240 1.250 1.230 1.250 770,000 959,220 1.2457 1.193 1.184 1.193 1.174 1.193 806,484 1.1894 0.00%
2026-01-23 0 1.250 1.240 1.250 1.240 1.250 376,000 466,640 1.2411 1.193 1.184 1.193 1.184 1.193 393,815 1.1849 0.00%
2026-01-22 0 1.250 1.240 1.250 1.230 1.250 660,319 818,298 1.2392 1.193 1.184 1.193 1.174 1.193 691,606 1.1832 0.00%
2026-01-21 0 1.250 1.240 1.250 1.240 1.250 182,000 227,000 1.2473 1.193 1.184 1.193 1.184 1.193 190,623 1.1908 0.00%
2026-01-20 0 1.250 1.250 1.270 1.250 1.270 570,000 714,660 1.2538 1.193 1.193 1.213 1.193 1.213 597,007 1.1971 -1.57%
2026-01-19 0 1.270 1.260 1.280 1.260 1.270 254,000 322,820 1.2709 1.213 1.203 1.222 1.203 1.213 266,035 1.2134 -0.78%
2026-01-16 0 1.280 1.270 1.280 1.270 1.280 130,000 165,960 1.2766 1.222 1.213 1.222 1.213 1.222 136,160 1.2189 0.00%
2026-01-15 0 1.280 1.270 1.280 1.270 1.290 408,000 521,980 1.2794 1.222 1.213 1.222 1.213 1.232 427,332 1.2215 0.00%
2026-01-14 0 1.280 1.280 1.300 1.280 1.290 612,000 784,620 1.2821 1.222 1.222 1.241 1.222 1.232 640,998 1.2241 -0.78%
2026-01-13 0 1.290 1.290 1.300 1.280 1.300 1,066,000 1,369,920 1.2851 1.232 1.232 1.241 1.222 1.241 1,116,509 1.2270 -1.53%
2026-01-12 0 1.310 1.300 1.310 1.290 1.310 2,220,000 2,884,380 1.2993 1.251 1.241 1.251 1.232 1.251 2,325,187 1.2405 1.55%
2026-01-09 0 1.290 1.280 1.290 1.280 1.300 786,000 1,014,200 1.2903 1.232 1.222 1.232 1.222 1.241 823,242 1.2320 -0.77%
2026-01-08 0 1.300 1.290 1.300 1.290 1.310 596,990 775,596 1.2992 1.241 1.232 1.241 1.232 1.251 625,276 1.2404 0.00%
2026-01-07 0 1.300 1.290 1.310 1.280 1.300 598,000 775,260 1.2964 1.241 1.232 1.251 1.222 1.241 626,334 1.2378 0.78%
2026-01-06 0 1.290 1.290 1.300 1.280 1.300 448,000 576,580 1.2870 1.232 1.232 1.241 1.222 1.241 469,227 1.2288 -0.77%
2026-01-05 0 1.300 1.300 1.310 1.290 1.310 1,068,000 1,382,180 1.2942 1.241 1.241 1.251 1.232 1.251 1,118,603 1.2356 0.78%
2026-01-02 0 1.290 1.280 1.290 1.280 1.300 662,000 856,080 1.2932 1.232 1.222 1.232 1.222 1.241 693,367 1.2347 -0.77%
2025-12-31 0 1.300 1.300 1.310 1.260 1.310 1,276,000 1,656,380 1.2981 1.241 1.241 1.251 1.203 1.251 1,336,459 1.2394 0.78%
2025-12-30 0 1.290 1.270 1.290 1.250 1.290 2,086,000 2,673,780 1.2818 1.232 1.213 1.232 1.193 1.232 2,184,838 1.2238 3.20%
2025-12-29 0 1.250 1.250 1.260 1.240 1.260 402,000 501,640 1.2479 1.193 1.193 1.203 1.184 1.203 421,047 1.1914 -0.79%
2025-12-24 0 1.260 1.240 1.260 1.240 1.260 52,021 64,945 1.2484 1.203 1.184 1.203 1.184 1.203 54,486 1.1920 0.80%
2025-12-23 0 1.250 1.250 1.260 1.240 1.260 912,000 1,140,220 1.2502 1.193 1.193 1.203 1.184 1.203 955,212 1.1937 0.00%
2025-12-22 0 1.250 1.250 1.260 1.250 1.260 190,000 239,220 1.2591 1.193 1.193 1.203 1.193 1.203 199,002 1.2021 0.81%
2025-12-19 0 1.240 1.240 1.260 1.240 1.250 402,239 499,598 1.2420 1.184 1.184 1.203 1.184 1.193 421,298 1.1859 -0.80%
2025-12-18 0 1.250 1.240 1.250 1.240 1.260 406,000 507,160 1.2492 1.193 1.184 1.193 1.184 1.203 425,237 1.1927 0.00%
2025-12-17 0 1.250 1.250 1.260 1.250 1.260 136,000 170,400 1.2529 1.193 1.193 1.203 1.193 1.203 142,444 1.1963 0.00%
2025-12-16 0 1.250 1.250 1.270 1.250 1.270 102,000 128,660 1.2614 1.193 1.193 1.213 1.193 1.213 106,833 1.2043 -1.57%
2025-12-15 0 1.270 1.270 1.280 1.270 1.290 470,000 601,340 1.2794 1.213 1.213 1.222 1.213 1.232 492,269 1.2216 -1.55%
2025-12-12 0 1.290 1.290 1.300 1.270 1.300 1,188,000 1,528,720 1.2868 1.232 1.232 1.241 1.213 1.241 1,244,289 1.2286 1.57%
2025-12-11 0 1.270 1.270 1.280 1.250 1.280 238,000 302,920 1.2728 1.213 1.213 1.222 1.193 1.222 249,277 1.2152 0.79%
2025-12-10 0 1.260 1.260 1.270 1.260 1.270 272,000 343,480 1.2628 1.203 1.203 1.213 1.203 1.213 284,888 1.2057 -0.79%
2025-12-09 0 1.270 1.260 1.270 1.230 1.270 860,000 1,081,600 1.2577 1.213 1.203 1.213 1.174 1.213 900,748 1.2008 2.42%
2025-12-08 0 1.240 1.230 1.240 1.220 1.250 500,000 616,140 1.2323 1.184 1.174 1.184 1.165 1.193 523,691 1.1765 -1.59%
2025-12-05 0 1.260 1.240 1.260 1.230 1.260 425,108 524,996 1.2350 1.203 1.184 1.203 1.174 1.203 445,250 1.1791 1.61%
2025-12-04 0 1.240 1.240 1.250 1.240 1.260 651,515 811,553 1.2456 1.184 1.184 1.193 1.184 1.203 682,385 1.1893 -1.59%
2025-12-03 0 1.260 1.260 1.270 1.260 1.280 1,002,286 1,270,491 1.2676 1.203 1.203 1.213 1.203 1.222 1,049,776 1.2102 -2.33%
2025-12-02 0 1.290 1.280 1.290 1.280 1.300 268,000 346,086 1.2914 1.232 1.222 1.232 1.222 1.241 280,698 1.2329 -0.77%
2025-12-01 0 1.300 1.290 1.310 1.300 1.330 636,334 832,520 1.3083 1.241 1.232 1.251 1.241 1.270 666,484 1.2491 -0.57%
2025-11-28 0 1.350 1.350 1.360 1.350 1.370 504,000 684,600 1.3583 1.248 1.248 1.258 1.248 1.267 545,039 1.2561 -0.74%
2025-11-27 0 1.360 1.360 1.370 1.360 1.370 355,892 484,166 1.3604 1.258 1.258 1.267 1.258 1.267 384,871 1.2580 0.74%
2025-11-26 0 1.350 1.350 1.360 1.350 1.360 770,000 1,046,620 1.3592 1.248 1.248 1.258 1.248 1.258 832,698 1.2569 0.00%
2025-11-25 0 1.350 1.350 1.360 1.350 1.360 946,000 1,280,120 1.3532 1.248 1.248 1.258 1.248 1.258 1,023,029 1.2513 0.75%
2025-11-24 0 1.340 1.330 1.340 1.340 1.380 668,000 907,420 1.3584 1.239 1.230 1.239 1.239 1.276 722,393 1.2561 -1.47%
2025-11-21 0 1.360 1.360 1.370 1.360 1.400 1,418,284 1,960,677 1.3824 1.258 1.258 1.267 1.258 1.295 1,533,770 1.2783 -4.23%
2025-11-20 0 1.420 1.400 1.420 1.370 1.420 880,000 1,233,370 1.4016 1.313 1.295 1.313 1.267 1.313 951,655 1.2960 2.16%
2025-11-19 0 1.390 1.380 1.390 1.340 1.410 8,748,000 11,981,080 1.3696 1.285 1.276 1.285 1.239 1.304 9,460,319 1.2665 -6.08%
2025-11-18 0 1.480 1.460 1.480 1.450 1.490 2,326,000 3,435,920 1.4772 1.369 1.350 1.369 1.341 1.378 2,515,398 1.3660 1.37%
2025-11-17 0 1.460 1.450 1.460 1.450 1.470 206,000 301,180 1.4620 1.350 1.341 1.350 1.341 1.359 222,774 1.3520 -1.35%
2025-11-14 0 1.480 1.470 1.480 1.460 1.490 2,178,000 3,209,580 1.4736 1.369 1.359 1.369 1.350 1.378 2,355,347 1.3627 1.37%
2025-11-13 0 1.460 1.450 1.460 1.440 1.460 776,537 1,129,473 1.4545 1.350 1.341 1.350 1.332 1.350 839,768 1.3450 1.39%
2025-11-12 0 1.440 1.440 1.450 1.440 1.460 477,000 692,730 1.4523 1.332 1.332 1.341 1.332 1.350 515,840 1.3429 -0.69%
2025-11-11 0 1.450 1.430 1.450 1.430 1.450 76,000 109,600 1.4421 1.341 1.322 1.341 1.322 1.341 82,188 1.3335 0.00%
2025-11-10 0 1.450 1.430 1.450 1.430 1.450 148,000 212,720 1.4373 1.341 1.322 1.341 1.322 1.341 160,051 1.3291 0.00%
2025-11-07 0 1.450 1.430 1.450 1.430 1.450 401,032 578,906 1.4435 1.341 1.322 1.341 1.322 1.341 433,687 1.3348 0.69%
2025-11-06 0 1.440 1.440 1.450 1.440 1.450 400,000 576,180 1.4405 1.332 1.332 1.341 1.332 1.341 432,571 1.3320 0.70%
2025-11-05 0 1.430 1.430 1.450 1.420 1.450 652,000 935,420 1.4347 1.322 1.322 1.341 1.313 1.341 705,090 1.3267 -1.38%
2025-11-04 0 1.450 1.440 1.460 1.450 1.460 176,000 255,700 1.4528 1.341 1.332 1.350 1.341 1.350 190,331 1.3434 -0.68%
2025-11-03 0 1.460 1.450 1.460 1.450 1.460 482,000 702,740 1.4580 1.350 1.341 1.350 1.341 1.350 521,248 1.3482 0.69%
2025-10-31 0 1.450 1.450 1.460 1.450 1.460 741,989 1,081,283 1.4573 1.341 1.341 1.350 1.341 1.350 802,407 1.3476 0.00%
2025-10-30 0 1.450 1.450 1.460 1.450 1.470 358,000 522,740 1.4602 1.341 1.341 1.350 1.341 1.359 387,151 1.3502 0.00%
2025-10-28 0 1.450 1.450 1.460 1.450 1.460 212,000 309,240 1.4587 1.341 1.341 1.350 1.341 1.350 229,262 1.3488 -0.68%
2025-10-27 0 1.460 1.460 1.470 1.450 1.460 554,000 806,260 1.4553 1.350 1.350 1.359 1.341 1.350 599,110 1.3458 1.39%
2025-10-24 0 1.440 1.440 1.460 1.440 1.460 434,000 629,820 1.4512 1.332 1.332 1.350 1.332 1.350 469,339 1.3419 -0.69%
2025-10-23 0 1.450 1.450 1.460 1.450 1.460 518,341 755,897 1.4583 1.341 1.341 1.350 1.341 1.350 560,548 1.3485 0.00%
2025-10-22 0 1.450 1.450 1.460 1.450 1.460 108,000 157,240 1.4559 1.341 1.341 1.350 1.341 1.350 116,794 1.3463 -0.68%
2025-10-21 0 1.460 1.460 1.470 1.450 1.480 324,000 474,460 1.4644 1.350 1.350 1.359 1.341 1.369 350,382 1.3541 0.69%
2025-10-20 0 1.450 1.450 1.460 1.450 1.470 230,000 337,180 1.4660 1.341 1.341 1.350 1.341 1.359 248,728 1.3556 0.00%
2025-10-17 0 1.450 1.450 1.460 1.450 1.470 610,000 887,640 1.4551 1.341 1.341 1.350 1.341 1.359 659,670 1.3456 -1.36%
2025-10-16 0 1.470 1.450 1.470 1.450 1.470 132,000 192,200 1.4561 1.359 1.341 1.359 1.341 1.359 142,748 1.3464 1.38%
2025-10-15 0 1.450 1.450 1.470 1.450 1.470 52,000 75,720 1.4562 1.341 1.341 1.359 1.341 1.359 56,234 1.3465 0.00%
2025-10-14 0 1.450 1.450 1.470 1.450 1.460 364,000 528,000 1.4505 1.341 1.341 1.359 1.341 1.350 393,639 1.3413 0.00%
2025-10-13 0 1.450 1.440 1.450 1.440 1.460 1,001,000 1,448,330 1.4469 1.341 1.332 1.341 1.332 1.350 1,082,508 1.3379 0.00%
2025-10-10 0 1.450 1.450 1.460 1.450 1.510 924,000 1,364,800 1.4771 1.341 1.341 1.350 1.341 1.396 999,238 1.3658 -2.68%
2025-10-09 0 1.490 1.480 1.490 1.460 1.500 1,322,665 1,957,757 1.4802 1.378 1.369 1.378 1.350 1.387 1,430,365 1.3687 2.05%
2025-10-08 0 1.460 1.430 1.460 1.440 1.460 566,000 822,080 1.4524 1.350 1.322 1.350 1.332 1.350 612,087 1.3431 1.39%
2025-10-06 0 1.440 1.440 1.450 1.440 1.460 560,000 813,720 1.4531 1.332 1.332 1.341 1.332 1.350 605,599 1.3437 -0.69%
2025-10-03 0 1.450 1.440 1.450 1.440 1.450 222,000 321,140 1.4466 1.341 1.332 1.341 1.332 1.341 240,077 1.3377 -0.68%
2025-10-02 0 1.460 1.450 1.460 1.440 1.460 492,000 713,800 1.4508 1.350 1.341 1.350 1.332 1.350 532,062 1.3416 0.00%
2025-09-30 0 1.460 1.460 1.470 1.460 1.480 261,000 384,180 1.4720 1.350 1.350 1.359 1.350 1.369 282,252 1.3611 -0.68%
2025-09-29 0 1.470 1.450 1.470 1.450 1.470 360,000 525,000 1.4583 1.359 1.341 1.359 1.341 1.359 389,314 1.3485 0.00%
2025-09-26 0 1.470 1.460 1.470 1.470 1.480 474,000 698,300 1.4732 1.359 1.350 1.359 1.359 1.369 512,596 1.3623 -0.68%
2025-09-25 0 1.480 1.470 1.480 1.440 1.490 916,000 1,347,900 1.4715 1.369 1.359 1.369 1.332 1.378 990,587 1.3607 2.07%
2025-09-24 0 1.450 1.450 1.460 1.440 1.470 422,000 612,380 1.4511 1.341 1.341 1.350 1.332 1.359 456,362 1.3419 0.69%
2025-09-23 0 1.440 1.440 1.460 1.440 1.460 42,000 60,520 1.4410 1.332 1.332 1.350 1.332 1.350 45,420 1.3325 -2.04%
2025-09-22 0 1.470 1.450 1.470 1.450 1.470 498,000 724,460 1.4547 1.359 1.341 1.359 1.341 1.359 538,550 1.3452 0.68%
2025-09-19 0 1.460 1.450 1.460 1.450 1.470 520,000 758,300 1.4583 1.350 1.341 1.350 1.341 1.359 562,342 1.3485 0.00%
2025-09-18 0 1.460 1.450 1.460 1.450 1.460 254,000 368,840 1.4521 1.350 1.341 1.350 1.341 1.350 274,682 1.3428 -0.68%
2025-09-17 0 1.470 1.470 1.480 1.450 1.470 286,000 418,160 1.4621 1.359 1.359 1.369 1.341 1.359 309,288 1.3520 1.38%
2025-09-16 0 1.450 1.450 1.470 1.450 1.480 660,000 963,100 1.4592 1.341 1.341 1.359 1.341 1.369 713,741 1.3494 -2.03%
2025-09-15 0 1.480 1.480 1.490 1.480 1.520 1,482,000 2,213,920 1.4939 1.369 1.369 1.378 1.369 1.406 1,602,674 1.3814 0.00%
2025-09-12 0 1.480 1.480 1.490 1.480 1.520 424,000 633,200 1.4934 1.369 1.369 1.378 1.369 1.406 458,525 1.3810 -1.99%
2025-09-11 0 1.510 1.510 1.530 1.500 1.530 186,000 282,170 1.5170 1.396 1.396 1.415 1.387 1.415 201,145 1.4028 0.00%
2025-09-10 0 1.510 1.510 1.520 1.500 1.530 328,000 496,560 1.5139 1.396 1.396 1.406 1.387 1.415 354,708 1.3999 -1.31%
2025-09-09 0 1.530 1.530 1.540 1.430 1.530 3,434,000 5,073,460 1.4774 1.415 1.415 1.424 1.322 1.415 3,713,618 1.3662 5.52%
2025-09-08 0 1.450 1.450 1.460 1.410 1.450 128,000 182,580 1.4264 1.341 1.341 1.350 1.304 1.341 138,423 1.3190 2.84%
2025-09-05 0 1.410 1.410 1.420 1.400 1.450 1,162,688 1,641,657 1.4119 1.304 1.304 1.313 1.295 1.341 1,257,362 1.3056 -1.40%
2025-09-04 0 1.430 1.430 1.450 1.420 1.460 242,000 348,140 1.4386 1.322 1.322 1.341 1.313 1.350 261,705 1.3303 0.00%
2025-09-03 0 1.430 1.420 1.440 1.410 1.440 824,000 1,173,760 1.4245 1.322 1.313 1.332 1.304 1.332 891,095 1.3172 0.00%
2025-09-02 0 1.430 1.430 1.450 1.420 1.450 878,000 1,259,120 1.4341 1.322 1.322 1.341 1.313 1.341 949,492 1.3261 -1.38%
2025-09-01 0 1.450 1.440 1.460 1.440 1.500 550,000 801,300 1.4569 1.341 1.332 1.350 1.332 1.387 594,785 1.3472 -1.36%
2025-08-29 0 1.470 1.470 1.490 1.460 1.480 294,000 431,440 1.4675 1.359 1.359 1.378 1.350 1.369 317,939 1.3570 0.68%
2025-08-28 0 1.460 1.460 1.470 1.460 1.490 288,000 423,920 1.4719 1.350 1.350 1.359 1.350 1.378 311,451 1.3611 -1.35%
2025-08-27 0 1.480 1.480 1.490 1.480 1.520 232,000 345,910 1.4910 1.369 1.369 1.378 1.369 1.406 250,891 1.3787 -1.99%
2025-08-26 0 1.510 1.510 1.520 1.500 1.520 298,000 451,200 1.5141 1.396 1.396 1.406 1.387 1.406 322,265 1.4001 0.67%
2025-08-25 0 1.500 1.500 1.510 1.500 1.520 178,000 268,840 1.5103 1.387 1.387 1.396 1.387 1.406 192,494 1.3966 0.67%
2025-08-22 0 1.490 1.490 1.510 1.490 1.520 514,000 768,420 1.4950 1.378 1.378 1.396 1.378 1.406 555,853 1.3824 -1.32%
2025-08-21 0 1.510 1.500 1.510 1.500 1.520 386,000 581,680 1.5069 1.396 1.387 1.396 1.387 1.406 417,431 1.3935 0.67%
2025-08-20 0 1.500 1.500 1.510 1.480 1.500 350,000 521,060 1.4887 1.387 1.387 1.396 1.369 1.387 378,499 1.3766 1.35%
2025-08-19 0 1.480 1.480 1.490 1.450 1.560 970,000 1,447,200 1.4920 1.369 1.369 1.378 1.341 1.443 1,048,984 1.3796 3.50%
2025-08-18 0 1.430 1.430 1.450 1.420 1.450 884,000 1,269,080 1.4356 1.322 1.322 1.341 1.313 1.341 955,981 1.3275 -1.38%
2025-08-15 0 1.450 1.440 1.460 1.440 1.460 1,140,000 1,658,000 1.4544 1.341 1.332 1.350 1.332 1.350 1,232,826 1.3449 -0.68%
2025-08-14 0 1.460 1.450 1.460 1.440 1.480 2,264,000 3,304,920 1.4598 1.350 1.341 1.350 1.332 1.369 2,448,349 1.3499 0.00%
2025-08-13 0 1.460 1.460 1.480 1.460 1.510 1,906,000 2,820,260 1.4797 1.350 1.350 1.369 1.350 1.396 2,061,199 1.3683 -2.67%
2025-08-12 0 1.500 1.500 1.510 1.500 1.540 1,026,000 1,556,860 1.5174 1.387 1.387 1.396 1.387 1.424 1,109,544 1.4032 -1.32%
2025-08-11 0 1.520 1.520 1.540 1.520 1.600 604,000 931,720 1.5426 1.406 1.406 1.424 1.406 1.480 653,182 1.4264 -0.98%
2025-08-08 0 1.650 1.650 1.660 1.650 1.660 776,000 1,286,140 1.6574 1.419 1.419 1.428 1.419 1.428 902,058 1.4258 -1.20%
2025-08-07 0 1.670 1.650 1.670 1.660 1.670 662,184 1,100,827 1.6624 1.437 1.419 1.437 1.428 1.437 769,753 1.4301 0.60%
2025-08-06 0 1.660 1.650 1.660 1.640 1.680 884,000 1,468,880 1.6616 1.428 1.419 1.428 1.411 1.445 1,027,602 1.4294 1.22%
2025-08-05 0 1.640 1.630 1.660 1.640 1.680 1,074,000 1,776,260 1.6539 1.411 1.402 1.428 1.411 1.445 1,248,466 1.4228 -1.80%
2025-08-04 0 1.670 1.660 1.680 1.650 1.680 1,094,000 1,816,840 1.6607 1.437 1.428 1.445 1.419 1.445 1,271,715 1.4287 1.83%
2025-08-01 0 1.640 1.630 1.640 1.640 1.670 586,000 966,460 1.6492 1.411 1.402 1.411 1.411 1.437 681,193 1.4188 -1.80%
2025-07-31 0 1.670 1.660 1.670 1.650 1.690 234,000 389,520 1.6646 1.437 1.428 1.437 1.419 1.454 272,012 1.4320 -1.18%
2025-07-30 0 1.690 1.670 1.690 1.660 1.690 716,000 1,201,320 1.6778 1.454 1.437 1.454 1.428 1.454 832,311 1.4434 0.60%
2025-07-29 0 1.680 1.670 1.680 1.600 1.680 1,062,000 1,755,540 1.6531 1.445 1.437 1.445 1.376 1.445 1,234,517 1.4220 2.44%
2025-07-28 0 1.640 1.640 1.660 1.600 1.660 832,782 1,371,138 1.6465 1.411 1.411 1.428 1.376 1.428 968,064 1.4164 -2.38%
2025-07-25 0 1.680 1.670 1.680 1.650 1.680 230,000 382,900 1.6648 1.445 1.437 1.445 1.419 1.445 267,362 1.4321 0.60%
2025-07-24 0 1.670 1.670 1.680 1.660 1.680 790,000 1,317,040 1.6671 1.437 1.437 1.445 1.428 1.445 918,332 1.4342 0.00%
2025-07-23 0 1.670 1.660 1.670 1.650 1.690 1,126,000 1,872,330 1.6628 1.437 1.428 1.437 1.419 1.454 1,308,913 1.4304 -0.60%
2025-07-22 0 1.680 1.680 1.690 1.670 1.690 695,783 1,167,785 1.6784 1.445 1.445 1.454 1.437 1.454 808,810 1.4438 0.00%
2025-07-21 0 1.680 1.680 1.690 1.650 1.690 692,000 1,156,880 1.6718 1.445 1.445 1.454 1.419 1.454 804,412 1.4382 1.82%
2025-07-18 0 1.650 1.650 1.660 1.650 1.670 794,000 1,313,640 1.6545 1.419 1.419 1.428 1.419 1.437 922,982 1.4233 -0.60%
2025-07-17 0 1.660 1.660 1.680 1.650 1.690 632,000 1,052,700 1.6657 1.428 1.428 1.445 1.419 1.454 734,665 1.4329 -0.60%
2025-07-16 0 1.670 1.670 1.690 1.630 1.700 794,000 1,326,440 1.6706 1.437 1.437 1.454 1.402 1.462 922,982 1.4371 -1.18%
2025-07-15 0 1.690 1.680 1.700 1.670 1.700 476,000 802,920 1.6868 1.454 1.445 1.462 1.437 1.462 553,324 1.4511 0.00%
2025-07-14 0 1.690 1.690 1.710 1.670 1.710 500,000 840,140 1.6803 1.454 1.454 1.471 1.437 1.471 581,223 1.4455 -0.59%
2025-07-11 0 1.700 1.690 1.700 1.660 1.720 848,000 1,429,970 1.6863 1.462 1.454 1.462 1.428 1.480 985,754 1.4506 1.19%
2025-07-10 0 1.680 1.680 1.700 1.660 1.720 1,350,000 2,274,740 1.6850 1.445 1.445 1.462 1.428 1.480 1,569,301 1.4495 -1.75%
2025-07-09 0 1.710 1.710 1.730 1.700 1.740 666,000 1,136,800 1.7069 1.471 1.471 1.488 1.462 1.497 774,189 1.4684 -1.72%
2025-07-08 0 1.740 1.710 1.740 1.710 1.780 1,996,807 3,476,596 1.7411 1.497 1.471 1.497 1.471 1.531 2,321,179 1.4978 -0.57%
2025-07-07 0 1.750 1.740 1.750 1.660 1.750 2,362,000 4,072,940 1.7244 1.505 1.497 1.505 1.428 1.505 2,745,696 1.4834 4.17%
2025-07-04 0 1.680 1.660 1.680 1.640 1.680 978,000 1,622,460 1.6590 1.445 1.428 1.445 1.411 1.445 1,136,872 1.4271 0.60%
2025-07-03 0 1.670 1.660 1.670 1.650 1.680 904,000 1,508,220 1.6684 1.437 1.428 1.437 1.419 1.445 1,050,851 1.4352 -0.60%
2025-07-02 0 1.680 1.660 1.680 1.630 1.680 948,000 1,577,260 1.6638 1.445 1.428 1.445 1.402 1.445 1,101,998 1.4313 3.07%
2025-06-30 0 1.630 1.630 1.640 1.590 1.650 1,612,000 2,606,248 1.6168 1.402 1.402 1.411 1.368 1.419 1,873,862 1.3908 1.87%
2025-06-27 0 1.600 1.590 1.600 1.590 1.610 800,000 1,280,550 1.6007 1.376 1.368 1.376 1.368 1.385 929,956 1.3770 -0.62%
2025-06-26 0 1.610 1.600 1.610 1.570 1.620 2,128,000 3,384,870 1.5906 1.385 1.376 1.385 1.351 1.394 2,473,684 1.3684 -1.23%
2025-06-25 0 1.630 1.620 1.630 1.620 1.710 2,456,000 4,044,828 1.6469 1.402 1.394 1.402 1.394 1.471 2,854,966 1.4168 -4.68%
2025-06-24 0 1.710 1.700 1.710 1.680 1.710 1,722,000 2,914,604 1.6926 1.471 1.462 1.471 1.445 1.471 2,001,731 1.4560 1.18%
2025-06-23 0 1.690 1.680 1.690 1.620 1.690 4,292,000 7,191,190 1.6755 1.454 1.445 1.454 1.394 1.454 4,989,216 1.4413 3.05%
2025-06-20 0 1.640 1.630 1.640 1.600 1.640 704,240 1,148,537 1.6309 1.411 1.402 1.411 1.376 1.411 818,641 1.4030 1.86%
2025-06-19 0 1.610 1.610 1.620 1.590 1.640 1,528,000 2,464,010 1.6126 1.385 1.385 1.394 1.368 1.411 1,776,217 1.3872 -2.42%
2025-06-18 0 1.650 1.640 1.650 1.620 1.670 2,966,000 4,901,620 1.6526 1.419 1.411 1.419 1.394 1.437 3,447,813 1.4217 1.23%
2025-06-17 0 1.630 1.630 1.640 1.570 1.640 2,396,000 3,875,080 1.6173 1.402 1.402 1.411 1.351 1.411 2,785,219 1.3913 1.24%
2025-06-16 0 1.610 1.610 1.620 1.450 1.610 7,138,500 11,104,730 1.5556 1.385 1.385 1.394 1.247 1.385 8,298,116 1.3382 13.38%
2025-06-13 0 1.420 1.420 1.430 1.340 1.420 4,986,000 6,956,960 1.3953 1.222 1.222 1.230 1.153 1.222 5,795,953 1.2003 3.65%
2025-06-12 0 1.370 1.360 1.370 1.330 1.370 1,040,000 1,401,220 1.3473 1.179 1.170 1.179 1.144 1.179 1,208,943 1.1590 1.48%
2025-06-11 0 1.350 1.340 1.350 1.320 1.350 362,000 484,120 1.3373 1.161 1.153 1.161 1.136 1.161 420,805 1.1505 0.75%
2025-06-10 0 1.340 1.340 1.350 1.280 1.350 846,000 1,102,980 1.3038 1.153 1.153 1.161 1.101 1.161 983,429 1.1216 3.88%
2025-06-09 0 1.290 1.290 1.300 1.280 1.290 98,000 125,840 1.2841 1.110 1.110 1.118 1.101 1.110 113,920 1.1046 0.78%
2025-06-06 0 1.280 1.280 1.290 1.260 1.290 166,997 213,786 1.2802 1.101 1.101 1.110 1.084 1.110 194,125 1.1013 -0.78%
2025-06-05 0 1.290 1.270 1.300 1.270 1.310 364,000 466,320 1.2811 1.110 1.093 1.118 1.093 1.127 423,130 1.1021 -2.27%
2025-06-04 0 1.320 1.310 1.320 1.300 1.320 134,000 175,240 1.3078 1.136 1.127 1.136 1.118 1.136 155,768 1.1250 0.76%
2025-06-03 0 1.310 1.300 1.310 1.280 1.310 318,000 410,200 1.2899 1.127 1.118 1.127 1.101 1.127 369,658 1.1097 1.55%
2025-06-02 0 1.290 1.290 1.300 1.280 1.320 222,000 287,720 1.2960 1.110 1.110 1.118 1.101 1.136 258,063 1.1149 -2.27%
2025-05-30 0 1.320 1.300 1.320 1.290 1.340 368,000 486,120 1.3210 1.136 1.118 1.136 1.110 1.153 427,780 1.1364 1.54%
2025-05-29 0 1.300 1.280 1.300 1.200 1.320 1,332,000 1,704,140 1.2794 1.118 1.101 1.118 1.032 1.136 1,548,377 1.1006 -0.76%
2025-05-28 0 1.310 1.300 1.310 1.300 1.330 432,000 566,380 1.3111 1.127 1.118 1.127 1.118 1.144 502,176 1.1279 -0.76%
2025-05-27 0 1.320 1.320 1.330 1.280 1.360 1,574,000 2,093,880 1.3303 1.136 1.136 1.144 1.101 1.170 1,829,689 1.1444 3.94%
2025-05-26 0 1.270 1.260 1.270 1.260 1.350 2,094,000 2,712,664 1.2954 1.093 1.084 1.093 1.084 1.161 2,434,161 1.1144 0.00%
2025-05-23 0 1.270 1.260 1.270 1.270 1.310 1,822,226 2,344,653 1.2867 1.093 1.084 1.093 1.093 1.127 2,118,238 1.1069 -2.31%
2025-05-22 0 1.300 1.290 1.300 1.240 1.310 1,862,000 2,385,510 1.2812 1.118 1.110 1.118 1.067 1.127 2,164,473 1.1021 4.84%
2025-05-21 0 1.240 1.230 1.240 1.230 1.260 3,884,000 4,802,780 1.2366 1.067 1.058 1.067 1.058 1.084 4,514,938 1.0638 -1.59%
2025-05-20 0 1.260 1.240 1.260 1.190 1.260 1,480,000 1,834,540 1.2396 1.084 1.067 1.084 1.024 1.084 1,720,419 1.0663 6.78%
2025-05-19 0 1.180 1.170 1.180 1.170 1.200 262,000 312,060 1.1911 1.015 1.006 1.015 1.006 1.032 304,561 1.0246 -2.48%
2025-05-16 0 1.210 1.200 1.210 1.200 1.210 40,000 48,060 1.2015 1.041 1.032 1.041 1.032 1.041 46,498 1.0336 0.00%
2025-05-15 0 1.210 1.200 1.210 1.200 1.210 68,000 81,680 1.2012 1.041 1.032 1.041 1.032 1.041 79,046 1.0333 0.00%
2025-05-14 0 1.210 1.190 1.210 1.190 1.210 436,000 522,700 1.1989 1.041 1.024 1.041 1.024 1.041 506,826 1.0313 0.00%
2025-05-13 0 1.210 1.180 1.210 1.130 1.210 4,590,000 5,360,720 1.1679 1.041 1.015 1.041 0.972 1.041 5,335,624 1.0047 0.83%
2025-05-12 0 1.200 1.200 1.210 1.200 1.210 422,000 506,700 1.2007 1.032 1.032 1.041 1.032 1.041 490,552 1.0329 0.84%
2025-05-09 0 1.190 1.190 1.220 1.190 1.210 625,884 750,339 1.1988 1.024 1.024 1.050 1.024 1.041 727,556 1.0313 -1.65%
2025-05-08 0 1.210 1.210 1.230 1.210 1.230 16,000 19,400 1.2125 1.041 1.041 1.058 1.041 1.058 18,599 1.0431 -1.63%
2025-05-07 0 1.230 1.200 1.260 1.200 1.230 194,000 233,880 1.2056 1.058 1.032 1.084 1.032 1.058 225,514 1.0371 2.50%
2025-05-06 0 1.200 1.200 1.210 1.190 1.200 238,000 284,800 1.1966 1.032 1.032 1.041 1.024 1.032 276,662 1.0294 -0.83%
2025-05-02 0 1.210 1.190 1.210 1.180 1.220 584,000 700,080 1.1988 1.041 1.024 1.041 1.015 1.050 678,868 1.0312 -0.82%
2025-04-30 0 1.220 1.210 1.230 1.210 1.230 466,000 570,000 1.2232 1.050 1.041 1.058 1.041 1.058 541,700 1.0522 -1.61%
2025-04-29 0 1.240 1.220 1.240 1.220 1.240 176,000 215,940 1.2269 1.067 1.050 1.067 1.050 1.067 204,590 1.0555 0.00%
2025-04-28 0 1.240 1.230 1.240 1.230 1.250 276,000 341,360 1.2368 1.067 1.058 1.067 1.058 1.075 320,835 1.0640 0.81%
2025-04-25 0 1.230 1.230 1.240 1.220 1.260 336,000 419,600 1.2488 1.058 1.058 1.067 1.050 1.084 390,582 1.0743 -1.60%
2025-04-24 0 1.250 1.240 1.250 1.210 1.260 660,235 820,193 1.2423 1.075 1.067 1.075 1.041 1.084 767,487 1.0687 2.46%
2025-04-23 0 1.220 1.210 1.220 1.200 1.240 600,000 727,540 1.2126 1.050 1.041 1.050 1.032 1.067 697,467 1.0431 -0.81%
2025-04-22 0 1.230 1.200 1.230 1.200 1.240 76,000 92,780 1.2208 1.058 1.032 1.058 1.032 1.067 88,346 1.0502 0.82%
2025-04-17 0 1.220 1.210 1.220 1.200 1.220 298,000 361,980 1.2147 1.050 1.041 1.050 1.032 1.050 346,409 1.0450 0.00%
2025-04-16 0 1.220 1.220 1.240 1.200 1.230 394,000 480,200 1.2188 1.050 1.050 1.067 1.032 1.058 458,003 1.0485 -2.40%
2025-04-15 0 1.250 1.250 1.270 1.250 1.290 566,000 716,940 1.2667 1.075 1.075 1.093 1.075 1.110 657,944 1.0897 -1.57%
2025-04-14 0 1.270 1.270 1.280 1.260 1.310 1,394,286 1,792,466 1.2856 1.093 1.093 1.101 1.084 1.127 1,620,781 1.1059 1.60%
2025-04-11 0 1.250 1.240 1.250 1.190 1.280 2,216,000 2,749,640 1.2408 1.075 1.067 1.075 1.024 1.101 2,575,979 1.0674 5.04%
2025-04-10 0 1.190 1.180 1.210 1.120 1.210 2,078,000 2,455,060 1.1815 1.024 1.015 1.041 0.963 1.041 2,415,561 1.0164 5.31%
2025-04-09 0 1.130 1.100 1.130 1.100 1.140 604,000 674,560 1.1168 0.972 0.946 0.972 0.946 0.981 702,117 0.9608 0.00%
2025-04-08 0 1.130 1.120 1.140 1.080 1.140 248,703 280,861 1.1293 0.972 0.963 0.981 0.929 0.981 289,104 0.9715 3.67%
2025-04-07 0 1.090 1.090 1.100 0.980 1.140 4,696,000 5,164,660 1.0998 0.938 0.938 0.946 0.843 0.981 5,458,843 0.9461 -7.63%
2025-04-03 0 1.180 1.180 1.190 1.180 1.190 666,000 786,480 1.1809 1.015 1.015 1.024 1.015 1.024 774,189 1.0159 -1.67%
2025-04-02 0 1.200 1.190 1.200 1.190 1.210 650,000 775,180 1.1926 1.032 1.024 1.032 1.024 1.041 755,589 1.0259 -0.83%
2025-04-01 0 1.210 1.200 1.210 1.180 1.210 440,000 525,800 1.1950 1.041 1.032 1.041 1.015 1.041 511,476 1.0280 2.54%
2025-03-31 0 1.180 1.180 1.190 1.180 1.190 610,000 720,320 1.1809 1.015 1.015 1.024 1.015 1.024 709,092 1.0158 -0.84%
2025-03-28 0 1.190 1.190 1.200 1.190 1.200 286,000 341,500 1.1941 1.024 1.024 1.032 1.024 1.032 332,459 1.0272 -0.83%
2025-03-27 0 1.200 1.180 1.200 1.180 1.200 1,862,000 2,220,020 1.1923 1.032 1.015 1.032 1.015 1.032 2,164,473 1.0257 0.84%
2025-03-26 0 1.190 1.180 1.190 1.170 1.190 957,515 1,130,682 1.1809 1.024 1.015 1.024 1.006 1.024 1,113,059 1.0158 3.48%
2025-03-25 0 1.150 1.150 1.170 1.150 1.170 1,124,334 1,303,670 1.1595 0.989 0.989 1.006 0.989 1.006 1,306,977 0.9975 -1.71%
2025-03-24 0 1.170 1.170 1.180 1.170 1.180 42,000 49,200 1.1714 1.006 1.006 1.015 1.006 1.015 48,823 1.0077 -0.85%
2025-03-21 0 1.180 1.170 1.180 1.160 1.180 1,310,418 1,533,653 1.1704 1.015 1.006 1.015 0.998 1.015 1,523,289 1.0068 1.72%
2025-03-20 0 1.160 1.160 1.180 1.160 1.180 244,000 283,870 1.1634 0.998 0.998 1.015 0.998 1.015 283,637 1.0008 -0.85%
2025-03-19 0 1.170 1.170 1.180 1.160 1.190 1,064,000 1,252,280 1.1770 1.006 1.006 1.015 0.998 1.024 1,236,842 1.0125 0.00%
2025-03-18 0 1.170 1.170 1.180 1.160 1.190 400,000 468,620 1.1716 1.006 1.006 1.015 0.998 1.024 464,978 1.0078 0.86%
2025-03-17 0 1.160 1.160 1.170 1.160 1.170 632,000 736,100 1.1647 0.998 0.998 1.006 0.998 1.006 734,665 1.0020 -0.85%
2025-03-14 0 1.170 1.170 1.190 1.160 1.200 1,562,001 1,843,221 1.1800 1.006 1.006 1.024 0.998 1.032 1,815,741 1.0151 -1.68%
2025-03-13 0 1.190 1.190 1.200 1.190 1.200 376,000 447,640 1.1905 1.024 1.024 1.032 1.024 1.032 437,079 1.0242 -0.83%
2025-03-12 0 1.200 1.190 1.210 1.190 1.210 758,000 909,500 1.1999 1.032 1.024 1.041 1.024 1.041 881,134 1.0322 0.00%
2025-03-11 0 1.200 1.180 1.200 1.170 1.200 644,000 761,840 1.1830 1.032 1.015 1.032 1.006 1.032 748,615 1.0177 2.56%
2025-03-10 0 1.170 1.170 1.180 1.170 1.180 1,054,000 1,239,380 1.1759 1.006 1.006 1.015 1.006 1.015 1,225,217 1.0116 -1.68%
2025-03-07 0 1.190 1.190 1.200 1.190 1.200 626,411 745,993 1.1909 1.024 1.024 1.032 1.024 1.032 728,169 1.0245 -0.83%
2025-03-06 0 1.200 1.200 1.210 1.190 1.210 2,136,000 2,563,240 1.2000 1.032 1.032 1.041 1.024 1.041 2,482,983 1.0323 -1.64%
2025-03-05 0 1.220 1.200 1.220 1.200 1.230 210,000 254,520 1.2120 1.050 1.032 1.050 1.032 1.058 244,114 1.0426 0.00%
2025-03-04 0 1.220 1.210 1.220 1.190 1.230 564,000 681,860 1.2090 1.050 1.041 1.050 1.024 1.058 655,619 1.0400 2.52%
2025-03-03 0 1.190 1.190 1.210 1.190 1.200 572,000 683,260 1.1945 1.024 1.024 1.041 1.024 1.032 664,919 1.0276 -0.83%
2025-02-28 0 1.200 1.190 1.200 1.190 1.210 1,560,000 1,862,180 1.1937 1.032 1.024 1.032 1.024 1.041 1,813,415 1.0269 -0.83%
2025-02-27 0 1.210 1.200 1.210 1.190 1.220 1,698,000 2,038,940 1.2008 1.041 1.032 1.041 1.024 1.050 1,973,832 1.0330 0.00%
2025-02-26 0 1.210 1.200 1.210 1.200 1.220 1,746,000 2,103,080 1.2045 1.041 1.032 1.041 1.032 1.050 2,029,630 1.0362 0.00%
2025-02-25 0 1.210 1.200 1.210 1.200 1.240 538,000 652,080 1.2120 1.041 1.032 1.041 1.032 1.067 625,396 1.0427 -1.22%
2025-02-24 0 1.260 1.260 1.270 1.230 1.270 2,014,000 2,526,700 1.2546 1.054 1.054 1.062 1.029 1.062 2,408,055 1.0493 1.61%
2025-02-21 0 1.240 1.230 1.240 1.200 1.250 1,586,050 1,949,940 1.2294 1.037 1.029 1.037 1.004 1.045 1,896,374 1.0282 2.48%
2025-02-20 0 1.210 1.200 1.210 1.190 1.210 1,268,000 1,520,500 1.1991 1.012 1.004 1.012 0.995 1.012 1,516,094 1.0029 -0.82%
2025-02-19 0 1.220 1.210 1.220 1.200 1.220 700,000 847,840 1.2112 1.020 1.012 1.020 1.004 1.020 836,961 1.0130 -1.61%
2025-02-18 0 1.240 1.220 1.240 1.210 1.240 1,352,000 1,656,920 1.2255 1.037 1.020 1.037 1.012 1.037 1,616,530 1.0250 -0.80%
2025-02-17 0 1.250 1.240 1.250 1.230 1.250 716,000 886,590 1.2383 1.045 1.037 1.045 1.029 1.045 856,091 1.0356 0.81%
2025-02-14 0 1.240 1.230 1.240 1.200 1.240 1,734,000 2,119,060 1.2221 1.037 1.029 1.037 1.004 1.037 2,073,271 1.0221 4.20%
2025-02-13 0 1.190 1.180 1.190 1.170 1.220 4,844,000 5,753,340 1.1877 0.995 0.987 0.995 0.979 1.020 5,791,768 0.9934 -1.65%
2025-02-12 0 1.210 1.200 1.210 1.200 1.290 3,144,000 3,884,840 1.2356 1.012 1.004 1.012 1.004 1.079 3,759,149 1.0334 -7.63%
2025-02-11 0 1.310 1.300 1.310 1.300 1.320 928,000 1,210,520 1.3044 1.096 1.087 1.096 1.087 1.104 1,109,571 1.0910 -1.50%
2025-02-10 0 1.330 1.320 1.330 1.310 1.370 1,944,000 2,584,040 1.3292 1.112 1.104 1.112 1.096 1.146 2,324,359 1.1117 -1.48%
2025-02-07 0 1.350 1.340 1.350 1.280 1.370 7,315,626 9,764,858 1.3348 1.129 1.121 1.129 1.071 1.146 8,746,987 1.1164 6.30%
2025-02-06 0 1.270 1.260 1.270 1.230 1.290 1,820,000 2,289,180 1.2578 1.062 1.054 1.062 1.029 1.079 2,176,098 1.0520 3.25%
2025-02-05 0 1.230 1.220 1.230 1.200 1.240 1,368,000 1,670,360 1.2210 1.029 1.020 1.029 1.004 1.037 1,635,660 1.0212 0.82%
2025-02-04 0 1.220 1.210 1.220 1.200 1.260 3,722,000 4,523,880 1.2154 1.020 1.012 1.020 1.004 1.054 4,450,239 1.0165 0.00%
2025-02-03 0 1.220 1.220 1.240 1.220 1.260 2,008,000 2,475,860 1.2330 1.020 1.020 1.037 1.020 1.054 2,400,881 1.0312 -3.17%
2025-01-28 0 1.260 1.240 1.260 1.200 1.260 1,130,000 1,393,720 1.2334 1.054 1.037 1.054 1.004 1.054 1,351,094 1.0315 2.44%
2025-01-27 0 1.230 1.230 1.250 1.230 1.320 5,026,000 6,402,980 1.2740 1.029 1.029 1.045 1.029 1.104 6,009,378 1.0655 -3.91%
2025-01-24 0 1.280 1.280 1.300 1.120 1.300 21,034,000 25,995,020 1.2359 1.071 1.071 1.087 0.937 1.087 25,149,472 1.0336 16.36%
2025-01-23 0 1.100 1.100 1.110 1.030 1.120 14,792,000 15,944,820 1.0779 0.920 0.920 0.928 0.861 0.937 17,686,175 0.9015 6.80%
2025-01-22 0 1.030 1.020 1.030 1.000 1.030 1,762,138 1,799,700 1.0213 0.861 0.853 0.861 0.836 0.861 2,106,915 0.8542 0.98%
2025-01-21 0 1.020 1.010 1.020 1.000 1.020 370,000 371,060 1.0029 0.853 0.845 0.853 0.836 0.853 442,393 0.8388 2.00%
2025-01-20 0 1.000 1.000 1.010 1.000 1.060 4,858,000 4,996,180 1.0284 0.836 0.836 0.845 0.836 0.887 5,808,507 0.8601 -3.85%
2025-01-17 0 1.040 1.030 1.040 1.010 1.040 628,000 644,080 1.0256 0.870 0.861 0.870 0.845 0.870 750,873 0.8578 2.97%
2025-01-16 0 1.010 1.010 1.020 1.010 1.040 2,116,000 2,163,860 1.0226 0.845 0.845 0.853 0.845 0.870 2,530,013 0.8553 -0.98%
2025-01-15 0 1.020 1.000 1.020 0.990 1.020 2,572,000 2,574,880 1.0011 0.853 0.836 0.853 0.828 0.853 3,075,233 0.8373 0.00%
2025-01-14 0 1.020 1.010 1.020 1.000 1.020 410,000 414,600 1.0112 0.853 0.845 0.853 0.836 0.853 490,220 0.8457 2.00%
2025-01-13 0 1.000 1.000 1.010 1.000 1.030 2,756,000 2,770,550 1.0053 0.836 0.836 0.845 0.836 0.861 3,295,234 0.8408 -0.99%
2025-01-10 0 1.010 1.000 1.010 1.000 1.020 584,000 585,780 1.0030 0.845 0.836 0.845 0.836 0.853 698,264 0.8389 -0.98%
2025-01-09 0 1.020 1.000 1.020 1.010 1.030 1,976,000 2,010,820 1.0176 0.853 0.836 0.853 0.845 0.861 2,362,620 0.8511 0.99%
2025-01-08 0 1.010 1.000 1.010 1.000 1.040 2,556,138 2,581,520 1.0099 0.845 0.836 0.845 0.836 0.870 3,056,267 0.8447 -3.81%
2025-01-07 0 1.050 1.040 1.050 1.040 1.060 2,224,000 2,321,700 1.0439 0.878 0.870 0.878 0.870 0.887 2,659,144 0.8731 0.00%
2025-01-06 0 1.050 1.050 1.060 1.020 1.060 3,368,000 3,515,280 1.0437 0.878 0.878 0.887 0.853 0.887 4,026,976 0.8729 3.96%
2025-01-03 0 1.010 1.000 1.010 1.000 1.020 1,362,000 1,371,520 1.0070 0.845 0.836 0.845 0.836 0.853 1,628,486 0.8422 1.00%
2025-01-02 0 1.000 1.000 1.010 1.000 1.020 2,130,000 2,132,340 1.0011 0.836 0.836 0.845 0.836 0.853 2,546,752 0.8373 -2.91%
2024-12-31 0 1.030 1.010 1.030 1.000 1.060 2,106,000 2,192,620 1.0411 0.861 0.845 0.861 0.836 0.887 2,518,056 0.8708 -0.96%
2024-12-30 0 1.040 1.020 1.040 1.020 1.070 5,376,000 5,616,040 1.0447 0.870 0.853 0.870 0.853 0.895 6,427,858 0.8737 -0.95%
2024-12-27 0 1.050 1.050 1.060 0.980 1.060 5,694,000 5,832,720 1.0244 0.878 0.878 0.887 0.820 0.887 6,808,077 0.8567 6.06%
2024-12-24 0 0.990 0.980 0.990 0.950 1.000 2,124,000 2,067,340 0.9733 0.828 0.820 0.828 0.795 0.836 2,539,578 0.8140 -1.00%
2024-12-23 0 1.000 0.990 1.000 0.990 1.020 3,176,000 3,187,940 1.0038 0.836 0.828 0.836 0.828 0.853 3,797,410 0.8395 -0.99%
2024-12-20 0 1.010 1.000 1.010 1.000 1.040 3,422,116 3,472,539 1.0147 0.845 0.836 0.845 0.836 0.870 4,091,681 0.8487 1.00%
2024-12-19 0 1.000 1.000 1.010 0.970 1.020 7,074,000 7,050,220 0.9966 0.836 0.836 0.845 0.811 0.853 8,458,085 0.8335 -0.99%
2024-12-18 0 1.010 1.000 1.010 1.000 1.030 3,792,000 3,821,060 1.0077 0.845 0.836 0.845 0.836 0.861 4,533,936 0.8428 0.00%
2024-12-17 0 1.010 1.010 1.020 0.970 1.030 8,458,000 8,470,660 1.0015 0.845 0.845 0.853 0.811 0.861 10,112,876 0.8376 5.21%
2024-12-16 0 0.960 0.950 0.960 0.920 0.960 4,938,000 4,672,420 0.9462 0.803 0.795 0.803 0.769 0.803 5,904,160 0.7914 4.35%
2024-12-13 0 0.920 0.920 0.930 0.840 0.930 8,020,000 7,226,260 0.9010 0.769 0.769 0.778 0.703 0.778 9,589,178 0.7536 9.52%
2024-12-12 0 0.840 0.830 0.840 0.810 0.840 5,818,000 4,812,000 0.8271 0.703 0.694 0.703 0.677 0.703 6,956,339 0.6917 3.70%
2024-12-11 0 0.810 0.790 0.810 0.790 0.810 2,666,000 2,133,280 0.8002 0.677 0.661 0.677 0.661 0.677 3,187,624 0.6692 1.25%
2024-12-10 0 0.800 0.790 0.800 0.790 0.800 1,778,000 1,407,120 0.7914 0.669 0.661 0.669 0.661 0.669 2,125,880 0.6619 -1.23%
2024-12-09 0 0.810 0.790 0.810 0.780 0.810 2,796,000 2,215,320 0.7923 0.677 0.661 0.677 0.652 0.677 3,343,060 0.6627 2.53%
2024-12-06 0 0.790 0.780 0.790 0.780 0.830 4,702,726 3,741,040 0.7955 0.661 0.652 0.661 0.652 0.694 5,622,852 0.6653 -3.66%
2024-12-05 0 0.820 0.810 0.820 0.800 0.830 3,434,000 2,809,880 0.8183 0.686 0.677 0.686 0.669 0.694 4,105,890 0.6844 2.50%
2024-12-04 0 0.800 0.790 0.800 0.780 0.810 2,274,000 1,805,240 0.7939 0.669 0.661 0.669 0.652 0.677 2,718,927 0.6640 -1.23%
2024-12-03 0 0.810 0.800 0.810 0.800 0.830 4,348,000 3,540,420 0.8143 0.677 0.669 0.677 0.669 0.694 5,198,721 0.6810 -2.41%
2024-12-02 0 0.830 0.820 0.830 0.810 0.830 1,174,000 962,620 0.8199 0.694 0.686 0.694 0.677 0.694 1,403,703 0.6858 0.00%
2024-11-29 0 0.830 0.810 0.830 0.810 0.830 2,286,000 1,871,460 0.8187 0.694 0.677 0.694 0.677 0.694 2,733,274 0.6847 1.22%
2024-11-28 0 0.820 0.800 0.820 0.810 0.830 1,234,000 1,004,080 0.8137 0.686 0.669 0.686 0.677 0.694 1,475,442 0.6805 -1.20%
2024-11-27 0 0.830 0.820 0.830 0.790 0.830 3,078,000 2,479,060 0.8054 0.694 0.686 0.694 0.661 0.694 3,680,236 0.6736 3.75%
2024-11-26 0 0.800 0.790 0.800 0.790 0.830 2,480,000 2,000,760 0.8068 0.669 0.661 0.669 0.661 0.694 2,965,232 0.6747 -3.61%
2024-11-25 0 0.830 0.820 0.830 0.820 0.840 1,378,000 1,145,900 0.8316 0.694 0.686 0.694 0.686 0.703 1,647,617 0.6955 1.22%
2024-11-22 0 0.820 0.800 0.820 0.790 0.830 4,136,000 3,351,060 0.8102 0.686 0.669 0.686 0.661 0.694 4,945,242 0.6776 2.50%
2024-11-21 0 0.800 0.790 0.800 0.790 0.810 896,851 716,960 0.7994 0.669 0.661 0.669 0.661 0.677 1,072,327 0.6686 1.27%
2024-11-20 0 0.790 0.780 0.790 0.780 0.820 1,960,000 1,568,200 0.8001 0.661 0.652 0.661 0.652 0.686 2,343,490 0.6692 0.00%
2024-11-19 0 0.790 0.780 0.790 0.770 0.790 636,000 501,120 0.7879 0.661 0.652 0.661 0.644 0.661 760,439 0.6590 1.28%
2024-11-18 0 0.780 0.770 0.780 0.740 0.800 1,024,000 795,180 0.7765 0.652 0.644 0.652 0.619 0.669 1,224,354 0.6495 2.63%
2024-11-15 0 0.760 0.740 0.760 0.750 0.760 540,000 406,720 0.7532 0.636 0.619 0.636 0.627 0.636 645,655 0.6299 1.33%
2024-11-14 0 0.750 0.720 0.750 0.730 0.790 540,000 401,900 0.7443 0.627 0.602 0.627 0.611 0.661 645,655 0.6225 1.35%
2024-11-13 0 0.740 0.730 0.740 0.710 0.750 1,022,000 746,640 0.7306 0.619 0.611 0.619 0.594 0.627 1,221,963 0.6110 -1.33%
2024-11-12 0 0.750 0.730 0.750 0.730 0.750 882,000 652,920 0.7403 0.627 0.611 0.627 0.611 0.627 1,054,570 0.6191 0.00%
2024-11-11 0 0.750 0.740 0.750 0.720 0.750 1,064,000 786,440 0.7391 0.627 0.619 0.627 0.602 0.627 1,272,180 0.6182 2.74%
2024-11-08 0 0.730 0.720 0.730 0.720 0.750 3,030,000 2,225,820 0.7346 0.611 0.602 0.611 0.602 0.627 3,622,844 0.6144 -2.67%
2024-11-07 0 0.750 0.750 0.760 0.700 0.780 5,939,218 4,349,381 0.7323 0.627 0.627 0.636 0.585 0.652 7,101,274 0.6125 10.29%
2024-11-06 0 0.680 0.660 0.680 0.640 0.680 1,644,000 1,081,660 0.6579 0.569 0.552 0.569 0.535 0.569 1,965,662 0.5503 4.62%
2024-11-05 0 0.650 0.640 0.650 0.630 0.660 944,000 609,540 0.6457 0.544 0.535 0.544 0.527 0.552 1,128,701 0.5400 1.56%
2024-11-04 0 0.640 0.630 0.640 0.640 0.660 892,000 574,040 0.6435 0.535 0.527 0.535 0.535 0.552 1,066,527 0.5382 0.00%
2024-11-01 0 0.640 0.630 0.640 0.620 0.650 690,000 438,360 0.6353 0.535 0.527 0.535 0.519 0.544 825,004 0.5313 0.00%
2024-10-31 0 0.640 0.620 0.640 0.620 0.650 512,000 324,320 0.6334 0.535 0.519 0.535 0.519 0.544 612,177 0.5298 0.00%
2024-10-30 0 0.640 0.630 0.640 0.620 0.640 336,000 213,120 0.6343 0.535 0.527 0.535 0.519 0.535 401,741 0.5305 -1.54%
2024-10-29 0 0.650 0.640 0.650 0.640 0.650 244,000 157,120 0.6439 0.544 0.535 0.544 0.535 0.544 291,741 0.5386 0.00%
2024-10-28 0 0.650 0.630 0.650 0.630 0.650 518,000 333,000 0.6429 0.544 0.527 0.544 0.527 0.544 619,351 0.5377 1.56%
2024-10-25 0 0.640 0.630 0.640 0.620 0.640 654,000 412,000 0.6300 0.535 0.527 0.535 0.519 0.535 781,960 0.5269 1.59%
2024-10-24 0 0.630 0.620 0.630 0.620 0.630 438,000 272,840 0.6229 0.527 0.519 0.527 0.519 0.527 523,698 0.5210 0.00%
2024-10-23 0 0.630 0.610 0.630 0.610 0.630 443,779 275,560 0.6209 0.527 0.510 0.527 0.510 0.527 530,608 0.5193 0.00%
2024-10-22 0 0.630 0.620 0.630 0.610 0.630 650,000 401,640 0.6179 0.527 0.519 0.527 0.510 0.527 777,178 0.5168 1.61%
2024-10-21 0 0.620 0.620 0.630 0.620 0.630 624,000 388,440 0.6225 0.519 0.519 0.527 0.519 0.527 746,091 0.5206 -3.12%
2024-10-18 0 0.640 0.620 0.640 0.610 0.640 740,000 464,220 0.6273 0.535 0.519 0.535 0.510 0.535 884,787 0.5247 4.92%
2024-10-17 0 0.610 0.610 0.620 0.610 0.630 498,000 306,480 0.6154 0.510 0.510 0.519 0.510 0.527 595,438 0.5147 -1.61%
2024-10-16 0 0.620 0.620 0.630 0.620 0.630 72,000 44,960 0.6244 0.519 0.519 0.527 0.519 0.527 86,087 0.5223 -1.59%
2024-10-15 0 0.630 0.610 0.630 0.610 0.650 1,452,000 907,160 0.6248 0.527 0.510 0.527 0.510 0.544 1,736,096 0.5225 0.00%
2024-10-14 0 0.630 0.620 0.630 0.610 0.630 80,000 49,600 0.6200 0.527 0.519 0.527 0.510 0.527 95,653 0.5185 0.00%
2024-10-10 0 0.630 0.620 0.630 0.610 0.630 422,000 261,060 0.6186 0.527 0.519 0.527 0.510 0.527 504,568 0.5174 0.00%
2024-10-09 0 0.630 0.610 0.630 0.610 0.630 444,000 274,340 0.6179 0.527 0.510 0.527 0.510 0.527 530,872 0.5168 0.00%
2024-10-08 0 0.630 0.610 0.630 0.610 0.670 1,857,933 1,155,117 0.6217 0.527 0.510 0.527 0.510 0.560 2,221,453 0.5200 -3.08%
2024-10-07 0 0.650 0.640 0.650 0.620 0.650 1,986,000 1,271,900 0.6404 0.544 0.535 0.544 0.519 0.544 2,374,577 0.5356 3.17%
2024-10-04 0 0.630 0.620 0.630 0.610 0.640 686,000 430,660 0.6278 0.527 0.519 0.527 0.510 0.535 820,221 0.5251 1.61%
2024-10-03 0 0.620 0.610 0.620 0.600 0.640 1,696,000 1,034,600 0.6100 0.519 0.510 0.519 0.502 0.535 2,027,836 0.5102 -3.12%
2024-10-02 0 0.640 0.620 0.640 0.610 0.640 2,250,000 1,408,800 0.6261 0.535 0.519 0.535 0.510 0.535 2,690,231 0.5237 3.23%
2024-09-30 0 0.620 0.610 0.620 0.600 0.630 1,262,000 780,020 0.6181 0.519 0.510 0.519 0.502 0.527 1,508,921 0.5169 3.33%
2024-09-27 0 0.600 0.600 0.610 0.590 0.620 1,528,000 926,280 0.6062 0.502 0.502 0.510 0.493 0.519 1,826,966 0.5070 -1.64%
2024-09-26 0 0.610 0.590 0.610 0.590 0.610 1,002,000 595,820 0.5946 0.510 0.493 0.510 0.493 0.510 1,198,049 0.4973 1.67%
2024-09-25 0 0.600 0.590 0.600 0.600 0.610 280,000 168,100 0.6004 0.502 0.493 0.502 0.502 0.510 334,784 0.5021 0.00%
2024-09-24 0 0.600 0.590 0.600 0.580 0.610 330,000 196,560 0.5956 0.502 0.493 0.502 0.485 0.510 394,567 0.4982 0.00%
2024-09-23 0 0.600 0.580 0.600 0.580 0.600 279,801 165,160 0.5903 0.502 0.485 0.502 0.485 0.502 334,546 0.4937 1.69%
2024-09-20 0 0.590 0.580 0.590 0.580 0.610 180,000 107,160 0.5953 0.493 0.485 0.493 0.485 0.510 215,218 0.4979 -1.67%
2024-09-19 0 0.600 0.590 0.600 0.590 0.600 138,000 82,760 0.5997 0.502 0.493 0.502 0.493 0.502 165,001 0.5016 0.00%
2024-09-17 0 0.600 0.590 0.600 0.600 0.600 14,000 8,400 0.6000 0.502 0.493 0.502 0.502 0.502 16,739 0.5018 0.00%
2024-09-16 0 0.600 0.580 0.600 0.580 0.600 96,000 56,060 0.5840 0.502 0.485 0.502 0.485 0.502 114,783 0.4884 1.69%
2024-09-13 0 0.590 0.580 0.590 0.580 0.590 348,000 205,080 0.5893 0.493 0.485 0.493 0.485 0.493 416,089 0.4929 0.00%
2024-09-12 0 0.590 0.580 0.590 0.590 0.590 14,000 8,260 0.5900 0.493 0.485 0.493 0.493 0.493 16,739 0.4935 0.00%
2024-09-11 0 0.590 0.570 0.590 0.570 0.590 64,000 37,000 0.5781 0.493 0.477 0.493 0.477 0.493 76,522 0.4835 0.00%
2024-09-10 0 0.590 0.580 0.590 0.580 0.590 40,000 23,520 0.5880 0.493 0.485 0.493 0.485 0.493 47,826 0.4918 -1.67%
2024-09-09 0 0.600 0.590 0.600 0.580 0.600 582,000 338,580 0.5818 0.502 0.493 0.502 0.485 0.502 695,873 0.4866 3.45%
2024-09-05 0 0.580 0.570 0.580 0.570 0.580 44,000 25,100 0.5705 0.485 0.477 0.485 0.477 0.485 52,609 0.4771 0.00%
2024-09-04 0 0.580 0.570 0.580 0.560 0.580 434,000 247,240 0.5697 0.485 0.477 0.485 0.468 0.485 518,916 0.4765 0.00%
2024-09-03 0 0.580 0.570 0.580 0.570 0.580 284,000 163,040 0.5741 0.485 0.477 0.485 0.477 0.485 339,567 0.4801 -0.00%
2024-09-02 0 0.610 0.600 0.610 0.590 0.610 226,000 136,820 0.6054 0.485 0.477 0.485 0.469 0.485 284,196 0.4814 0.00%
2024-08-30 0 0.610 0.590 0.610 0.590 0.600 308,000 184,300 0.5984 0.485 0.469 0.485 0.469 0.477 387,311 0.4758 1.67%
2024-08-29 0 0.600 0.590 0.600 0.580 0.600 196,000 115,600 0.5898 0.477 0.469 0.477 0.461 0.477 246,470 0.4690 1.69%
2024-08-28 0 0.590 0.580 0.590 0.580 0.590 288,000 168,320 0.5844 0.469 0.461 0.469 0.461 0.469 362,161 0.4648 0.00%
2024-08-27 0 0.590 0.580 0.590 0.570 0.590 248,000 144,280 0.5818 0.469 0.461 0.469 0.453 0.469 311,861 0.4626 1.72%
2024-08-26 0 0.580 0.570 0.580 0.570 0.580 110,000 63,700 0.5791 0.461 0.453 0.461 0.453 0.461 138,325 0.4605 0.00%
2024-08-23 0 0.580 0.570 0.580 0.570 0.580 164,000 94,020 0.5733 0.461 0.453 0.461 0.453 0.461 206,230 0.4559 0.00%
2024-08-22 0 0.580 0.570 0.580 0.560 0.580 1,472,000 837,260 0.5688 0.461 0.453 0.461 0.445 0.461 1,851,044 0.4523 1.75%
2024-08-21 0 0.570 0.570 0.580 0.570 0.570 142,679 81,333 0.5700 0.453 0.453 0.461 0.453 0.453 179,419 0.4533 0.00%
2024-08-20 0 0.570 0.570 0.580 0.570 0.580 600,000 342,900 0.5715 0.453 0.453 0.461 0.453 0.461 754,501 0.4545 -1.72%
2024-08-19 0 0.580 0.570 0.580 0.570 0.580 664,000 380,020 0.5723 0.461 0.453 0.461 0.453 0.461 834,982 0.4551 1.75%
2024-08-16 0 0.570 0.570 0.580 0.570 0.590 360,000 207,480 0.5763 0.453 0.453 0.461 0.453 0.469 452,701 0.4583 -3.39%
2024-08-15 0 0.590 0.580 0.590 0.570 0.590 498,000 287,700 0.5777 0.469 0.461 0.469 0.453 0.469 626,236 0.4594 1.72%
2024-08-14 0 0.580 0.570 0.580 0.570 0.590 576,000 331,620 0.5757 0.461 0.453 0.461 0.453 0.469 724,321 0.4578 -1.69%
2024-08-13 0 0.590 0.580 0.590 0.570 0.630 2,402,000 1,416,500 0.5897 0.469 0.461 0.469 0.453 0.501 3,020,521 0.4690 3.51%
2024-08-12 0 0.570 0.570 0.580 0.570 0.590 412,000 237,020 0.5753 0.453 0.453 0.461 0.453 0.469 518,091 0.4575 -3.39%
2024-08-09 0 0.590 0.580 0.590 0.570 0.590 684,000 393,980 0.5760 0.469 0.461 0.469 0.453 0.469 860,132 0.4580 1.72%
2024-08-08 0 0.580 0.570 0.580 0.570 0.590 694,000 396,560 0.5714 0.461 0.453 0.461 0.453 0.469 872,707 0.4544 0.00%
2024-08-07 0 0.580 0.570 0.580 0.570 0.580 104,000 60,180 0.5787 0.461 0.453 0.461 0.453 0.461 130,780 0.4602 0.00%
2024-08-06 0 0.580 0.580 0.590 0.570 0.590 680,000 390,800 0.5747 0.461 0.461 0.469 0.453 0.469 855,102 0.4570 0.00%
2024-08-05 0 0.580 0.570 0.580 0.580 0.590 106,000 62,500 0.5896 0.461 0.453 0.461 0.461 0.469 133,295 0.4689 -1.69%
2024-08-02 0 0.590 0.580 0.590 0.580 0.590 280,000 162,440 0.5801 0.469 0.461 0.469 0.461 0.469 352,101 0.4613 0.00%
2024-08-01 0 0.590 0.590 0.600 0.580 0.600 92,000 54,120 0.5883 0.469 0.469 0.477 0.461 0.477 115,690 0.4678 -1.67%
2024-07-31 0 0.600 0.590 0.600 0.580 0.600 8,000 4,740 0.5925 0.477 0.469 0.477 0.461 0.477 10,060 0.4712 1.69%
2024-07-30 0 0.590 0.590 0.600 0.580 0.590 164,000 96,720 0.5898 0.469 0.469 0.477 0.461 0.469 206,230 0.4690 1.72%
2024-07-29 0 0.580 0.580 0.590 0.580 0.590 78,000 45,380 0.5818 0.461 0.461 0.469 0.461 0.469 98,085 0.4627 -1.69%
2024-07-26 0 0.590 0.580 0.590 0.580 0.590 168,000 98,100 0.5839 0.469 0.461 0.469 0.461 0.469 211,260 0.4644 0.00%
2024-07-25 0 0.590 0.580 0.590 0.570 0.580 1,498,000 863,220 0.5762 0.469 0.461 0.469 0.453 0.461 1,883,739 0.4582 0.00%
2024-07-24 0 0.590 0.580 0.590 0.580 0.590 250,000 147,060 0.5882 0.469 0.461 0.469 0.461 0.469 314,376 0.4678 1.72%
2024-07-23 0 0.580 0.580 0.590 0.580 0.590 908,000 532,540 0.5865 0.461 0.461 0.469 0.461 0.469 1,141,812 0.4664 -1.69%
2024-07-22 0 0.590 0.580 0.590 0.580 0.600 673,368 397,267 0.5900 0.469 0.461 0.469 0.461 0.477 846,762 0.4692 0.00%
2024-07-19 0 0.590 0.580 0.590 0.590 0.590 398,000 234,820 0.5900 0.469 0.461 0.469 0.469 0.469 500,486 0.4692 -1.67%
2024-07-18 0 0.600 0.600 0.610 0.590 0.600 676,000 405,560 0.5999 0.477 0.477 0.485 0.469 0.477 850,072 0.4771 -1.64%
2024-07-17 0 0.610 0.600 0.610 0.600 0.610 256,000 153,880 0.6011 0.485 0.477 0.485 0.477 0.485 321,921 0.4780 0.00%
2024-07-16 0 0.610 0.600 0.610 0.600 0.610 432,000 261,960 0.6064 0.485 0.477 0.485 0.477 0.485 543,241 0.4822 -1.61%
2024-07-15 0 0.620 0.610 0.620 0.610 0.630 1,442,000 888,860 0.6164 0.493 0.485 0.493 0.485 0.501 1,813,319 0.4902 -1.59%
2024-07-12 0 0.630 0.620 0.630 0.630 0.640 596,000 375,520 0.6301 0.501 0.493 0.501 0.501 0.509 749,471 0.5010 -1.56%
2024-07-11 0 0.640 0.630 0.640 0.630 0.650 96,000 60,840 0.6338 0.509 0.501 0.509 0.501 0.517 120,720 0.5040 -1.54%
2024-07-10 0 0.650 0.630 0.650 0.630 0.650 106,000 67,840 0.6400 0.517 0.501 0.517 0.501 0.517 133,295 0.5089 0.00%
2024-07-09 0 0.650 0.630 0.650 0.630 0.650 102,000 65,100 0.6382 0.517 0.501 0.517 0.501 0.517 128,265 0.5075 0.00%
2024-07-08 0 0.650 0.630 0.650 0.630 0.650 267,104 170,306 0.6376 0.517 0.501 0.517 0.501 0.517 335,884 0.5070 0.00%
2024-07-05 0 0.650 0.640 0.650 0.640 0.660 160,000 102,600 0.6413 0.517 0.509 0.517 0.509 0.525 201,200 0.5099 -1.52%
2024-07-04 0 0.660 0.650 0.660 0.640 0.660 30,000 19,620 0.6540 0.525 0.517 0.525 0.509 0.525 37,725 0.5201 0.00%
2024-07-03 0 0.660 0.640 0.660 0.640 0.660 248,000 161,020 0.6493 0.525 0.509 0.525 0.509 0.525 311,861 0.5163 1.54%
2024-07-02 0 0.650 0.640 0.650 0.640 0.650 302,000 193,500 0.6407 0.517 0.509 0.517 0.509 0.517 379,766 0.5095 0.00%
2024-06-28 0 0.650 0.640 0.650 0.630 0.660 980,000 630,760 0.6436 0.517 0.509 0.517 0.501 0.525 1,232,352 0.5118 1.56%
2024-06-27 0 0.640 0.630 0.640 0.630 0.640 388,000 245,520 0.6328 0.509 0.501 0.509 0.501 0.509 487,911 0.5032 0.00%
2024-06-26 0 0.640 0.630 0.640 0.630 0.640 212,000 134,600 0.6349 0.509 0.501 0.509 0.501 0.509 266,591 0.5049 0.00%
2024-06-25 0 0.640 0.630 0.640 0.630 0.650 958,000 613,000 0.6399 0.509 0.501 0.509 0.501 0.517 1,204,687 0.5088 3.23%
2024-06-24 0 0.620 0.620 0.630 0.620 0.640 945,104 590,186 0.6245 0.493 0.493 0.501 0.493 0.509 1,188,471 0.4966 -3.12%
2024-06-21 0 0.640 0.630 0.640 0.620 0.640 1,332,000 840,220 0.6308 0.509 0.501 0.509 0.493 0.509 1,674,993 0.5016 0.00%
2024-06-20 0 0.640 0.630 0.640 0.610 0.640 1,050,000 658,140 0.6268 0.509 0.501 0.509 0.485 0.509 1,320,378 0.4984 3.23%
2024-06-19 0 0.620 0.610 0.620 0.610 0.620 456,000 281,360 0.6170 0.493 0.485 0.493 0.485 0.493 573,421 0.4907 1.64%
2024-06-18 0 0.610 0.600 0.610 0.600 0.620 234,000 144,500 0.6175 0.485 0.477 0.485 0.477 0.493 294,256 0.4911 -1.61%
2024-06-17 0 0.620 0.600 0.620 0.600 0.620 398,000 246,580 0.6195 0.493 0.477 0.493 0.477 0.493 500,486 0.4927 0.00%
2024-06-14 0 0.620 0.600 0.620 0.600 0.620 932,000 560,340 0.6012 0.493 0.477 0.493 0.477 0.493 1,171,992 0.4781 1.64%
2024-06-13 0 0.610 0.610 0.620 0.610 0.620 616,000 375,860 0.6102 0.485 0.485 0.493 0.485 0.493 774,622 0.4852 0.00%
2024-06-12 0 0.610 0.600 0.610 0.590 0.610 362,000 215,340 0.5949 0.485 0.477 0.485 0.469 0.485 455,216 0.4731 1.67%
2024-06-11 0 0.600 0.590 0.600 0.590 0.600 672,000 398,300 0.5927 0.477 0.469 0.477 0.469 0.477 845,042 0.4713 -1.64%
2024-06-07 0 0.610 0.590 0.610 - - 481 293 0.6091 0.485 0.469 0.485 - - 605 0.4844 0.00%
2024-06-06 0 0.610 0.590 0.610 0.590 0.610 174,000 104,380 0.5999 0.485 0.469 0.485 0.469 0.485 218,805 0.4770 1.67%
2024-06-05 0 0.600 0.590 0.610 0.590 0.610 508,000 303,520 0.5975 0.477 0.469 0.485 0.469 0.485 638,811 0.4751 0.00%
2024-06-04 0 0.600 0.590 0.600 0.590 0.600 270,000 159,440 0.5905 0.477 0.469 0.477 0.469 0.477 339,526 0.4696 1.69%
2024-06-03 0 0.590 0.580 0.590 0.580 0.600 50,000 29,440 0.5888 0.469 0.461 0.469 0.461 0.477 62,875 0.4682 0.00%
2024-05-31 0 0.590 0.570 0.590 0.580 0.590 228,000 132,900 0.5829 0.469 0.453 0.469 0.461 0.469 286,711 0.4635 0.00%
2024-05-30 0 0.590 0.580 0.590 0.570 0.600 366,000 213,780 0.5841 0.469 0.461 0.469 0.453 0.477 460,246 0.4645 0.00%
2024-05-29 0 0.590 0.580 0.590 0.570 0.590 284,000 163,840 0.5769 0.469 0.461 0.469 0.453 0.469 357,131 0.4588 0.00%
2024-05-28 0 0.590 0.580 0.590 0.580 0.600 852,000 495,840 0.5820 0.469 0.461 0.469 0.461 0.477 1,071,392 0.4628 0.00%
2024-05-27 0 0.590 0.570 0.590 0.570 0.590 52,000 30,140 0.5796 0.469 0.453 0.469 0.453 0.469 65,390 0.4609 0.00%
2024-05-24 0 0.590 0.570 0.590 0.570 0.590 760,000 444,760 0.5852 0.469 0.453 0.469 0.453 0.469 955,702 0.4654 1.72%
2024-05-23 0 0.580 0.570 0.580 0.570 0.580 60,334 34,753 0.5760 0.461 0.453 0.461 0.453 0.461 75,870 0.4581 -1.69%
2024-05-22 0 0.590 0.580 0.590 0.580 0.590 306,000 177,740 0.5808 0.469 0.461 0.469 0.461 0.469 384,796 0.4619 0.00%
2024-05-21 0 0.590 0.580 0.590 0.590 0.610 454,000 268,180 0.5907 0.469 0.461 0.469 0.469 0.485 570,906 0.4697 -3.28%
2024-05-20 0 0.610 0.600 0.610 0.590 0.610 1,808,000 1,085,760 0.6005 0.485 0.477 0.485 0.469 0.485 2,273,564 0.4776 -1.61%
2024-05-17 0 0.620 0.600 0.620 0.600 0.620 648,000 391,500 0.6042 0.493 0.477 0.493 0.477 0.493 814,862 0.4804 1.64%
2024-05-16 0 0.610 0.590 0.610 0.590 0.610 1,906,000 1,146,140 0.6013 0.485 0.469 0.485 0.469 0.485 2,396,800 0.4782 1.67%
2024-05-14 0 0.600 0.590 0.600 0.590 0.600 334,000 199,360 0.5969 0.477 0.469 0.477 0.469 0.477 420,006 0.4747 0.00%
2024-05-13 0 0.600 0.590 0.600 0.580 0.600 1,108,000 654,480 0.5907 0.477 0.469 0.477 0.461 0.477 1,393,313 0.4697 0.00%
2024-05-10 0 0.600 0.590 0.600 0.580 0.600 460,000 272,840 0.5931 0.477 0.469 0.477 0.461 0.477 578,451 0.4717 1.69%
2024-05-09 0 0.590 0.580 0.590 0.580 0.600 642,000 372,680 0.5805 0.469 0.461 0.469 0.461 0.477 807,317 0.4616 0.00%
2024-05-08 0 0.590 0.580 0.590 0.580 0.600 634,000 372,260 0.5872 0.469 0.461 0.469 0.461 0.477 797,257 0.4669 0.00%
2024-05-07 0 0.590 0.580 0.590 0.570 0.590 1,188,000 684,340 0.5760 0.469 0.461 0.469 0.453 0.469 1,493,913 0.4581 0.00%
2024-05-06 0 0.590 0.580 0.590 0.570 0.590 854,000 503,600 0.5897 0.469 0.461 0.469 0.453 0.469 1,073,907 0.4689 3.51%
2024-05-03 0 0.570 0.560 0.570 0.560 0.570 320,000 182,360 0.5699 0.453 0.445 0.453 0.445 0.453 402,401 0.4532 0.00%
2024-05-02 0 0.570 0.570 0.580 0.560 0.570 64,000 36,460 0.5697 0.453 0.453 0.461 0.445 0.453 80,480 0.4530 0.00%
2024-04-30 0 0.570 0.560 0.580 0.560 0.580 146,000 83,200 0.5699 0.453 0.445 0.461 0.445 0.461 183,595 0.4532 1.79%
2024-04-29 0 0.560 0.560 0.580 0.560 0.580 50,000 28,780 0.5756 0.445 0.445 0.461 0.445 0.461 62,875 0.4577 0.00%
2024-04-26 0 0.560 0.560 0.570 0.560 0.570 118,000 67,180 0.5693 0.445 0.445 0.453 0.445 0.453 148,385 0.4527 -1.75%
2024-04-25 0 0.570 0.560 0.570 0.560 0.570 148,000 83,820 0.5664 0.453 0.445 0.453 0.445 0.453 186,110 0.4504 0.00%
2024-04-24 0 0.570 0.560 0.570 0.560 0.570 6,000 3,380 0.5633 0.453 0.445 0.453 0.445 0.453 7,545 0.4480 0.00%
2024-04-23 0 0.570 0.560 0.570 0.560 0.570 196,000 110,600 0.5643 0.453 0.445 0.453 0.445 0.453 246,470 0.4487 0.00%
2024-04-22 0 0.570 0.550 0.570 0.550 0.570 396,000 221,860 0.5603 0.453 0.437 0.453 0.437 0.453 497,971 0.4455 0.00%
2024-04-19 0 0.570 0.560 0.570 0.560 0.570 164,000 92,840 0.5661 0.453 0.445 0.453 0.445 0.453 206,230 0.4502 0.00%
2024-04-18 0 0.570 0.560 0.570 0.560 0.570 36,000 20,460 0.5683 0.453 0.445 0.453 0.445 0.453 45,270 0.4520 -1.72%
2024-04-17 0 0.580 0.560 0.580 0.560 0.580 200,000 113,820 0.5691 0.461 0.445 0.461 0.445 0.461 251,500 0.4526 0.00%
2024-04-16 0 0.580 0.560 0.580 0.560 0.580 66,000 37,840 0.5733 0.461 0.445 0.461 0.445 0.461 82,995 0.4559 1.75%
2024-04-15 0 0.570 0.570 0.580 0.560 0.590 228,000 130,760 0.5735 0.453 0.453 0.461 0.445 0.469 286,711 0.4561 -1.72%
2024-04-12 0 0.580 0.580 0.590 0.580 0.580 82,000 47,560 0.5800 0.461 0.461 0.469 0.461 0.461 103,115 0.4612 -1.69%
2024-04-11 0 0.590 0.580 0.590 0.580 0.590 110,000 64,820 0.5893 0.469 0.461 0.469 0.461 0.469 138,325 0.4686 0.00%
2024-04-10 0 0.590 0.580 0.590 0.570 0.590 226,056 131,913 0.5835 0.469 0.461 0.469 0.453 0.469 284,266 0.4640 1.72%
2024-04-09 0 0.580 0.570 0.580 0.570 0.580 400,000 228,080 0.5702 0.461 0.453 0.461 0.453 0.461 503,001 0.4534 1.75%
2024-04-08 0 0.570 0.570 0.580 0.570 0.590 436,056 253,390 0.5811 0.453 0.453 0.461 0.453 0.469 548,342 0.4621 -1.72%
2024-04-05 0 0.580 0.570 0.580 0.570 0.590 90,000 52,040 0.5782 0.461 0.453 0.461 0.453 0.469 113,175 0.4598 0.00%
2024-04-03 0 0.580 0.580 0.590 0.580 0.610 154,000 90,760 0.5894 0.461 0.461 0.469 0.461 0.485 193,655 0.4687 0.00%
2024-04-02 0 0.580 0.580 0.590 0.570 0.590 190,000 109,940 0.5786 0.461 0.461 0.469 0.453 0.469 238,925 0.4601 -1.69%
2024-03-28 0 0.590 0.580 0.590 0.570 0.590 48,000 28,060 0.5846 0.469 0.461 0.469 0.453 0.469 60,360 0.4649 1.72%
2024-03-27 0 0.580 0.580 0.590 0.560 0.590 306,000 175,160 0.5724 0.461 0.461 0.469 0.445 0.469 384,796 0.4552 -1.69%
2024-03-26 0 0.590 0.570 0.580 0.560 0.600 482,000 273,780 0.5680 0.469 0.453 0.461 0.445 0.477 606,116 0.4517 0.00%
2024-03-25 0 0.590 0.590 0.600 0.590 0.600 68,000 40,200 0.5912 0.469 0.469 0.477 0.469 0.477 85,510 0.4701 -3.28%
2024-03-22 0 0.610 0.600 0.610 0.600 0.610 10,000 6,020 0.6020 0.485 0.477 0.485 0.477 0.485 12,575 0.4787 1.67%
2024-03-21 0 0.600 0.600 0.610 0.600 0.600 192,000 115,200 0.6000 0.477 0.477 0.485 0.477 0.477 241,440 0.4771 0.00%
2024-03-20 0 0.600 0.590 0.600 0.590 0.600 56,000 33,560 0.5993 0.477 0.469 0.477 0.469 0.477 70,420 0.4766 0.00%
2024-03-19 0 0.600 0.590 0.600 0.590 0.610 1,012,000 601,220 0.5941 0.477 0.469 0.477 0.469 0.485 1,272,593 0.4724 0.00%
2024-03-18 0 0.600 0.590 0.610 0.590 0.620 3,360,000 2,066,360 0.6150 0.477 0.469 0.485 0.469 0.493 4,225,208 0.4891 0.00%
2024-03-15 0 0.600 0.580 0.600 0.580 0.600 126,000 74,320 0.5898 0.477 0.461 0.477 0.461 0.477 158,445 0.4691 0.00%
2024-03-14 0 0.600 0.590 0.600 0.590 0.600 1,264,000 745,780 0.5900 0.477 0.469 0.477 0.469 0.477 1,589,483 0.4692 3.45%
2024-03-13 0 0.580 0.580 0.600 0.580 0.600 634,000 374,180 0.5902 0.461 0.461 0.477 0.461 0.477 797,257 0.4693 -4.92%
2024-03-12 0 0.610 0.590 0.610 0.590 0.620 342,000 205,380 0.6005 0.485 0.469 0.485 0.469 0.493 430,066 0.4776 3.39%
2024-03-11 0 0.590 0.590 0.600 0.590 0.600 178,000 105,460 0.5925 0.469 0.469 0.477 0.469 0.477 223,835 0.4711 -1.67%
2024-03-08 0 0.600 0.590 0.610 0.600 0.620 526,000 317,020 0.6027 0.477 0.469 0.485 0.477 0.493 661,446 0.4793 -1.64%
2024-03-07 0 0.610 0.600 0.610 0.600 0.620 32,000 19,420 0.6069 0.485 0.477 0.485 0.477 0.493 40,240 0.4826 1.67%
2024-03-06 0 0.600 0.600 0.620 0.600 0.620 2,158,000 1,328,200 0.6155 0.477 0.477 0.493 0.477 0.493 2,713,690 0.4894 0.00%
2024-03-05 0 0.600 0.590 0.600 0.570 0.620 2,020,000 1,237,260 0.6125 0.477 0.469 0.477 0.453 0.493 2,540,155 0.4871 0.00%
2024-03-04 0 0.600 0.600 0.610 0.600 0.620 3,248,000 2,010,940 0.6191 0.477 0.477 0.485 0.477 0.493 4,084,368 0.4924 0.00%
2024-03-01 0 0.600 0.600 0.610 0.600 0.620 3,356,000 2,029,180 0.6046 0.477 0.477 0.485 0.477 0.493 4,220,178 0.4808 0.00%
2024-02-29 0 0.600 0.580 0.600 0.590 0.620 1,066,000 647,880 0.6078 0.477 0.461 0.477 0.469 0.493 1,340,498 0.4833 -4.76%
2024-02-28 0 0.630 0.610 0.630 0.630 0.630 2,000 1,260 0.6300 0.501 0.485 0.501 0.501 0.501 2,515 0.5010 1.61%
2024-02-27 0 0.620 0.610 0.620 0.600 0.630 210,000 129,340 0.6159 0.493 0.485 0.493 0.477 0.501 264,076 0.4898 1.64%
2024-02-26 0 0.610 0.600 0.610 0.600 0.630 308,000 187,780 0.6097 0.485 0.477 0.485 0.477 0.501 387,311 0.4848 -1.61%
2024-02-23 0 0.620 0.610 0.620 0.610 0.620 264,000 162,860 0.6169 0.493 0.485 0.493 0.485 0.493 331,981 0.4906 1.64%
2024-02-22 0 0.610 0.610 0.620 0.600 0.610 234,000 142,280 0.6080 0.485 0.485 0.493 0.477 0.485 294,256 0.4835 0.00%
2024-02-21 0 0.610 0.610 0.620 0.610 0.620 256,000 156,940 0.6130 0.485 0.485 0.493 0.485 0.493 321,921 0.4875 -1.61%
2024-02-20 0 0.620 0.600 0.620 0.600 0.630 588,000 362,960 0.6173 0.493 0.477 0.493 0.477 0.501 739,411 0.4909 1.64%
2024-02-19 0 0.610 0.610 0.620 0.590 0.620 1,344,000 805,060 0.5990 0.485 0.485 0.493 0.469 0.493 1,690,083 0.4763 1.67%
2024-02-16 0 0.600 0.580 0.600 0.580 0.600 784,000 458,380 0.5847 0.477 0.461 0.477 0.461 0.477 985,882 0.4649 3.45%
2024-02-15 0 0.580 0.570 0.580 0.570 0.600 2,026,000 1,183,540 0.5842 0.461 0.453 0.461 0.453 0.477 2,547,700 0.4646 -1.69%
2024-02-14 0 0.590 0.580 0.590 0.590 0.590 14,000 8,260 0.5900 0.469 0.461 0.469 0.469 0.469 17,605 0.4692 0.00%
2024-02-09 0 0.590 0.580 0.590 0.580 0.590 102,000 59,260 0.5810 0.469 0.461 0.469 0.461 0.469 128,265 0.4620 0.00%
2024-02-08 0 0.590 0.580 0.590 0.570 0.590 164,000 94,980 0.5791 0.469 0.461 0.469 0.453 0.469 206,230 0.4606 0.00%
2024-02-07 0 0.590 0.580 0.590 0.580 0.590 242,000 142,000 0.5868 0.469 0.461 0.469 0.461 0.469 304,316 0.4666 0.00%
2024-02-06 0 0.590 0.580 0.600 0.570 0.610 952,000 561,820 0.5901 0.469 0.461 0.477 0.453 0.485 1,197,142 0.4693 -3.28%
2024-02-05 0 0.610 0.580 0.610 0.580 0.610 42,000 24,800 0.5905 0.485 0.461 0.485 0.461 0.485 52,815 0.4696 3.39%
2024-02-02 0 0.590 0.580 0.610 0.580 0.590 286,000 168,720 0.5899 0.469 0.461 0.485 0.461 0.469 359,646 0.4691 0.00%
2024-02-01 0 0.590 0.590 0.600 0.590 0.600 8,000 4,780 0.5975 0.469 0.469 0.477 0.469 0.477 10,060 0.4751 -1.67%
2024-01-31 0 0.600 0.590 0.600 0.580 0.600 136,000 80,720 0.5935 0.477 0.469 0.477 0.461 0.477 171,020 0.4720 0.00%
2024-01-30 0 0.600 0.590 0.600 0.600 0.600 94,000 56,400 0.6000 0.477 0.469 0.477 0.477 0.477 118,205 0.4771 0.00%
2024-01-29 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.477 0.461 0.477 0.477 0.477 37,725 0.4771 0.00%
2024-01-26 0 0.600 0.570 0.600 0.580 0.600 334,000 196,600 0.5886 0.477 0.453 0.477 0.461 0.477 420,006 0.4681 1.69%
2024-01-25 0 0.590 0.580 0.600 0.560 0.600 502,000 295,620 0.5889 0.469 0.461 0.477 0.445 0.477 631,266 0.4683 5.36%
2024-01-24 0 0.560 0.550 0.560 0.540 0.570 350,000 194,900 0.5569 0.445 0.437 0.445 0.429 0.453 440,126 0.4428 0.00%
2024-01-23 0 0.560 0.550 0.570 0.550 0.560 420,000 235,000 0.5595 0.445 0.437 0.453 0.437 0.445 528,151 0.4449 1.82%
2024-01-22 0 0.550 0.540 0.560 0.550 0.570 402,000 224,140 0.5576 0.437 0.429 0.445 0.437 0.453 505,516 0.4434 -1.79%
2024-01-19 0 0.560 0.550 0.570 0.560 0.570 226,000 127,220 0.5629 0.445 0.437 0.453 0.445 0.453 284,196 0.4476 0.00%
2024-01-18 0 0.560 0.550 0.560 0.550 0.560 120,000 67,200 0.5600 0.445 0.437 0.445 0.437 0.445 150,900 0.4453 -1.75%
2024-01-17 0 0.570 0.560 0.570 0.560 0.570 120,000 67,680 0.5640 0.453 0.445 0.453 0.445 0.453 150,900 0.4485 0.00%
2024-01-16 0 0.570 0.550 0.570 0.550 0.570 260,000 145,340 0.5590 0.453 0.437 0.453 0.437 0.453 326,951 0.4445 0.00%
2024-01-15 0 0.570 0.560 0.590 0.570 0.590 820,000 472,060 0.5757 0.453 0.445 0.469 0.453 0.469 1,031,152 0.4578 -5.00%
2024-01-12 0 0.600 0.580 0.600 0.590 0.600 356,000 211,100 0.5930 0.477 0.461 0.477 0.469 0.477 447,671 0.4716 0.00%
2024-01-11 0 0.600 0.580 0.600 0.580 0.600 178,000 105,060 0.5902 0.477 0.461 0.477 0.461 0.477 223,835 0.4694 1.69%
2024-01-10 0 0.590 0.580 0.610 0.580 0.590 66,000 38,780 0.5876 0.469 0.461 0.485 0.461 0.469 82,995 0.4673 0.00%
2024-01-09 0 0.590 0.580 0.620 0.590 0.610 1,124,000 672,180 0.5980 0.469 0.461 0.493 0.469 0.485 1,413,433 0.4756 -3.28%
2024-01-08 0 0.610 0.600 0.620 0.610 0.620 664,000 405,760 0.6111 0.485 0.477 0.493 0.485 0.493 834,982 0.4860 -4.69%
2024-01-05 0 0.640 0.630 0.640 0.620 0.640 74,000 46,420 0.6273 0.509 0.501 0.509 0.493 0.509 93,055 0.4988 0.00%
2024-01-04 0 0.640 0.630 0.640 0.640 0.640 30,000 19,200 0.6400 0.509 0.501 0.509 0.509 0.509 37,725 0.5089 0.00%
2024-01-03 0 0.640 0.630 0.640 0.640 0.640 6,000 3,840 0.6400 0.509 0.501 0.509 0.509 0.509 7,545 0.5089 0.00%
2024-01-02 0 0.640 0.630 0.640 - - 0 0 - 0.509 0.501 0.509 - - 0 - 0.00%
2023-12-29 0 0.640 0.640 0.650 0.620 0.640 194,000 123,720 0.6377 0.509 0.509 0.517 0.493 0.509 243,955 0.5071 0.00%
2023-12-28 0 0.640 0.620 0.640 0.620 0.640 212,000 133,380 0.6292 0.509 0.493 0.509 0.493 0.509 266,591 0.5003 0.00%
2023-12-27 0 0.640 0.620 0.640 - - 0 0 - 0.509 0.493 0.509 - - 0 - 0.00%
2023-12-22 0 0.640 0.610 0.640 0.610 0.640 8,000 5,060 0.6325 0.509 0.485 0.509 0.485 0.509 10,060 0.5030 1.59%
2023-12-21 0 0.630 0.620 0.630 0.610 0.630 172,000 108,080 0.6284 0.501 0.493 0.501 0.485 0.501 216,290 0.4997 0.00%
2023-12-20 0 0.630 0.620 0.630 0.610 0.640 50,000 31,560 0.6312 0.501 0.493 0.501 0.485 0.509 62,875 0.5019 3.28%
2023-12-19 0 0.610 0.610 0.630 0.610 0.620 50,000 30,620 0.6124 0.485 0.485 0.501 0.485 0.493 62,875 0.4870 0.00%
2023-12-18 0 0.610 0.610 0.630 0.610 0.640 168,000 104,400 0.6214 0.485 0.485 0.501 0.485 0.509 211,260 0.4942 -0.81%
2023-12-15 0 0.640 0.630 0.650 0.630 0.650 280,000 179,140 0.6398 0.489 0.481 0.497 0.481 0.497 366,414 0.4889 1.59%
2023-12-14 0 0.630 0.630 0.640 0.630 0.640 34,000 21,740 0.6394 0.481 0.481 0.489 0.481 0.489 44,493 0.4886 0.00%
2023-12-13 0 0.630 0.630 0.640 0.630 0.630 90,000 56,700 0.6300 0.481 0.481 0.489 0.481 0.481 117,776 0.4814 0.00%
2023-12-12 0 0.630 0.630 0.640 0.620 0.630 8,000 5,020 0.6275 0.481 0.481 0.489 0.474 0.481 10,469 0.4795 0.00%
2023-12-11 0 0.630 0.610 0.630 0.610 0.630 454,000 284,020 0.6256 0.481 0.466 0.481 0.466 0.481 594,114 0.4781 0.00%
2023-12-08 0 0.630 0.620 0.630 0.620 0.630 518,000 325,260 0.6279 0.481 0.474 0.481 0.474 0.481 677,865 0.4798 0.00%
2023-12-07 0 0.630 0.620 0.630 0.620 0.630 662,000 416,940 0.6298 0.481 0.474 0.481 0.474 0.481 866,307 0.4813 0.00%
2023-12-06 0 0.630 0.620 0.630 0.620 0.630 742,000 467,200 0.6296 0.481 0.474 0.481 0.474 0.481 970,996 0.4812 0.00%
2023-12-05 0 0.630 0.620 0.630 0.620 0.640 714,000 450,760 0.6313 0.481 0.474 0.481 0.474 0.489 934,355 0.4824 -1.56%
2023-12-04 0 0.640 0.640 0.650 0.640 0.640 186,000 119,040 0.6400 0.489 0.489 0.497 0.489 0.489 243,403 0.4891 -3.03%
2023-12-01 0 0.660 0.630 0.660 0.640 0.660 1,948,000 1,266,260 0.6500 0.504 0.481 0.504 0.489 0.504 2,549,193 0.4967 4.76%
2023-11-30 0 0.630 0.630 0.640 0.630 0.640 150,000 95,620 0.6375 0.481 0.481 0.489 0.481 0.489 196,293 0.4871 0.00%
2023-11-29 0 0.630 0.630 0.640 0.620 0.650 463,965 291,879 0.6291 0.481 0.481 0.489 0.474 0.497 607,154 0.4807 -3.08%
2023-11-28 0 0.650 0.630 0.650 0.630 0.650 18,000 11,420 0.6344 0.497 0.481 0.497 0.481 0.497 23,555 0.4848 0.00%
2023-11-27 0 0.650 0.640 0.650 0.640 0.660 440,000 282,940 0.6430 0.497 0.489 0.497 0.489 0.504 575,793 0.4914 -1.52%
2023-11-24 0 0.660 0.650 0.660 0.630 0.670 448,000 294,040 0.6563 0.504 0.497 0.504 0.481 0.512 586,262 0.5016 4.76%
2023-11-23 0 0.630 0.630 0.640 0.630 0.640 20,000 12,760 0.6380 0.481 0.481 0.489 0.481 0.489 26,172 0.4875 -1.56%
2023-11-22 0 0.640 0.620 0.640 0.620 0.640 238,000 149,940 0.6300 0.489 0.474 0.489 0.474 0.489 311,452 0.4814 1.59%
2023-11-21 0 0.630 0.620 0.640 0.610 0.640 322,000 201,160 0.6247 0.481 0.474 0.489 0.466 0.489 421,376 0.4774 -1.56%
2023-11-20 0 0.640 0.630 0.640 0.630 0.650 22,000 14,000 0.6364 0.489 0.481 0.489 0.481 0.497 28,790 0.4863 1.59%
2023-11-17 0 0.630 0.630 0.650 0.630 0.640 98,000 61,800 0.6306 0.481 0.481 0.497 0.481 0.489 128,245 0.4819 -1.56%
2023-11-16 0 0.640 0.630 0.650 0.630 0.640 114,000 71,940 0.6311 0.489 0.481 0.497 0.481 0.489 149,183 0.4822 0.00%
2023-11-15 0 0.640 0.630 0.640 0.630 0.640 40,000 25,480 0.6370 0.489 0.481 0.489 0.481 0.489 52,345 0.4868 1.59%
2023-11-14 0 0.630 0.630 0.640 0.630 0.680 272,000 177,000 0.6507 0.481 0.481 0.489 0.481 0.520 355,945 0.4973 -1.56%
2023-11-13 0 0.640 0.630 0.640 0.630 0.640 162,000 103,260 0.6374 0.489 0.481 0.489 0.481 0.489 211,997 0.4871 1.59%
2023-11-10 0 0.630 0.630 0.640 0.630 0.640 142,000 90,840 0.6397 0.481 0.481 0.489 0.481 0.489 185,824 0.4888 -3.08%
2023-11-09 0 0.650 0.640 0.650 - - 0 0 - 0.497 0.489 0.497 - - 0 - 0.00%
2023-11-08 0 0.650 0.650 0.670 0.640 0.660 180,000 116,020 0.6446 0.497 0.497 0.512 0.489 0.504 235,552 0.4925 1.56%
2023-11-07 0 0.640 0.640 0.650 0.640 0.650 20,759 13,313 0.6413 0.489 0.489 0.497 0.489 0.497 27,166 0.4901 -1.54%
2023-11-06 0 0.650 0.640 0.650 0.650 0.650 30,000 19,500 0.6500 0.497 0.489 0.497 0.497 0.497 39,259 0.4967 1.56%
2023-11-03 0 0.640 0.630 0.650 0.630 0.640 48,000 30,680 0.6392 0.489 0.481 0.497 0.481 0.489 62,814 0.4884 0.00%
2023-11-02 0 0.640 0.630 0.650 0.620 0.640 94,000 59,140 0.6291 0.489 0.481 0.497 0.474 0.489 123,010 0.4808 -1.54%
2023-11-01 0 0.650 0.630 0.650 - - 0 0 - 0.497 0.481 0.497 - - 0 - 0.00%
2023-10-31 0 0.650 0.630 0.650 0.630 0.650 18,000 11,440 0.6356 0.497 0.481 0.497 0.481 0.497 23,555 0.4857 1.56%
2023-10-30 0 0.640 0.630 0.640 0.630 0.650 44,000 27,800 0.6318 0.489 0.481 0.489 0.481 0.497 57,579 0.4828 -3.03%
2023-10-27 0 0.660 0.640 0.660 - - 0 0 - 0.504 0.489 0.504 - - 0 - 0.00%
2023-10-26 0 0.660 0.640 0.660 - - 0 0 - 0.504 0.489 0.504 - - 0 - 0.00%
2023-10-25 0 0.660 0.630 0.660 0.630 0.660 150,000 97,220 0.6481 0.504 0.481 0.504 0.481 0.504 196,293 0.4953 4.76%
2023-10-24 0 0.630 0.620 0.640 0.630 0.640 44,000 27,740 0.6305 0.481 0.474 0.489 0.481 0.489 57,579 0.4818 0.00%
2023-10-20 0 0.630 0.620 0.630 0.620 0.640 72,000 45,280 0.6289 0.481 0.474 0.481 0.474 0.489 94,221 0.4806 0.00%
2023-10-19 0 0.630 0.620 0.630 0.620 0.640 70,000 44,380 0.6340 0.481 0.474 0.481 0.474 0.489 91,603 0.4845 -1.56%
2023-10-18 0 0.640 0.630 0.650 - - 0 0 - 0.489 0.481 0.497 - - 0 - 0.00%
2023-10-17 0 0.640 0.630 0.640 0.630 0.650 134,000 86,120 0.6427 0.489 0.481 0.489 0.481 0.497 175,355 0.4911 -1.54%
2023-10-16 0 0.650 0.640 0.650 0.640 0.640 18,000 11,540 0.6411 0.497 0.489 0.497 0.489 0.489 23,555 0.4899 0.00%
2023-10-13 0 0.650 0.620 0.650 0.620 0.650 152,035 96,161 0.6325 0.497 0.474 0.497 0.474 0.497 198,956 0.4833 0.00%
2023-10-12 0 0.650 0.640 0.650 0.650 0.650 20,000 13,000 0.6500 0.497 0.489 0.497 0.497 0.497 26,172 0.4967 1.56%
2023-10-11 0 0.640 0.640 0.660 0.640 0.650 30,000 19,400 0.6467 0.489 0.489 0.504 0.489 0.497 39,259 0.4942 0.00%
2023-10-10 0 0.640 0.640 0.660 - - 0 0 - 0.489 0.489 0.504 - - 0 - 0.00%
2023-10-09 0 0.640 0.630 0.650 0.640 0.640 22,000 14,080 0.6400 0.489 0.481 0.497 0.489 0.489 28,790 0.4891 -1.54%
2023-10-06 0 0.650 0.650 0.660 0.650 0.650 126,000 81,900 0.6500 0.497 0.497 0.504 0.497 0.497 164,886 0.4967 -1.52%
2023-10-05 0 0.660 0.650 0.660 0.660 0.680 26,000 17,640 0.6785 0.504 0.497 0.504 0.504 0.520 34,024 0.5185 -2.94%
2023-10-04 0 0.680 0.670 0.680 0.670 0.680 138,000 93,660 0.6787 0.520 0.512 0.520 0.512 0.520 180,590 0.5186 1.49%
2023-10-03 0 0.670 0.640 0.680 0.640 0.680 6,000 3,980 0.6633 0.512 0.489 0.520 0.489 0.520 7,852 0.5069 -1.47%
2023-09-29 0 0.680 0.650 0.680 0.640 0.680 232,000 151,860 0.6546 0.520 0.497 0.520 0.489 0.520 303,600 0.5002 4.62%
2023-09-28 0 0.650 0.640 0.650 0.640 0.660 142,000 92,800 0.6535 0.497 0.489 0.497 0.489 0.504 185,824 0.4994 -1.52%
2023-09-27 0 0.660 0.660 0.670 0.660 0.670 190,000 126,000 0.6632 0.504 0.504 0.512 0.504 0.512 248,638 0.5068 -1.49%
2023-09-26 0 0.670 0.650 0.670 0.650 0.680 184,000 122,080 0.6635 0.512 0.497 0.512 0.497 0.520 240,786 0.5070 1.52%
2023-09-25 0 0.660 0.640 0.660 0.640 0.650 48,000 31,160 0.6492 0.504 0.489 0.504 0.489 0.497 62,814 0.4961 3.13%
2023-09-22 0 0.640 0.640 0.660 0.640 0.670 234,000 155,580 0.6649 0.489 0.489 0.504 0.489 0.512 306,217 0.5081 -3.03%
2023-09-21 0 0.660 0.640 0.660 0.630 0.670 150,000 97,820 0.6521 0.504 0.489 0.504 0.481 0.512 196,293 0.4983 3.13%
2023-09-20 0 0.640 0.630 0.640 0.630 0.640 20,000 12,680 0.6340 0.489 0.481 0.489 0.481 0.489 26,172 0.4845 0.00%
2023-09-19 0 0.640 0.630 0.650 0.630 0.660 20,000 12,920 0.6460 0.489 0.481 0.497 0.481 0.504 26,172 0.4936 -4.48%
2023-09-18 0 0.670 0.650 0.670 0.650 0.670 18,000 11,920 0.6622 0.512 0.497 0.512 0.497 0.512 23,555 0.5060 1.52%
2023-09-15 0 0.660 0.650 0.670 0.650 0.660 16,000 10,540 0.6588 0.504 0.497 0.512 0.497 0.504 20,938 0.5034 1.54%
2023-09-14 0 0.650 0.640 0.660 0.630 0.650 18,000 11,440 0.6356 0.497 0.489 0.504 0.481 0.497 23,555 0.4857 3.17%
2023-09-13 0 0.630 0.630 0.650 0.630 0.660 152,000 97,240 0.6397 0.481 0.481 0.497 0.481 0.504 198,910 0.4889 -3.08%
2023-09-12 0 0.650 0.640 0.650 0.620 0.650 154,000 96,720 0.6281 0.497 0.489 0.497 0.474 0.497 201,528 0.4799 -1.52%
2023-09-11 0 0.660 0.650 0.660 0.660 0.680 68,000 44,960 0.6612 0.504 0.497 0.504 0.504 0.520 88,986 0.5052 -2.94%
2023-09-07 0 0.680 0.660 0.680 0.660 0.680 22,000 14,640 0.6655 0.520 0.504 0.520 0.504 0.520 28,790 0.5085 -1.45%
2023-09-06 0 0.690 0.660 0.690 0.660 0.690 686,000 467,360 0.6813 0.527 0.504 0.527 0.504 0.527 897,714 0.5206 0.00%
2023-09-05 0 0.690 0.660 0.690 0.660 0.690 134,000 91,420 0.6822 0.527 0.504 0.527 0.504 0.527 175,355 0.5213 0.00%
2023-09-04 0 0.690 0.680 0.700 0.680 0.690 120,000 81,800 0.6817 0.527 0.520 0.535 0.520 0.527 157,034 0.5209 0.00%
2023-08-31 0 0.690 0.690 0.700 0.670 0.690 56,000 38,280 0.6836 0.527 0.527 0.535 0.512 0.527 73,283 0.5224 1.47%
2023-08-30 0 0.680 0.650 0.680 0.660 0.690 234,000 160,500 0.6859 0.520 0.497 0.520 0.504 0.527 306,217 0.5241 -1.45%
2023-08-29 0 0.690 0.660 0.690 0.660 0.680 174,000 116,080 0.6671 0.527 0.504 0.527 0.504 0.520 227,700 0.5098 6.15%
2023-08-28 0 0.650 0.650 0.660 0.650 0.740 274,000 188,860 0.6893 0.497 0.497 0.504 0.497 0.565 358,562 0.5267 -7.14%
2023-08-25 0 0.700 0.670 0.700 - - 0 0 - 0.535 0.512 0.535 - - 0 - 0.00%
2023-08-24 0 0.700 0.690 0.700 0.670 0.700 252,000 175,940 0.6982 0.535 0.527 0.535 0.512 0.535 329,772 0.5335 1.45%
2023-08-23 0 0.690 0.670 0.690 0.650 0.740 214,000 144,980 0.6775 0.527 0.512 0.527 0.497 0.565 280,045 0.5177 2.99%
2023-08-22 0 0.670 0.650 0.670 0.630 0.680 220,000 146,040 0.6638 0.512 0.497 0.512 0.481 0.520 287,897 0.5073 8.06%
2023-08-21 0 0.620 0.650 0.660 0.620 0.680 452,000 286,120 0.6330 0.474 0.497 0.504 0.474 0.520 591,496 0.4837 -1.59%
2023-08-18 0 0.630 0.620 0.630 0.630 0.640 32,000 20,280 0.6338 0.481 0.474 0.481 0.481 0.489 41,876 0.4843 -1.56%
2023-08-17 0 0.640 0.630 0.640 0.610 0.640 76,000 47,620 0.6266 0.489 0.481 0.489 0.466 0.489 99,455 0.4788 1.59%
2023-08-16 0 0.630 0.600 0.630 0.600 0.650 814,000 509,780 0.6263 0.481 0.458 0.481 0.458 0.497 1,065,217 0.4786 -4.55%
2023-08-15 0 0.660 0.650 0.660 0.650 0.770 1,364,000 951,640 0.6977 0.504 0.497 0.504 0.497 0.588 1,784,958 0.5331 -1.32%
2023-08-14 0 0.970 0.970 0.980 0.960 0.980 458,000 445,100 0.9718 0.511 0.511 0.516 0.506 0.516 869,276 0.5120 0.00%
2023-08-11 0 0.970 0.970 0.980 0.970 0.980 296,000 289,120 0.9768 0.511 0.511 0.516 0.511 0.516 561,803 0.5146 0.00%
2023-08-10 0 0.970 0.970 0.980 0.970 1.000 374,000 369,380 0.9876 0.511 0.511 0.516 0.511 0.527 709,846 0.5204 -3.00%
2023-08-09 0 1.000 0.990 1.000 0.970 1.000 318,000 314,160 0.9879 0.527 0.522 0.527 0.511 0.527 603,559 0.5205 2.04%
2023-08-08 0 0.980 0.980 0.990 0.960 0.980 194,000 188,940 0.9739 0.516 0.516 0.522 0.506 0.516 368,209 0.5131 3.16%
2023-08-07 0 0.950 0.950 0.960 0.950 0.970 36,095 34,893 0.9667 0.501 0.501 0.506 0.501 0.511 68,508 0.5093 0.00%
2023-08-04 0 0.950 0.950 0.960 - - 0 0 - 0.501 0.501 0.506 - - 0 - 0.00%
2023-08-03 0 0.950 0.950 0.970 0.940 0.980 562,000 541,560 0.9636 0.501 0.501 0.511 0.495 0.516 1,066,667 0.5077 -3.06%
2023-08-02 0 0.980 0.970 0.980 0.970 0.980 104,000 100,960 0.9708 0.516 0.511 0.516 0.511 0.516 197,390 0.5115 1.03%
2023-08-01 0 0.970 0.970 0.980 0.970 0.980 122,000 118,700 0.9730 0.511 0.511 0.516 0.511 0.516 231,554 0.5126 0.00%
2023-07-31 0 0.970 0.970 0.990 0.970 0.970 22,000 21,340 0.9700 0.511 0.511 0.522 0.511 0.511 41,756 0.5111 0.00%
2023-07-28 0 0.970 0.970 0.980 0.970 1.000 514,000 502,580 0.9778 0.511 0.511 0.516 0.511 0.527 975,564 0.5152 -2.02%
2023-07-27 0 0.990 0.980 1.000 0.990 0.990 152,000 150,480 0.9900 0.522 0.516 0.527 0.522 0.522 288,493 0.5216 0.00%
2023-07-26 0 0.990 0.970 0.990 0.960 0.990 98,000 95,200 0.9714 0.522 0.511 0.522 0.506 0.522 186,002 0.5118 3.13%
2023-07-25 0 0.960 0.960 0.990 0.960 0.990 38,000 37,500 0.9868 0.506 0.506 0.522 0.506 0.522 72,123 0.5199 0.00%
2023-07-24 0 0.960 0.960 0.990 0.930 1.010 542,000 537,600 0.9919 0.506 0.506 0.522 0.490 0.532 1,028,707 0.5226 1.05%
2023-07-21 0 0.950 0.940 0.970 0.930 0.980 106,096 102,593 0.9670 0.501 0.495 0.511 0.490 0.516 201,368 0.5095 -1.04%
2023-07-20 0 0.960 0.930 0.960 0.930 0.960 102,000 95,600 0.9373 0.506 0.490 0.506 0.490 0.506 193,594 0.4938 -1.03%
2023-07-19 0 0.970 0.960 0.970 0.930 0.970 150,000 141,480 0.9432 0.511 0.506 0.511 0.490 0.511 284,698 0.4969 5.43%
2023-07-18 0 0.920 0.920 0.930 0.880 0.980 2,090,000 1,937,440 0.9270 0.485 0.485 0.490 0.464 0.516 3,966,785 0.4884 -6.12%
2023-07-14 0 0.980 0.980 0.990 0.980 0.990 162,000 159,260 0.9831 0.516 0.516 0.522 0.516 0.522 307,473 0.5180 0.00%
2023-07-13 0 0.980 0.980 0.990 0.980 0.990 112,000 109,860 0.9809 0.516 0.516 0.522 0.516 0.522 212,574 0.5168 0.00%
2023-07-12 0 0.980 0.980 0.990 0.970 0.980 104,000 101,880 0.9796 0.516 0.516 0.522 0.511 0.516 197,390 0.5161 0.00%
2023-07-11 0 0.980 0.970 0.980 0.970 0.980 246,000 240,660 0.9783 0.516 0.511 0.516 0.511 0.516 466,904 0.5154 0.00%
2023-07-10 0 0.980 0.980 0.990 0.970 1.000 280,000 276,520 0.9876 0.516 0.516 0.522 0.511 0.527 531,435 0.5203 1.03%
2023-07-07 0 0.970 0.970 0.980 0.960 0.970 163,275 157,796 0.9664 0.511 0.511 0.516 0.506 0.511 309,893 0.5092 0.00%
2023-07-06 0 0.970 0.960 0.970 0.960 0.980 230,000 222,900 0.9691 0.511 0.506 0.511 0.506 0.516 436,536 0.5106 -1.02%
2023-07-05 0 0.980 0.970 0.990 0.970 0.980 54,000 52,860 0.9789 0.516 0.511 0.522 0.511 0.516 102,491 0.5158 0.00%
2023-07-04 0 0.980 0.970 0.990 0.960 0.990 334,000 326,600 0.9778 0.516 0.511 0.522 0.506 0.522 633,926 0.5152 1.03%
2023-07-03 0 0.970 0.970 0.980 0.960 0.990 684,000 668,920 0.9780 0.511 0.511 0.516 0.506 0.522 1,298,221 0.5153 1.04%
2023-06-30 0 0.960 0.960 0.990 0.960 0.990 1,922,000 1,863,260 0.9694 0.506 0.506 0.522 0.506 0.522 3,647,924 0.5108 0.00%
2023-06-29 0 0.960 0.960 0.990 0.960 1.000 1,060,000 1,029,240 0.9710 0.506 0.506 0.522 0.506 0.527 2,011,862 0.5116 -4.00%
2023-06-28 0 1.000 0.970 1.000 0.950 1.000 622,000 601,020 0.9663 0.527 0.511 0.527 0.501 0.527 1,180,546 0.5091 -0.99%
2023-06-27 0 1.010 0.980 1.020 0.980 1.020 30,000 30,400 1.0133 0.532 0.516 0.537 0.516 0.537 56,940 0.5339 -0.98%
2023-06-26 0 1.020 0.980 1.020 1.000 1.020 124,000 125,360 1.0110 0.537 0.516 0.537 0.527 0.537 235,350 0.5327 0.99%
2023-06-23 0 1.010 1.000 1.010 1.000 1.020 404,000 404,320 1.0008 0.532 0.527 0.532 0.527 0.537 766,785 0.5273 -0.98%
2023-06-21 0 1.020 1.010 1.030 1.010 1.040 314,121 325,144 1.0351 0.537 0.532 0.543 0.532 0.548 596,196 0.5454 -2.86%
2023-06-20 0 1.050 1.040 1.050 1.040 1.060 324,000 338,920 1.0460 0.553 0.548 0.553 0.548 0.558 614,947 0.5511 -0.94%
2023-06-19 0 1.060 1.060 1.070 1.040 1.080 1,596,000 1,683,140 1.0546 0.558 0.558 0.564 0.548 0.569 3,029,182 0.5556 1.92%
2023-06-16 0 1.040 1.010 1.040 0.970 1.050 2,588,000 2,621,900 1.0131 0.548 0.532 0.548 0.511 0.553 4,911,981 0.5338 5.05%
2023-06-15 0 0.990 0.970 0.990 0.950 0.990 48,000 47,100 0.9813 0.522 0.511 0.522 0.501 0.522 91,103 0.5170 1.02%
2023-06-14 0 0.980 0.950 0.990 0.950 1.000 66,000 64,460 0.9767 0.516 0.501 0.522 0.501 0.527 125,267 0.5146 2.08%
2023-06-13 0 0.960 0.960 0.980 0.960 0.980 166,000 162,380 0.9782 0.506 0.506 0.516 0.506 0.516 315,065 0.5154 0.00%
2023-06-12 0 0.960 0.970 1.000 0.950 0.990 234,000 228,760 0.9776 0.506 0.511 0.527 0.501 0.522 444,128 0.5151 -3.03%
2023-06-09 0 0.990 0.960 0.990 0.950 0.990 614,000 601,680 0.9799 0.522 0.506 0.522 0.501 0.522 1,165,362 0.5163 3.13%
2023-06-08 0 0.960 0.940 0.970 0.920 0.960 34,000 32,060 0.9429 0.506 0.495 0.511 0.485 0.506 64,531 0.4968 1.05%
2023-06-07 0 0.950 0.950 0.960 0.950 0.950 60,097 57,093 0.9500 0.501 0.501 0.506 0.501 0.501 114,063 0.5005 1.06%
2023-06-06 0 0.940 0.920 0.960 0.920 0.940 230,000 212,940 0.9258 0.495 0.485 0.506 0.485 0.495 436,536 0.4878 0.00%
2023-06-05 0 0.940 0.910 0.940 0.910 0.940 12,000 11,060 0.9217 0.495 0.479 0.495 0.479 0.495 22,776 0.4856 2.17%
2023-06-02 0 0.920 0.920 0.940 0.910 0.940 162,000 149,320 0.9217 0.485 0.485 0.495 0.479 0.495 307,473 0.4856 -2.13%
2023-06-01 0 0.940 0.910 0.940 0.910 0.960 186,000 171,200 0.9204 0.495 0.479 0.495 0.479 0.506 353,025 0.4850 -2.08%
2023-05-31 0 0.960 0.940 0.960 0.900 0.960 886,000 815,800 0.9208 0.506 0.495 0.506 0.474 0.506 1,681,613 0.4851 6.67%
2023-05-30 0 0.900 0.900 0.910 0.900 0.920 136,000 123,580 0.9087 0.474 0.474 0.479 0.474 0.485 258,126 0.4788 0.00%
2023-05-29 0 0.900 0.900 0.930 0.890 0.930 304,000 276,660 0.9101 0.474 0.474 0.490 0.469 0.490 576,987 0.4795 3.45%
2023-05-25 0 0.870 0.870 0.910 0.870 0.900 252,000 224,240 0.8898 0.458 0.458 0.479 0.458 0.474 478,292 0.4688 -1.14%
2023-05-24 0 0.880 0.880 0.900 0.880 0.900 156,000 140,120 0.8982 0.464 0.464 0.474 0.464 0.474 296,085 0.4732 -2.22%
2023-05-23 0 0.900 0.890 0.920 0.900 0.900 254,000 228,600 0.9000 0.474 0.469 0.485 0.474 0.474 482,088 0.4742 0.00%
2023-05-22 0 0.900 0.900 0.920 0.900 0.930 90,101 83,333 0.9249 0.474 0.474 0.485 0.474 0.490 171,010 0.4873 -2.17%
2023-05-19 0 0.920 0.900 0.930 0.900 0.920 140,000 127,080 0.9077 0.485 0.474 0.490 0.474 0.485 265,718 0.4783 0.00%
2023-05-18 0 0.920 0.920 0.930 0.910 0.920 136,000 124,860 0.9181 0.485 0.485 0.490 0.479 0.485 258,126 0.4837 0.00%
2023-05-17 0 0.920 0.920 0.940 0.920 0.940 48,000 44,960 0.9367 0.485 0.485 0.495 0.485 0.495 91,103 0.4935 -3.16%
2023-05-16 0 0.950 0.930 0.950 0.920 0.970 54,000 50,840 0.9415 0.501 0.490 0.501 0.485 0.511 102,491 0.4960 3.26%
2023-05-15 0 0.920 0.920 0.940 0.920 0.970 174,000 163,920 0.9421 0.485 0.485 0.495 0.485 0.511 330,249 0.4964 -2.13%
2023-05-12 0 0.940 0.920 0.940 0.910 0.940 454,000 417,520 0.9196 0.495 0.485 0.495 0.479 0.495 861,684 0.4845 3.30%
2023-05-11 0 0.910 0.890 0.920 0.900 0.920 94,000 85,380 0.9083 0.479 0.469 0.485 0.474 0.485 178,410 0.4786 0.00%
2023-05-10 0 0.910 0.890 0.910 0.890 0.910 64,000 57,080 0.8919 0.479 0.469 0.479 0.469 0.479 121,471 0.4699 1.11%
2023-05-09 0 0.900 0.900 0.920 0.900 0.910 116,000 105,400 0.9086 0.474 0.474 0.485 0.474 0.479 220,166 0.4787 -1.10%
2023-05-08 0 0.910 0.910 0.920 0.910 0.920 70,000 63,860 0.9123 0.479 0.479 0.485 0.479 0.485 132,859 0.4807 -1.09%
2023-05-05 0 0.920 0.910 0.920 0.910 0.930 90,000 83,260 0.9251 0.485 0.479 0.485 0.479 0.490 170,819 0.4874 -1.08%
2023-05-04 0 0.930 0.910 0.930 0.900 0.930 890,000 808,620 0.9086 0.490 0.479 0.490 0.474 0.490 1,689,205 0.4787 2.20%
2023-05-03 0 0.910 0.910 0.930 0.910 0.910 102,000 92,820 0.9100 0.479 0.479 0.490 0.479 0.479 193,594 0.4795 -1.09%
2023-05-02 0 0.920 0.920 0.930 0.920 0.930 64,000 59,000 0.9219 0.485 0.485 0.490 0.485 0.490 121,471 0.4857 -3.16%
2023-04-28 0 0.950 0.900 0.950 0.920 0.950 508,000 480,680 0.9462 0.501 0.474 0.501 0.485 0.501 964,176 0.4985 2.15%
2023-04-27 0 0.930 0.910 0.940 0.900 0.940 138,000 127,020 0.9204 0.490 0.479 0.495 0.474 0.495 261,922 0.4850 0.00%
2023-04-26 0 0.930 0.910 0.930 0.890 0.930 56,103 50,693 0.9036 0.490 0.479 0.490 0.469 0.490 106,483 0.4761 3.33%
2023-04-25 0 0.900 0.900 0.910 0.890 0.920 92,000 83,020 0.9024 0.474 0.474 0.479 0.469 0.485 174,614 0.4754 -3.23%
2023-04-24 0 0.930 0.920 0.930 - - 0 0 - 0.490 0.485 0.490 - - 0 - 0.00%
2023-04-21 0 0.930 0.930 0.940 0.910 0.940 50,000 45,900 0.9180 0.490 0.490 0.495 0.479 0.495 94,899 0.4837 1.09%
2023-04-20 0 0.920 0.910 0.930 0.900 0.930 194,000 177,260 0.9137 0.485 0.479 0.490 0.474 0.490 368,209 0.4814 0.00%
2023-04-19 0 0.920 0.910 0.930 0.910 0.930 54,000 49,300 0.9130 0.485 0.479 0.490 0.479 0.490 102,491 0.4810 1.10%
2023-04-18 0 0.910 0.910 0.930 0.910 0.940 124,000 115,000 0.9274 0.479 0.479 0.490 0.479 0.495 235,350 0.4886 0.00%
2023-04-17 0 0.910 0.910 0.930 0.910 0.930 96,000 87,960 0.9163 0.479 0.479 0.490 0.479 0.490 182,206 0.4827 -2.15%
2023-04-14 0 0.930 0.930 0.940 0.930 0.940 82,000 76,380 0.9315 0.490 0.490 0.495 0.490 0.495 155,635 0.4908 -1.06%
2023-04-13 0 0.940 0.920 0.940 0.920 0.940 74,000 68,120 0.9205 0.495 0.485 0.495 0.485 0.495 140,451 0.4850 0.00%
2023-04-12 0 0.940 0.920 0.940 0.920 0.940 136,206 126,293 0.9272 0.495 0.485 0.495 0.485 0.495 258,517 0.4885 0.00%
2023-04-11 0 0.940 0.940 0.950 0.940 0.970 250,000 239,626 0.9585 0.495 0.495 0.501 0.495 0.511 474,496 0.5050 0.00%
2023-04-06 0 0.940 0.940 0.960 0.940 0.960 36,000 33,920 0.9422 0.495 0.495 0.506 0.495 0.506 68,327 0.4964 -1.05%
2023-04-04 0 0.950 0.940 0.950 0.930 0.950 88,000 82,820 0.9411 0.501 0.495 0.501 0.490 0.501 167,023 0.4959 0.00%
2023-04-03 0 0.950 0.950 0.960 0.940 0.970 136,000 128,480 0.9447 0.501 0.501 0.506 0.495 0.511 258,126 0.4977 -2.06%
2023-03-31 0 0.970 0.910 0.970 0.910 0.970 732,000 699,380 0.9554 0.511 0.479 0.511 0.479 0.511 1,389,324 0.5034 6.59%
2023-03-30 0 0.910 0.890 0.910 0.890 0.910 252,000 224,540 0.8910 0.479 0.469 0.479 0.469 0.479 478,292 0.4695 -2.15%
2023-03-29 0 0.930 0.930 0.940 0.910 0.930 156,000 144,700 0.9276 0.490 0.490 0.495 0.479 0.490 296,085 0.4887 1.09%
2023-03-28 0 0.920 0.910 0.920 0.910 0.920 94,000 85,640 0.9111 0.485 0.479 0.485 0.479 0.485 178,410 0.4800 0.00%
2023-03-27 0 0.920 0.900 0.930 0.910 0.930 282,000 260,940 0.9253 0.485 0.474 0.490 0.479 0.490 535,231 0.4875 2.22%
2023-03-24 0 0.900 0.880 0.900 - - 0 0 - 0.474 0.464 0.474 - - 0 - 0.00%
2023-03-23 0 0.900 0.880 0.900 0.860 0.900 82,000 71,460 0.8715 0.474 0.464 0.474 0.453 0.474 155,635 0.4592 2.27%
2023-03-22 0 0.880 0.880 0.890 0.880 0.900 188,000 167,000 0.8883 0.464 0.464 0.469 0.464 0.474 356,821 0.4680 2.33%
2023-03-21 0 0.860 0.860 0.880 0.840 0.870 646,452 556,073 0.8602 0.453 0.453 0.464 0.443 0.458 1,226,955 0.4532 -3.37%
2023-03-20 0 0.890 0.870 0.890 0.860 0.910 702,000 623,180 0.8877 0.469 0.458 0.469 0.453 0.479 1,332,384 0.4677 -4.30%
2023-03-17 0 0.930 0.920 0.930 0.920 0.930 54,000 49,820 0.9226 0.490 0.485 0.490 0.485 0.490 102,491 0.4861 0.00%
2023-03-16 0 0.930 0.930 0.940 0.910 0.940 22,000 20,420 0.9282 0.490 0.490 0.495 0.479 0.495 41,756 0.4890 -1.06%
2023-03-15 0 0.940 0.930 0.940 0.920 0.940 104,000 96,780 0.9306 0.495 0.490 0.495 0.485 0.495 197,390 0.4903 3.30%
2023-03-14 0 0.910 0.910 0.920 0.910 0.920 150,000 136,540 0.9103 0.479 0.479 0.485 0.479 0.485 284,698 0.4796 0.00%
2023-03-13 0 0.910 0.900 0.910 0.900 0.920 54,000 49,000 0.9074 0.479 0.474 0.479 0.474 0.485 102,491 0.4781 -1.09%
2023-03-10 0 0.920 0.900 0.920 0.900 0.940 56,000 51,060 0.9118 0.485 0.474 0.485 0.474 0.495 106,287 0.4804 0.00%
2023-03-09 0 0.920 0.900 0.920 0.900 0.920 558,000 504,180 0.9035 0.485 0.474 0.485 0.474 0.485 1,059,075 0.4761 -1.08%
2023-03-08 0 0.930 0.910 0.930 0.910 0.930 42,000 38,700 0.9214 0.490 0.479 0.490 0.479 0.490 79,715 0.4855 -1.06%
2023-03-07 0 0.940 0.940 0.950 0.930 0.950 274,309 257,713 0.9395 0.495 0.495 0.501 0.490 0.501 520,634 0.4950 -2.08%
2023-03-06 0 0.960 0.940 0.960 0.940 0.970 152,000 144,180 0.9486 0.506 0.495 0.506 0.495 0.511 288,493 0.4998 0.00%
2023-03-03 0 0.960 0.960 0.970 0.960 0.970 102,000 98,020 0.9610 0.506 0.506 0.511 0.506 0.511 193,594 0.5063 -1.03%
2023-03-02 0 0.970 0.960 0.980 0.970 0.980 34,000 33,000 0.9706 0.511 0.506 0.516 0.511 0.516 64,531 0.5114 -1.02%
2023-03-01 0 0.980 0.960 0.980 0.960 0.980 106,000 102,780 0.9696 0.516 0.506 0.516 0.506 0.516 201,186 0.5109 -2.00%
2023-02-28 0 1.000 1.000 1.010 0.940 1.000 758,000 737,120 0.9725 0.527 0.527 0.532 0.495 0.527 1,438,671 0.5124 6.38%
2023-02-27 0 0.940 0.910 0.940 0.910 0.950 362,000 339,820 0.9387 0.495 0.479 0.495 0.479 0.501 687,070 0.4946 3.30%
2023-02-24 0 0.910 0.900 0.910 0.890 0.920 16,000 14,480 0.9050 0.479 0.474 0.479 0.469 0.485 30,368 0.4768 0.00%
2023-02-23 0 0.910 0.890 0.910 0.870 0.910 1,106,000 981,980 0.8879 0.479 0.469 0.479 0.458 0.479 2,099,170 0.4678 0.00%
2023-02-22 0 0.910 0.910 0.930 0.900 0.920 252,000 228,820 0.9080 0.479 0.479 0.490 0.474 0.485 478,292 0.4784 -2.15%
2023-02-21 0 0.930 0.920 0.930 0.930 0.930 34,414 32,013 0.9302 0.490 0.485 0.490 0.490 0.490 65,317 0.4901 -1.06%
2023-02-20 0 0.940 0.940 0.950 0.930 0.950 72,000 67,680 0.9400 0.495 0.495 0.501 0.490 0.501 136,655 0.4953 1.08%
2023-02-17 0 0.930 0.930 0.940 0.930 0.960 352,000 328,240 0.9325 0.490 0.490 0.495 0.490 0.506 668,090 0.4913 -2.11%
2023-02-16 0 0.950 0.950 0.960 0.950 0.970 362,000 347,340 0.9595 0.501 0.501 0.506 0.501 0.511 687,070 0.5055 0.00%
2023-02-15 0 0.950 0.950 0.970 0.950 0.970 814,000 782,780 0.9616 0.501 0.501 0.511 0.501 0.511 1,544,959 0.5067 -4.04%
2023-02-14 0 0.990 0.980 0.990 0.970 0.990 270,000 264,760 0.9806 0.522 0.516 0.522 0.511 0.522 512,456 0.5166 -1.00%
2023-02-13 0 1.000 0.980 1.000 0.970 1.000 292,000 285,100 0.9764 0.527 0.516 0.527 0.511 0.527 554,211 0.5144 0.00%
2023-02-10 0 1.000 0.980 1.000 0.980 1.000 76,000 75,140 0.9887 0.527 0.516 0.527 0.516 0.527 144,247 0.5209 1.01%
2023-02-09 0 0.990 0.980 0.990 0.980 1.010 760,000 753,580 0.9916 0.522 0.516 0.522 0.516 0.532 1,442,467 0.5224 -1.00%
2023-02-08 0 1.000 0.980 1.000 0.980 0.990 186,000 183,240 0.9852 0.527 0.516 0.527 0.516 0.522 353,025 0.5191 1.01%
2023-02-07 0 0.990 0.980 0.990 0.980 0.990 122,390 120,573 0.9852 0.522 0.516 0.522 0.516 0.522 232,294 0.5191 -1.98%
2023-02-06 0 1.010 0.990 1.010 0.980 1.010 1,204,000 1,192,520 0.9905 0.532 0.522 0.532 0.516 0.532 2,285,172 0.5219 0.00%
2023-02-03 0 1.010 1.000 1.010 0.980 1.020 934,000 933,260 0.9992 0.532 0.527 0.532 0.516 0.537 1,772,717 0.5265 -0.98%
2023-02-02 0 1.020 1.010 1.020 1.010 1.060 378,000 389,060 1.0293 0.537 0.532 0.537 0.532 0.558 717,438 0.5423 -1.92%
2023-02-01 0 1.040 1.030 1.040 1.020 1.050 174,007 180,267 1.0360 0.548 0.543 0.548 0.537 0.553 330,262 0.5458 -1.89%
2023-01-31 0 1.060 1.060 1.070 0.980 1.080 2,868,000 2,912,140 1.0154 0.558 0.558 0.564 0.516 0.569 5,443,417 0.5350 7.07%
2023-01-30 0 0.990 0.980 0.990 0.980 1.010 400,000 396,620 0.9916 0.522 0.516 0.522 0.516 0.532 759,193 0.5224 -1.98%
2023-01-27 0 1.010 1.000 1.010 0.990 1.010 176,000 175,040 0.9945 0.532 0.527 0.532 0.522 0.532 334,045 0.5240 0.00%
2023-01-26 0 1.010 0.990 1.010 0.980 1.020 1,052,390 1,050,493 0.9982 0.532 0.522 0.532 0.516 0.537 1,997,419 0.5259 -0.98%
2023-01-20 0 1.020 1.020 1.030 0.990 1.060 412,000 424,020 1.0292 0.537 0.537 0.543 0.522 0.558 781,969 0.5422 -0.97%
2023-01-19 0 1.030 1.010 1.030 1.000 1.030 1,192,000 1,195,220 1.0027 0.543 0.532 0.543 0.527 0.543 2,262,396 0.5283 0.98%
2023-01-18 0 1.020 1.000 1.020 1.010 1.020 104,000 105,320 1.0127 0.537 0.527 0.537 0.532 0.537 197,390 0.5336 0.00%
2023-01-17 0 1.020 1.020 1.030 1.010 1.030 356,000 364,080 1.0227 0.537 0.537 0.543 0.532 0.543 675,682 0.5388 -0.97%
2023-01-16 0 1.030 1.020 1.030 0.980 1.060 1,956,007 1,978,263 1.0114 0.543 0.537 0.543 0.516 0.558 3,712,469 0.5329 -2.83%
2023-01-13 0 1.060 1.050 1.060 1.040 1.080 968,007 1,019,027 1.0527 0.558 0.553 0.558 0.548 0.569 1,837,261 0.5546 -0.93%
2023-01-12 0 1.070 1.060 1.070 1.040 1.110 4,020,000 4,341,560 1.0800 0.564 0.558 0.564 0.548 0.585 7,629,894 0.5690 1.90%
2023-01-11 0 1.050 1.030 1.050 1.000 1.050 2,304,000 2,351,800 1.0207 0.553 0.543 0.553 0.527 0.553 4,372,954 0.5378 5.00%
2023-01-10 0 1.000 0.980 1.000 0.990 1.000 688,000 685,180 0.9959 0.527 0.516 0.527 0.522 0.527 1,305,813 0.5247 0.00%
2023-01-09 0 1.000 0.990 1.000 0.960 1.000 1,104,402 1,092,433 0.9892 0.527 0.522 0.527 0.506 0.527 2,096,137 0.5212 1.01%
2023-01-06 0 0.990 0.980 0.990 0.950 0.990 1,492,000 1,449,480 0.9715 0.522 0.516 0.522 0.501 0.522 2,831,791 0.5119 2.06%
2023-01-05 0 0.970 0.950 0.970 0.950 0.970 542,000 516,900 0.9537 0.511 0.501 0.511 0.501 0.511 1,028,707 0.5025 2.11%
2023-01-04 0 0.950 0.940 0.960 0.940 0.970 780,000 744,380 0.9543 0.501 0.495 0.506 0.495 0.511 1,480,427 0.5028 0.00%
2023-01-03 0 0.950 0.950 0.960 0.930 0.970 844,000 802,600 0.9509 0.501 0.501 0.506 0.490 0.511 1,601,898 0.5010 3.26%
2022-12-30 0 0.920 0.920 0.940 0.880 0.990 5,462,000 4,985,340 0.9127 0.485 0.485 0.495 0.464 0.522 10,366,786 0.4809 -4.17%
2022-12-29 0 0.960 0.950 0.960 0.880 0.970 3,464,000 3,256,820 0.9402 0.506 0.501 0.506 0.464 0.511 6,574,615 0.4954 9.09%
2022-12-28 0 0.880 0.870 0.880 0.860 0.930 2,530,000 2,252,820 0.8904 0.464 0.458 0.464 0.453 0.490 4,801,898 0.4692 1.15%
2022-12-23 0 0.870 0.840 0.870 0.830 0.870 732,000 617,040 0.8430 0.458 0.443 0.458 0.437 0.458 1,389,324 0.4441 2.35%
2022-12-22 0 0.850 0.850 0.860 0.850 0.880 456,000 389,780 0.8548 0.448 0.448 0.453 0.448 0.464 865,480 0.4504 0.00%
2022-12-21 0 0.850 0.850 0.870 0.840 0.950 2,960,000 2,616,820 0.8841 0.448 0.448 0.458 0.443 0.501 5,618,031 0.4658 -5.56%
2022-12-20 0 0.900 0.890 0.900 0.840 0.900 3,166,000 2,787,940 0.8806 0.474 0.469 0.474 0.443 0.474 6,009,016 0.4640 7.14%
2022-12-19 0 0.840 0.840 0.860 0.820 0.860 410,000 349,460 0.8523 0.443 0.443 0.453 0.432 0.453 778,173 0.4491 2.44%
2022-12-16 0 0.820 0.820 0.830 0.810 0.830 322,000 264,420 0.8212 0.432 0.432 0.437 0.427 0.437 611,151 0.4327 0.00%
2022-12-15 0 0.820 0.800 0.820 0.800 0.820 54,000 44,080 0.8163 0.432 0.421 0.432 0.421 0.432 102,491 0.4301 -1.20%
2022-12-14 0 0.830 0.820 0.840 0.820 0.840 638,000 532,040 0.8339 0.437 0.432 0.443 0.432 0.443 1,210,913 0.4394 0.00%
2022-12-13 0 0.830 0.830 0.840 0.820 0.850 968,000 813,280 0.8402 0.437 0.437 0.443 0.432 0.448 1,837,248 0.4427 0.00%
2022-12-12 0 0.830 0.830 0.850 0.830 0.870 1,122,000 953,140 0.8495 0.437 0.437 0.448 0.437 0.458 2,129,537 0.4476 0.00%
2022-12-09 0 0.830 0.820 0.830 0.810 0.830 206,000 170,620 0.8283 0.437 0.432 0.437 0.427 0.437 390,985 0.4364 0.00%
2022-12-08 0 0.830 0.810 0.830 0.790 0.830 1,086,000 877,280 0.8078 0.437 0.427 0.437 0.416 0.437 2,061,210 0.4256 -0.24%
2022-12-07 0 0.860 0.850 0.860 0.850 0.880 338,000 292,780 0.8662 0.438 0.433 0.438 0.433 0.449 663,108 0.4415 -2.27%
2022-12-06 0 0.880 0.850 0.880 0.840 0.890 710,000 607,820 0.8561 0.449 0.433 0.449 0.428 0.454 1,392,919 0.4364 0.00%
2022-12-05 0 0.880 0.880 0.890 0.870 0.900 662,000 584,860 0.8835 0.449 0.449 0.454 0.443 0.459 1,298,750 0.4503 1.15%
2022-12-02 0 0.870 0.860 0.880 0.860 0.890 202,000 174,780 0.8652 0.443 0.438 0.449 0.438 0.454 396,295 0.4410 0.00%
2022-12-01 0 0.870 0.860 0.870 0.870 0.900 238,000 208,400 0.8756 0.443 0.438 0.443 0.443 0.459 466,922 0.4463 -2.25%
2022-11-30 0 0.890 0.880 0.890 0.870 0.900 474,000 420,820 0.8878 0.454 0.449 0.454 0.443 0.459 929,921 0.4525 2.30%
2022-11-29 0 0.870 0.860 0.870 0.870 0.900 616,000 542,740 0.8811 0.443 0.438 0.443 0.443 0.459 1,208,504 0.4491 2.35%
2022-11-28 0 0.850 0.830 0.850 0.830 0.870 188,000 158,200 0.8415 0.433 0.423 0.433 0.423 0.443 368,829 0.4289 1.19%
2022-11-25 0 0.840 0.830 0.840 0.820 0.840 378,000 317,240 0.8393 0.428 0.423 0.428 0.418 0.428 741,582 0.4278 2.44%
2022-11-24 0 0.820 0.820 0.840 0.820 0.840 746,000 619,120 0.8299 0.418 0.418 0.428 0.418 0.428 1,463,546 0.4230 0.00%
2022-11-23 0 0.820 0.820 0.830 0.810 0.810 4,000 3,240 0.8100 0.418 0.418 0.423 0.413 0.413 7,847 0.4129 -1.20%
2022-11-22 0 0.830 0.820 0.830 0.810 0.840 158,000 130,300 0.8247 0.423 0.418 0.423 0.413 0.428 309,974 0.4204 -1.19%
2022-11-21 0 0.840 0.830 0.850 - - 0 0 - 0.428 0.423 0.433 - - 0 - 0.00%
2022-11-18 0 0.840 0.830 0.840 0.830 0.840 302,000 253,460 0.8393 0.428 0.423 0.428 0.423 0.428 592,481 0.4278 1.20%
2022-11-17 0 0.830 0.830 0.840 0.820 0.830 46,000 38,160 0.8296 0.423 0.423 0.428 0.418 0.423 90,245 0.4228 1.22%
2022-11-16 0 0.820 0.820 0.830 0.820 0.840 190,000 158,020 0.8317 0.418 0.418 0.423 0.418 0.428 372,753 0.4239 0.00%
2022-11-15 0 0.820 0.810 0.820 0.810 0.840 656,000 536,200 0.8174 0.418 0.413 0.418 0.413 0.428 1,286,979 0.4166 -1.20%
2022-11-14 0 0.830 0.830 0.840 0.810 0.840 120,000 99,580 0.8298 0.423 0.423 0.428 0.413 0.428 235,423 0.4230 2.47%
2022-11-11 0 0.810 0.810 0.830 0.810 0.840 172,000 142,520 0.8286 0.413 0.413 0.423 0.413 0.428 337,440 0.4224 0.00%
2022-11-10 0 0.810 0.810 0.820 0.800 0.820 46,000 37,260 0.8100 0.413 0.413 0.418 0.408 0.418 90,245 0.4129 -2.41%
2022-11-09 0 0.830 0.810 0.830 0.820 0.840 38,000 31,200 0.8211 0.423 0.413 0.423 0.418 0.428 74,551 0.4185 1.22%
2022-11-08 0 0.820 0.820 0.830 0.810 0.840 34,000 28,140 0.8276 0.418 0.418 0.423 0.413 0.428 66,703 0.4219 -1.20%
2022-11-07 0 0.830 0.830 0.840 0.800 0.830 122,000 98,980 0.8113 0.423 0.423 0.428 0.408 0.423 239,347 0.4135 2.47%
2022-11-04 0 0.810 0.810 0.820 0.810 0.820 182,000 148,600 0.8165 0.413 0.413 0.418 0.413 0.418 357,058 0.4162 0.00%
2022-11-03 0 0.810 0.810 0.820 0.780 0.820 310,000 246,320 0.7946 0.413 0.413 0.418 0.398 0.418 608,176 0.4050 -1.22%
2022-11-02 0 0.820 0.810 0.820 0.770 0.820 332,000 263,900 0.7949 0.418 0.413 0.418 0.392 0.418 651,337 0.4052 3.80%
2022-11-01 0 0.790 0.780 0.790 0.740 0.790 146,000 111,520 0.7638 0.403 0.398 0.403 0.377 0.403 286,431 0.3893 5.33%
2022-10-31 0 0.750 0.740 0.760 0.740 0.800 458,000 350,940 0.7662 0.382 0.377 0.387 0.377 0.408 898,531 0.3906 -6.25%
2022-10-28 0 0.800 0.790 0.820 0.800 0.830 386,000 312,340 0.8092 0.408 0.403 0.418 0.408 0.423 757,277 0.4125 -5.88%
2022-10-27 0 0.850 0.830 0.850 0.830 0.850 260,000 216,120 0.8312 0.433 0.423 0.433 0.423 0.433 510,083 0.4237 0.00%
2022-10-26 0 0.850 0.840 0.850 0.840 0.850 342,000 287,580 0.8409 0.433 0.428 0.433 0.428 0.433 670,955 0.4286 -2.30%
2022-10-25 0 0.870 0.870 0.880 0.830 0.880 2,478,000 2,121,900 0.8563 0.443 0.443 0.449 0.423 0.449 4,861,484 0.4365 1.16%
2022-10-24 0 0.860 0.830 0.860 0.840 0.860 2,104,000 1,797,960 0.8545 0.438 0.423 0.438 0.428 0.438 4,127,749 0.4356 0.00%
2022-10-21 0 0.860 0.830 0.860 0.840 0.860 1,144,000 977,020 0.8540 0.438 0.423 0.438 0.428 0.438 2,244,365 0.4353 0.00%
2022-10-20 0 0.860 0.830 0.860 0.850 0.860 1,054,000 902,520 0.8563 0.438 0.423 0.438 0.433 0.438 2,067,798 0.4365 2.38%
2022-10-19 0 0.840 0.810 0.840 0.820 0.850 520,000 434,680 0.8359 0.428 0.413 0.428 0.418 0.433 1,020,166 0.4261 3.70%
2022-10-18 0 0.810 0.800 0.830 0.810 0.830 28,000 23,120 0.8257 0.413 0.408 0.423 0.413 0.423 54,932 0.4209 -2.41%
2022-10-17 0 0.830 0.770 0.830 0.770 0.830 346,000 280,560 0.8109 0.423 0.392 0.423 0.392 0.423 678,803 0.4133 3.75%
2022-10-14 0 0.800 0.790 0.810 0.790 0.820 232,000 189,560 0.8171 0.408 0.403 0.413 0.403 0.418 455,151 0.4165 0.00%
2022-10-13 0 0.800 0.780 0.800 - - 0 0 - 0.408 0.398 0.408 - - 0 - 0.00%
2022-10-12 0 0.800 0.800 0.810 0.780 0.820 640,000 517,260 0.8082 0.408 0.408 0.413 0.398 0.418 1,255,589 0.4120 1.27%
2022-10-11 0 0.790 0.790 0.800 0.790 0.800 94,000 74,620 0.7938 0.403 0.403 0.408 0.403 0.408 184,415 0.4046 -2.47%
2022-10-10 0 0.810 0.810 0.830 0.790 0.830 800,000 642,120 0.8027 0.413 0.413 0.423 0.403 0.423 1,569,486 0.4091 0.00%
2022-10-07 0 0.810 0.810 0.820 0.810 0.830 14,000 11,380 0.8129 0.413 0.413 0.418 0.413 0.423 27,466 0.4143 -2.41%
2022-10-06 0 0.830 0.820 0.830 0.780 0.840 632,000 509,880 0.8068 0.423 0.418 0.423 0.398 0.428 1,239,894 0.4112 3.75%
2022-10-05 0 0.800 0.800 0.820 0.800 0.830 318,000 258,780 0.8138 0.408 0.408 0.418 0.408 0.423 623,871 0.4148 -3.61%
2022-10-03 0 0.830 0.810 0.820 0.800 0.840 800,000 656,160 0.8202 0.423 0.413 0.418 0.408 0.428 1,569,486 0.4181 -0.38%
2022-09-30 0 0.860 0.850 0.860 0.850 0.860 1,084,000 922,080 0.8506 0.425 0.420 0.425 0.420 0.425 2,195,058 0.4201 1.18%
2022-09-29 0 0.850 0.840 0.850 0.840 0.860 602,000 516,980 0.8588 0.420 0.415 0.420 0.415 0.425 1,219,027 0.4241 -1.16%
2022-09-28 0 0.860 0.840 0.860 0.820 0.870 726,000 616,560 0.8493 0.425 0.415 0.425 0.405 0.430 1,470,122 0.4194 0.00%
2022-09-27 0 0.860 0.850 0.860 0.860 0.860 10,000 8,600 0.8600 0.425 0.420 0.425 0.425 0.425 20,250 0.4247 -1.15%
2022-09-26 0 0.870 0.850 0.870 - - 0 0 - 0.430 0.420 0.430 - - 0 - -1.14%
2022-09-23 0 0.880 0.870 0.880 0.840 0.880 846,000 732,480 0.8658 0.435 0.430 0.435 0.415 0.435 1,713,117 0.4276 4.76%
2022-09-22 0 0.840 0.840 0.860 0.840 0.860 266,000 225,900 0.8492 0.415 0.415 0.425 0.415 0.425 538,640 0.4194 -4.55%
2022-09-21 0 0.880 0.860 0.880 0.850 0.880 192,000 165,600 0.8625 0.435 0.425 0.435 0.420 0.435 388,793 0.4259 0.00%
2022-09-20 0 0.880 0.850 0.880 0.850 0.880 188,000 161,300 0.8580 0.435 0.420 0.435 0.420 0.435 380,693 0.4237 -2.22%
2022-09-19 0 0.900 0.870 0.900 0.840 0.900 1,226,000 1,075,280 0.8771 0.444 0.430 0.444 0.415 0.444 2,482,603 0.4331 3.45%
2022-09-16 0 0.870 0.850 0.870 0.840 0.890 1,612,000 1,392,420 0.8638 0.430 0.420 0.430 0.415 0.440 3,264,238 0.4266 1.16%
2022-09-15 0 0.860 0.860 0.880 0.860 0.880 30,000 25,840 0.8613 0.425 0.425 0.435 0.425 0.435 60,749 0.4254 -4.44%
2022-09-14 0 0.900 0.880 0.900 0.850 0.900 1,346,000 1,185,520 0.8808 0.444 0.435 0.444 0.420 0.444 2,725,598 0.4350 1.12%
2022-09-13 0 0.890 0.870 0.890 0.880 0.890 88,000 77,980 0.8861 0.440 0.430 0.440 0.435 0.440 178,197 0.4376 -1.11%
2022-09-09 0 0.900 0.890 0.900 0.870 0.900 1,318,000 1,178,360 0.8941 0.444 0.440 0.444 0.430 0.444 2,668,899 0.4415 2.27%
2022-09-08 0 0.880 0.880 0.890 0.880 0.900 472,000 420,440 0.8908 0.435 0.435 0.440 0.435 0.444 955,782 0.4399 -2.22%
2022-09-07 0 0.900 0.900 0.910 0.850 0.900 3,186,000 2,807,660 0.8812 0.444 0.444 0.449 0.420 0.444 6,451,527 0.4352 0.00%
2022-09-06 0 0.900 0.870 0.900 0.870 0.900 64,000 55,840 0.8725 0.444 0.430 0.444 0.430 0.444 129,598 0.4309 0.00%
2022-09-05 0 0.900 0.870 0.900 0.830 0.900 1,614,000 1,416,060 0.8774 0.444 0.430 0.444 0.410 0.444 3,268,288 0.4333 0.00%
2022-09-02 0 0.900 0.890 0.900 0.880 0.910 1,352,000 1,213,200 0.8973 0.444 0.440 0.444 0.435 0.449 2,737,748 0.4431 1.12%
2022-09-01 0 0.890 0.870 0.890 0.860 0.910 1,134,000 1,010,320 0.8909 0.440 0.430 0.440 0.425 0.449 2,296,306 0.4400 -1.11%
2022-08-31 0 0.900 0.870 0.900 0.860 0.910 1,234,000 1,110,500 0.8999 0.444 0.430 0.444 0.425 0.449 2,498,802 0.4444 0.00%
2022-08-30 0 0.900 0.880 0.900 0.860 0.910 4,256,000 3,771,340 0.8861 0.444 0.435 0.444 0.425 0.449 8,618,236 0.4376 3.45%
2022-08-29 0 0.870 0.860 0.870 0.810 0.940 5,296,000 4,582,340 0.8652 0.430 0.425 0.430 0.400 0.464 10,724,195 0.4273 10.13%
2022-08-26 0 0.790 0.790 0.810 0.760 0.840 2,530,000 2,079,040 0.8218 0.390 0.390 0.400 0.375 0.415 5,123,152 0.4058 1.28%
2022-08-25 0 0.780 0.760 0.780 0.770 0.790 94,000 72,660 0.7730 0.385 0.375 0.385 0.380 0.390 190,346 0.3817 1.30%
2022-08-24 0 0.770 0.760 0.780 0.770 0.810 430,000 336,820 0.7833 0.380 0.375 0.385 0.380 0.400 870,733 0.3868 0.00%
2022-08-23 0 0.770 0.770 0.780 0.770 0.800 300,000 235,800 0.7860 0.380 0.380 0.385 0.380 0.395 607,488 0.3882 -4.94%
2022-08-22 0 0.810 0.790 0.810 0.800 0.810 308,000 247,600 0.8039 0.400 0.390 0.400 0.395 0.400 623,688 0.3970 -1.22%
2022-08-19 0 0.820 0.810 0.820 0.800 0.840 384,000 316,800 0.8250 0.405 0.400 0.405 0.395 0.415 777,585 0.4074 -3.53%
2022-08-18 0 0.850 0.840 0.850 0.840 0.860 2,464,000 2,101,080 0.8527 0.420 0.415 0.420 0.415 0.425 4,989,505 0.4211 1.19%
2022-08-17 0 0.840 0.830 0.840 0.810 0.840 2,230,000 1,851,840 0.8304 0.415 0.410 0.415 0.400 0.415 4,515,664 0.4101 3.70%
2022-08-16 0 0.810 0.810 0.820 0.770 0.840 2,648,000 2,160,860 0.8160 0.400 0.400 0.405 0.380 0.415 5,362,098 0.4030 1.25%
2022-08-15 0 0.800 0.760 0.800 0.760 0.810 488,000 391,140 0.8015 0.395 0.375 0.395 0.375 0.400 988,181 0.3958 -1.23%
2022-08-12 0 0.810 0.800 0.810 0.760 0.810 612,000 488,040 0.7975 0.400 0.395 0.400 0.375 0.400 1,239,276 0.3938 2.53%
2022-08-11 0 0.790 0.770 0.790 0.740 0.790 678,000 523,180 0.7717 0.390 0.380 0.390 0.365 0.390 1,372,924 0.3811 5.33%
2022-08-10 0 0.750 0.740 0.750 0.720 0.760 564,000 414,660 0.7352 0.370 0.365 0.370 0.356 0.375 1,142,078 0.3631 -1.32%
2022-08-09 0 0.760 0.740 0.760 0.740 0.760 700,000 525,160 0.7502 0.375 0.365 0.375 0.365 0.375 1,417,473 0.3705 2.70%
2022-08-08 0 0.740 0.710 0.750 0.730 0.750 458,000 341,700 0.7461 0.365 0.351 0.370 0.361 0.370 927,432 0.3684 4.23%
2022-08-05 0 0.710 0.700 0.710 0.700 0.720 108,000 76,640 0.7096 0.351 0.346 0.351 0.346 0.356 218,696 0.3504 0.00%
2022-08-04 0 0.710 0.700 0.710 0.690 0.710 218,000 152,040 0.6974 0.351 0.346 0.351 0.341 0.351 441,442 0.3444 2.90%
2022-08-03 0 0.690 0.690 0.720 0.690 0.710 142,000 99,060 0.6976 0.341 0.341 0.356 0.341 0.351 287,545 0.3445 -2.82%
2022-08-02 0 0.710 0.710 0.730 0.710 0.730 526,000 378,400 0.7194 0.351 0.351 0.361 0.351 0.361 1,065,130 0.3553 -2.74%
2022-08-01 0 0.730 0.730 0.750 0.730 0.730 174,000 127,020 0.7300 0.361 0.361 0.370 0.361 0.361 352,343 0.3605 -2.67%
2022-07-29 0 0.750 0.730 0.750 0.730 0.760 516,000 378,640 0.7338 0.370 0.361 0.370 0.361 0.375 1,044,880 0.3624 0.00%
2022-07-28 0 0.750 0.740 0.750 0.740 0.750 34,000 25,180 0.7406 0.370 0.365 0.370 0.365 0.370 68,849 0.3657 0.00%
2022-07-27 0 0.750 0.730 0.750 0.730 0.750 74,000 54,260 0.7332 0.370 0.361 0.370 0.361 0.370 149,847 0.3621 1.35%
2022-07-26 0 0.740 0.730 0.740 0.720 0.750 90,000 66,820 0.7424 0.365 0.361 0.365 0.356 0.370 182,247 0.3666 1.37%
2022-07-25 0 0.730 0.730 0.740 0.680 0.740 328,000 232,320 0.7083 0.361 0.361 0.365 0.336 0.365 664,187 0.3498 5.80%
2022-07-22 0 0.690 0.690 0.700 0.690 0.700 358,000 248,120 0.6931 0.341 0.341 0.346 0.341 0.346 724,936 0.3423 -2.82%
2022-07-21 0 0.710 0.700 0.720 0.710 0.710 2,000 1,420 0.7100 0.351 0.346 0.356 0.351 0.351 4,050 0.3506 -1.39%
2022-07-20 0 0.720 0.700 0.720 0.700 0.720 138,000 97,700 0.7080 0.356 0.346 0.356 0.346 0.356 279,445 0.3496 1.41%
2022-07-19 0 0.710 0.710 0.720 0.710 0.730 188,000 136,140 0.7241 0.351 0.351 0.356 0.351 0.361 380,693 0.3576 -1.39%
2022-07-18 0 0.720 0.720 0.740 0.710 0.740 272,000 195,840 0.7200 0.356 0.356 0.365 0.351 0.365 550,789 0.3556 -1.37%
2022-07-15 0 0.730 0.720 0.730 0.720 0.750 132,000 96,140 0.7283 0.361 0.356 0.361 0.356 0.370 267,295 0.3597 -1.35%
2022-07-14 0 0.740 0.740 0.750 0.710 0.740 372,000 269,520 0.7245 0.365 0.365 0.370 0.351 0.365 753,286 0.3578 1.37%
2022-07-13 0 0.730 0.720 0.730 0.710 0.750 1,222,000 895,340 0.7327 0.361 0.356 0.361 0.351 0.370 2,474,503 0.3618 -3.95%
2022-07-12 0 0.760 0.750 0.760 0.750 0.780 908,000 695,060 0.7655 0.375 0.370 0.375 0.370 0.385 1,838,665 0.3780 1.33%
2022-07-11 0 0.750 0.750 0.760 0.750 0.840 3,508,000 2,700,200 0.7697 0.370 0.370 0.375 0.370 0.415 7,103,564 0.3801 -8.54%
2022-07-08 0 0.820 0.820 0.830 0.790 0.840 3,542,000 2,891,280 0.8163 0.405 0.405 0.410 0.390 0.415 7,172,413 0.4031 5.13%
2022-07-07 0 0.780 0.780 0.790 0.760 0.800 2,296,000 1,783,220 0.7767 0.385 0.385 0.390 0.375 0.395 4,649,311 0.3835 5.41%
2022-07-06 0 0.740 0.720 0.740 0.730 0.770 1,091,800 815,260 0.7467 0.365 0.356 0.365 0.361 0.380 2,210,853 0.3688 1.37%
2022-07-05 0 0.730 0.720 0.730 0.700 0.750 2,290,000 1,674,840 0.7314 0.361 0.356 0.361 0.346 0.370 4,637,162 0.3612 2.82%
2022-07-04 0 0.710 0.690 0.710 0.690 0.730 2,398,000 1,691,660 0.7054 0.351 0.341 0.351 0.341 0.361 4,855,857 0.3484 1.43%
2022-06-30 0 0.700 0.690 0.720 0.670 0.730 2,906,000 2,037,560 0.7012 0.346 0.341 0.356 0.331 0.361 5,884,538 0.3463 4.48%
2022-06-29 0 0.670 0.670 0.680 0.670 0.670 52,000 34,840 0.6700 0.331 0.331 0.336 0.331 0.331 105,298 0.3309 0.00%
2022-06-28 0 0.670 0.660 0.680 0.640 0.680 280,000 185,660 0.6631 0.331 0.326 0.336 0.316 0.336 566,989 0.3274 4.69%
2022-06-27 0 0.640 0.630 0.650 0.630 0.650 240,000 152,700 0.6363 0.316 0.311 0.321 0.311 0.321 485,991 0.3142 -1.54%
2022-06-24 0 0.650 0.640 0.650 0.650 0.650 108,000 70,200 0.6500 0.321 0.316 0.321 0.321 0.321 218,696 0.3210 -1.52%
2022-06-23 0 0.660 0.650 0.660 0.650 0.660 134,000 88,240 0.6585 0.326 0.321 0.326 0.321 0.326 271,345 0.3252 3.13%
2022-06-22 0 0.640 0.630 0.650 0.640 0.640 6,000 3,840 0.6400 0.316 0.311 0.321 0.316 0.316 12,150 0.3161 0.00%
2022-06-21 0 0.640 0.640 0.660 0.610 0.680 700,000 448,740 0.6411 0.316 0.316 0.326 0.301 0.336 1,417,473 0.3166 0.00%
2022-06-20 0 0.640 0.630 0.640 0.610 0.650 116,000 73,080 0.6300 0.316 0.311 0.316 0.301 0.321 234,896 0.3111 3.23%
2022-06-17 0 0.620 0.620 0.630 0.620 0.620 12,000 7,440 0.6200 0.306 0.306 0.311 0.306 0.306 24,300 0.3062 0.00%
2022-06-16 0 0.620 0.610 0.620 0.610 0.630 290,000 179,880 0.6203 0.306 0.301 0.306 0.301 0.311 587,239 0.3063 -1.59%
2022-06-15 0 0.630 0.620 0.640 0.630 0.630 10,000 6,280 0.6280 0.311 0.306 0.316 0.311 0.311 20,250 0.3101 1.61%
2022-06-14 0 0.620 0.610 0.630 0.620 0.620 30,000 18,600 0.6200 0.306 0.301 0.311 0.306 0.306 60,749 0.3062 1.64%
2022-06-13 0 0.610 0.600 0.630 0.610 0.640 360,000 224,780 0.6244 0.301 0.296 0.311 0.301 0.316 728,986 0.3083 -4.69%
2022-06-10 0 0.640 0.640 0.650 0.640 0.650 100,000 64,500 0.6450 0.316 0.316 0.321 0.316 0.321 202,496 0.3185 0.00%
2022-06-09 0 0.640 0.640 0.650 0.640 0.640 120,000 76,800 0.6400 0.316 0.316 0.321 0.316 0.316 242,995 0.3161 0.00%
2022-06-08 0 0.640 0.630 0.640 0.620 0.640 104,655 65,919 0.6299 0.316 0.311 0.316 0.306 0.316 211,922 0.3111 1.59%
2022-06-07 0 0.630 0.620 0.650 0.630 0.640 220,000 140,000 0.6364 0.311 0.306 0.321 0.311 0.316 445,491 0.3143 0.00%
2022-06-06 0 0.630 0.630 0.640 0.630 0.640 116,000 74,040 0.6383 0.311 0.311 0.316 0.311 0.316 234,896 0.3152 -1.56%
2022-06-02 0 0.640 0.640 0.650 0.620 0.650 36,000 22,600 0.6278 0.316 0.316 0.321 0.306 0.321 72,899 0.3100 1.59%
2022-06-01 0 0.630 0.630 0.640 0.620 0.640 110,000 69,460 0.6315 0.311 0.311 0.316 0.306 0.316 222,746 0.3118 -1.56%
2022-05-31 0 0.640 0.630 0.650 0.620 0.640 200,000 127,540 0.6377 0.316 0.311 0.321 0.306 0.316 404,992 0.3149 3.23%
2022-05-30 0 0.620 0.620 0.630 0.590 0.620 754,000 456,620 0.6056 0.306 0.306 0.311 0.291 0.306 1,526,821 0.2991 3.33%
2022-05-27 0 0.600 0.600 0.610 0.600 0.610 224,000 135,840 0.6064 0.296 0.296 0.301 0.296 0.301 453,591 0.2995 -1.64%
2022-05-26 0 0.610 0.610 0.630 0.610 0.620 40,000 24,600 0.6150 0.301 0.301 0.311 0.301 0.306 80,998 0.3037 0.00%
2022-05-25 0 0.610 0.610 0.620 0.610 0.620 102,000 62,320 0.6110 0.301 0.301 0.306 0.301 0.306 206,546 0.3017 -1.61%
2022-05-24 0 0.620 0.610 0.620 0.610 0.620 110,000 67,220 0.6111 0.306 0.301 0.306 0.301 0.306 222,746 0.3018 1.64%
2022-05-23 0 0.610 0.600 0.610 0.610 0.610 52,000 31,720 0.6100 0.301 0.296 0.301 0.301 0.301 105,298 0.3012 0.00%
2022-05-20 0 0.610 0.600 0.630 0.610 0.620 102,000 62,320 0.6110 0.301 0.296 0.311 0.301 0.306 206,546 0.3017 -1.61%
2022-05-19 0 0.620 0.620 0.630 0.610 0.620 100,000 61,920 0.6192 0.306 0.306 0.311 0.301 0.306 202,496 0.3058 -1.59%
2022-05-18 0 0.630 0.610 0.630 0.600 0.630 356,000 219,420 0.6163 0.311 0.301 0.311 0.296 0.311 720,886 0.3044 3.28%
2022-05-17 0 0.610 0.600 0.610 0.600 0.610 88,000 53,100 0.6034 0.301 0.296 0.301 0.296 0.301 178,197 0.2980 1.67%
2022-05-16 0 0.600 0.600 0.610 0.600 0.600 78,000 46,800 0.6000 0.296 0.296 0.301 0.296 0.296 157,947 0.2963 0.00%
2022-05-13 0 0.600 0.600 0.610 0.590 0.610 246,000 147,600 0.6000 0.296 0.296 0.301 0.291 0.301 498,140 0.2963 0.00%
2022-05-12 0 0.600 0.590 0.610 0.590 0.620 332,000 198,220 0.5970 0.296 0.291 0.301 0.291 0.306 672,287 0.2948 -4.76%
2022-05-11 0 0.630 0.620 0.630 0.620 0.630 42,000 26,340 0.6271 0.311 0.306 0.311 0.306 0.311 85,048 0.3097 1.61%
2022-05-10 0 0.620 0.610 0.620 0.610 0.620 114,000 69,840 0.6126 0.306 0.301 0.306 0.301 0.306 230,846 0.3025 -1.59%
2022-05-06 0 0.630 0.610 0.630 0.610 0.630 290,000 179,140 0.6177 0.311 0.301 0.311 0.301 0.311 587,239 0.3051 0.00%
2022-05-05 0 0.630 0.630 0.650 0.630 0.630 4,000 2,520 0.6300 0.311 0.311 0.321 0.311 0.311 8,100 0.3111 0.00%
2022-05-04 0 0.630 0.630 0.650 0.630 0.640 164,000 103,720 0.6324 0.311 0.311 0.321 0.311 0.316 332,094 0.3123 -1.56%
2022-05-03 0 0.640 0.640 0.650 0.630 0.640 182,000 115,800 0.6363 0.316 0.316 0.321 0.311 0.316 368,543 0.3142 -1.54%
2022-04-29 0 0.650 0.650 0.660 0.650 0.650 228,000 148,200 0.6500 0.321 0.321 0.326 0.321 0.321 461,691 0.3210 1.56%
2022-04-28 0 0.640 0.640 0.660 0.640 0.650 112,000 72,720 0.6493 0.316 0.316 0.326 0.316 0.321 226,796 0.3206 -3.03%
2022-04-27 0 0.660 0.640 0.660 0.650 0.660 32,000 20,680 0.6463 0.326 0.316 0.326 0.321 0.326 64,799 0.3191 1.54%
2022-04-26 0 0.650 0.640 0.650 0.640 0.660 184,000 119,820 0.6512 0.321 0.316 0.321 0.316 0.326 372,593 0.3216 1.56%
2022-04-25 0 0.640 0.640 0.650 0.640 0.660 438,000 284,520 0.6496 0.316 0.316 0.321 0.316 0.326 886,933 0.3208 -5.88%
2022-04-22 0 0.680 0.670 0.680 0.660 0.680 224,000 150,220 0.6706 0.336 0.331 0.336 0.326 0.336 453,591 0.3312 0.00%
2022-04-21 0 0.680 0.680 0.690 0.680 0.720 732,000 511,400 0.6986 0.336 0.336 0.341 0.336 0.356 1,482,272 0.3450 0.00%
2022-04-20 0 0.680 0.670 0.680 0.680 0.710 706,000 489,860 0.6939 0.336 0.331 0.336 0.336 0.351 1,429,623 0.3426 -2.86%
2022-04-19 0 0.700 0.680 0.700 0.690 0.700 192,000 133,060 0.6930 0.346 0.336 0.346 0.341 0.346 388,793 0.3422 0.00%
2022-04-14 0 0.700 0.690 0.700 0.690 0.700 266,000 184,120 0.6922 0.346 0.341 0.346 0.341 0.346 538,640 0.3418 -1.41%
2022-04-13 0 0.710 0.700 0.710 0.710 0.730 1,060,000 760,420 0.7174 0.351 0.346 0.351 0.351 0.361 2,146,459 0.3543 0.00%
2022-04-12 0 0.710 0.700 0.710 0.650 0.750 5,094,000 3,671,460 0.7207 0.351 0.346 0.351 0.321 0.370 10,315,153 0.3559 9.23%
2022-04-11 0 0.650 0.650 0.660 0.650 0.680 194,000 129,480 0.6674 0.321 0.321 0.326 0.321 0.336 392,843 0.3296 -4.41%
2022-04-08 0 0.680 0.670 0.680 0.660 0.680 114,000 76,380 0.6700 0.336 0.331 0.336 0.326 0.336 230,846 0.3309 3.03%
2022-04-07 0 0.660 0.660 0.670 0.640 0.670 1,194,000 783,860 0.6565 0.326 0.326 0.331 0.316 0.331 2,417,804 0.3242 -4.35%
2022-04-06 0 0.690 0.680 0.690 0.670 0.690 186,000 126,280 0.6789 0.341 0.336 0.341 0.331 0.341 376,643 0.3353 0.00%
2022-04-04 0 0.690 0.680 0.690 0.660 0.700 974,000 677,520 0.6956 0.341 0.336 0.341 0.326 0.346 1,972,312 0.3435 4.55%
2022-04-01 0 0.660 0.650 0.660 0.650 0.670 264,000 173,580 0.6575 0.326 0.321 0.326 0.321 0.331 534,590 0.3247 1.54%
2022-03-31 0 0.650 0.650 0.660 0.640 0.670 918,000 598,900 0.6524 0.321 0.321 0.326 0.316 0.331 1,858,915 0.3222 -2.99%
2022-03-30 0 0.670 0.670 0.680 0.660 0.690 1,162,000 778,420 0.6699 0.331 0.331 0.336 0.326 0.341 2,353,005 0.3308 -2.90%
2022-03-29 0 0.690 0.690 0.700 0.680 0.690 170,000 116,320 0.6842 0.341 0.341 0.346 0.336 0.341 344,243 0.3379 -1.43%
2022-03-28 0 0.700 0.690 0.700 0.690 0.700 192,000 133,660 0.6961 0.346 0.341 0.346 0.341 0.346 388,793 0.3438 -1.41%
2022-03-25 0 0.710 0.700 0.710 0.700 0.730 312,000 221,180 0.7089 0.351 0.346 0.351 0.346 0.361 631,788 0.3501 -1.39%
2022-03-24 0 0.720 0.710 0.720 0.710 0.730 898,000 643,700 0.7168 0.356 0.351 0.356 0.351 0.361 1,818,415 0.3540 2.86%
2022-03-23 0 0.700 0.700 0.710 0.700 0.710 324,000 228,300 0.7046 0.346 0.346 0.351 0.346 0.351 656,087 0.3480 0.00%
2022-03-22 0 0.700 0.690 0.700 0.670 0.700 572,000 393,120 0.6873 0.346 0.341 0.346 0.331 0.346 1,158,278 0.3394 1.45%
2022-03-21 0 0.690 0.690 0.700 0.680 0.730 1,994,000 1,393,780 0.6990 0.341 0.341 0.346 0.336 0.361 4,037,773 0.3452 -2.82%
2022-03-18 0 0.710 0.710 0.720 0.700 0.760 3,916,000 2,833,200 0.7235 0.351 0.351 0.356 0.346 0.375 7,929,749 0.3573 -4.05%
2022-03-17 0 0.740 0.740 0.750 0.700 0.810 3,736,000 2,817,120 0.7540 0.365 0.365 0.370 0.346 0.400 7,565,256 0.3724 -2.63%
2022-03-16 0 0.760 0.750 0.760 0.730 0.780 1,076,000 820,000 0.7621 0.375 0.370 0.375 0.361 0.385 2,178,858 0.3763 2.70%
2022-03-15 0 0.740 0.740 0.760 0.730 0.790 2,090,000 1,581,540 0.7567 0.365 0.365 0.375 0.361 0.390 4,232,169 0.3737 -6.33%
2022-03-14 0 0.790 0.780 0.790 0.780 0.820 1,622,000 1,299,660 0.8013 0.390 0.385 0.390 0.385 0.405 3,284,487 0.3957 -2.47%
2022-03-11 0 0.810 0.810 0.830 0.790 0.830 1,828,000 1,480,060 0.8097 0.400 0.400 0.410 0.390 0.410 3,701,629 0.3998 -1.22%
2022-03-10 0 0.820 0.810 0.820 0.760 0.820 1,276,000 1,004,840 0.7875 0.405 0.400 0.405 0.375 0.405 2,583,851 0.3889 3.80%
2022-03-09 0 0.790 0.780 0.790 0.780 0.790 570,000 446,380 0.7831 0.390 0.385 0.390 0.385 0.390 1,154,228 0.3867 0.00%
2022-03-08 0 0.790 0.770 0.800 0.760 0.790 1,036,000 813,780 0.7855 0.390 0.380 0.395 0.375 0.390 2,097,860 0.3879 0.00%
2022-03-07 0 0.790 0.760 0.800 0.740 0.790 1,864,000 1,431,140 0.7678 0.390 0.375 0.395 0.365 0.390 3,774,528 0.3792 0.00%
2022-03-04 0 0.790 0.790 0.800 0.770 0.820 2,076,000 1,648,120 0.7939 0.390 0.390 0.395 0.380 0.405 4,203,820 0.3921 -1.25%
2022-03-03 0 0.800 0.790 0.800 0.770 0.820 2,168,000 1,701,240 0.7847 0.395 0.390 0.395 0.380 0.405 4,390,116 0.3875 -2.44%
2022-03-02 0 0.820 0.810 0.820 0.780 0.830 1,296,000 1,032,820 0.7969 0.405 0.400 0.405 0.385 0.410 2,624,350 0.3936 3.80%
2022-03-01 0 0.790 0.780 0.790 0.780 0.800 914,000 721,500 0.7894 0.390 0.385 0.390 0.385 0.395 1,850,815 0.3898 -2.47%
2022-02-28 0 0.810 0.790 0.810 0.780 0.820 884,000 703,320 0.7956 0.400 0.390 0.400 0.385 0.405 1,790,066 0.3929 -1.22%
2022-02-25 0 0.820 0.810 0.820 0.820 0.830 178,000 146,160 0.8211 0.405 0.400 0.405 0.405 0.410 360,443 0.4055 -1.20%
2022-02-24 0 0.830 0.820 0.830 0.810 0.880 2,084,000 1,740,700 0.8353 0.410 0.405 0.410 0.400 0.435 4,220,019 0.4125 -5.68%
2022-02-23 0 0.880 0.870 0.880 0.850 0.880 912,000 788,800 0.8649 0.435 0.430 0.435 0.420 0.435 1,846,765 0.4271 1.15%
2022-02-22 0 0.870 0.860 0.870 0.830 0.870 2,224,000 1,879,900 0.8453 0.430 0.425 0.430 0.410 0.430 4,503,514 0.4174 -2.25%
2022-02-21 0 0.890 0.880 0.890 0.860 0.910 7,278,000 6,463,040 0.8880 0.440 0.435 0.440 0.425 0.449 14,737,669 0.4385 3.49%
2022-02-18 0 0.860 0.850 0.860 0.810 0.860 4,010,000 3,386,720 0.8446 0.425 0.420 0.425 0.400 0.425 8,120,095 0.4171 6.17%
2022-02-17 0 0.810 0.800 0.810 0.790 0.820 818,000 654,920 0.8006 0.400 0.395 0.400 0.390 0.405 1,656,418 0.3954 -1.22%
2022-02-16 0 0.820 0.800 0.820 0.790 0.830 1,430,000 1,161,580 0.8123 0.405 0.395 0.405 0.390 0.410 2,895,695 0.4011 2.50%
2022-02-15 0 0.800 0.790 0.800 0.770 0.800 794,000 625,000 0.7872 0.395 0.390 0.395 0.380 0.395 1,607,819 0.3887 1.27%
2022-02-14 0 0.790 0.790 0.800 0.770 0.830 4,906,000 3,925,200 0.8001 0.390 0.390 0.395 0.380 0.410 9,934,460 0.3951 1.28%
2022-02-11 0 0.780 0.770 0.780 0.760 0.800 2,016,000 1,561,000 0.7743 0.385 0.380 0.385 0.375 0.395 4,082,322 0.3824 0.00%
2022-02-10 0 0.780 0.780 0.790 0.760 0.810 3,788,000 2,950,700 0.7790 0.385 0.385 0.390 0.375 0.400 7,670,554 0.3847 -3.70%
2022-02-09 0 0.810 0.810 0.820 0.730 0.850 17,452,000 14,107,860 0.8084 0.400 0.400 0.405 0.361 0.420 35,339,626 0.3992 12.50%
2022-02-08 0 0.720 0.720 0.730 0.690 0.730 1,366,000 974,360 0.7133 0.356 0.356 0.361 0.341 0.361 2,766,097 0.3523 4.35%
2022-02-07 0 0.690 0.690 0.700 0.680 0.690 258,000 176,660 0.6847 0.341 0.341 0.346 0.336 0.341 522,440 0.3381 0.00%
2022-02-04 0 0.690 0.690 0.700 0.680 0.690 92,000 63,160 0.6865 0.341 0.341 0.346 0.336 0.341 186,296 0.3390 0.00%
2022-01-31 0 0.690 0.670 0.690 0.660 0.690 502,000 342,300 0.6819 0.341 0.331 0.341 0.326 0.341 1,016,531 0.3367 1.47%
2022-01-28 0 0.680 0.660 0.680 0.660 0.680 490,000 325,600 0.6645 0.336 0.326 0.336 0.326 0.336 992,231 0.3281 0.00%
2022-01-27 0 0.680 0.660 0.680 0.660 0.680 330,000 222,000 0.6727 0.336 0.326 0.336 0.326 0.336 668,237 0.3322 0.00%
2022-01-26 0 0.680 0.660 0.680 0.660 0.680 754,000 506,760 0.6721 0.336 0.326 0.336 0.326 0.336 1,526,821 0.3319 0.00%
2022-01-25 0 0.680 0.670 0.690 0.680 0.690 156,000 106,580 0.6832 0.336 0.331 0.341 0.336 0.341 315,894 0.3374 -2.86%
2022-01-24 0 0.700 0.680 0.700 0.680 0.700 1,438,000 993,140 0.6906 0.346 0.336 0.346 0.336 0.346 2,911,894 0.3411 4.48%
2022-01-21 0 0.670 0.660 0.680 0.650 0.680 300,000 199,420 0.6647 0.331 0.326 0.336 0.321 0.336 607,488 0.3283 0.00%
2022-01-20 0 0.670 0.680 0.690 0.650 0.690 1,174,000 785,100 0.6687 0.331 0.336 0.341 0.321 0.341 2,377,305 0.3302 1.52%
2022-01-19 0 0.660 0.650 0.660 0.650 0.670 474,000 312,460 0.6592 0.326 0.321 0.326 0.321 0.331 959,832 0.3255 0.00%
2022-01-18 0 0.660 0.650 0.660 0.650 0.690 962,000 646,200 0.6717 0.326 0.321 0.326 0.321 0.341 1,948,013 0.3317 -4.35%
2022-01-17 0 0.690 0.680 0.690 0.670 0.700 278,000 191,140 0.6876 0.341 0.336 0.341 0.331 0.346 562,939 0.3395 0.00%
2022-01-14 0 0.690 0.680 0.690 0.670 0.700 240,000 164,480 0.6853 0.341 0.336 0.341 0.331 0.346 485,991 0.3384 -1.43%
2022-01-13 0 0.700 0.680 0.700 0.670 0.700 212,000 145,120 0.6845 0.346 0.336 0.346 0.331 0.346 429,292 0.3380 0.00%
2022-01-12 0 0.700 0.670 0.690 0.670 0.700 508,000 348,940 0.6869 0.346 0.331 0.341 0.331 0.346 1,028,680 0.3392 1.45%
2022-01-11 0 0.690 0.670 0.690 0.660 0.690 552,000 373,300 0.6763 0.341 0.331 0.341 0.326 0.341 1,117,779 0.3340 1.47%
2022-01-10 0 0.680 0.670 0.680 0.660 0.690 714,000 484,420 0.6785 0.336 0.331 0.336 0.326 0.341 1,445,822 0.3350 -1.45%
2022-01-07 0 0.690 0.670 0.690 0.660 0.690 1,048,000 711,020 0.6785 0.341 0.331 0.341 0.326 0.341 2,122,160 0.3350 0.00%
2022-01-06 0 0.690 0.660 0.680 0.660 0.690 1,212,000 818,900 0.6757 0.341 0.326 0.336 0.326 0.341 2,454,253 0.3337 1.47%
2022-01-05 0 0.680 0.660 0.680 0.660 0.690 1,000,000 675,900 0.6759 0.336 0.326 0.336 0.326 0.341 2,024,961 0.3338 -2.86%
2022-01-04 0 0.700 0.690 0.700 0.680 0.750 7,852,000 5,616,520 0.7153 0.346 0.341 0.346 0.336 0.370 15,899,997 0.3532 -2.78%
2022-01-03 0 0.720 0.710 0.720 0.610 0.720 4,902,000 3,323,060 0.6779 0.356 0.351 0.356 0.301 0.356 9,926,361 0.3348 14.29%
2021-12-31 0 0.630 0.620 0.630 0.600 0.650 902,000 567,860 0.6296 0.311 0.306 0.311 0.296 0.321 1,826,515 0.3109 0.00%
2021-12-30 0 0.630 0.620 0.630 0.600 0.630 924,000 572,000 0.6190 0.311 0.306 0.311 0.296 0.311 1,871,064 0.3057 3.28%
2021-12-29 0 0.610 0.610 0.620 0.580 0.620 1,380,000 840,780 0.6093 0.301 0.301 0.306 0.286 0.306 2,794,447 0.3009 0.00%
2021-12-28 0 0.610 0.590 0.610 0.550 0.630 3,446,000 2,056,340 0.5967 0.301 0.291 0.301 0.272 0.311 6,978,017 0.2947 3.39%
2021-12-24 0 0.590 0.590 0.600 0.540 0.600 2,048,000 1,195,000 0.5835 0.291 0.291 0.296 0.267 0.296 4,147,121 0.2882 7.27%
2021-12-23 0 0.550 0.530 0.550 0.520 0.550 1,074,000 578,480 0.5386 0.272 0.262 0.272 0.257 0.272 2,174,809 0.2660 5.77%
2021-12-22 0 0.520 0.510 0.520 0.470 0.530 764,000 393,290 0.5148 0.257 0.252 0.257 0.232 0.262 1,547,070 0.2542 5.05%
2021-12-21 0 0.495 0.495 0.500 0.490 0.510 772,000 382,820 0.4959 0.244 0.244 0.247 0.242 0.252 1,563,270 0.2449 0.00%
2021-12-20 0 0.495 0.475 0.495 0.450 0.495 798,000 383,300 0.4803 0.244 0.235 0.244 0.222 0.244 1,615,919 0.2372 7.61%
2021-12-17 0 0.460 0.455 0.460 0.435 0.465 2,052,000 931,440 0.4539 0.227 0.225 0.227 0.215 0.230 4,155,221 0.2242 -1.08%
2021-12-16 0 0.465 0.465 0.470 0.450 0.465 1,002,000 458,900 0.4580 0.230 0.230 0.232 0.222 0.230 2,029,011 0.2262 -1.06%
2021-12-15 0 0.470 0.460 0.470 0.450 0.475 2,490,000 1,144,730 0.4597 0.232 0.227 0.232 0.222 0.235 5,042,154 0.2270 2.17%
2021-12-14 0 0.460 0.460 0.490 0.460 0.475 634,000 297,010 0.4685 0.227 0.227 0.242 0.227 0.235 1,283,826 0.2313 -2.13%
2021-12-13 0 0.470 0.470 0.480 0.470 0.475 298,000 140,670 0.4720 0.232 0.232 0.237 0.232 0.235 603,438 0.2331 -1.05%
2021-12-10 0 0.475 0.470 0.480 0.470 0.490 538,000 257,750 0.4791 0.235 0.232 0.237 0.232 0.242 1,089,429 0.2366 -1.04%
2021-12-09 0 0.480 0.480 0.490 0.475 0.485 1,096,000 529,270 0.4829 0.237 0.237 0.242 0.235 0.240 2,219,358 0.2385 0.42%
2021-12-08 0 0.490 0.490 0.500 0.490 0.510 584,000 289,980 0.4965 0.236 0.236 0.241 0.236 0.246 1,212,266 0.2392 -3.92%
2021-12-07 0 0.510 0.510 0.520 0.490 0.520 879,000 439,175 0.4996 0.246 0.246 0.251 0.236 0.251 1,824,626 0.2407 3.03%
2021-12-06 0 0.495 0.495 0.500 0.495 0.500 578,000 287,520 0.4974 0.238 0.238 0.241 0.238 0.241 1,199,811 0.2396 -1.00%
2021-12-03 0 0.500 0.500 0.510 0.500 0.510 519,000 260,760 0.5024 0.241 0.241 0.246 0.241 0.246 1,077,339 0.2420 0.00%
2021-12-02 0 0.500 0.500 0.510 0.500 0.510 444,000 225,680 0.5083 0.241 0.241 0.246 0.241 0.246 921,654 0.2449 -1.96%
2021-12-01 0 0.510 0.500 0.520 0.500 0.520 406,000 205,500 0.5062 0.246 0.241 0.251 0.241 0.251 842,774 0.2438 0.00%
2021-11-30 0 0.510 0.500 0.510 0.500 0.520 596,000 304,720 0.5113 0.246 0.241 0.246 0.241 0.251 1,237,175 0.2463 0.00%
2021-11-29 0 0.510 0.510 0.520 0.510 0.540 756,000 392,320 0.5189 0.246 0.246 0.251 0.246 0.260 1,569,303 0.2500 -1.92%
2021-11-26 0 0.520 0.510 0.520 0.500 0.520 694,000 349,960 0.5043 0.251 0.246 0.251 0.241 0.251 1,440,603 0.2429 4.00%
2021-11-25 0 0.500 0.500 0.520 0.495 0.510 424,000 213,950 0.5046 0.241 0.241 0.251 0.238 0.246 880,138 0.2431 -1.96%
2021-11-24 0 0.510 0.500 0.510 0.495 0.510 652,000 326,980 0.5015 0.246 0.241 0.246 0.238 0.246 1,353,420 0.2416 2.00%
2021-11-23 0 0.500 0.500 0.510 0.500 0.510 412,000 207,040 0.5025 0.241 0.241 0.246 0.241 0.246 855,228 0.2421 -3.85%
2021-11-22 0 0.520 0.500 0.520 0.510 0.530 434,000 224,900 0.5182 0.251 0.241 0.251 0.246 0.255 900,896 0.2496 1.96%
2021-11-19 0 0.510 0.510 0.530 0.500 0.520 284,000 145,920 0.5138 0.246 0.246 0.255 0.241 0.251 589,526 0.2475 -1.92%
2021-11-18 0 0.520 0.510 0.520 0.510 0.530 278,000 143,920 0.5177 0.251 0.246 0.251 0.246 0.255 577,072 0.2494 -1.89%
2021-11-17 0 0.530 0.510 0.530 0.510 0.530 1,050,000 552,960 0.5266 0.255 0.246 0.255 0.246 0.255 2,179,587 0.2537 0.00%
2021-11-16 0 0.530 0.530 0.540 0.520 0.560 960,000 523,600 0.5454 0.255 0.255 0.260 0.251 0.270 1,992,765 0.2628 -1.85%
2021-11-15 0 0.540 0.530 0.540 0.520 0.540 262,000 137,940 0.5265 0.260 0.255 0.260 0.251 0.260 543,859 0.2536 1.89%
2021-11-12 0 0.530 0.510 0.530 0.500 0.530 638,000 328,880 0.5155 0.255 0.246 0.255 0.241 0.255 1,324,359 0.2483 3.92%
2021-11-11 0 0.510 0.500 0.520 0.480 0.550 4,261,300 2,180,194 0.5116 0.246 0.241 0.251 0.231 0.265 8,845,595 0.2465 -5.56%
2021-11-10 0 0.540 0.540 0.550 0.530 0.550 1,432,000 768,740 0.5368 0.260 0.260 0.265 0.255 0.265 2,972,542 0.2586 0.00%
2021-11-09 0 0.540 0.530 0.550 0.540 0.540 784,000 423,360 0.5400 0.260 0.255 0.265 0.260 0.260 1,627,425 0.2601 0.00%
2021-11-08 0 0.540 0.540 0.560 0.540 0.550 36,000 19,780 0.5494 0.260 0.260 0.270 0.260 0.265 74,729 0.2647 -1.82%
2021-11-05 0 0.550 0.540 0.550 0.550 0.560 402,000 221,120 0.5500 0.265 0.260 0.265 0.265 0.270 834,470 0.2650 -1.79%
2021-11-04 0 0.560 0.560 0.580 0.550 0.590 1,146,000 644,880 0.5627 0.270 0.270 0.279 0.265 0.284 2,378,864 0.2711 -1.75%
2021-11-03 0 0.570 0.560 0.570 0.540 0.590 1,008,000 560,280 0.5558 0.275 0.270 0.275 0.260 0.284 2,092,404 0.2678 3.64%
2021-11-02 0 0.550 0.540 0.550 0.540 0.560 704,000 388,880 0.5524 0.265 0.260 0.265 0.260 0.270 1,461,361 0.2661 0.00%
2021-11-01 0 0.550 0.550 0.570 0.550 0.570 1,340,000 752,500 0.5616 0.265 0.265 0.275 0.265 0.275 2,781,568 0.2705 -5.17%
2021-10-29 0 0.580 0.570 0.590 0.570 0.580 454,000 262,860 0.5790 0.279 0.275 0.284 0.275 0.279 942,412 0.2789 0.00%
2021-10-28 0 0.580 0.580 0.590 0.570 0.580 518,000 299,920 0.5790 0.279 0.279 0.284 0.275 0.279 1,075,263 0.2789 1.75%
2021-10-27 0 0.570 0.570 0.580 0.560 0.580 1,258,000 717,180 0.5701 0.275 0.275 0.279 0.270 0.279 2,611,353 0.2746 -3.39%
2021-10-26 0 0.590 0.580 0.590 0.570 0.590 1,212,000 696,520 0.5747 0.284 0.279 0.284 0.275 0.284 2,515,866 0.2769 1.72%
2021-10-25 0 0.580 0.580 0.590 0.580 0.610 1,293,000 761,910 0.5893 0.279 0.279 0.284 0.279 0.294 2,684,006 0.2839 -4.92%
2021-10-22 0 0.610 0.600 0.610 0.600 0.610 240,000 145,640 0.6068 0.294 0.289 0.294 0.289 0.294 498,191 0.2923 1.67%
2021-10-21 0 0.600 0.600 0.620 0.600 0.620 90,000 54,880 0.6098 0.289 0.289 0.299 0.289 0.299 186,822 0.2938 -3.23%
2021-10-20 0 0.620 0.600 0.620 0.600 0.620 428,000 260,600 0.6089 0.299 0.289 0.299 0.289 0.299 888,441 0.2933 1.64%
2021-10-19 0 0.610 0.600 0.610 0.590 0.610 382,000 230,700 0.6039 0.294 0.289 0.294 0.284 0.294 792,955 0.2909 0.00%
2021-10-18 0 0.610 0.590 0.610 0.590 0.610 320,000 190,180 0.5943 0.294 0.284 0.294 0.284 0.294 664,255 0.2863 1.67%
2021-10-15 0 0.600 0.590 0.600 0.580 0.610 1,830,000 1,094,080 0.5979 0.289 0.284 0.289 0.279 0.294 3,798,709 0.2880 -1.64%
2021-10-12 0 0.610 0.610 0.620 0.600 0.610 144,000 87,500 0.6076 0.294 0.294 0.299 0.289 0.294 298,915 0.2927 -1.61%
2021-10-11 0 0.620 0.610 0.620 0.610 0.620 372,000 229,320 0.6165 0.299 0.294 0.299 0.294 0.299 772,197 0.2970 0.00%
2021-10-08 0 0.620 0.610 0.630 0.610 0.630 368,000 228,000 0.6196 0.299 0.294 0.303 0.294 0.303 763,893 0.2985 -1.59%
2021-10-07 0 0.630 0.610 0.630 0.610 0.630 240,000 148,480 0.6187 0.303 0.294 0.303 0.294 0.303 498,191 0.2980 1.61%
2021-10-06 0 0.620 0.610 0.620 0.590 0.660 2,608,000 1,609,600 0.6172 0.299 0.294 0.299 0.284 0.318 5,413,679 0.2973 0.00%
2021-10-05 0 0.620 0.610 0.620 0.600 0.620 1,472,000 898,240 0.6102 0.299 0.294 0.299 0.289 0.299 3,055,573 0.2940 -0.80%
2021-10-04 0 0.640 0.630 0.640 0.620 0.640 552,000 347,660 0.6298 0.301 0.296 0.301 0.292 0.301 1,173,340 0.2963 -1.54%
2021-09-30 0 0.650 0.640 0.650 0.630 0.660 148,000 95,420 0.6447 0.306 0.301 0.306 0.296 0.310 314,591 0.3033 1.56%
2021-09-29 0 0.640 0.630 0.640 0.630 0.650 410,000 261,460 0.6377 0.301 0.296 0.301 0.296 0.306 871,503 0.3000 0.00%
2021-09-28 0 0.640 0.630 0.670 0.620 0.650 818,000 516,780 0.6318 0.301 0.296 0.315 0.292 0.306 1,738,754 0.2972 -1.54%
2021-09-27 0 0.650 0.640 0.650 0.630 0.660 212,000 136,140 0.6422 0.306 0.301 0.306 0.296 0.310 450,631 0.3021 0.00%
2021-09-24 0 0.650 0.640 0.650 0.650 0.680 698,000 459,960 0.6590 0.306 0.301 0.306 0.306 0.320 1,483,680 0.3100 -4.41%
2021-09-23 0 0.680 0.670 0.680 0.650 0.690 1,224,000 815,780 0.6665 0.320 0.315 0.320 0.306 0.325 2,601,754 0.3135 -1.45%
2021-09-21 0 0.690 0.670 0.690 0.620 0.690 2,428,000 1,609,900 0.6631 0.325 0.315 0.325 0.292 0.325 5,160,996 0.3119 9.52%
2021-09-20 0 0.630 0.620 0.640 0.620 0.650 452,000 286,260 0.6333 0.296 0.292 0.301 0.292 0.306 960,779 0.2979 -4.55%
2021-09-17 0 0.660 0.650 0.660 0.640 0.670 1,500,000 989,440 0.6596 0.310 0.306 0.310 0.301 0.315 3,188,425 0.3103 3.13%
2021-09-16 0 0.640 0.640 0.650 0.640 0.680 1,954,000 1,273,380 0.6517 0.301 0.301 0.306 0.301 0.320 4,153,454 0.3066 -4.48%
2021-09-15 0 0.670 0.670 0.680 0.660 0.680 2,106,000 1,406,780 0.6680 0.315 0.315 0.320 0.310 0.320 4,476,548 0.3143 -2.90%
2021-09-14 0 0.690 0.680 0.690 0.660 0.720 5,373,800 3,650,234 0.6793 0.325 0.320 0.325 0.310 0.339 11,422,637 0.3196 -4.17%
2021-09-13 0 0.720 0.710 0.720 0.620 0.730 12,264,000 8,418,000 0.6864 0.339 0.334 0.339 0.292 0.343 26,068,559 0.3229 14.29%
2021-09-10 0 0.630 0.620 0.630 0.610 0.630 508,000 315,200 0.6205 0.296 0.292 0.296 0.287 0.296 1,079,813 0.2919 1.61%
2021-09-09 0 0.620 0.600 0.620 0.610 0.620 70,000 42,900 0.6129 0.292 0.282 0.292 0.287 0.292 148,793 0.2883 1.64%
2021-09-08 0 0.610 0.600 0.620 0.610 0.620 284,000 174,060 0.6129 0.287 0.282 0.292 0.287 0.292 603,675 0.2883 0.00%
2021-09-07 0 0.610 0.600 0.610 0.610 0.620 684,000 419,900 0.6139 0.287 0.282 0.287 0.287 0.292 1,453,922 0.2888 0.00%
2021-09-06 0 0.610 0.610 0.620 0.610 0.620 498,000 306,660 0.6158 0.287 0.287 0.292 0.287 0.292 1,058,557 0.2897 0.00%
2021-09-03 0 0.610 0.610 0.620 0.600 0.620 92,000 56,140 0.6102 0.287 0.287 0.292 0.282 0.292 195,557 0.2871 -1.61%
2021-09-02 0 0.620 0.610 0.620 0.590 0.680 5,714,000 3,493,120 0.6113 0.292 0.287 0.292 0.278 0.320 12,145,772 0.2876 0.00%
2021-09-01 0 0.620 0.610 0.620 0.590 0.620 1,380,000 831,260 0.6024 0.292 0.287 0.292 0.278 0.292 2,933,351 0.2834 0.00%
2021-08-31 0 0.620 0.600 0.620 0.610 0.620 82,000 50,320 0.6137 0.292 0.282 0.292 0.287 0.292 174,301 0.2887 0.00%
2021-08-30 0 0.620 0.610 0.620 0.600 0.630 1,210,000 740,780 0.6122 0.292 0.287 0.292 0.282 0.296 2,571,996 0.2880 1.64%
2021-08-27 0 0.610 0.620 0.630 0.610 0.670 1,102,000 701,460 0.6365 0.287 0.292 0.296 0.287 0.315 2,342,429 0.2995 0.00%
2021-08-26 0 0.610 0.610 0.620 0.610 0.620 478,000 295,180 0.6175 0.287 0.287 0.292 0.287 0.292 1,016,045 0.2905 0.00%
2021-08-25 0 0.610 0.610 0.620 0.610 0.620 394,000 243,300 0.6175 0.287 0.287 0.292 0.287 0.292 837,493 0.2905 -1.61%
2021-08-24 0 0.620 0.610 0.620 0.610 0.630 276,000 172,120 0.6236 0.292 0.287 0.292 0.287 0.296 586,670 0.2934 0.00%
2021-08-23 0 0.620 0.610 0.620 0.620 0.630 154,000 95,540 0.6204 0.292 0.287 0.292 0.292 0.296 327,345 0.2919 0.00%
2021-08-20 0 0.620 0.620 0.630 0.610 0.620 170,000 103,980 0.6116 0.292 0.292 0.296 0.287 0.292 361,355 0.2878 0.00%
2021-08-19 0 0.620 0.620 0.640 0.620 0.620 28,000 17,360 0.6200 0.292 0.292 0.301 0.292 0.292 59,517 0.2917 -3.12%
2021-08-18 0 0.640 0.630 0.640 0.630 0.650 298,000 190,400 0.6389 0.301 0.296 0.301 0.296 0.306 633,434 0.3006 -1.54%
2021-08-17 0 0.650 0.620 0.650 0.610 0.750 1,420,000 943,260 0.6643 0.306 0.292 0.306 0.287 0.353 3,018,375 0.3125 3.17%
2021-08-16 0 0.630 0.630 0.640 0.620 0.630 472,000 297,320 0.6299 0.296 0.296 0.301 0.292 0.296 1,003,291 0.2963 0.00%
2021-08-13 0 0.630 0.620 0.630 0.600 0.630 1,314,000 793,980 0.6042 0.296 0.292 0.296 0.282 0.296 2,793,060 0.2843 0.00%
2021-08-12 0 0.630 0.610 0.630 0.600 0.630 744,000 457,180 0.6145 0.296 0.287 0.296 0.282 0.296 1,581,459 0.2891 0.00%
2021-08-11 0 0.630 0.630 0.640 0.610 0.640 1,230,000 766,540 0.6232 0.296 0.296 0.301 0.287 0.301 2,614,508 0.2932 1.61%
2021-08-10 0 0.620 0.620 0.630 0.620 0.630 222,000 138,820 0.6253 0.292 0.292 0.296 0.292 0.296 471,887 0.2942 -1.59%
2021-08-09 0 0.630 0.630 0.640 0.620 0.640 62,000 39,140 0.6313 0.296 0.296 0.301 0.292 0.301 131,788 0.2970 0.00%
2021-08-06 0 0.630 0.630 0.640 0.630 0.640 76,000 48,200 0.6342 0.296 0.296 0.301 0.296 0.301 161,547 0.2984 -1.56%
2021-08-05 0 0.640 0.640 0.650 0.630 0.650 40,000 25,620 0.6405 0.301 0.301 0.306 0.296 0.306 85,025 0.3013 -1.54%
2021-08-04 0 0.650 0.640 0.660 0.640 0.650 178,000 114,460 0.6430 0.306 0.301 0.310 0.301 0.306 378,360 0.3025 1.56%
2021-08-03 0 0.640 0.630 0.650 0.630 0.640 374,000 237,780 0.6358 0.301 0.296 0.306 0.296 0.301 794,981 0.2991 1.59%
2021-08-02 0 0.630 0.620 0.630 0.630 0.650 368,000 235,120 0.6389 0.296 0.292 0.296 0.296 0.306 782,227 0.3006 0.00%
2021-07-30 0 0.630 0.640 0.650 0.620 0.630 400,000 249,980 0.6250 0.296 0.301 0.306 0.292 0.296 850,247 0.2940 0.00%
2021-07-29 0 0.630 0.630 0.640 0.630 0.650 738,000 468,060 0.6342 0.296 0.296 0.301 0.296 0.306 1,568,705 0.2984 -3.08%
2021-07-28 0 0.650 0.630 0.650 0.630 0.660 378,000 243,760 0.6449 0.306 0.296 0.306 0.296 0.310 803,483 0.3034 3.17%
2021-07-27 0 0.630 0.630 0.640 0.630 0.680 566,000 368,760 0.6515 0.296 0.296 0.301 0.296 0.320 1,203,099 0.3065 -4.55%
2021-07-26 0 0.660 0.660 0.670 0.650 0.710 3,892,000 2,608,200 0.6701 0.310 0.310 0.315 0.306 0.334 8,272,899 0.3153 -2.94%
2021-07-23 0 0.680 0.670 0.690 0.680 0.700 716,000 490,600 0.6852 0.320 0.315 0.325 0.320 0.329 1,521,941 0.3224 -1.45%
2021-07-22 0 0.690 0.680 0.690 0.690 0.710 364,000 251,840 0.6919 0.325 0.320 0.325 0.325 0.334 773,724 0.3255 1.47%
2021-07-21 0 0.680 0.680 0.700 0.680 0.700 794,000 543,240 0.6842 0.320 0.320 0.329 0.320 0.329 1,687,739 0.3219 0.00%
2021-07-20 0 0.680 0.680 0.700 0.680 0.690 290,000 199,920 0.6894 0.320 0.320 0.329 0.320 0.325 616,429 0.3243 -1.45%
2021-07-19 0 0.690 0.690 0.700 0.690 0.700 182,000 127,280 0.6993 0.325 0.325 0.329 0.325 0.329 386,862 0.3290 -1.43%
2021-07-16 0 0.700 0.690 0.700 0.690 0.700 444,000 310,020 0.6982 0.329 0.325 0.329 0.325 0.329 943,774 0.3285 0.00%
2021-07-15 0 0.700 0.680 0.700 0.690 0.710 674,000 466,640 0.6923 0.329 0.320 0.329 0.325 0.334 1,432,665 0.3257 0.00%
2021-07-14 0 0.700 0.690 0.700 0.690 0.730 472,000 332,400 0.7042 0.329 0.325 0.329 0.325 0.343 1,003,291 0.3313 -1.41%
2021-07-13 0 0.710 0.710 0.720 0.700 0.720 386,000 271,100 0.7023 0.334 0.334 0.339 0.329 0.339 820,488 0.3304 1.43%
2021-07-12 0 0.700 0.700 0.710 0.700 0.720 58,000 40,640 0.7007 0.329 0.329 0.334 0.329 0.339 123,286 0.3296 -2.78%
2021-07-09 0 0.720 0.720 0.730 0.680 0.720 430,000 300,460 0.6987 0.339 0.339 0.343 0.320 0.339 914,015 0.3287 1.41%
2021-07-08 0 0.710 0.700 0.710 0.690 0.720 1,134,000 794,280 0.7004 0.334 0.329 0.334 0.325 0.339 2,410,449 0.3295 -2.74%
2021-07-07 0 0.730 0.710 0.730 0.710 0.750 74,000 53,380 0.7214 0.343 0.334 0.343 0.334 0.353 157,296 0.3394 0.00%
2021-07-06 0 0.730 0.720 0.740 0.700 0.760 352,000 256,140 0.7277 0.343 0.339 0.348 0.329 0.358 748,217 0.3423 2.82%
2021-07-05 0 0.710 0.710 0.720 0.710 0.720 90,000 64,580 0.7176 0.334 0.334 0.339 0.334 0.339 191,305 0.3376 0.00%
2021-07-02 0 0.710 0.710 0.720 0.700 0.730 2,362,000 1,665,120 0.7050 0.334 0.334 0.339 0.329 0.343 5,020,706 0.3317 -2.74%
2021-06-30 0 0.730 0.720 0.730 0.720 0.740 570,000 415,060 0.7282 0.343 0.339 0.343 0.339 0.348 1,211,601 0.3426 -3.95%
2021-06-29 0 0.760 0.750 0.770 0.730 0.760 726,000 540,560 0.7446 0.358 0.353 0.362 0.343 0.358 1,543,197 0.3503 5.56%
2021-06-28 0 0.720 0.710 0.720 0.700 0.720 398,000 284,440 0.7147 0.339 0.334 0.339 0.329 0.339 845,995 0.3362 1.41%
2021-06-25 0 0.710 0.710 0.720 0.680 0.760 3,465,900 2,463,870 0.7109 0.334 0.334 0.339 0.320 0.358 7,367,174 0.3344 -6.58%
2021-06-24 0 0.760 0.760 0.790 - - 0 0 - 0.358 0.358 0.372 - - 0 - 0.00%
2021-06-23 0 0.760 0.760 0.770 0.760 0.790 498,000 381,420 0.7659 0.358 0.358 0.362 0.358 0.372 1,058,557 0.3603 0.00%
2021-06-22 0 0.760 0.750 0.760 0.750 0.780 530,000 403,980 0.7622 0.358 0.353 0.358 0.353 0.367 1,126,577 0.3586 -1.30%
2021-06-21 0 0.770 0.770 0.780 0.760 0.770 36,000 27,660 0.7683 0.362 0.362 0.367 0.358 0.362 76,522 0.3615 0.00%
2021-06-18 0 0.770 0.770 0.790 0.770 0.780 304,000 236,880 0.7792 0.362 0.362 0.372 0.362 0.367 646,187 0.3666 -1.28%
2021-06-17 0 0.780 0.780 0.790 0.770 0.780 238,000 185,360 0.7788 0.367 0.367 0.372 0.362 0.367 505,897 0.3664 0.00%
2021-06-16 0 0.780 0.770 0.780 0.760 0.790 406,000 313,880 0.7731 0.367 0.362 0.367 0.358 0.372 863,000 0.3637 -1.27%
2021-06-15 0 0.790 0.780 0.790 0.770 0.800 1,636,000 1,297,600 0.7932 0.372 0.367 0.372 0.362 0.376 3,477,508 0.3731 1.28%
2021-06-11 0 0.780 0.780 0.790 0.770 0.780 328,000 255,820 0.7799 0.367 0.367 0.372 0.362 0.367 697,202 0.3669 1.30%
2021-06-10 0 0.770 0.770 0.780 0.770 0.780 444,000 345,860 0.7790 0.362 0.362 0.367 0.362 0.367 943,774 0.3665 -1.28%
2021-06-09 0 0.780 0.770 0.790 0.770 0.790 566,000 441,480 0.7800 0.367 0.362 0.372 0.362 0.372 1,203,099 0.3670 0.00%
2021-06-08 0 0.780 0.770 0.780 0.780 0.780 166,000 129,480 0.7800 0.367 0.362 0.367 0.367 0.367 352,852 0.3670 0.00%
2021-06-07 0 0.780 0.780 0.800 0.770 0.790 118,000 91,420 0.7747 0.367 0.367 0.376 0.362 0.372 250,823 0.3645 0.00%
2021-06-04 0 0.780 0.770 0.790 0.770 0.790 60,000 46,820 0.7803 0.367 0.362 0.372 0.362 0.372 127,537 0.3671 -1.27%
2021-06-03 0 0.790 0.790 0.800 0.790 0.800 412,000 326,820 0.7933 0.372 0.372 0.376 0.372 0.376 875,754 0.3732 -1.25%
2021-06-02 0 0.800 0.790 0.800 0.780 0.800 44,000 35,040 0.7964 0.376 0.372 0.376 0.367 0.376 93,527 0.3747 0.00%
2021-06-01 0 0.800 0.780 0.800 0.770 0.800 264,000 208,680 0.7905 0.376 0.367 0.376 0.362 0.376 561,163 0.3719 0.00%
2021-05-31 0 0.800 0.790 0.800 0.770 0.800 474,000 375,020 0.7912 0.376 0.372 0.376 0.362 0.376 1,007,542 0.3722 2.56%
2021-05-28 0 0.780 0.780 0.790 0.770 0.800 662,000 523,140 0.7902 0.367 0.367 0.372 0.362 0.376 1,407,158 0.3718 -1.27%
2021-05-27 0 0.790 0.780 0.810 0.780 0.800 736,000 581,500 0.7901 0.372 0.367 0.381 0.367 0.376 1,564,454 0.3717 1.28%
2021-05-26 0 0.780 0.780 0.790 0.770 0.780 266,000 207,420 0.7798 0.367 0.367 0.372 0.362 0.367 565,414 0.3668 -1.27%
2021-05-25 0 0.790 0.790 0.800 0.790 0.800 296,000 235,880 0.7969 0.372 0.372 0.376 0.372 0.376 629,182 0.3749 -1.25%
2021-05-24 0 0.800 0.790 0.800 0.800 0.810 122,000 98,360 0.8062 0.376 0.372 0.376 0.376 0.381 259,325 0.3793 -1.23%
2021-05-21 0 0.810 0.810 0.820 0.800 0.850 250,000 203,300 0.8132 0.381 0.381 0.386 0.376 0.400 531,404 0.3826 2.53%
2021-05-20 0 0.790 0.780 0.790 0.790 0.830 328,000 265,100 0.8082 0.372 0.367 0.372 0.372 0.390 697,202 0.3802 -4.82%
2021-05-18 0 0.830 0.810 0.840 0.810 0.840 700,000 578,480 0.8264 0.390 0.381 0.395 0.381 0.395 1,487,931 0.3888 1.22%
2021-05-17 0 0.820 0.820 0.830 0.790 0.920 2,502,000 2,108,300 0.8426 0.386 0.386 0.390 0.372 0.433 5,318,292 0.3964 6.49%
2021-05-14 0 0.770 0.770 0.780 0.760 0.770 164,000 126,020 0.7684 0.362 0.362 0.367 0.358 0.362 348,601 0.3615 1.32%
2021-05-13 0 0.760 0.750 0.760 0.760 0.780 720,000 552,800 0.7678 0.358 0.353 0.358 0.358 0.367 1,530,444 0.3612 -3.80%
2021-05-12 0 0.790 0.770 0.790 0.780 0.790 582,000 456,300 0.7840 0.372 0.362 0.372 0.367 0.372 1,237,109 0.3688 2.60%
2021-05-11 0 0.770 0.770 0.780 0.760 0.810 2,402,000 1,858,400 0.7737 0.362 0.362 0.367 0.358 0.381 5,105,730 0.3640 -7.23%
2021-05-10 0 0.830 0.820 0.830 0.790 0.830 1,248,000 1,023,580 0.8202 0.390 0.386 0.390 0.372 0.390 2,652,769 0.3859 1.22%
2021-05-07 0 0.820 0.800 0.820 0.770 0.820 1,100,000 884,960 0.8045 0.386 0.376 0.386 0.362 0.386 2,338,178 0.3785 6.49%
2021-05-06 0 0.770 0.760 0.780 0.760 0.810 1,206,000 933,740 0.7742 0.362 0.358 0.367 0.358 0.381 2,563,493 0.3642 -3.75%
2021-05-05 0 0.800 0.780 0.800 0.790 0.850 614,000 494,160 0.8048 0.376 0.367 0.376 0.372 0.400 1,305,128 0.3786 -3.61%
2021-05-04 0 0.830 0.830 0.840 0.740 0.880 3,294,000 2,645,740 0.8032 0.390 0.390 0.395 0.348 0.414 7,001,780 0.3779 7.79%
2021-05-03 0 0.770 0.760 0.770 0.750 0.780 304,000 233,460 0.7680 0.362 0.358 0.362 0.353 0.367 646,187 0.3613 -1.28%
2021-04-30 0 0.780 0.760 0.780 0.760 0.800 922,000 712,440 0.7727 0.367 0.358 0.367 0.358 0.376 1,959,818 0.3635 -2.50%
2021-04-29 0 0.800 0.790 0.800 0.770 0.800 402,000 317,400 0.7896 0.376 0.372 0.376 0.362 0.376 854,498 0.3714 0.00%
2021-04-28 0 0.800 0.780 0.800 0.770 0.800 916,000 716,420 0.7821 0.376 0.367 0.376 0.362 0.376 1,947,065 0.3679 0.00%
2021-04-27 0 0.800 0.780 0.800 0.680 0.820 4,426,000 3,366,040 0.7605 0.376 0.367 0.376 0.320 0.386 9,407,978 0.3578 0.00%
2021-04-26 0 0.800 0.790 0.800 0.790 0.870 8,540,000 6,957,960 0.8147 0.376 0.372 0.376 0.372 0.409 18,152,764 0.3833 -8.05%
2021-04-23 0 0.870 0.870 0.890 0.840 0.930 3,938,000 3,450,820 0.8763 0.409 0.409 0.419 0.395 0.438 8,370,677 0.4123 -5.43%
2021-04-22 0 0.920 0.910 0.930 0.900 0.940 1,424,000 1,303,180 0.9152 0.433 0.428 0.438 0.423 0.442 3,026,878 0.4305 -1.08%
2021-04-21 0 0.930 0.910 0.930 0.900 0.950 1,818,000 1,658,420 0.9122 0.438 0.428 0.438 0.423 0.447 3,864,371 0.4292 -2.11%
2021-04-20 0 0.950 0.940 0.950 0.910 0.970 1,238,000 1,164,960 0.9410 0.447 0.442 0.447 0.428 0.456 2,631,513 0.4427 0.00%
2021-04-19 0 0.950 0.940 0.950 0.940 0.960 584,000 550,160 0.9421 0.447 0.442 0.447 0.442 0.452 1,241,360 0.4432 -1.04%
2021-04-16 0 0.960 0.950 0.960 0.940 0.970 604,000 572,060 0.9471 0.452 0.447 0.452 0.442 0.456 1,283,872 0.4456 -1.03%
2021-04-15 0 0.970 0.950 0.970 0.960 0.980 130,000 125,180 0.9629 0.456 0.447 0.456 0.452 0.461 276,330 0.4530 0.00%
2021-04-14 0 0.970 0.950 0.970 0.940 0.970 440,000 419,100 0.9525 0.456 0.447 0.456 0.442 0.456 935,271 0.4481 3.19%
2021-04-13 0 0.940 0.930 0.940 0.930 0.960 400,000 376,760 0.9419 0.442 0.438 0.442 0.438 0.452 850,247 0.4431 -1.05%
2021-04-12 0 0.950 0.940 0.960 0.940 0.980 700,000 671,880 0.9598 0.447 0.442 0.452 0.442 0.461 1,487,931 0.4516 -3.06%
2021-04-09 0 0.980 0.970 0.980 0.960 0.990 606,000 591,700 0.9764 0.461 0.456 0.461 0.452 0.466 1,288,124 0.4594 2.08%
2021-04-08 0 0.960 0.960 0.980 0.960 0.990 486,000 475,720 0.9788 0.452 0.452 0.461 0.452 0.466 1,033,050 0.4605 -1.03%
2021-04-07 0 0.970 0.960 0.970 0.960 0.990 748,000 726,820 0.9717 0.456 0.452 0.456 0.452 0.466 1,589,961 0.4571 -1.02%
2021-04-01 0 0.980 0.960 0.980 0.960 0.980 354,600 343,432 0.9685 0.461 0.452 0.461 0.452 0.461 753,744 0.4556 2.08%
2021-03-31 0 0.960 0.950 0.960 0.950 0.970 326,000 312,840 0.9596 0.452 0.447 0.452 0.447 0.456 692,951 0.4515 -2.04%
2021-03-30 0 0.980 0.980 0.990 0.970 0.980 190,000 186,080 0.9794 0.461 0.461 0.466 0.456 0.461 403,867 0.4607 1.03%
2021-03-29 0 0.970 0.970 0.980 0.950 0.970 250,000 239,820 0.9593 0.456 0.456 0.461 0.447 0.456 531,404 0.4513 0.00%
2021-03-26 0 0.970 0.960 0.970 0.960 0.970 308,000 298,020 0.9676 0.456 0.452 0.456 0.452 0.456 654,690 0.4552 0.00%
2021-03-25 0 0.970 0.970 0.980 0.960 0.980 1,528,000 1,475,060 0.9654 0.456 0.456 0.461 0.452 0.461 3,247,942 0.4542 -1.02%
2021-03-24 0 0.980 0.970 0.980 0.970 1.000 1,138,000 1,120,480 0.9846 0.461 0.456 0.461 0.456 0.470 2,418,951 0.4632 -2.00%
2021-03-23 0 1.000 0.990 1.000 0.990 1.010 324,000 323,920 0.9998 0.470 0.466 0.470 0.466 0.475 688,700 0.4703 0.00%
2021-03-22 0 1.000 1.000 1.010 1.000 1.010 644,000 649,360 1.0083 0.470 0.470 0.475 0.470 0.475 1,368,897 0.4744 0.00%
2021-03-19 0 1.000 1.000 1.010 0.980 1.010 2,064,000 2,052,560 0.9945 0.470 0.470 0.475 0.461 0.475 4,387,272 0.4678 0.00%
2021-03-18 0 1.000 1.000 1.010 1.000 1.020 596,000 599,920 1.0066 0.470 0.470 0.475 0.470 0.480 1,266,867 0.4735 -0.99%
2021-03-17 0 1.010 1.000 1.010 1.000 1.020 464,000 467,860 1.0083 0.475 0.470 0.475 0.470 0.480 986,286 0.4744 0.00%
2021-03-16 0 1.010 1.010 1.020 1.000 1.020 664,000 669,100 1.0077 0.475 0.475 0.480 0.470 0.480 1,411,409 0.4741 -0.98%
2021-03-15 0 1.020 1.010 1.020 1.010 1.030 264,000 270,080 1.0230 0.480 0.475 0.480 0.475 0.485 561,163 0.4813 0.00%
2021-03-12 0 1.020 1.020 1.030 1.010 1.040 720,000 735,300 1.0213 0.480 0.480 0.485 0.475 0.489 1,530,444 0.4804 -1.92%
2021-03-11 0 1.040 1.020 1.050 1.010 1.050 418,000 428,160 1.0243 0.489 0.480 0.494 0.475 0.494 888,508 0.4819 0.97%
2021-03-10 0 1.030 1.010 1.040 1.000 1.040 670,000 679,940 1.0148 0.485 0.475 0.489 0.470 0.489 1,424,163 0.4774 0.98%
2021-03-09 0 1.020 1.020 1.040 1.010 1.050 1,404,000 1,448,680 1.0318 0.480 0.480 0.489 0.475 0.494 2,984,365 0.4854 -0.97%
2021-03-08 0 1.030 1.020 1.040 1.010 1.080 1,742,000 1,798,800 1.0326 0.485 0.480 0.489 0.475 0.508 3,702,824 0.4858 -1.90%
2021-03-05 0 1.050 1.030 1.050 1.010 1.050 1,136,000 1,168,620 1.0287 0.494 0.485 0.494 0.475 0.494 2,414,700 0.4840 0.00%
2021-03-04 0 1.050 1.050 1.060 1.040 1.090 992,000 1,042,720 1.0511 0.494 0.494 0.499 0.489 0.513 2,108,611 0.4945 -2.78%
2021-03-03 0 1.080 1.070 1.090 1.060 1.100 1,464,000 1,566,940 1.0703 0.508 0.503 0.513 0.499 0.517 3,111,902 0.5035 -1.82%
2021-03-02 0 1.100 1.090 1.100 1.080 1.120 1,062,000 1,165,080 1.0971 0.517 0.513 0.517 0.508 0.527 2,257,405 0.5161 0.00%
2021-03-01 0 1.100 1.100 1.110 1.090 1.110 693,400 761,210 1.0978 0.517 0.517 0.522 0.513 0.522 1,473,902 0.5165 -1.79%
2021-02-26 0 1.120 1.100 1.120 1.090 1.130 1,868,000 2,066,680 1.1064 0.527 0.517 0.527 0.513 0.532 3,970,651 0.5205 -1.75%
2021-02-25 0 1.140 1.130 1.140 1.120 1.150 2,310,000 2,640,540 1.1431 0.536 0.532 0.536 0.527 0.541 4,910,174 0.5378 0.88%
2021-02-24 0 1.130 1.120 1.130 1.110 1.180 2,482,000 2,802,500 1.1291 0.532 0.527 0.532 0.522 0.555 5,275,780 0.5312 -1.74%
2021-02-23 0 1.150 1.150 1.160 1.130 1.200 4,478,000 5,178,340 1.1564 0.541 0.541 0.546 0.532 0.565 9,518,510 0.5440 -2.54%
2021-02-22 0 1.180 1.180 1.190 1.180 1.220 4,996,000 6,016,420 1.2042 0.555 0.555 0.560 0.555 0.574 10,619,579 0.5665 -1.67%
2021-02-19 0 1.200 1.200 1.220 1.190 1.220 6,138,000 7,388,020 1.2037 0.565 0.565 0.574 0.560 0.574 13,047,033 0.5663 -2.44%
2021-02-18 0 1.230 1.220 1.230 1.170 1.240 27,968,000 33,664,740 1.2037 0.579 0.574 0.579 0.550 0.583 59,449,238 0.5663 6.96%
2021-02-17 0 1.150 1.140 1.150 1.110 1.150 8,716,000 9,848,820 1.1300 0.541 0.536 0.541 0.522 0.541 18,526,872 0.5316 3.60%
2021-02-16 0 1.110 1.090 1.110 1.020 1.110 10,122,000 10,943,520 1.0812 0.522 0.513 0.522 0.480 0.522 21,515,489 0.5086 2.78%
2021-02-11 0 1.080 1.080 1.090 1.060 1.080 1,392,000 1,489,780 1.0702 0.508 0.508 0.513 0.499 0.508 2,958,858 0.5035 0.00%
2021-02-10 0 1.080 1.050 1.080 1.050 1.080 1,856,001 1,965,281 1.0589 0.508 0.494 0.508 0.494 0.508 3,945,146 0.4982 0.00%
2021-02-09 0 1.080 1.060 1.080 1.060 1.100 1,548,000 1,663,020 1.0743 0.508 0.499 0.508 0.499 0.517 3,290,454 0.5054 1.89%
2021-02-08 0 1.060 1.060 1.070 1.050 1.110 4,798,000 5,182,500 1.0801 0.499 0.499 0.503 0.494 0.522 10,198,707 0.5082 2.91%
2021-02-05 0 1.030 1.030 1.040 1.020 1.160 24,424,000 26,839,220 1.0989 0.485 0.485 0.489 0.480 0.546 51,916,054 0.5170 -1.90%
2021-02-04 0 1.050 1.050 1.070 1.040 1.070 1,838,000 1,945,100 1.0583 0.494 0.494 0.503 0.489 0.503 3,906,883 0.4979 0.96%
2021-02-03 0 1.040 1.040 1.060 0.980 1.070 1,702,000 1,740,160 1.0224 0.489 0.489 0.499 0.461 0.503 3,617,799 0.4810 4.00%
2021-02-02 0 1.000 0.980 1.000 0.960 1.030 4,422,000 4,375,120 0.9894 0.470 0.461 0.470 0.452 0.485 9,399,475 0.4655 -0.99%
2021-02-01 0 1.010 0.990 1.010 1.000 1.050 2,272,000 2,300,460 1.0125 0.475 0.466 0.475 0.470 0.494 4,829,400 0.4763 -3.81%
2021-01-29 0 1.050 1.040 1.050 1.040 1.100 2,032,000 2,157,800 1.0619 0.494 0.489 0.494 0.489 0.517 4,319,252 0.4996 -1.87%
2021-01-28 0 1.070 1.060 1.090 1.070 1.120 2,816,000 3,085,720 1.0958 0.503 0.499 0.513 0.503 0.527 5,985,736 0.5155 -4.46%
2021-01-27 0 1.120 1.120 1.140 1.110 1.190 3,568,000 4,046,200 1.1340 0.527 0.527 0.536 0.522 0.560 7,584,199 0.5335 13.13%
2021-01-26 0 1.260 1.240 1.260 1.240 1.280 6,800,000 8,542,240 1.2562 0.466 0.458 0.466 0.458 0.473 18,396,243 0.4643 2.44%
2021-01-25 0 1.230 1.220 1.230 1.210 1.280 4,384,000 5,454,820 1.2443 0.455 0.451 0.455 0.447 0.473 11,860,166 0.4599 -1.60%
2021-01-22 0 1.250 1.250 1.260 1.220 1.270 3,098,000 3,855,380 1.2445 0.462 0.462 0.466 0.451 0.469 8,381,112 0.4600 0.81%
2021-01-21 0 1.240 1.240 1.250 1.220 1.330 4,082,000 5,134,460 1.2578 0.458 0.458 0.462 0.451 0.492 11,043,157 0.4649 -1.59%
2021-01-20 0 1.260 1.250 1.260 1.190 1.300 10,386,000 13,065,200 1.2580 0.466 0.462 0.466 0.440 0.481 28,097,556 0.4650 8.62%
2021-01-19 0 1.160 1.160 1.180 1.160 1.190 4,826,000 5,663,760 1.1736 0.429 0.429 0.436 0.429 0.440 13,055,922 0.4338 1.75%
2021-01-18 0 1.140 1.140 1.160 1.120 1.210 4,330,000 5,027,280 1.1610 0.421 0.421 0.429 0.414 0.447 11,714,078 0.4292 1.79%
2021-01-15 0 1.120 1.090 1.120 1.090 1.150 1,122,000 1,242,340 1.1073 0.414 0.403 0.414 0.403 0.425 3,035,380 0.4093 0.00%
2021-01-14 0 1.120 1.120 1.130 1.100 1.120 134,000 148,900 1.1112 0.414 0.414 0.418 0.407 0.414 362,514 0.4107 0.90%
2021-01-13 0 1.110 1.100 1.110 1.100 1.120 114,000 127,180 1.1156 0.410 0.407 0.410 0.407 0.414 308,408 0.4124 -1.77%
2021-01-12 0 1.130 1.110 1.130 1.110 1.130 170,000 189,780 1.1164 0.418 0.410 0.418 0.410 0.418 459,906 0.4126 1.80%
2021-01-11 0 1.110 1.100 1.120 1.100 1.150 590,000 654,200 1.1088 0.410 0.407 0.414 0.407 0.425 1,596,145 0.4099 -2.63%
2021-01-08 0 1.140 1.140 1.150 1.120 1.140 228,437 256,353 1.1222 0.421 0.421 0.425 0.414 0.421 617,997 0.4148 0.88%
2021-01-07 0 1.130 1.110 1.130 1.120 1.130 196,000 220,420 1.1246 0.418 0.410 0.418 0.414 0.418 530,245 0.4157 0.00%
2021-01-06 0 1.130 1.110 1.130 1.110 1.130 1,166,000 1,302,200 1.1168 0.418 0.410 0.418 0.410 0.418 3,154,415 0.4128 -0.88%
2021-01-05 0 1.140 1.110 1.130 1.110 1.140 438,000 492,380 1.1242 0.421 0.410 0.418 0.410 0.421 1,184,934 0.4155 -0.87%
2021-01-04 0 1.150 1.110 1.150 1.110 1.150 852,000 958,660 1.1252 0.425 0.410 0.425 0.410 0.425 2,304,941 0.4159 0.00%
2020-12-31 0 1.150 1.150 1.160 1.120 1.160 208,000 238,180 1.1451 0.425 0.425 0.429 0.414 0.429 562,709 0.4233 0.88%
2020-12-30 0 1.140 1.130 1.160 1.130 1.170 682,000 775,480 1.1371 0.421 0.418 0.429 0.418 0.432 1,845,035 0.4203 -0.87%
2020-12-29 0 1.150 1.140 1.150 1.150 1.170 640,000 740,520 1.1571 0.425 0.421 0.425 0.425 0.432 1,731,411 0.4277 0.00%
2020-12-28 0 1.150 1.150 1.160 1.150 1.180 486,000 562,540 1.1575 0.425 0.425 0.429 0.425 0.436 1,314,790 0.4279 -0.86%
2020-12-24 0 1.160 1.150 1.160 1.140 1.190 546,000 633,980 1.1611 0.429 0.425 0.429 0.421 0.440 1,477,110 0.4292 3.57%
2020-12-23 0 1.120 1.110 1.120 1.110 1.130 476,000 535,600 1.1252 0.414 0.410 0.414 0.410 0.418 1,287,737 0.4159 -1.75%
2020-12-22 0 1.140 1.130 1.140 1.140 1.170 326,000 375,500 1.1518 0.421 0.418 0.421 0.421 0.432 881,938 0.4258 -2.56%
2020-12-21 0 1.170 1.170 1.180 1.150 1.170 190,000 220,600 1.1611 0.432 0.432 0.436 0.425 0.432 514,013 0.4292 -1.68%
2020-12-18 0 1.190 1.190 1.200 1.180 1.210 300,000 356,820 1.1894 0.440 0.440 0.444 0.436 0.447 811,599 0.4397 0.00%
2020-12-17 0 1.190 1.170 1.190 1.170 1.200 634,000 757,240 1.1944 0.440 0.432 0.440 0.432 0.444 1,715,179 0.4415 0.68%
2020-12-16 0 1.190 1.190 1.200 1.160 1.240 556,000 660,420 1.1878 0.437 0.437 0.441 0.426 0.455 1,514,344 0.4361 -3.25%
2020-12-15 0 1.230 1.200 1.240 1.200 1.300 1,838,000 2,269,860 1.2350 0.452 0.441 0.455 0.441 0.477 5,006,050 0.4534 -3.91%
2020-12-14 0 1.280 1.260 1.290 1.190 1.400 4,614,000 5,891,040 1.2768 0.470 0.463 0.474 0.437 0.514 12,566,875 0.4688 6.67%
2020-12-11 0 1.200 1.180 1.200 1.110 1.210 1,104,000 1,281,640 1.1609 0.441 0.433 0.441 0.408 0.444 3,006,899 0.4262 6.19%
2020-12-10 0 1.130 1.110 1.140 1.110 1.140 564,000 634,340 1.1247 0.415 0.408 0.419 0.408 0.419 1,536,133 0.4129 0.00%
2020-12-09 0 1.130 1.130 1.140 1.130 1.130 40,000 45,200 1.1300 0.415 0.415 0.419 0.415 0.415 108,946 0.4149 0.00%
2020-12-08 0 1.130 1.130 1.140 1.120 1.150 590,000 666,760 1.1301 0.415 0.415 0.419 0.411 0.422 1,606,948 0.4149 0.00%
2020-12-07 0 1.130 1.130 1.140 1.130 1.150 558,433 634,673 1.1365 0.415 0.415 0.419 0.415 0.422 1,520,970 0.4173 0.00%
2020-12-04 0 1.130 1.130 1.150 1.130 1.150 120,000 137,220 1.1435 0.415 0.415 0.422 0.415 0.422 326,837 0.4198 0.00%
2020-12-03 0 1.130 1.130 1.160 1.130 1.150 54,000 61,860 1.1456 0.415 0.415 0.426 0.415 0.422 147,077 0.4206 -1.74%
2020-12-02 0 1.150 1.100 1.150 1.100 1.150 760,000 851,280 1.1201 0.422 0.404 0.422 0.404 0.422 2,069,966 0.4113 0.88%
2020-12-01 0 1.140 1.130 1.150 1.130 1.140 372,000 421,080 1.1319 0.419 0.415 0.422 0.415 0.419 1,013,194 0.4156 0.00%
2020-11-30 0 1.140 1.130 1.140 1.110 1.140 990,000 1,117,500 1.1288 0.419 0.415 0.419 0.408 0.419 2,696,404 0.4144 -2.56%
2020-11-27 0 1.170 1.160 1.170 1.150 1.170 184,000 214,200 1.1641 0.430 0.426 0.430 0.422 0.430 501,150 0.4274 1.74%
2020-11-26 0 1.150 1.150 1.180 1.130 1.180 360,000 417,520 1.1598 0.422 0.422 0.433 0.415 0.433 980,510 0.4258 0.00%
2020-11-25 0 1.150 1.130 1.150 1.140 1.170 254,000 293,780 1.1566 0.422 0.415 0.422 0.419 0.430 691,805 0.4247 0.00%
2020-11-24 0 1.150 1.140 1.150 1.130 1.150 62,000 71,260 1.1494 0.422 0.419 0.422 0.415 0.422 168,866 0.4220 0.00%
2020-11-23 0 1.150 1.120 1.150 1.110 1.150 142,000 160,580 1.1308 0.422 0.411 0.422 0.408 0.422 386,757 0.4152 1.77%
2020-11-20 0 1.130 1.110 1.130 1.120 1.130 464,000 519,900 1.1205 0.415 0.408 0.415 0.411 0.415 1,263,769 0.4114 0.89%
2020-11-19 0 1.120 1.120 1.130 1.110 1.140 260,000 291,920 1.1228 0.411 0.411 0.415 0.408 0.419 708,146 0.4122 0.90%
2020-11-18 0 1.110 1.110 1.130 1.110 1.130 840,000 936,020 1.1143 0.408 0.408 0.415 0.408 0.415 2,287,858 0.4091 0.00%
2020-11-17 0 1.110 1.110 1.120 1.100 1.130 856,000 957,320 1.1184 0.408 0.408 0.411 0.404 0.415 2,331,436 0.4106 -1.77%
2020-11-16 0 1.130 1.130 1.140 1.110 1.140 68,000 76,060 1.1185 0.415 0.415 0.419 0.408 0.419 185,208 0.4107 -1.74%
2020-11-13 0 1.150 1.140 1.160 1.140 1.150 212,000 243,780 1.1499 0.422 0.419 0.426 0.419 0.422 577,412 0.4222 0.00%
2020-11-12 0 1.150 1.130 1.150 1.130 1.150 150,000 172,300 1.1487 0.422 0.415 0.422 0.415 0.422 408,546 0.4217 -0.86%
2020-11-11 0 1.160 1.120 1.170 1.120 1.180 552,000 633,420 1.1475 0.426 0.411 0.430 0.411 0.433 1,503,449 0.4213 0.00%
2020-11-10 0 1.160 1.150 1.170 1.140 1.250 1,932,000 2,292,480 1.1866 0.426 0.422 0.430 0.419 0.459 5,262,073 0.4357 2.65%
2020-11-09 0 1.130 1.120 1.130 1.120 1.140 272,000 306,080 1.1253 0.415 0.411 0.415 0.411 0.419 740,830 0.4132 -1.74%
2020-11-06 0 1.150 1.130 1.150 1.120 1.160 92,000 104,600 1.1370 0.422 0.415 0.422 0.411 0.426 250,575 0.4174 -0.86%
2020-11-05 0 1.160 1.120 1.160 1.100 1.160 252,000 285,400 1.1325 0.426 0.411 0.426 0.404 0.426 686,357 0.4158 1.75%
2020-11-04 0 1.140 1.100 1.140 - - 0 0 - 0.419 0.404 0.419 - - 0 - 0.00%
2020-11-03 0 1.140 1.120 1.140 1.100 1.140 140,000 156,360 1.1169 0.419 0.411 0.419 0.404 0.419 381,310 0.4101 1.79%
2020-11-02 0 1.120 1.120 1.140 1.120 1.120 144,000 161,280 1.1200 0.411 0.411 0.419 0.411 0.411 392,204 0.4112 -1.75%
2020-10-30 0 1.140 1.110 1.140 1.110 1.140 126,000 141,200 1.1206 0.419 0.408 0.419 0.408 0.419 343,179 0.4114 1.79%
2020-10-29 0 1.120 1.120 1.150 1.110 1.130 106,000 118,580 1.1187 0.411 0.411 0.422 0.408 0.415 288,706 0.4107 -1.75%
2020-10-28 0 1.140 1.110 1.140 1.110 1.160 118,000 135,080 1.1447 0.419 0.408 0.419 0.408 0.426 321,390 0.4203 0.88%
2020-10-27 0 1.130 1.110 1.140 1.130 1.140 118,000 134,420 1.1392 0.415 0.408 0.419 0.415 0.419 321,390 0.4182 -1.74%
2020-10-23 0 1.150 1.110 1.150 1.140 1.150 72,000 82,700 1.1486 0.422 0.408 0.422 0.419 0.422 196,102 0.4217 0.00%
2020-10-22 0 1.150 1.140 1.150 1.150 1.160 26,000 30,100 1.1577 0.422 0.419 0.422 0.422 0.426 70,815 0.4251 0.00%
2020-10-21 0 1.150 1.140 1.170 - - 0 0 - 0.422 0.419 0.430 - - 0 - 0.00%
2020-10-20 0 1.150 1.150 1.170 1.110 1.170 198,000 227,900 1.1510 0.422 0.422 0.430 0.408 0.430 539,281 0.4226 -1.71%
2020-10-19 0 1.170 1.170 1.180 1.170 1.170 8,000 9,360 1.1700 0.430 0.430 0.433 0.430 0.430 21,789 0.4296 -0.85%
2020-10-16 0 1.180 1.170 1.180 1.170 1.190 46,000 54,300 1.1804 0.433 0.430 0.433 0.430 0.437 125,287 0.4334 1.72%
2020-10-15 0 1.160 1.140 1.180 1.140 1.180 274,000 320,700 1.1704 0.426 0.419 0.433 0.419 0.433 746,277 0.4297 -1.69%
2020-10-14 0 1.180 1.160 1.180 1.150 1.180 296,000 344,400 1.1635 0.433 0.426 0.433 0.422 0.433 806,197 0.4272 2.61%
2020-10-12 0 1.150 1.150 1.180 1.140 1.160 90,000 102,920 1.1436 0.422 0.422 0.433 0.419 0.426 245,128 0.4199 -0.86%
2020-10-09 0 1.160 1.140 1.170 1.130 1.180 46,418 53,773 1.1585 0.426 0.419 0.430 0.415 0.433 126,426 0.4253 0.00%
2020-10-08 0 1.160 1.160 1.180 1.160 1.160 152,000 176,320 1.1600 0.426 0.426 0.433 0.426 0.426 413,993 0.4259 0.00%
2020-10-07 0 1.160 1.150 1.160 1.120 1.170 150,000 172,960 1.1531 0.426 0.422 0.426 0.411 0.430 408,546 0.4234 -0.85%
2020-10-06 0 1.170 1.150 1.170 1.150 1.170 152,000 175,580 1.1551 0.430 0.422 0.430 0.422 0.430 413,993 0.4241 3.54%
2020-10-05 0 1.130 1.140 1.170 1.130 1.150 166,000 188,320 1.1345 0.415 0.419 0.430 0.415 0.422 452,124 0.4165 -2.59%
2020-09-30 0 1.160 1.150 1.160 1.110 1.160 146,000 165,340 1.1325 0.426 0.422 0.426 0.408 0.426 397,651 0.4158 1.75%
2020-09-29 0 1.140 1.120 1.150 1.140 1.140 340,000 387,600 1.1400 0.419 0.411 0.422 0.419 0.419 926,038 0.4186 0.00%
2020-09-28 0 1.140 1.110 1.140 1.080 1.160 632,000 704,040 1.1140 0.419 0.408 0.419 0.397 0.426 1,721,341 0.4090 0.00%
2020-09-25 0 1.140 1.130 1.140 1.120 1.190 334,000 379,460 1.1361 0.419 0.415 0.419 0.411 0.437 909,696 0.4171 -2.15%
2020-09-24 0 1.190 1.190 1.200 1.160 1.250 4,130,000 4,985,200 1.2071 0.428 0.428 0.431 0.417 0.449 11,490,021 0.4339 4.39%
2020-09-23 0 1.140 1.120 1.140 1.120 1.150 732,000 824,860 1.1269 0.410 0.403 0.410 0.403 0.413 2,036,488 0.4050 1.79%
2020-09-22 0 1.120 1.110 1.140 1.120 1.140 428,000 484,620 1.1323 0.403 0.399 0.410 0.403 0.410 1,190,733 0.4070 -0.88%
2020-09-21 0 1.130 1.120 1.130 1.100 1.140 378,000 426,080 1.1272 0.406 0.403 0.406 0.395 0.410 1,051,629 0.4052 0.00%
2020-09-18 0 1.130 1.130 1.140 1.130 1.150 242,000 275,040 1.1365 0.406 0.406 0.410 0.406 0.413 673,265 0.4085 -0.88%
2020-09-17 0 1.140 1.130 1.140 1.120 1.140 264,000 299,980 1.1363 0.410 0.406 0.410 0.403 0.410 734,471 0.4084 1.79%
2020-09-16 0 1.120 1.120 1.140 1.120 1.140 302,000 341,220 1.1299 0.403 0.403 0.410 0.403 0.410 840,190 0.4061 -0.88%
2020-09-15 0 1.130 1.130 1.140 1.130 1.150 428,000 487,700 1.1395 0.406 0.406 0.410 0.406 0.413 1,190,733 0.4096 0.00%
2020-09-14 0 1.130 1.130 1.140 1.100 1.160 1,406,000 1,591,600 1.1320 0.406 0.406 0.410 0.395 0.417 3,911,615 0.4069 -3.42%
2020-09-11 0 1.170 1.150 1.170 1.140 1.180 1,140,000 1,326,860 1.1639 0.421 0.413 0.421 0.410 0.424 3,171,580 0.4184 -1.68%
2020-09-10 0 1.190 1.190 1.200 1.190 1.210 222,000 266,340 1.1997 0.428 0.428 0.431 0.428 0.435 617,623 0.4312 -0.83%
2020-09-09 0 1.200 1.200 1.250 1.200 1.210 174,000 209,520 1.2041 0.431 0.431 0.449 0.431 0.435 484,083 0.4328 -2.44%
2020-09-08 0 1.230 1.220 1.250 1.210 1.270 406,000 506,760 1.2482 0.442 0.439 0.449 0.435 0.456 1,129,527 0.4486 -1.60%
2020-09-07 0 1.250 1.250 1.280 1.250 1.260 100,000 125,100 1.2510 0.449 0.449 0.460 0.449 0.453 278,209 0.4497 -2.34%
2020-09-04 0 1.280 1.260 1.290 1.230 1.280 66,000 83,340 1.2627 0.460 0.453 0.464 0.442 0.460 183,618 0.4539 0.00%
2020-09-03 0 1.280 1.250 1.280 1.230 1.280 252,000 313,560 1.2443 0.460 0.449 0.460 0.442 0.460 701,086 0.4472 0.79%
2020-09-02 0 1.270 1.270 1.280 1.180 1.290 390,000 489,560 1.2553 0.456 0.456 0.460 0.424 0.464 1,085,014 0.4512 5.83%
2020-09-01 0 1.200 1.200 1.230 1.200 1.280 463,000 571,390 1.2341 0.431 0.431 0.442 0.431 0.460 1,288,106 0.4436 -5.51%
2020-08-31 0 1.270 1.250 1.270 1.250 1.360 574,000 743,720 1.2957 0.456 0.449 0.456 0.449 0.489 1,596,918 0.4657 -6.62%
2020-08-28 0 1.360 1.360 1.370 1.310 1.550 4,792,000 6,812,680 1.4217 0.489 0.489 0.492 0.471 0.557 13,331,762 0.5110 5.43%
2020-08-27 0 1.290 1.290 1.310 1.270 1.320 352,000 456,140 1.2959 0.464 0.464 0.471 0.456 0.474 979,295 0.4658 -2.27%
2020-08-26 0 1.320 1.290 1.320 1.320 1.330 346,000 456,780 1.3202 0.474 0.464 0.474 0.474 0.478 962,602 0.4745 -0.75%
2020-08-25 0 1.330 1.290 1.330 1.300 1.350 278,000 369,280 1.3283 0.478 0.464 0.478 0.467 0.485 773,420 0.4775 -1.48%
2020-08-24 0 1.350 1.340 1.360 1.330 1.360 1,516,000 2,042,180 1.3471 0.485 0.482 0.489 0.478 0.489 4,217,644 0.4842 3.05%
2020-08-21 0 1.310 1.300 1.310 1.240 1.320 1,508,000 1,955,700 1.2969 0.471 0.467 0.471 0.446 0.474 4,195,388 0.4662 5.65%
2020-08-20 0 1.240 1.230 1.240 1.170 1.250 568,000 695,640 1.2247 0.446 0.442 0.446 0.421 0.449 1,580,226 0.4402 5.08%
2020-08-19 0 1.180 1.170 1.180 1.150 1.180 628,000 734,640 1.1698 0.424 0.421 0.424 0.413 0.424 1,747,151 0.4205 3.51%
2020-08-18 0 1.140 1.140 1.150 1.130 1.140 16,000 18,160 1.1350 0.410 0.410 0.413 0.406 0.410 44,513 0.4080 0.88%
2020-08-17 0 1.130 1.120 1.160 1.130 1.170 190,000 218,720 1.1512 0.406 0.403 0.417 0.406 0.421 528,597 0.4138 -3.42%
2020-08-14 0 1.170 1.160 1.200 1.170 1.190 76,000 89,160 1.1732 0.421 0.417 0.431 0.421 0.428 211,439 0.4217 0.00%
2020-08-13 0 1.170 1.170 1.190 1.170 1.200 132,000 155,520 1.1782 0.421 0.421 0.428 0.421 0.431 367,236 0.4235 0.00%
2020-08-12 0 1.170 1.160 1.170 1.130 1.180 646,000 754,120 1.1674 0.421 0.417 0.421 0.406 0.424 1,797,228 0.4196 2.63%
2020-08-11 0 1.140 1.120 1.130 1.130 1.150 46,000 52,320 1.1374 0.410 0.403 0.406 0.406 0.413 127,976 0.4088 0.88%
2020-08-10 0 1.130 1.120 1.150 1.080 1.140 290,000 326,440 1.1257 0.406 0.403 0.413 0.388 0.410 806,805 0.4046 -2.59%
2020-08-07 0 1.160 1.160 1.170 1.160 1.160 32,000 37,120 1.1600 0.417 0.417 0.421 0.417 0.417 89,027 0.4170 0.00%
2020-08-06 0 1.160 1.130 1.160 1.160 1.180 454,000 530,560 1.1686 0.417 0.406 0.417 0.417 0.424 1,263,068 0.4201 0.00%
2020-08-05 0 1.160 1.150 1.160 1.120 1.170 362,000 415,880 1.1488 0.417 0.413 0.417 0.403 0.421 1,007,116 0.4129 3.57%
2020-08-04 0 1.120 1.120 1.130 1.080 1.130 722,000 806,380 1.1169 0.403 0.403 0.406 0.388 0.406 2,008,667 0.4015 2.75%
2020-08-03 0 1.090 1.080 1.100 1.080 1.180 1,364,000 1,506,000 1.1041 0.392 0.388 0.395 0.388 0.424 3,794,767 0.3969 -2.68%
2020-07-31 0 1.120 1.120 1.150 1.120 1.150 220,000 248,500 1.1295 0.403 0.403 0.413 0.403 0.413 612,059 0.4060 -1.75%
2020-07-30 0 1.140 1.140 1.160 1.120 1.150 40,000 45,380 1.1345 0.410 0.410 0.417 0.403 0.413 111,283 0.4078 -0.87%
2020-07-29 0 1.150 1.130 1.150 1.130 1.150 84,000 96,520 1.1490 0.413 0.406 0.413 0.406 0.413 233,695 0.4130 0.88%
2020-07-28 0 1.140 1.120 1.140 1.130 1.140 94,000 106,760 1.1357 0.410 0.403 0.410 0.406 0.410 261,516 0.4082 0.00%
2020-07-27 0 1.140 1.140 1.180 1.130 1.150 460,100 520,970 1.1323 0.410 0.410 0.424 0.406 0.413 1,280,038 0.4070 -2.56%
2020-07-24 0 1.170 1.160 1.170 1.150 1.170 154,000 178,380 1.1583 0.421 0.417 0.421 0.413 0.421 428,441 0.4163 -2.50%
2020-07-23 0 1.200 1.150 1.200 1.150 1.200 380,000 445,140 1.1714 0.431 0.413 0.431 0.413 0.431 1,057,193 0.4211 1.69%
2020-07-22 0 1.180 1.160 1.180 1.130 1.220 1,106,000 1,291,240 1.1675 0.424 0.417 0.424 0.406 0.439 3,076,989 0.4196 -1.67%
2020-07-21 0 1.200 1.190 1.200 1.190 1.220 514,000 617,800 1.2019 0.431 0.428 0.431 0.428 0.439 1,429,993 0.4320 -3.23%
2020-07-20 0 1.240 1.220 1.240 1.220 1.240 96,000 118,300 1.2323 0.446 0.439 0.446 0.439 0.446 267,080 0.4429 1.64%
2020-07-17 0 1.220 1.220 1.230 1.210 1.230 194,000 236,840 1.2208 0.439 0.439 0.442 0.435 0.442 539,725 0.4388 0.83%
2020-07-16 0 1.210 1.170 1.210 1.170 1.220 460,000 551,260 1.1984 0.435 0.421 0.435 0.421 0.439 1,279,760 0.4308 -2.42%
2020-07-15 0 1.240 1.230 1.270 1.240 1.260 144,000 180,380 1.2526 0.446 0.442 0.456 0.446 0.453 400,621 0.4503 -0.80%
2020-07-14 0 1.250 1.250 1.270 1.250 1.300 178,000 226,480 1.2724 0.449 0.449 0.456 0.449 0.467 495,212 0.4573 0.00%
2020-07-13 0 1.250 1.250 1.280 1.240 1.300 1,670,000 2,145,640 1.2848 0.449 0.449 0.460 0.446 0.467 4,646,086 0.4618 1.63%
2020-07-10 0 1.230 1.230 1.250 1.220 1.270 946,000 1,182,000 1.2495 0.442 0.442 0.449 0.439 0.456 2,631,855 0.4491 0.00%
2020-07-09 0 1.230 1.230 1.250 1.170 1.250 1,808,000 2,176,460 1.2038 0.442 0.442 0.449 0.421 0.449 5,030,014 0.4327 1.65%
2020-07-08 0 1.210 1.210 1.220 1.200 1.260 822,000 1,009,520 1.2281 0.435 0.435 0.439 0.431 0.453 2,286,876 0.4414 -3.20%
2020-07-07 0 1.250 1.250 1.260 1.240 1.260 360,000 451,500 1.2542 0.449 0.449 0.453 0.446 0.453 1,001,551 0.4508 -0.79%
2020-07-06 0 1.260 1.230 1.260 1.230 1.280 908,000 1,142,240 1.2580 0.453 0.442 0.453 0.442 0.460 2,526,135 0.4522 0.00%
2020-07-03 0 1.260 1.260 1.300 1.260 1.310 350,000 453,380 1.2954 0.453 0.453 0.467 0.453 0.471 973,731 0.4656 -2.33%
2020-07-02 0 1.290 1.290 1.300 1.230 1.350 1,492,000 1,898,850 1.2727 0.464 0.464 0.467 0.442 0.485 4,150,874 0.4575 -5.84%
2020-06-30 0 1.370 1.370 1.400 1.360 1.400 288,000 394,960 1.3714 0.492 0.492 0.503 0.489 0.503 801,241 0.4929 0.00%
2020-06-29 0 1.370 1.370 1.390 1.360 1.380 80,000 109,900 1.3738 0.492 0.492 0.500 0.489 0.496 222,567 0.4938 0.00%
2020-06-26 0 1.370 1.360 1.370 1.350 1.370 658,000 890,020 1.3526 0.492 0.489 0.492 0.485 0.492 1,830,613 0.4862 -0.72%
2020-06-24 0 1.380 1.350 1.380 - - 1,520 1,976 1.3000 0.496 0.485 0.496 - - 4,229 0.4673 0.00%
2020-06-23 0 1.380 1.350 1.380 - - 0 0 - 0.496 0.485 0.496 - - 0 - 0.00%
2020-06-22 0 1.380 1.350 1.380 1.340 1.380 50,000 67,380 1.3476 0.496 0.485 0.496 0.482 0.496 139,104 0.4844 0.00%
2020-06-19 0 1.380 1.370 1.380 1.350 1.380 112,000 152,060 1.3577 0.496 0.492 0.496 0.485 0.496 311,594 0.4880 2.22%
2020-06-18 0 1.350 1.350 1.370 1.340 1.380 278,000 377,080 1.3564 0.485 0.485 0.492 0.482 0.496 773,420 0.4875 -2.17%
2020-06-17 0 1.380 1.360 1.380 1.360 1.380 386,000 527,800 1.3674 0.496 0.489 0.496 0.489 0.496 1,073,886 0.4915 1.47%
2020-06-16 0 1.360 1.360 1.380 1.360 1.360 30,000 40,800 1.3600 0.489 0.489 0.496 0.489 0.489 83,463 0.4888 0.00%
2020-06-15 0 1.360 1.340 1.360 1.350 1.360 46,000 62,140 1.3509 0.489 0.482 0.489 0.485 0.489 127,976 0.4856 -1.45%
2020-06-12 0 1.380 1.360 1.380 1.350 1.380 34,000 46,380 1.3641 0.496 0.489 0.496 0.485 0.496 94,591 0.4903 0.00%
2020-06-11 0 1.380 1.370 1.380 1.360 1.380 402,000 549,380 1.3666 0.496 0.492 0.496 0.489 0.496 1,118,399 0.4912 -1.43%
2020-06-10 0 1.400 1.380 1.400 1.360 1.400 398,000 549,660 1.3811 0.503 0.496 0.503 0.489 0.503 1,107,271 0.4964 2.94%
2020-06-09 0 1.360 1.350 1.360 1.340 1.360 336,000 453,760 1.3505 0.489 0.485 0.489 0.482 0.489 934,781 0.4854 0.74%
2020-06-08 0 1.350 1.330 1.350 1.350 1.350 18,000 24,300 1.3500 0.485 0.478 0.485 0.485 0.485 50,078 0.4852 -0.74%
2020-06-05 0 1.360 1.330 1.360 1.330 1.360 116,480 156,914 1.3471 0.489 0.478 0.489 0.478 0.489 324,058 0.4842 0.00%
2020-06-04 0 1.360 1.320 1.360 1.330 1.360 18,000 24,180 1.3433 0.489 0.474 0.489 0.478 0.489 50,078 0.4829 0.00%
2020-06-03 0 1.360 1.330 1.360 1.310 1.360 366,000 486,100 1.3281 0.489 0.478 0.489 0.471 0.489 1,018,244 0.4774 0.00%
2020-06-02 0 1.360 1.330 1.350 - - 0 0 - 0.489 0.478 0.485 - - 0 - 0.00%
2020-06-01 0 1.360 1.340 1.360 1.330 1.360 152,000 205,320 1.3508 0.489 0.482 0.489 0.478 0.489 422,877 0.4855 2.26%
2020-05-29 0 1.330 1.350 1.390 1.320 1.350 270,000 358,160 1.3265 0.478 0.485 0.500 0.474 0.485 751,164 0.4768 -1.48%
2020-05-28 0 1.350 1.320 1.350 1.270 1.350 138,000 180,180 1.3057 0.485 0.474 0.485 0.456 0.485 383,928 0.4693 -1.46%
2020-05-27 0 1.370 1.350 1.370 1.360 1.370 36,000 49,020 1.3617 0.492 0.485 0.492 0.489 0.492 100,155 0.4894 -0.72%
2020-05-26 0 1.380 1.360 1.380 1.360 1.380 106,100 145,742 1.3736 0.496 0.489 0.496 0.489 0.496 295,179 0.4937 0.00%
2020-05-25 0 1.380 1.370 1.380 1.340 1.380 948,000 1,290,080 1.3608 0.496 0.492 0.496 0.482 0.496 2,637,419 0.4891 2.22%
2020-05-22 0 1.350 1.340 1.350 1.320 1.360 558,000 750,560 1.3451 0.485 0.482 0.485 0.474 0.489 1,552,405 0.4835 -2.88%
2020-05-21 0 1.390 1.370 1.390 1.350 1.410 1,342,000 1,847,780 1.3769 0.500 0.492 0.500 0.485 0.507 3,733,561 0.4949 -2.11%
2020-05-20 0 1.420 1.400 1.420 1.400 1.450 472,000 666,140 1.4113 0.510 0.503 0.510 0.503 0.521 1,313,145 0.5073 -2.74%
2020-05-19 0 1.460 1.440 1.460 1.420 1.470 96,000 138,620 1.4440 0.525 0.518 0.525 0.510 0.528 267,080 0.5190 -0.68%
2020-05-18 0 1.470 1.450 1.470 1.420 1.460 44,000 63,940 1.4532 0.528 0.521 0.528 0.510 0.525 122,412 0.5223 0.00%
2020-05-15 0 1.470 1.460 1.470 1.440 1.480 250,000 364,060 1.4562 0.528 0.525 0.528 0.518 0.532 695,522 0.5234 -0.68%
2020-05-14 0 1.480 1.440 1.480 - - 0 0 - 0.532 0.518 0.532 - - 0 - 0.00%
2020-05-13 0 1.480 1.460 1.490 1.460 1.480 180,000 264,800 1.4711 0.532 0.525 0.536 0.525 0.532 500,776 0.5288 -0.67%
2020-05-12 0 1.490 1.450 1.490 1.450 1.490 240,000 350,980 1.4624 0.536 0.521 0.536 0.521 0.536 667,701 0.5257 -0.67%
2020-05-11 0 1.500 1.480 1.500 1.460 1.520 312,000 464,560 1.4890 0.539 0.532 0.539 0.525 0.546 868,011 0.5352 2.04%
2020-05-08 0 1.470 1.440 1.460 1.470 1.480 90,000 132,540 1.4727 0.528 0.518 0.525 0.528 0.532 250,388 0.5293 -0.68%
2020-05-07 0 1.480 1.470 1.490 1.480 1.490 32,000 47,440 1.4825 0.532 0.528 0.536 0.532 0.536 89,027 0.5329 0.00%
2020-05-06 0 1.480 1.450 1.480 1.450 1.480 120,000 176,860 1.4738 0.532 0.521 0.532 0.521 0.532 333,850 0.5298 0.00%
2020-05-05 0 1.480 1.440 1.480 1.410 1.480 330,000 479,980 1.4545 0.532 0.518 0.532 0.507 0.532 918,089 0.5228 1.37%
2020-05-04 0 1.460 1.460 1.480 1.440 1.500 202,000 297,920 1.4749 0.525 0.525 0.532 0.518 0.539 561,982 0.5301 0.00%
2020-04-29 0 1.460 1.430 1.460 1.420 1.460 180,000 259,860 1.4437 0.525 0.514 0.525 0.510 0.525 500,776 0.5189 1.39%
2020-04-28 0 1.440 1.420 1.450 1.450 1.450 14,000 20,300 1.4500 0.518 0.510 0.521 0.521 0.521 38,949 0.5212 -0.69%
2020-04-27 0 1.450 1.420 1.450 1.430 1.450 26,000 37,340 1.4362 0.521 0.510 0.521 0.514 0.521 72,334 0.5162 0.00%
2020-04-24 0 1.450 1.430 1.450 1.430 1.450 66,000 95,180 1.4421 0.521 0.514 0.521 0.514 0.521 183,618 0.5184 -0.68%
2020-04-23 0 1.460 1.440 1.460 1.440 1.470 162,000 235,080 1.4511 0.525 0.518 0.525 0.518 0.528 450,698 0.5216 -0.68%
2020-04-22 0 1.470 1.440 1.470 1.450 1.470 52,000 75,600 1.4538 0.528 0.518 0.528 0.521 0.528 144,669 0.5226 0.00%
2020-04-21 0 1.470 1.430 1.470 1.450 1.480 543,800 798,754 1.4688 0.528 0.514 0.528 0.521 0.532 1,512,899 0.5280 0.00%
2020-04-20 0 1.470 1.470 1.480 1.470 1.500 222,000 327,780 1.4765 0.528 0.528 0.532 0.528 0.539 617,623 0.5307 1.38%
2020-04-17 0 1.450 1.450 1.460 1.410 1.470 730,000 1,045,920 1.4328 0.521 0.521 0.525 0.507 0.528 2,030,924 0.5150 2.11%
2020-04-16 0 1.420 1.380 1.420 1.380 1.420 204,000 285,880 1.4014 0.510 0.496 0.510 0.496 0.510 567,546 0.5037 0.00%
2020-04-15 0 1.420 1.370 1.420 1.390 1.420 176,000 245,840 1.3968 0.510 0.492 0.510 0.500 0.510 489,647 0.5021 0.00%
2020-04-14 0 1.420 1.400 1.420 1.400 1.420 118,000 166,520 1.4112 0.510 0.503 0.510 0.503 0.510 328,286 0.5072 1.43%
2020-04-09 0 1.400 1.390 1.400 1.370 1.410 240,000 333,700 1.3904 0.503 0.500 0.503 0.492 0.507 667,701 0.4998 -0.71%
2020-04-08 0 1.410 1.370 1.410 1.400 1.410 96,000 134,940 1.4056 0.507 0.492 0.507 0.503 0.507 267,080 0.5052 0.71%
2020-04-07 0 1.400 1.400 1.410 1.360 1.410 284,000 398,300 1.4025 0.503 0.503 0.507 0.489 0.507 790,113 0.5041 1.45%
2020-04-06 0 1.380 1.380 1.390 1.380 1.400 86,000 119,620 1.3909 0.496 0.496 0.500 0.496 0.503 239,260 0.5000 -0.72%
2020-04-03 0 1.390 1.350 1.390 1.350 1.390 521,000 710,280 1.3633 0.500 0.485 0.500 0.485 0.500 1,449,467 0.4900 0.00%
2020-04-02 0 1.390 1.380 1.390 1.350 1.410 872,000 1,206,340 1.3834 0.500 0.496 0.500 0.485 0.507 2,425,980 0.4973 -0.71%
2020-04-01 0 1.400 1.360 1.400 1.370 1.410 124,000 172,420 1.3905 0.503 0.489 0.503 0.492 0.507 344,979 0.4998 -0.71%
2020-03-31 0 1.410 1.400 1.410 1.370 1.410 996,000 1,392,080 1.3977 0.507 0.503 0.507 0.492 0.507 2,770,959 0.5024 2.92%
2020-03-30 0 1.370 1.350 1.370 1.340 1.390 380,000 517,240 1.3612 0.492 0.485 0.492 0.482 0.500 1,057,193 0.4893 -2.14%
2020-03-27 0 1.400 1.360 1.400 1.380 1.400 210,000 291,680 1.3890 0.503 0.489 0.503 0.496 0.503 584,238 0.4992 0.72%
2020-03-26 0 1.390 1.360 1.390 1.360 1.390 170,000 233,900 1.3759 0.500 0.489 0.500 0.489 0.500 472,955 0.4946 -0.71%
2020-03-25 0 1.400 1.370 1.400 1.360 1.430 628,000 866,900 1.3804 0.503 0.492 0.503 0.489 0.514 1,747,151 0.4962 0.72%
2020-03-24 0 1.390 1.350 1.390 1.330 1.430 584,000 805,140 1.3787 0.500 0.485 0.500 0.478 0.514 1,624,739 0.4956 0.00%
2020-03-23 0 1.390 1.360 1.390 1.370 1.400 112,000 155,460 1.3880 0.500 0.489 0.500 0.492 0.503 311,594 0.4989 -1.42%
2020-03-20 0 1.410 1.400 1.410 1.320 1.420 1,398,000 1,959,380 1.4016 0.507 0.503 0.507 0.474 0.510 3,889,358 0.5038 2.92%
2020-03-19 0 1.370 1.320 1.370 1.310 1.370 1,036,000 1,402,100 1.3534 0.492 0.474 0.492 0.471 0.492 2,882,242 0.4865 -0.72%
2020-03-18 0 1.380 1.370 1.380 1.370 1.400 648,000 896,760 1.3839 0.496 0.492 0.496 0.492 0.503 1,802,793 0.4974 -1.43%
2020-03-17 0 1.400 1.390 1.410 1.390 1.420 248,000 347,880 1.4027 0.503 0.500 0.507 0.500 0.510 689,958 0.5042 -2.10%
2020-03-16 0 1.430 1.430 1.440 1.430 1.480 858,000 1,243,460 1.4493 0.514 0.514 0.518 0.514 0.532 2,387,031 0.5209 -4.67%
2020-03-13 0 1.500 1.490 1.500 1.410 1.510 684,000 1,004,000 1.4678 0.539 0.536 0.539 0.507 0.543 1,902,948 0.5276 -3.23%
2020-03-12 0 1.550 1.550 1.560 1.520 1.570 832,000 1,281,000 1.5397 0.557 0.557 0.561 0.546 0.564 2,314,697 0.5534 -3.13%
2020-03-11 0 1.600 1.590 1.600 1.570 1.610 183,000 290,510 1.5875 0.575 0.572 0.575 0.564 0.579 509,122 0.5706 -0.62%
2020-03-10 0 1.610 1.590 1.610 1.560 1.610 1,089,000 1,729,440 1.5881 0.579 0.572 0.579 0.561 0.579 3,029,693 0.5708 0.62%
2020-03-09 0 1.600 1.570 1.600 1.560 1.600 1,848,000 2,929,740 1.5854 0.575 0.564 0.575 0.561 0.575 5,141,297 0.5698 -0.62%
2020-03-06 0 1.610 1.590 1.610 1.570 1.610 852,000 1,362,380 1.5990 0.579 0.572 0.579 0.564 0.579 2,370,338 0.5748 0.62%
2020-03-05 0 1.600 1.590 1.600 1.590 1.600 152,000 242,720 1.5968 0.575 0.572 0.575 0.572 0.575 422,877 0.5740 0.00%
2020-03-04 0 1.600 1.580 1.600 1.560 1.600 708,000 1,122,020 1.5848 0.575 0.568 0.575 0.561 0.575 1,969,718 0.5696 -0.62%
2020-03-03 0 1.610 1.590 1.610 1.590 1.620 220,000 353,840 1.6084 0.579 0.572 0.579 0.572 0.582 612,059 0.5781 -0.62%
2020-03-02 0 1.620 1.600 1.620 1.580 1.620 238,000 380,760 1.5998 0.582 0.575 0.582 0.568 0.582 662,137 0.5750 1.25%
2020-02-28 0 1.600 1.590 1.600 1.570 1.630 608,000 966,340 1.5894 0.575 0.572 0.575 0.564 0.586 1,691,509 0.5713 -3.03%
2020-02-27 0 1.650 1.620 1.660 1.650 1.650 62,000 102,300 1.6500 0.593 0.582 0.597 0.593 0.593 172,489 0.5931 0.61%
2020-02-26 0 1.640 1.630 1.640 1.610 1.650 1,999,800 3,218,759 1.6095 0.589 0.586 0.589 0.579 0.593 5,563,618 0.5785 1.23%
2020-02-25 0 1.620 1.610 1.620 1.550 1.620 964,000 1,539,500 1.5970 0.582 0.579 0.582 0.557 0.582 2,681,932 0.5740 1.25%
2020-02-24 0 1.600 1.590 1.620 1.580 1.650 2,496,000 3,999,320 1.6023 0.575 0.572 0.582 0.568 0.593 6,944,090 0.5759 -4.19%
2020-02-21 0 1.670 1.650 1.670 1.630 1.670 856,000 1,417,300 1.6557 0.600 0.593 0.600 0.586 0.600 2,381,467 0.5951 -1.18%
2020-02-20 0 1.690 1.690 1.700 1.670 1.720 844,000 1,428,220 1.6922 0.607 0.607 0.611 0.600 0.618 2,348,082 0.6082 -0.59%
2020-02-19 0 1.700 1.680 1.700 1.670 1.700 662,000 1,115,760 1.6854 0.611 0.604 0.611 0.600 0.611 1,841,742 0.6058 -0.58%
2020-02-18 0 1.710 1.700 1.710 1.700 1.760 1,186,000 2,042,960 1.7226 0.615 0.611 0.615 0.611 0.633 3,299,556 0.6192 -3.39%
2020-02-17 0 1.770 1.750 1.770 1.740 1.770 444,000 780,920 1.7588 0.636 0.629 0.636 0.625 0.636 1,235,247 0.6322 0.57%
2020-02-14 0 1.760 1.760 1.770 1.760 1.780 600,000 1,063,900 1.7732 0.633 0.633 0.636 0.633 0.640 1,669,252 0.6374 -1.68%
2020-02-13 0 1.790 1.780 1.790 1.760 1.800 1,030,000 1,832,700 1.7793 0.643 0.640 0.643 0.633 0.647 2,865,550 0.6396 0.00%
2020-02-12 0 1.790 1.780 1.790 1.770 1.870 2,806,000 5,072,820 1.8078 0.643 0.640 0.643 0.636 0.672 7,806,537 0.6498 -3.24%
2020-02-11 0 1.850 1.840 1.850 1.770 1.850 5,838,000 10,561,200 1.8090 0.665 0.661 0.665 0.636 0.665 16,241,826 0.6502 4.52%
2020-02-10 0 1.770 1.770 1.780 1.660 1.780 5,886,000 10,189,420 1.7311 0.636 0.636 0.640 0.597 0.640 16,375,366 0.6222 5.36%
2020-02-07 0 1.680 1.660 1.680 1.650 1.720 628,000 1,045,480 1.6648 0.604 0.597 0.604 0.593 0.618 1,747,151 0.5984 0.60%
2020-02-06 0 1.670 1.670 1.690 1.650 1.790 5,198,000 8,813,040 1.6955 0.600 0.600 0.607 0.593 0.643 14,461,290 0.6094 1.21%
2020-02-05 0 1.650 1.630 1.650 1.610 1.660 172,000 281,240 1.6351 0.593 0.586 0.593 0.579 0.597 478,519 0.5877 1.23%
2020-02-04 0 1.630 1.620 1.630 1.610 1.650 676,000 1,103,180 1.6319 0.586 0.582 0.586 0.579 0.593 1,880,691 0.5866 -0.61%
2020-02-03 0 1.640 1.610 1.640 1.610 1.660 472,000 773,280 1.6383 0.589 0.579 0.589 0.579 0.597 1,313,145 0.5889 0.00%
2020-01-31 0 1.640 1.620 1.640 1.590 1.750 2,208,695 3,619,678 1.6388 0.589 0.582 0.589 0.572 0.629 6,144,782 0.5891 3.80%
2020-01-30 0 1.580 1.550 1.580 1.550 1.590 666,000 1,043,140 1.5663 0.568 0.557 0.568 0.557 0.572 1,852,870 0.5630 -1.25%
2020-01-29 0 1.600 1.590 1.600 1.580 1.610 460,000 733,640 1.5949 0.575 0.572 0.575 0.568 0.579 1,279,760 0.5733 -3.03%
2020-01-24 0 1.650 1.620 1.650 1.600 1.650 60,000 97,760 1.6293 0.593 0.582 0.593 0.575 0.593 166,925 0.5857 0.61%
2020-01-23 0 1.640 1.600 1.640 1.570 1.640 692,000 1,113,420 1.6090 0.589 0.575 0.589 0.564 0.589 1,925,204 0.5783 0.00%
2020-01-22 0 1.640 1.620 1.640 1.620 1.640 328,000 534,840 1.6306 0.589 0.582 0.589 0.582 0.589 912,525 0.5861 0.61%
2020-01-21 0 1.630 1.600 1.630 1.600 1.670 1,156,000 1,885,720 1.6312 0.586 0.575 0.586 0.575 0.600 3,216,093 0.5863 -0.61%
2020-01-20 0 1.640 1.640 1.650 1.640 1.680 616,000 1,018,800 1.6539 0.589 0.589 0.593 0.589 0.604 1,713,766 0.5945 -1.80%
2020-01-17 0 1.670 1.640 1.670 1.640 1.680 444,000 740,440 1.6677 0.600 0.589 0.600 0.589 0.604 1,235,247 0.5994 0.00%
2020-01-16 0 1.670 1.640 1.670 1.620 1.670 622,000 1,025,640 1.6489 0.600 0.589 0.600 0.582 0.600 1,730,458 0.5927 3.09%
2020-01-15 0 1.620 1.600 1.620 1.590 1.630 346,000 557,680 1.6118 0.582 0.575 0.582 0.572 0.586 962,602 0.5793 1.89%
2020-01-14 0 1.590 1.580 1.590 1.530 1.630 628,000 992,420 1.5803 0.572 0.568 0.572 0.550 0.586 1,747,151 0.5680 -1.24%
2020-01-13 0 1.610 1.610 1.620 1.610 1.640 918,000 1,487,370 1.6202 0.579 0.579 0.582 0.579 0.589 2,553,956 0.5824 -1.83%
2020-01-10 0 1.640 1.630 1.640 1.610 1.670 1,860,000 3,017,000 1.6220 0.589 0.586 0.589 0.579 0.600 5,174,682 0.5830 -0.61%
2020-01-09 0 1.650 1.650 1.660 1.600 1.660 3,192,000 5,191,340 1.6264 0.593 0.593 0.597 0.575 0.597 8,880,423 0.5846 0.00%
2020-01-08 0 1.650 1.640 1.650 1.620 1.680 1,790,297 2,941,173 1.6428 0.593 0.589 0.593 0.582 0.604 4,980,763 0.5905 -1.79%
2020-01-07 0 1.680 1.670 1.690 1.650 1.710 2,456,000 4,111,220 1.6739 0.604 0.600 0.607 0.593 0.615 6,832,806 0.6017 -1.18%
2020-01-06 0 1.700 1.690 1.700 1.650 1.700 2,368,200 3,967,786 1.6754 0.611 0.607 0.611 0.593 0.611 6,588,539 0.6022 -0.58%
2020-01-03 0 1.710 1.700 1.710 1.630 1.740 4,218,000 7,065,060 1.6750 0.615 0.611 0.615 0.586 0.625 11,734,844 0.6021 -1.16%
2020-01-02 0 1.730 1.730 1.740 1.710 1.750 15,188,000 26,361,500 1.7357 0.622 0.622 0.625 0.615 0.629 42,254,342 0.6239 0.58%
2019-12-31 0 1.720 1.720 1.730 1.690 1.730 11,942,000 20,504,300 1.7170 0.618 0.618 0.622 0.607 0.622 33,223,686 0.6172 1.18%
2019-12-30 0 1.700 1.690 1.700 1.620 1.700 8,656,000 14,578,000 1.6841 0.611 0.607 0.611 0.582 0.611 24,081,748 0.6054 1.19%
2019-12-27 0 1.680 1.680 1.690 1.650 1.700 5,281,000 8,822,320 1.6706 0.604 0.604 0.607 0.593 0.611 14,692,203 0.6005 1.82%
2019-12-24 0 1.650 1.640 1.650 1.630 1.650 6,816,000 11,236,460 1.6485 0.593 0.589 0.593 0.586 0.593 18,962,707 0.5926 1.23%
2019-12-23 0 1.630 1.620 1.630 1.600 1.630 5,393,000 8,733,980 1.6195 0.586 0.582 0.586 0.575 0.586 15,003,797 0.5821 1.87%
2019-12-20 0 1.600 1.580 1.600 1.570 1.600 15,678,000 24,976,240 1.5931 0.575 0.568 0.575 0.564 0.575 43,617,565 0.5726 1.91%
2019-12-19 0 1.570 1.570 1.580 1.540 1.580 4,732,000 7,414,120 1.5668 0.564 0.564 0.568 0.554 0.568 13,164,837 0.5632 1.29%
2019-12-18 0 1.550 1.550 1.560 1.480 1.560 4,378,000 6,702,600 1.5310 0.557 0.557 0.561 0.532 0.561 12,179,978 0.5503 1.31%
2019-12-17 0 1.530 1.520 1.530 1.490 1.530 1,678,000 2,544,460 1.5164 0.550 0.546 0.550 0.536 0.550 4,668,342 0.5450 2.00%
2019-12-16 0 1.500 1.500 1.510 1.450 1.510 2,194,000 3,273,660 1.4921 0.539 0.539 0.543 0.521 0.543 6,103,900 0.5363 2.04%
2019-12-13 0 1.470 1.460 1.470 1.430 1.470 3,240,000 4,725,000 1.4583 0.528 0.525 0.528 0.514 0.528 9,013,963 0.5242 0.68%
2019-12-12 0 1.460 1.450 1.460 1.440 1.470 1,178,000 1,711,940 1.4533 0.525 0.521 0.525 0.518 0.528 3,277,299 0.5224 2.10%
2019-12-11 0 1.430 1.420 1.430 1.400 1.450 6,822,000 9,691,140 1.4206 0.514 0.510 0.514 0.503 0.521 18,979,399 0.5106 1.42%
2019-12-10 0 1.410 1.400 1.410 1.360 1.410 7,514,000 10,374,840 1.3807 0.507 0.503 0.507 0.489 0.507 20,904,604 0.4963 2.17%
2019-12-09 0 1.380 1.360 1.380 1.330 1.380 6,512,000 8,869,220 1.3620 0.496 0.489 0.496 0.478 0.496 18,116,952 0.4896 2.22%
2019-12-06 0 1.350 1.330 1.350 1.310 1.350 3,186,000 4,276,400 1.3422 0.485 0.478 0.485 0.471 0.485 8,863,730 0.4825 1.50%
2019-12-05 0 1.350 1.340 1.350 1.340 1.370 3,002,000 4,051,520 1.3496 0.478 0.475 0.478 0.475 0.485 8,477,417 0.4779 0.00%
2019-12-04 0 1.350 1.350 1.360 1.320 1.370 1,318,000 1,774,140 1.3461 0.478 0.478 0.482 0.467 0.485 3,721,931 0.4767 0.00%
2019-12-03 0 1.350 1.340 1.350 1.270 1.360 7,646,000 10,198,980 1.3339 0.478 0.475 0.478 0.450 0.482 21,591,717 0.4724 3.85%
2019-12-02 0 1.300 1.300 1.310 1.250 1.300 1,534,000 1,966,460 1.2819 0.460 0.460 0.464 0.443 0.460 4,331,898 0.4539 0.78%
2019-11-29 0 1.290 1.290 1.300 1.230 1.310 2,872,000 3,649,620 1.2708 0.457 0.457 0.460 0.436 0.464 8,110,307 0.4500 1.57%
2019-11-28 0 1.270 1.270 1.310 1.270 1.370 6,588,000 8,666,780 1.3155 0.450 0.450 0.464 0.450 0.485 18,604,006 0.4659 -7.30%
2019-11-27 0 1.370 1.340 1.370 1.290 1.540 12,394,000 16,745,580 1.3511 0.485 0.475 0.485 0.457 0.545 34,999,704 0.4784 -8.67%
2019-11-26 0 1.500 1.480 1.500 1.460 1.500 708,000 1,053,640 1.4882 0.531 0.524 0.531 0.517 0.531 1,999,338 0.5270 2.04%
2019-11-25 0 1.470 1.450 1.470 1.440 1.510 2,216,000 3,261,420 1.4718 0.521 0.513 0.521 0.510 0.535 6,257,814 0.5212 -2.00%
2019-11-22 0 1.500 1.500 1.510 1.470 1.500 5,030,000 7,512,300 1.4935 0.531 0.531 0.535 0.521 0.531 14,204,334 0.5289 0.67%
2019-11-21 0 1.490 1.460 1.490 1.450 1.520 2,732,000 4,047,660 1.4816 0.528 0.517 0.528 0.513 0.538 7,714,958 0.5247 -2.61%
2019-11-20 0 1.530 1.510 1.530 1.490 1.580 4,002,000 6,151,540 1.5371 0.542 0.535 0.542 0.528 0.560 11,301,341 0.5443 2.00%
2019-11-19 0 1.500 1.480 1.500 1.420 1.500 1,966,000 2,917,960 1.4842 0.531 0.524 0.531 0.503 0.531 5,551,833 0.5256 4.17%
2019-11-18 0 1.440 1.430 1.440 1.420 1.470 896,000 1,291,160 1.4410 0.510 0.506 0.510 0.503 0.521 2,530,235 0.5103 0.00%
2019-11-15 0 1.440 1.420 1.440 1.400 1.440 1,250,000 1,776,040 1.4208 0.510 0.503 0.510 0.496 0.510 3,529,904 0.5031 0.70%
2019-11-14 0 1.430 1.410 1.430 1.400 1.440 2,578,000 3,651,500 1.4164 0.506 0.499 0.506 0.496 0.510 7,280,074 0.5016 3.62%
2019-11-13 0 1.380 1.360 1.380 1.360 1.430 1,240,000 1,724,300 1.3906 0.489 0.482 0.489 0.482 0.506 3,501,665 0.4924 -2.13%
2019-11-12 0 1.410 1.390 1.420 1.390 1.420 742,000 1,040,480 1.4023 0.499 0.492 0.503 0.492 0.503 2,095,351 0.4966 -0.70%
2019-11-11 0 1.420 1.400 1.420 1.350 1.470 2,242,000 3,165,740 1.4120 0.503 0.496 0.503 0.478 0.521 6,331,236 0.5000 -0.70%
2019-11-08 0 1.430 1.400 1.430 1.400 1.440 1,764,000 2,491,320 1.4123 0.506 0.496 0.506 0.496 0.510 4,981,401 0.5001 2.14%
2019-11-07 0 1.400 1.390 1.400 1.380 1.430 4,778,000 6,715,180 1.4054 0.496 0.492 0.496 0.489 0.506 13,492,705 0.4977 0.00%
2019-11-06 0 1.400 1.390 1.400 1.330 1.410 3,574,000 4,912,880 1.3746 0.496 0.492 0.496 0.471 0.499 10,092,701 0.4868 6.06%
2019-11-05 0 1.320 1.320 1.330 1.270 1.360 3,930,000 5,212,240 1.3263 0.467 0.467 0.471 0.450 0.482 11,098,018 0.4697 3.94%
2019-11-04 0 1.270 1.270 1.280 1.190 1.280 2,762,000 3,425,400 1.2402 0.450 0.450 0.453 0.421 0.453 7,799,676 0.4392 5.83%
2019-11-01 0 1.200 1.200 1.220 1.180 1.240 2,188,000 2,658,700 1.2151 0.425 0.425 0.432 0.418 0.439 6,178,744 0.4303 1.69%
2019-10-31 0 1.180 1.170 1.180 1.170 1.200 2,266,000 2,677,100 1.1814 0.418 0.414 0.418 0.414 0.425 6,399,010 0.4184 -1.67%
2019-10-30 0 1.200 1.190 1.200 1.170 1.200 1,790,000 2,131,680 1.1909 0.425 0.421 0.425 0.414 0.425 5,054,823 0.4217 0.84%
2019-10-29 0 1.190 1.190 1.200 1.170 1.220 4,252,000 5,068,980 1.1921 0.421 0.421 0.425 0.414 0.432 12,007,321 0.4222 -0.83%
2019-10-28 0 1.200 1.190 1.200 1.190 1.220 3,402,000 4,075,500 1.1980 0.425 0.421 0.425 0.421 0.432 9,606,987 0.4242 0.00%
2019-10-25 0 1.200 1.190 1.200 1.180 1.200 1,074,000 1,274,920 1.1871 0.425 0.421 0.425 0.418 0.425 3,032,894 0.4204 0.00%
2019-10-24 0 1.200 1.190 1.200 1.170 1.230 1,484,000 1,759,440 1.1856 0.425 0.421 0.425 0.414 0.436 4,190,702 0.4198 0.00%
2019-10-23 0 1.200 1.190 1.220 1.200 1.300 6,168,000 7,609,720 1.2337 0.425 0.421 0.432 0.425 0.460 17,417,958 0.4369 -0.83%
2019-10-22 0 1.210 1.200 1.210 1.170 1.290 4,164,000 5,079,900 1.2200 0.428 0.425 0.428 0.414 0.457 11,758,816 0.4320 0.83%
2019-10-21 0 1.200 1.180 1.200 1.170 1.240 1,884,000 2,273,840 1.2069 0.425 0.418 0.425 0.414 0.439 5,320,271 0.4274 3.45%
2019-10-18 0 1.160 1.160 1.170 1.160 1.220 2,858,000 3,370,720 1.1794 0.411 0.411 0.414 0.411 0.432 8,070,772 0.4176 -4.92%
2019-10-17 0 1.220 1.220 1.240 1.150 1.260 6,610,000 7,978,420 1.2070 0.432 0.432 0.439 0.407 0.446 18,666,132 0.4274 0.83%
2019-10-16 0 1.210 1.210 1.220 1.180 1.250 3,850,000 4,663,060 1.2112 0.428 0.428 0.432 0.418 0.443 10,872,104 0.4289 3.42%
2019-10-15 0 1.170 1.160 1.170 1.150 1.190 3,012,000 3,508,460 1.1648 0.414 0.411 0.414 0.407 0.421 8,505,657 0.4125 0.86%
2019-10-14 0 1.160 1.150 1.160 1.140 1.200 4,786,000 5,560,370 1.1618 0.411 0.407 0.411 0.404 0.425 13,515,296 0.4114 1.75%
2019-10-11 0 1.140 1.120 1.140 1.060 1.140 9,386,000 10,489,210 1.1175 0.404 0.397 0.404 0.375 0.404 26,505,343 0.3957 8.57%
2019-10-10 0 1.050 1.030 1.050 1.030 1.100 10,082,000 10,650,560 1.0564 0.372 0.365 0.372 0.365 0.390 28,470,794 0.3741 0.00%
2019-10-09 0 1.050 1.040 1.050 1.040 1.120 3,392,000 3,653,480 1.0771 0.372 0.368 0.372 0.368 0.397 9,578,747 0.3814 -6.25%
2019-10-08 0 1.120 1.110 1.120 1.070 1.170 4,322,000 4,810,180 1.1130 0.397 0.393 0.397 0.379 0.414 12,204,996 0.3941 -3.45%
2019-10-04 0 1.160 1.160 1.180 1.150 1.200 1,034,000 1,221,980 1.1818 0.411 0.411 0.418 0.407 0.425 2,919,937 0.4185 -3.33%
2019-10-03 0 1.200 1.200 1.210 1.170 1.230 1,138,000 1,367,520 1.2017 0.425 0.425 0.428 0.414 0.436 3,213,625 0.4255 -4.00%
2019-10-02 0 1.250 1.230 1.250 1.230 1.260 520,000 651,340 1.2526 0.443 0.436 0.443 0.436 0.446 1,468,440 0.4436 -0.79%
2019-09-30 0 1.260 1.260 1.270 1.250 1.270 668,000 842,260 1.2609 0.446 0.446 0.450 0.443 0.450 1,886,381 0.4465 -0.79%
2019-09-27 0 1.270 1.260 1.270 1.260 1.280 1,370,000 1,728,180 1.2614 0.450 0.446 0.450 0.446 0.453 3,868,775 0.4467 0.00%
2019-09-26 0 1.270 1.250 1.270 1.240 1.320 574,000 723,840 1.2610 0.450 0.443 0.450 0.439 0.467 1,620,932 0.4466 -0.78%
2019-09-25 0 1.280 1.270 1.290 1.270 1.300 542,000 691,220 1.2753 0.453 0.450 0.457 0.450 0.460 1,530,566 0.4516 0.00%
2019-09-24 0 1.280 1.280 1.300 1.260 1.300 1,850,000 2,369,080 1.2806 0.453 0.453 0.460 0.446 0.460 5,224,258 0.4535 1.59%
2019-09-23 0 1.260 1.260 1.270 1.260 1.280 608,000 769,740 1.2660 0.446 0.446 0.450 0.446 0.453 1,716,945 0.4483 -0.79%
2019-09-20 0 1.270 1.270 1.280 1.250 1.280 386,000 488,460 1.2654 0.450 0.450 0.453 0.443 0.453 1,090,034 0.4481 0.00%
2019-09-19 0 1.270 1.270 1.280 1.260 1.280 438,000 555,840 1.2690 0.450 0.450 0.453 0.446 0.453 1,236,878 0.4494 -0.78%
2019-09-18 0 1.280 1.270 1.280 1.270 1.290 378,000 482,740 1.2771 0.453 0.450 0.453 0.450 0.457 1,067,443 0.4522 0.00%
2019-09-17 0 1.280 1.270 1.280 1.270 1.290 672,000 857,180 1.2756 0.453 0.450 0.453 0.450 0.457 1,897,676 0.4517 0.00%
2019-09-16 0 1.280 1.270 1.280 1.260 1.280 238,000 301,280 1.2659 0.453 0.450 0.453 0.446 0.453 672,094 0.4483 0.00%
2019-09-13 0 1.280 1.270 1.280 1.260 1.290 358,000 455,500 1.2723 0.453 0.450 0.453 0.446 0.457 1,010,965 0.4506 -0.78%
2019-09-12 0 1.290 1.260 1.290 1.250 1.290 80,000 102,320 1.2790 0.457 0.446 0.457 0.443 0.457 225,914 0.4529 0.78%
2019-09-11 0 1.280 1.280 1.290 1.260 1.300 432,000 549,220 1.2713 0.453 0.453 0.457 0.446 0.460 1,219,935 0.4502 1.59%
2019-09-10 0 1.260 1.240 1.260 1.250 1.300 1,446,000 1,839,840 1.2724 0.446 0.439 0.446 0.443 0.460 4,083,393 0.4506 -0.79%
2019-09-09 0 1.270 1.260 1.270 1.260 1.300 1,100,000 1,405,710 1.2779 0.450 0.446 0.450 0.446 0.460 3,106,316 0.4525 0.00%
2019-09-06 0 1.270 1.270 1.280 1.260 1.280 296,000 375,540 1.2687 0.450 0.450 0.453 0.446 0.453 835,881 0.4493 0.00%
2019-09-05 0 1.270 1.260 1.290 1.240 1.290 272,000 344,800 1.2676 0.450 0.446 0.457 0.439 0.457 768,107 0.4489 0.79%
2019-09-04 0 1.260 1.260 1.270 1.230 1.290 1,236,000 1,570,640 1.2707 0.446 0.446 0.450 0.436 0.457 3,490,369 0.4500 -1.56%
2019-09-03 0 1.280 1.280 1.290 1.270 1.300 388,000 501,180 1.2917 0.453 0.453 0.457 0.450 0.460 1,095,682 0.4574 0.79%
2019-09-02 0 1.270 1.270 1.280 1.270 1.280 554,000 706,340 1.2750 0.450 0.450 0.453 0.450 0.453 1,564,453 0.4515 -2.31%
2019-08-30 0 1.300 1.260 1.310 1.240 1.310 194,000 248,580 1.2813 0.460 0.446 0.464 0.439 0.464 547,841 0.4537 3.17%
2019-08-29 0 1.290 1.290 1.300 1.260 1.300 303,000 387,180 1.2778 0.446 0.446 0.450 0.436 0.450 876,021 0.4420 0.78%
2019-08-28 0 1.280 1.260 1.280 1.250 1.280 664,000 837,100 1.2607 0.443 0.436 0.443 0.432 0.443 1,919,730 0.4361 0.00%
2019-08-27 0 1.280 1.280 1.290 1.260 1.300 576,000 736,500 1.2786 0.443 0.443 0.446 0.436 0.450 1,665,308 0.4423 0.79%
2019-08-26 0 1.270 1.270 1.280 1.240 1.280 170,000 215,240 1.2661 0.439 0.439 0.443 0.429 0.443 491,497 0.4379 -3.79%
2019-08-23 0 1.320 1.300 1.320 1.290 1.320 768,000 998,340 1.2999 0.457 0.450 0.457 0.446 0.457 2,220,410 0.4496 3.94%
2019-08-22 0 1.270 1.270 1.280 1.250 1.300 430,000 548,160 1.2748 0.439 0.439 0.443 0.432 0.450 1,243,199 0.4409 -2.31%
2019-08-21 0 1.300 1.290 1.300 1.280 1.320 206,000 266,360 1.2930 0.450 0.446 0.450 0.443 0.457 595,579 0.4472 0.78%
2019-08-20 0 1.290 1.270 1.290 1.230 1.290 1,092,000 1,380,320 1.2640 0.446 0.439 0.446 0.425 0.446 3,157,146 0.4372 4.03%
2019-08-19 0 1.240 1.240 1.270 1.230 1.270 352,000 441,700 1.2548 0.429 0.429 0.439 0.425 0.439 1,017,688 0.4340 4.20%
2019-08-16 0 1.190 1.190 1.210 1.180 1.260 522,000 630,480 1.2078 0.412 0.412 0.419 0.408 0.436 1,509,185 0.4178 -0.83%
2019-08-15 0 1.200 1.190 1.200 1.140 1.230 1,068,000 1,271,200 1.1903 0.415 0.412 0.415 0.394 0.425 3,087,758 0.4117 -2.44%
2019-08-14 0 1.230 1.230 1.250 1.230 1.310 845,000 1,066,250 1.2618 0.425 0.425 0.432 0.425 0.453 2,443,030 0.4364 -4.65%
2019-08-13 0 1.290 1.280 1.290 1.280 1.340 732,000 953,380 1.3024 0.446 0.443 0.446 0.443 0.463 2,116,329 0.4505 -3.01%
2019-08-12 0 1.330 1.330 1.340 1.330 1.370 438,000 587,480 1.3413 0.460 0.460 0.463 0.460 0.474 1,266,328 0.4639 -2.92%
2019-08-09 0 1.370 1.370 1.380 1.350 1.400 178,000 244,280 1.3724 0.474 0.474 0.477 0.467 0.484 514,626 0.4747 -0.72%
2019-08-08 0 1.380 1.380 1.390 1.370 1.410 154,000 213,560 1.3868 0.477 0.477 0.481 0.474 0.488 445,239 0.4797 0.73%
2019-08-07 0 1.370 1.350 1.380 1.330 1.420 848,000 1,156,960 1.3643 0.474 0.467 0.477 0.460 0.491 2,451,703 0.4719 -2.14%
2019-08-06 0 1.400 1.400 1.430 1.330 1.420 1,074,000 1,477,980 1.3761 0.484 0.484 0.495 0.460 0.491 3,105,105 0.4760 -2.10%
2019-08-05 0 1.430 1.430 1.460 1.390 1.480 3,002,000 4,310,140 1.4358 0.495 0.495 0.505 0.481 0.512 8,679,261 0.4966 -2.72%
2019-08-02 0 1.470 1.460 1.470 1.450 1.480 724,000 1,063,380 1.4688 0.508 0.505 0.508 0.502 0.512 2,093,199 0.5080 -1.34%
2019-08-01 0 1.490 1.480 1.490 1.470 1.490 192,000 284,580 1.4822 0.515 0.512 0.515 0.508 0.515 555,103 0.5127 0.00%
2019-07-31 0 1.490 1.480 1.490 1.480 1.490 402,000 595,380 1.4810 0.515 0.512 0.515 0.512 0.515 1,162,246 0.5123 0.68%
2019-07-30 0 1.480 1.480 1.490 1.470 1.490 312,000 462,530 1.4825 0.512 0.512 0.515 0.508 0.515 902,042 0.5128 -0.67%
2019-07-29 0 1.490 1.490 1.500 1.460 1.500 1,004,000 1,487,040 1.4811 0.515 0.515 0.519 0.505 0.519 2,902,724 0.5123 -0.67%
2019-07-26 0 1.500 1.490 1.500 1.490 1.510 514,000 769,300 1.4967 0.519 0.515 0.519 0.515 0.522 1,486,056 0.5177 0.67%
2019-07-25 0 1.490 1.480 1.490 1.490 1.510 316,000 472,560 1.4954 0.515 0.512 0.515 0.515 0.522 913,606 0.5172 0.00%
2019-07-24 0 1.490 1.490 1.500 1.490 1.510 342,000 512,360 1.4981 0.515 0.515 0.519 0.515 0.522 988,777 0.5182 -0.67%
2019-07-23 0 1.500 1.480 1.500 1.480 1.510 282,000 420,620 1.4916 0.519 0.512 0.519 0.512 0.522 815,307 0.5159 0.67%
2019-07-22 0 1.490 1.490 1.500 1.480 1.510 986,000 1,476,480 1.4974 0.515 0.515 0.519 0.512 0.522 2,850,683 0.5179 0.00%
2019-07-19 0 1.490 1.490 1.500 1.490 1.520 1,324,000 1,992,800 1.5051 0.515 0.515 0.519 0.515 0.526 3,827,895 0.5206 -0.67%
2019-07-18 0 1.500 1.490 1.500 1.480 1.510 1,090,000 1,631,360 1.4967 0.519 0.515 0.519 0.512 0.522 3,151,364 0.5177 -0.66%
2019-07-17 0 1.510 1.490 1.510 1.480 1.510 432,000 646,720 1.4970 0.522 0.515 0.522 0.512 0.522 1,248,981 0.5178 0.67%
2019-07-16 0 1.500 1.500 1.510 1.490 1.520 285,999 429,358 1.5013 0.519 0.519 0.522 0.515 0.526 826,869 0.5193 -1.32%
2019-07-15 0 1.520 1.500 1.520 1.480 1.520 934,000 1,403,580 1.5028 0.526 0.519 0.526 0.512 0.526 2,700,343 0.5198 1.33%
2019-07-12 0 1.500 1.500 1.510 1.440 1.510 2,476,000 3,642,640 1.4712 0.519 0.519 0.522 0.498 0.522 7,158,511 0.5089 -0.66%
2019-07-11 0 1.510 1.500 1.510 1.490 1.520 1,402,000 2,108,940 1.5042 0.522 0.519 0.522 0.515 0.526 4,053,406 0.5203 0.67%
2019-07-10 0 1.500 1.480 1.500 1.470 1.510 1,836,000 2,736,610 1.4905 0.519 0.512 0.519 0.508 0.522 5,308,169 0.5155 -1.32%
2019-07-09 0 1.520 1.510 1.520 1.500 1.520 536,000 805,500 1.5028 0.526 0.522 0.526 0.519 0.526 1,549,661 0.5198 0.00%
2019-07-08 0 1.520 1.510 1.520 1.500 1.520 466,000 702,080 1.5066 0.526 0.522 0.526 0.519 0.526 1,347,280 0.5211 -0.65%
2019-07-05 0 1.530 1.520 1.530 1.500 1.530 1,646,000 2,509,340 1.5245 0.529 0.526 0.529 0.519 0.529 4,758,848 0.5273 0.00%
2019-07-04 0 1.530 1.510 1.530 1.510 1.530 464,000 704,820 1.5190 0.529 0.522 0.529 0.522 0.529 1,341,498 0.5254 0.00%
2019-07-03 0 1.530 1.520 1.530 1.490 1.530 1,068,000 1,609,900 1.5074 0.529 0.526 0.529 0.515 0.529 3,087,758 0.5214 0.66%
2019-07-02 0 1.520 1.510 1.520 1.470 1.550 3,018,000 4,605,060 1.5259 0.526 0.522 0.526 0.508 0.536 8,725,519 0.5278 -0.65%
2019-06-28 0 1.530 1.530 1.540 1.520 1.600 5,974,000 9,327,100 1.5613 0.529 0.529 0.533 0.526 0.553 17,271,787 0.5400 0.00%
2019-06-27 0 1.530 1.530 1.540 1.520 1.600 4,562,000 7,135,780 1.5642 0.529 0.529 0.533 0.526 0.553 13,189,469 0.5410 0.66%
2019-06-26 0 1.520 1.520 1.530 1.510 1.580 2,540,000 3,909,040 1.5390 0.526 0.526 0.529 0.522 0.546 7,343,545 0.5323 -1.94%
2019-06-25 0 1.550 1.550 1.570 1.540 1.580 1,046,000 1,631,520 1.5598 0.536 0.536 0.543 0.533 0.546 3,024,153 0.5395 0.65%
2019-06-24 0 1.540 1.540 1.560 1.530 1.560 540,000 832,880 1.5424 0.533 0.533 0.540 0.529 0.540 1,561,226 0.5335 0.65%
2019-06-21 0 1.530 1.530 1.540 1.520 1.550 522,000 802,460 1.5373 0.529 0.529 0.533 0.526 0.536 1,509,185 0.5317 0.00%
2019-06-20 0 1.530 1.530 1.550 1.520 1.570 969,000 1,494,740 1.5426 0.529 0.529 0.536 0.526 0.543 2,801,534 0.5335 -0.65%
2019-06-19 0 1.540 1.530 1.540 1.530 1.560 820,000 1,266,760 1.5448 0.533 0.529 0.533 0.529 0.540 2,370,751 0.5343 0.00%
2019-06-18 0 1.540 1.540 1.550 1.520 1.550 232,000 357,900 1.5427 0.533 0.533 0.536 0.526 0.536 670,749 0.5336 0.65%
2019-06-17 0 1.530 1.530 1.550 1.520 1.550 512,000 784,720 1.5327 0.529 0.529 0.536 0.526 0.536 1,480,274 0.5301 -0.65%
2019-06-14 0 1.540 1.520 1.540 1.520 1.550 258,000 394,180 1.5278 0.533 0.526 0.533 0.526 0.536 745,919 0.5284 0.65%
2019-06-13 0 1.530 1.520 1.540 1.510 1.560 428,000 653,000 1.5257 0.529 0.526 0.533 0.522 0.540 1,237,416 0.5277 0.00%
2019-06-12 0 1.530 1.530 1.550 1.520 1.570 572,000 881,200 1.5406 0.529 0.529 0.536 0.526 0.543 1,653,743 0.5329 -1.92%
2019-06-11 0 1.560 1.550 1.560 1.530 1.580 678,000 1,055,540 1.5568 0.540 0.536 0.540 0.529 0.546 1,960,206 0.5385 0.65%
2019-06-10 0 1.550 1.550 1.560 1.540 1.560 670,000 1,038,900 1.5506 0.536 0.536 0.540 0.533 0.540 1,937,077 0.5363 1.31%
2019-06-06 0 1.530 1.530 1.540 1.500 1.550 962,000 1,467,120 1.5251 0.529 0.529 0.533 0.519 0.536 2,781,295 0.5275 0.66%
2019-06-05 0 1.520 1.500 1.520 1.490 1.530 350,000 528,340 1.5095 0.526 0.519 0.526 0.515 0.529 1,011,906 0.5221 0.66%
2019-06-04 0 1.510 1.500 1.510 1.480 1.510 490,000 732,680 1.4953 0.522 0.519 0.522 0.512 0.522 1,416,668 0.5172 1.34%
2019-06-03 0 1.490 1.470 1.500 1.480 1.500 190,000 282,920 1.4891 0.515 0.508 0.519 0.512 0.519 549,320 0.5150 -0.67%
2019-05-31 0 1.500 1.480 1.500 1.480 1.500 156,000 232,900 1.4929 0.519 0.512 0.519 0.512 0.519 451,021 0.5164 0.00%
2019-05-30 0 1.500 1.490 1.500 1.460 1.520 910,000 1,345,860 1.4790 0.519 0.515 0.519 0.505 0.526 2,630,955 0.5115 0.00%
2019-05-29 0 1.500 1.500 1.530 1.500 1.540 338,000 513,600 1.5195 0.519 0.519 0.529 0.519 0.533 977,212 0.5256 -0.66%
2019-05-28 0 1.510 1.500 1.520 1.490 1.520 820,000 1,235,000 1.5061 0.522 0.519 0.526 0.515 0.526 2,370,751 0.5209 0.67%
2019-05-27 0 1.500 1.490 1.500 1.460 1.570 4,448,000 6,854,100 1.5409 0.519 0.515 0.519 0.505 0.543 12,859,877 0.5330 0.00%
2019-05-24 0 1.500 1.460 1.500 1.480 1.500 308,000 459,700 1.4925 0.519 0.505 0.519 0.512 0.519 890,477 0.5162 1.35%
2019-05-23 0 1.480 1.470 1.480 1.450 1.500 902,000 1,335,000 1.4800 0.512 0.508 0.512 0.502 0.519 2,607,826 0.5119 0.00%
2019-05-22 0 1.480 1.480 1.490 1.400 1.490 4,612,000 6,780,800 1.4703 0.512 0.512 0.515 0.484 0.515 13,334,027 0.5085 -1.33%
2019-05-21 0 1.500 1.490 1.500 1.480 1.500 812,000 1,215,180 1.4965 0.519 0.515 0.519 0.512 0.519 2,347,621 0.5176 0.00%
2019-05-20 0 1.500 1.480 1.510 1.480 1.510 1,006,000 1,508,600 1.4996 0.519 0.512 0.522 0.512 0.522 2,908,506 0.5187 -1.96%
2019-05-17 0 1.530 1.510 1.540 1.510 1.550 592,000 903,740 1.5266 0.529 0.522 0.533 0.522 0.536 1,711,566 0.5280 -0.65%
2019-05-16 0 1.540 1.540 1.550 1.530 1.560 234,000 361,400 1.5444 0.533 0.533 0.536 0.529 0.540 676,531 0.5342 0.00%
2019-05-15 0 1.540 1.540 1.550 1.530 1.560 432,000 665,940 1.5415 0.533 0.533 0.536 0.529 0.540 1,248,981 0.5332 0.65%
2019-05-14 0 1.530 1.530 1.550 1.500 1.560 414,000 635,340 1.5346 0.529 0.529 0.536 0.519 0.540 1,196,940 0.5308 -1.29%
2019-05-10 0 1.550 1.550 1.560 1.550 1.580 542,000 850,320 1.5689 0.536 0.536 0.540 0.536 0.546 1,567,008 0.5426 0.65%
2019-05-09 0 1.540 1.530 1.540 1.500 1.560 604,000 919,880 1.5230 0.533 0.529 0.533 0.519 0.540 1,746,260 0.5268 -1.91%
2019-05-08 0 1.570 1.560 1.580 1.550 1.580 730,000 1,145,440 1.5691 0.543 0.540 0.546 0.536 0.546 2,110,546 0.5427 -0.63%
2019-05-07 0 1.580 1.570 1.580 1.560 1.600 362,000 569,760 1.5739 0.546 0.543 0.546 0.540 0.553 1,046,600 0.5444 0.00%
2019-05-06 0 1.580 1.560 1.590 1.540 1.610 3,570,000 5,671,560 1.5887 0.546 0.540 0.550 0.533 0.557 10,321,439 0.5495 -2.47%
2019-05-03 0 1.620 1.620 1.630 1.550 1.630 5,520,000 8,801,020 1.5944 0.560 0.560 0.564 0.536 0.564 15,959,200 0.5515 8.00%
2019-05-02 0 1.500 1.480 1.500 1.480 1.500 220,000 329,600 1.4982 0.519 0.512 0.519 0.512 0.519 636,055 0.5182 1.35%
2019-04-30 0 1.480 1.470 1.480 1.470 1.490 472,000 698,240 1.4793 0.512 0.508 0.512 0.508 0.515 1,364,627 0.5117 -0.67%
2019-04-29 0 1.490 1.490 1.500 1.470 1.500 572,000 851,220 1.4881 0.515 0.515 0.519 0.508 0.519 1,653,743 0.5147 -0.67%
2019-04-26 0 1.500 1.480 1.500 1.480 1.520 1,392,000 2,078,660 1.4933 0.519 0.512 0.519 0.512 0.526 4,024,494 0.5165 0.00%
2019-04-25 0 1.500 1.500 1.510 1.500 1.530 474,000 716,720 1.5121 0.519 0.519 0.522 0.519 0.529 1,370,410 0.5230 -1.96%
2019-04-24 0 1.530 1.530 1.540 1.520 1.560 402,000 616,560 1.5337 0.529 0.529 0.533 0.526 0.540 1,162,246 0.5305 -0.65%
2019-04-23 0 1.540 1.530 1.550 1.540 1.560 108,000 167,160 1.5478 0.533 0.529 0.536 0.533 0.540 312,245 0.5353 -0.65%
2019-04-18 0 1.550 1.550 1.560 1.530 1.560 298,000 462,700 1.5527 0.536 0.536 0.540 0.529 0.540 861,566 0.5370 -1.27%
2019-04-17 0 1.570 1.540 1.570 1.540 1.570 340,000 527,200 1.5506 0.543 0.533 0.543 0.533 0.543 982,994 0.5363 0.64%
2019-04-16 0 1.560 1.550 1.570 1.550 1.570 130,000 202,780 1.5598 0.540 0.536 0.543 0.536 0.543 375,851 0.5395 -1.27%
2019-04-15 0 1.580 1.560 1.580 1.550 1.590 1,136,000 1,775,040 1.5625 0.546 0.540 0.546 0.536 0.550 3,284,357 0.5405 0.64%
2019-04-12 0 1.570 1.560 1.570 1.550 1.580 950,000 1,491,280 1.5698 0.543 0.540 0.543 0.536 0.546 2,746,601 0.5430 -0.63%
2019-04-11 0 1.580 1.570 1.580 1.550 1.580 392,000 612,760 1.5632 0.546 0.543 0.546 0.536 0.546 1,133,335 0.5407 0.00%
2019-04-10 0 1.580 1.580 1.590 1.560 1.590 268,000 424,400 1.5836 0.546 0.546 0.550 0.540 0.550 774,831 0.5477 -0.63%
2019-04-09 0 1.590 1.570 1.590 1.570 1.590 232,000 366,960 1.5817 0.550 0.543 0.550 0.543 0.550 670,749 0.5471 0.63%
2019-04-08 0 1.580 1.570 1.580 1.560 1.590 550,000 865,520 1.5737 0.546 0.543 0.546 0.540 0.550 1,590,138 0.5443 0.00%
2019-04-04 0 1.580 1.570 1.580 1.570 1.590 218,000 344,740 1.5814 0.546 0.543 0.546 0.543 0.550 630,273 0.5470 -1.25%
2019-04-03 0 1.600 1.590 1.600 1.590 1.610 554,000 885,700 1.5987 0.553 0.550 0.553 0.550 0.557 1,601,702 0.5530 0.00%
2019-04-02 0 1.600 1.580 1.600 1.580 1.600 280,000 445,500 1.5911 0.553 0.546 0.553 0.546 0.553 809,525 0.5503 0.63%
2019-04-01 0 1.590 1.580 1.590 1.580 1.590 456,000 721,000 1.5811 0.550 0.546 0.550 0.546 0.550 1,318,369 0.5469 0.00%
2019-03-29 0 1.590 1.580 1.590 1.550 1.590 152,000 239,400 1.5750 0.550 0.546 0.550 0.536 0.550 439,456 0.5448 1.27%
2019-03-28 0 1.570 1.560 1.590 1.550 1.600 730,000 1,160,600 1.5899 0.543 0.540 0.550 0.536 0.553 2,110,546 0.5499 -1.26%
2019-03-27 0 1.590 1.580 1.590 1.560 1.590 328,000 520,200 1.5860 0.550 0.546 0.550 0.540 0.550 948,300 0.5486 0.63%
2019-03-26 0 1.580 1.580 1.600 1.580 1.610 1,523,000 2,430,760 1.5960 0.546 0.546 0.553 0.546 0.557 4,403,236 0.5520 0.00%
2019-03-25 0 1.580 1.580 1.590 1.550 1.610 7,990,000 12,531,440 1.5684 0.546 0.546 0.550 0.536 0.557 23,100,364 0.5425 1.28%
2019-03-22 0 1.560 1.560 1.570 1.540 1.570 5,434,000 8,475,580 1.5597 0.540 0.540 0.543 0.533 0.543 15,710,560 0.5395 0.65%
2019-03-21 0 1.550 1.550 1.560 1.550 1.560 740,000 1,148,100 1.5515 0.536 0.536 0.540 0.536 0.540 2,139,458 0.5366 0.65%
2019-03-20 0 1.540 1.530 1.540 1.530 1.560 942,000 1,446,680 1.5358 0.533 0.529 0.533 0.529 0.540 2,723,472 0.5312 -0.65%
2019-03-19 0 1.550 1.550 1.560 1.530 1.580 984,000 1,526,340 1.5512 0.536 0.536 0.540 0.529 0.546 2,844,901 0.5365 -1.90%
2019-03-18 0 1.580 1.560 1.590 1.540 1.590 988,000 1,550,340 1.5692 0.546 0.540 0.550 0.533 0.550 2,856,466 0.5427 1.28%
2019-03-15 0 1.560 1.560 1.580 1.560 1.590 372,000 585,120 1.5729 0.540 0.540 0.546 0.540 0.550 1,075,511 0.5440 -0.64%
2019-03-14 0 1.570 1.570 1.580 1.550 1.580 554,000 866,940 1.5649 0.543 0.543 0.546 0.536 0.546 1,601,702 0.5413 0.00%
2019-03-13 0 1.570 1.560 1.570 1.550 1.570 474,000 739,400 1.5599 0.543 0.540 0.543 0.536 0.543 1,370,410 0.5395 1.29%
2019-03-12 0 1.550 1.550 1.570 1.540 1.570 732,000 1,139,800 1.5571 0.536 0.536 0.543 0.533 0.543 2,116,329 0.5386 -1.27%
2019-03-11 0 1.570 1.570 1.580 1.550 1.590 850,000 1,327,980 1.5623 0.543 0.543 0.546 0.536 0.550 2,457,486 0.5404 -1.26%
2019-03-08 0 1.590 1.580 1.590 1.570 1.600 272,000 430,700 1.5835 0.550 0.546 0.550 0.543 0.553 786,395 0.5477 -0.62%
2019-03-07 0 1.600 1.590 1.600 1.590 1.620 266,000 425,480 1.5995 0.553 0.550 0.553 0.550 0.560 769,048 0.5533 0.00%
2019-03-06 0 1.600 1.590 1.600 1.580 1.610 620,000 992,960 1.6015 0.553 0.550 0.553 0.546 0.557 1,792,519 0.5539 1.27%
2019-03-05 0 1.580 1.580 1.600 1.570 1.610 820,000 1,311,160 1.5990 0.546 0.546 0.553 0.543 0.557 2,370,751 0.5531 0.64%
2019-03-04 0 1.570 1.570 1.590 1.570 1.600 996,000 1,580,400 1.5867 0.543 0.543 0.550 0.543 0.553 2,879,595 0.5488 -1.26%
2019-03-01 0 1.590 1.570 1.590 1.550 1.590 528,000 836,720 1.5847 0.550 0.543 0.550 0.536 0.550 1,526,532 0.5481 1.27%
2019-02-28 0 1.570 1.570 1.590 1.570 1.600 346,000 546,460 1.5794 0.543 0.543 0.550 0.543 0.553 1,000,341 0.5463 -0.63%
2019-02-27 0 1.580 1.580 1.590 1.570 1.600 466,000 738,580 1.5849 0.546 0.546 0.550 0.543 0.553 1,347,280 0.5482 -0.63%
2019-02-26 0 1.590 1.570 1.590 1.570 1.620 2,032,000 3,221,140 1.5852 0.550 0.543 0.550 0.543 0.560 5,874,836 0.5483 -0.62%
2019-02-25 0 1.600 1.590 1.610 1.590 1.680 3,610,000 5,964,180 1.6521 0.553 0.550 0.557 0.550 0.581 10,437,086 0.5714 0.00%
2019-02-22 0 1.600 1.580 1.600 1.570 1.600 792,000 1,251,060 1.5796 0.553 0.546 0.553 0.543 0.553 2,289,798 0.5464 0.00%
2019-02-21 0 1.600 1.580 1.600 1.580 1.600 1,130,000 1,794,040 1.5876 0.553 0.546 0.553 0.546 0.553 3,267,010 0.5491 1.27%
2019-02-20 0 1.580 1.580 1.590 1.560 1.590 182,000 286,800 1.5758 0.546 0.546 0.550 0.540 0.550 526,191 0.5450 1.28%
2019-02-19 0 1.560 1.550 1.570 1.510 1.600 4,024,000 6,145,400 1.5272 0.540 0.536 0.543 0.522 0.553 11,634,026 0.5282 -1.89%
2019-02-18 0 1.590 1.580 1.590 1.590 1.630 790,000 1,263,500 1.5994 0.550 0.546 0.550 0.550 0.564 2,284,016 0.5532 0.00%
2019-02-15 0 1.590 1.570 1.590 1.570 1.610 666,000 1,055,340 1.5846 0.550 0.543 0.550 0.543 0.557 1,925,512 0.5481 -0.62%
2019-02-14 0 1.600 1.590 1.600 1.590 1.610 776,000 1,238,840 1.5964 0.553 0.550 0.553 0.550 0.557 2,243,540 0.5522 0.63%
2019-02-13 0 1.590 1.580 1.590 1.590 1.610 796,000 1,273,280 1.5996 0.550 0.546 0.550 0.550 0.557 2,301,363 0.5533 -0.62%
2019-02-12 0 1.600 1.590 1.600 1.540 1.600 1,718,000 2,731,100 1.5897 0.553 0.550 0.553 0.533 0.553 4,967,012 0.5498 1.91%
2019-02-11 0 1.570 1.580 1.590 1.540 1.580 364,000 569,660 1.5650 0.543 0.546 0.550 0.533 0.546 1,052,382 0.5413 -0.63%
2019-02-08 0 1.580 1.570 1.580 1.560 1.590 166,000 261,820 1.5772 0.546 0.543 0.546 0.540 0.550 479,932 0.5455 0.00%
2019-02-04 0 1.580 1.570 1.580 1.560 1.600 520,000 820,980 1.5788 0.546 0.543 0.546 0.540 0.553 1,503,403 0.5461 0.00%
2019-02-01 0 1.580 1.570 1.600 1.570 1.600 558,000 882,900 1.5823 0.546 0.543 0.553 0.543 0.553 1,613,267 0.5473 0.00%
2019-01-31 0 1.580 1.560 1.580 1.560 1.600 1,022,000 1,609,980 1.5753 0.546 0.540 0.546 0.540 0.553 2,954,765 0.5449 0.00%
2019-01-30 0 1.580 1.570 1.590 1.560 1.600 626,000 995,200 1.5898 0.546 0.543 0.550 0.540 0.553 1,809,866 0.5499 0.00%
2019-01-29 0 1.580 1.560 1.580 1.570 1.580 34,000 53,480 1.5729 0.546 0.540 0.546 0.543 0.546 98,299 0.5441 0.00%
2019-01-28 0 1.580 1.570 1.580 1.560 1.600 1,344,000 2,126,080 1.5819 0.546 0.543 0.546 0.540 0.553 3,885,718 0.5472 1.94%
2019-01-25 0 1.550 1.540 1.550 1.550 1.570 200,000 310,560 1.5528 0.536 0.533 0.536 0.536 0.543 578,232 0.5371 0.00%
2019-01-24 0 1.550 1.530 1.550 1.530 1.560 186,000 287,200 1.5441 0.536 0.529 0.536 0.529 0.540 537,756 0.5341 0.00%
2019-01-23 0 1.550 1.540 1.550 1.530 1.560 178,000 274,580 1.5426 0.536 0.533 0.536 0.529 0.540 514,626 0.5336 0.65%
2019-01-22 0 1.540 1.540 1.570 1.530 1.580 590,000 921,700 1.5622 0.533 0.533 0.543 0.529 0.546 1,705,784 0.5403 -0.65%
2019-01-21 0 1.550 1.550 1.570 1.550 1.570 224,000 350,040 1.5627 0.536 0.536 0.543 0.536 0.543 647,620 0.5405 -1.90%
2019-01-18 0 1.580 1.560 1.580 1.560 1.580 208,000 326,640 1.5704 0.546 0.540 0.546 0.540 0.546 601,361 0.5432 0.64%
2019-01-17 0 1.570 1.560 1.580 1.550 1.580 412,000 646,120 1.5683 0.543 0.540 0.546 0.536 0.546 1,191,158 0.5424 1.95%
2019-01-16 0 1.540 1.530 1.540 1.540 1.560 120,000 185,480 1.5457 0.533 0.529 0.533 0.533 0.540 346,939 0.5346 0.65%
2019-01-15 0 1.530 1.530 1.550 1.530 1.560 1,086,000 1,675,540 1.5429 0.529 0.529 0.536 0.529 0.540 3,139,799 0.5336 -1.29%
2019-01-14 0 1.550 1.540 1.560 1.530 1.590 382,000 595,820 1.5597 0.536 0.533 0.540 0.529 0.550 1,104,423 0.5395 -1.90%
2019-01-11 0 1.580 1.560 1.580 1.560 1.600 568,000 895,280 1.5762 0.546 0.540 0.546 0.540 0.553 1,642,179 0.5452 2.60%
2019-01-10 0 1.540 1.540 1.610 1.520 1.600 598,000 927,660 1.5513 0.533 0.533 0.557 0.526 0.553 1,728,913 0.5366 0.00%
2019-01-09 0 1.540 1.520 1.540 1.490 1.550 2,207,000 3,379,150 1.5311 0.533 0.526 0.533 0.515 0.536 6,380,789 0.5296 1.32%
2019-01-08 0 1.520 1.520 1.530 1.500 1.560 1,986,000 3,000,480 1.5108 0.526 0.526 0.529 0.519 0.540 5,741,843 0.5226 -1.94%
2019-01-07 0 1.550 1.530 1.550 1.520 1.580 1,446,000 2,216,400 1.5328 0.536 0.529 0.536 0.526 0.546 4,180,617 0.5302 -0.64%
2019-01-04 0 1.560 1.540 1.560 1.530 1.570 1,642,000 2,524,140 1.5372 0.540 0.533 0.540 0.529 0.543 4,747,284 0.5317 -1.27%
2019-01-03 0 1.580 1.550 1.590 1.520 1.600 1,283,000 1,981,490 1.5444 0.546 0.536 0.550 0.526 0.553 3,709,358 0.5342 -1.25%
2019-01-02 0 1.600 1.580 1.600 1.570 1.670 1,756,000 2,818,800 1.6052 0.553 0.546 0.553 0.543 0.578 5,076,876 0.5552 -7.51%
2018-12-31 0 1.730 1.730 1.740 1.600 1.740 4,014,000 6,838,510 1.7037 0.598 0.598 0.602 0.553 0.602 11,605,114 0.5893 9.49%
2018-12-28 0 1.580 1.550 1.590 1.540 1.590 828,000 1,295,480 1.5646 0.546 0.536 0.550 0.533 0.550 2,393,880 0.5412 0.00%
2018-12-27 0 1.580 1.580 1.610 1.550 1.630 466,000 726,920 1.5599 0.546 0.546 0.557 0.536 0.564 1,347,280 0.5395 0.00%
2018-12-24 0 1.580 1.560 1.580 1.560 1.610 206,000 324,340 1.5745 0.546 0.540 0.546 0.540 0.557 595,579 0.5446 -1.25%
2018-12-21 0 1.600 1.580 1.600 1.570 1.620 553,000 878,150 1.5880 0.553 0.546 0.553 0.543 0.560 1,598,811 0.5493 0.00%
2018-12-20 0 1.600 1.600 1.620 1.600 1.650 2,922,000 4,781,280 1.6363 0.553 0.553 0.560 0.553 0.571 8,447,968 0.5660 -3.03%
2018-12-19 0 1.650 1.630 1.650 1.620 1.650 564,000 927,760 1.6450 0.571 0.564 0.571 0.560 0.571 1,630,614 0.5690 0.00%
2018-12-18 0 1.650 1.620 1.650 1.630 1.650 1,589,000 2,609,530 1.6422 0.571 0.560 0.571 0.564 0.571 4,594,052 0.5680 0.61%
2018-12-17 0 1.640 1.630 1.650 1.620 1.650 654,000 1,072,620 1.6401 0.567 0.564 0.571 0.560 0.571 1,890,818 0.5673 0.00%
2018-12-14 0 1.640 1.630 1.650 1.620 1.650 682,000 1,121,880 1.6450 0.567 0.564 0.571 0.560 0.571 1,971,771 0.5690 -0.61%
2018-12-13 0 1.650 1.640 1.650 1.630 1.660 2,026,000 3,329,840 1.6436 0.571 0.567 0.571 0.564 0.574 5,857,489 0.5685 0.00%
2018-12-12 0 1.650 1.640 1.660 1.590 1.650 784,000 1,278,900 1.6313 0.571 0.567 0.574 0.550 0.571 2,266,669 0.5642 1.23%
2018-12-11 0 1.630 1.620 1.640 1.620 1.650 106,000 172,700 1.6292 0.564 0.560 0.567 0.560 0.571 306,463 0.5635 -0.61%
2018-12-10 0 1.640 1.640 1.660 1.630 1.680 590,000 974,860 1.6523 0.567 0.567 0.574 0.564 0.581 1,705,784 0.5715 -2.96%
2018-12-07 0 1.690 1.650 1.690 1.630 1.700 3,064,000 5,157,860 1.6834 0.585 0.571 0.585 0.564 0.588 8,858,513 0.5822 2.42%
2018-12-06 0 1.650 1.650 1.680 1.650 1.690 532,000 883,400 1.6605 0.571 0.571 0.581 0.571 0.585 1,538,097 0.5743 -2.37%
2018-12-05 0 1.690 1.690 1.710 1.660 1.710 1,094,000 1,846,520 1.6879 0.585 0.585 0.591 0.574 0.591 3,162,928 0.5838 1.50%
2018-12-04 0 1.680 1.680 1.690 1.620 1.680 738,000 1,226,980 1.6626 0.576 0.576 0.579 0.555 0.576 2,152,898 0.5699 1.82%
2018-12-03 0 1.650 1.630 1.660 1.570 1.660 1,936,000 3,132,480 1.6180 0.566 0.559 0.569 0.538 0.569 5,647,711 0.5546 2.48%
2018-11-30 0 1.610 1.620 1.640 1.570 1.620 492,000 785,660 1.5969 0.552 0.555 0.562 0.538 0.555 1,435,265 0.5474 -0.62%
2018-11-29 0 1.620 1.600 1.630 1.600 1.630 562,000 902,920 1.6066 0.555 0.548 0.559 0.548 0.559 1,639,470 0.5507 -0.61%
2018-11-28 0 1.630 1.630 1.660 1.630 1.690 552,000 909,840 1.6483 0.559 0.559 0.569 0.559 0.579 1,610,298 0.5650 -2.40%
2018-11-27 0 1.670 1.650 1.670 1.630 1.670 294,000 484,680 1.6486 0.572 0.566 0.572 0.559 0.572 857,659 0.5651 1.21%
2018-11-26 0 1.650 1.650 1.680 1.620 1.700 520,000 863,660 1.6609 0.566 0.566 0.576 0.555 0.583 1,516,947 0.5693 1.23%
2018-11-23 0 1.630 1.630 1.640 1.600 1.660 1,124,000 1,852,260 1.6479 0.559 0.559 0.562 0.548 0.569 3,278,939 0.5649 1.24%
2018-11-22 0 1.610 1.600 1.610 1.480 1.680 3,472,000 5,346,660 1.5399 0.552 0.548 0.552 0.507 0.576 10,128,539 0.5279 4.55%
2018-11-21 0 1.540 1.540 1.560 1.540 1.570 524,000 814,200 1.5538 0.528 0.528 0.535 0.528 0.538 1,528,616 0.5326 -1.91%
2018-11-20 0 1.570 1.560 1.570 1.540 1.610 582,020 908,669 1.5612 0.538 0.535 0.538 0.528 0.552 1,697,872 0.5352 1.29%
2018-11-19 0 1.550 1.550 1.570 1.550 1.570 302,000 470,620 1.5583 0.531 0.531 0.538 0.531 0.538 880,996 0.5342 -1.27%
2018-11-16 0 1.570 1.570 1.580 1.560 1.580 388,000 609,940 1.5720 0.538 0.538 0.542 0.535 0.542 1,131,876 0.5389 0.00%
2018-11-15 0 1.570 1.570 1.600 1.550 1.610 264,000 419,720 1.5898 0.538 0.538 0.548 0.531 0.552 770,142 0.5450 -1.87%
2018-11-14 0 1.600 1.600 1.610 1.570 1.620 86,000 136,660 1.5891 0.548 0.548 0.552 0.538 0.555 250,880 0.5447 0.63%
2018-11-13 0 1.590 1.570 1.600 1.550 1.590 664,000 1,034,400 1.5578 0.545 0.538 0.548 0.531 0.545 1,937,025 0.5340 1.92%
2018-11-12 0 1.560 1.550 1.570 1.560 1.590 574,000 899,940 1.5678 0.535 0.531 0.538 0.535 0.545 1,674,476 0.5374 0.00%
2018-11-09 0 1.560 1.560 1.570 1.560 1.600 896,000 1,412,080 1.5760 0.535 0.535 0.538 0.535 0.548 2,613,817 0.5402 -2.50%
2018-11-08 0 1.600 1.600 1.630 1.590 1.630 182,000 291,960 1.6042 0.548 0.548 0.559 0.545 0.559 530,931 0.5499 0.00%
2018-11-07 0 1.600 1.610 1.650 1.600 1.680 232,000 374,860 1.6158 0.548 0.552 0.566 0.548 0.576 676,792 0.5539 0.00%
2018-11-06 0 1.600 1.600 1.650 1.590 1.630 200,000 320,740 1.6037 0.548 0.548 0.566 0.545 0.559 583,441 0.5497 -1.23%
2018-11-05 0 1.620 1.610 1.680 1.610 1.650 102,000 166,760 1.6349 0.555 0.552 0.576 0.552 0.566 297,555 0.5604 -3.57%
2018-11-02 0 1.680 1.680 1.700 1.650 1.700 606,000 1,010,680 1.6678 0.576 0.576 0.583 0.566 0.583 1,767,827 0.5717 4.35%
2018-11-01 0 1.610 1.610 1.630 1.600 1.640 178,000 289,340 1.6255 0.552 0.552 0.559 0.548 0.562 519,263 0.5572 0.00%
2018-10-31 0 1.610 1.610 1.630 1.560 1.630 478,000 756,120 1.5818 0.552 0.552 0.559 0.535 0.559 1,394,424 0.5422 1.26%
2018-10-30 0 1.590 1.590 1.610 1.590 1.610 100,000 159,200 1.5920 0.545 0.545 0.552 0.545 0.552 291,721 0.5457 0.00%
2018-10-29 0 1.590 1.590 1.630 1.560 1.630 240,000 381,260 1.5886 0.545 0.545 0.559 0.535 0.559 700,129 0.5446 1.27%
2018-10-26 0 1.570 1.570 1.610 1.570 1.650 116,000 185,340 1.5978 0.538 0.538 0.552 0.538 0.566 338,396 0.5477 -3.09%
2018-10-25 0 1.620 1.590 1.620 1.570 1.620 122,000 192,820 1.5805 0.555 0.545 0.555 0.538 0.555 355,899 0.5418 0.00%
2018-10-24 0 1.620 1.620 1.640 1.570 1.610 250,000 396,980 1.5879 0.555 0.555 0.562 0.538 0.552 729,301 0.5443 1.89%
2018-10-23 0 1.590 1.590 1.610 1.580 1.660 434,000 696,480 1.6048 0.545 0.545 0.552 0.542 0.569 1,266,067 0.5501 -3.05%
2018-10-22 0 1.640 1.640 1.670 1.580 1.700 894,000 1,443,540 1.6147 0.562 0.562 0.572 0.542 0.583 2,607,982 0.5535 2.50%
2018-10-19 0 1.600 1.580 1.600 1.570 1.630 1,116,000 1,776,660 1.5920 0.548 0.542 0.548 0.538 0.559 3,255,602 0.5457 -1.23%
2018-10-18 0 1.620 1.600 1.640 1.600 1.640 92,000 148,760 1.6170 0.555 0.548 0.562 0.548 0.562 268,383 0.5543 0.62%
2018-10-16 0 1.610 1.610 1.630 1.580 1.630 382,000 613,640 1.6064 0.552 0.552 0.559 0.542 0.559 1,114,373 0.5507 1.90%
2018-10-15 0 1.580 1.580 1.610 1.580 1.640 476,000 762,820 1.6026 0.542 0.542 0.552 0.542 0.562 1,388,590 0.5493 -3.66%
2018-10-12 0 1.640 1.610 1.650 1.590 1.700 1,362,000 2,210,620 1.6231 0.562 0.552 0.566 0.545 0.583 3,973,234 0.5564 1.86%
2018-10-11 0 1.610 1.610 1.650 1.530 1.700 708,000 1,162,040 1.6413 0.552 0.552 0.566 0.524 0.583 2,065,382 0.5626 -5.29%
2018-10-10 0 1.700 1.700 1.720 1.680 1.750 846,000 1,456,280 1.7214 0.583 0.583 0.590 0.576 0.600 2,467,956 0.5901 -1.16%
2018-10-09 0 1.720 1.710 1.750 1.690 1.740 810,000 1,382,840 1.7072 0.590 0.586 0.600 0.579 0.596 2,362,937 0.5852 0.58%
2018-10-08 0 1.710 1.710 1.730 1.700 1.770 674,000 1,159,860 1.7209 0.586 0.586 0.593 0.583 0.607 1,966,197 0.5899 -1.16%
2018-10-05 0 1.730 1.720 1.760 1.730 1.770 596,000 1,037,840 1.7413 0.593 0.590 0.603 0.593 0.607 1,738,655 0.5969 -1.14%
2018-10-04 0 1.750 1.750 1.780 1.740 1.780 1,032,000 1,812,240 1.7560 0.600 0.600 0.610 0.596 0.610 3,010,557 0.6020 -0.57%
2018-10-03 0 1.760 1.760 1.780 1.760 1.840 972,000 1,725,140 1.7748 0.603 0.603 0.610 0.603 0.631 2,835,524 0.6084 -2.22%
2018-10-02 0 1.800 1.780 1.820 1.780 1.840 728,000 1,306,940 1.7952 0.617 0.610 0.624 0.610 0.631 2,123,726 0.6154 -2.17%
2018-09-28 0 1.840 1.840 1.870 1.840 1.860 328,000 604,760 1.8438 0.631 0.631 0.641 0.631 0.638 956,844 0.6320 0.00%
2018-09-27 0 1.840 1.840 1.880 1.840 1.860 284,000 524,000 1.8451 0.631 0.631 0.644 0.631 0.638 828,486 0.6325 0.00%
2018-09-26 0 1.840 1.840 1.880 1.840 1.890 350,000 649,340 1.8553 0.631 0.631 0.644 0.631 0.648 1,021,022 0.6360 -2.13%
2018-09-24 0 1.880 1.880 1.890 1.850 1.880 98,000 183,980 1.8773 0.644 0.644 0.648 0.634 0.644 285,886 0.6435 0.00%
2018-09-21 0 1.880 1.850 1.880 1.850 1.880 40,000 74,580 1.8645 0.644 0.634 0.644 0.634 0.644 116,688 0.6391 0.53%
2018-09-20 0 1.870 1.850 1.870 1.850 1.870 102,000 188,740 1.8504 0.641 0.634 0.641 0.634 0.641 297,555 0.6343 1.63%
2018-09-19 0 1.840 1.840 1.870 1.840 1.870 1,078,000 1,984,160 1.8406 0.631 0.631 0.641 0.631 0.641 3,144,748 0.6309 1.10%
2018-09-18 0 1.820 1.820 1.840 1.820 1.850 476,000 871,820 1.8316 0.624 0.624 0.631 0.624 0.634 1,388,590 0.6278 -0.55%
2018-09-17 0 1.830 1.830 1.840 1.830 1.840 370,000 678,500 1.8338 0.627 0.627 0.631 0.627 0.631 1,079,366 0.6286 0.00%
2018-09-14 0 1.830 1.830 1.850 1.820 1.860 1,556,000 2,855,720 1.8353 0.627 0.627 0.634 0.624 0.638 4,539,172 0.6291 -2.66%
2018-09-13 0 1.880 1.850 1.880 1.850 1.890 628,000 1,181,540 1.8814 0.644 0.634 0.644 0.634 0.648 1,832,005 0.6449 -0.53%
2018-09-12 0 1.890 1.880 1.890 1.860 1.900 1,962,000 3,718,860 1.8954 0.648 0.644 0.648 0.638 0.651 5,723,558 0.6497 1.02%
2018-09-11 0 1.900 1.870 1.900 1.880 1.900 74,000 139,340 1.8830 0.641 0.631 0.641 0.635 0.641 219,219 0.6356 0.00%
2018-09-10 0 1.900 1.870 1.900 1.880 1.900 262,000 496,600 1.8954 0.641 0.631 0.641 0.635 0.641 776,155 0.6398 0.00%
2018-09-07 0 1.900 1.890 1.900 1.880 1.900 1,088,000 2,066,040 1.8989 0.641 0.638 0.641 0.635 0.641 3,223,115 0.6410 0.00%
2018-09-06 0 1.900 1.890 1.900 1.890 1.990 2,624,000 5,193,480 1.9792 0.641 0.638 0.641 0.638 0.672 7,773,395 0.6681 0.00%
2018-09-05 0 1.900 1.880 1.900 1.710 1.930 4,132,000 7,600,620 1.8395 0.641 0.635 0.641 0.577 0.651 12,240,727 0.6209 0.00%
2018-09-04 0 1.900 1.900 1.910 1.890 1.900 86,000 162,900 1.8942 0.641 0.641 0.645 0.638 0.641 254,768 0.6394 0.00%
2018-09-03 0 1.900 1.890 1.900 1.880 1.920 532,000 1,012,980 1.9041 0.641 0.638 0.641 0.635 0.648 1,576,008 0.6428 -0.52%
2018-08-31 0 1.910 1.900 1.910 1.890 1.910 186,000 353,880 1.9026 0.645 0.641 0.645 0.638 0.645 551,010 0.6422 0.53%
2018-08-30 0 1.900 1.870 1.910 1.870 1.910 74,000 140,100 1.8932 0.641 0.631 0.645 0.631 0.645 219,219 0.6391 0.53%
2018-08-29 0 1.890 1.870 1.900 1.870 1.920 1,048,000 1,987,360 1.8963 0.638 0.631 0.641 0.631 0.648 3,104,618 0.6401 -1.56%
2018-08-28 0 1.920 1.910 1.940 1.920 1.950 392,000 757,860 1.9333 0.648 0.645 0.655 0.648 0.658 1,161,269 0.6526 -1.03%
2018-08-27 0 1.940 1.930 1.940 1.910 1.940 392,000 756,600 1.9301 0.655 0.651 0.655 0.645 0.655 1,161,269 0.6515 0.52%
2018-08-24 0 1.930 1.900 1.930 1.920 1.930 38,000 73,100 1.9237 0.651 0.641 0.651 0.648 0.651 112,572 0.6494 1.58%
2018-08-23 0 1.900 1.900 1.910 1.890 1.920 528,000 1,003,400 1.9004 0.641 0.641 0.645 0.638 0.648 1,564,159 0.6415 -2.06%
2018-08-22 0 1.940 1.900 1.940 1.900 1.940 60,000 114,320 1.9053 0.655 0.641 0.655 0.641 0.655 177,745 0.6432 1.04%
2018-08-21 0 1.920 1.910 1.920 1.920 1.960 410,000 791,660 1.9309 0.648 0.645 0.648 0.648 0.662 1,214,593 0.6518 -0.52%
2018-08-20 0 1.930 1.890 1.930 1.880 1.930 834,000 1,587,980 1.9041 0.651 0.638 0.651 0.635 0.651 2,470,660 0.6427 0.52%
2018-08-17 0 1.920 1.890 1.920 1.890 1.980 1,742,000 3,367,280 1.9330 0.648 0.638 0.648 0.638 0.668 5,160,539 0.6525 -2.54%
2018-08-16 0 1.970 1.970 1.980 1.870 1.980 4,932,000 9,635,380 1.9536 0.665 0.665 0.668 0.631 0.668 14,610,665 0.6595 3.14%
2018-08-15 0 1.910 1.900 1.910 1.830 1.920 5,272,000 9,876,620 1.8734 0.645 0.641 0.645 0.618 0.648 15,617,888 0.6324 5.52%
2018-08-14 0 1.810 1.780 1.810 1.780 1.820 192,000 347,200 1.8083 0.611 0.601 0.611 0.601 0.614 568,785 0.6104 1.12%
2018-08-13 0 1.790 1.790 1.830 1.770 1.840 796,000 1,421,900 1.7863 0.604 0.604 0.618 0.597 0.621 2,358,088 0.6030 -2.19%
2018-08-10 0 1.830 1.810 1.830 1.810 1.830 108,000 195,940 1.8143 0.618 0.611 0.618 0.611 0.618 319,942 0.6124 1.10%
2018-08-09 0 1.810 1.810 1.830 1.800 1.830 322,000 583,120 1.8109 0.611 0.611 0.618 0.608 0.618 953,900 0.6113 -0.55%
2018-08-08 0 1.820 1.800 1.830 1.800 1.820 260,000 471,600 1.8138 0.614 0.608 0.618 0.608 0.614 770,230 0.6123 0.00%
2018-08-07 0 1.820 1.810 1.820 1.800 1.820 124,000 225,360 1.8174 0.614 0.611 0.614 0.608 0.614 367,340 0.6135 1.68%
2018-08-06 0 1.790 1.790 1.820 1.790 1.840 682,000 1,240,380 1.8187 0.604 0.604 0.614 0.604 0.621 2,020,372 0.6139 0.00%
2018-08-03 0 1.790 1.780 1.820 1.790 1.810 184,000 332,560 1.8074 0.604 0.601 0.614 0.604 0.611 545,086 0.6101 -0.56%
2018-08-02 0 1.800 1.800 1.820 1.780 1.830 910,000 1,644,000 1.8066 0.608 0.608 0.614 0.601 0.618 2,695,804 0.6098 -0.55%
2018-08-01 0 1.810 1.810 1.820 1.810 1.840 632,000 1,157,420 1.8314 0.611 0.611 0.614 0.611 0.621 1,872,251 0.6182 -2.16%
2018-07-31 0 1.850 1.840 1.850 1.820 1.850 720,000 1,323,060 1.8376 0.624 0.621 0.624 0.614 0.624 2,132,944 0.6203 0.00%
2018-07-30 0 1.850 1.850 1.860 1.780 1.860 744,000 1,367,380 1.8379 0.624 0.624 0.628 0.601 0.628 2,204,042 0.6204 1.09%
2018-07-27 0 1.830 1.830 1.840 1.830 1.850 970,100 1,785,344 1.8404 0.618 0.618 0.621 0.618 0.624 2,873,845 0.6212 0.00%
2018-07-26 0 1.830 1.830 1.840 1.780 1.830 432,000 786,840 1.8214 0.618 0.618 0.621 0.601 0.618 1,279,766 0.6148 1.67%
2018-07-25 0 1.800 1.800 1.820 1.770 1.820 362,000 653,060 1.8040 0.608 0.608 0.614 0.597 0.614 1,072,397 0.6090 0.00%
2018-07-24 0 1.800 1.790 1.800 1.770 1.800 264,000 471,780 1.7870 0.608 0.604 0.608 0.597 0.608 782,079 0.6032 0.00%
2018-07-23 0 1.800 1.790 1.800 1.760 1.800 362,000 644,760 1.7811 0.608 0.604 0.608 0.594 0.608 1,072,397 0.6012 0.56%
2018-07-20 0 1.790 1.760 1.790 1.750 1.790 326,000 576,000 1.7669 0.604 0.594 0.604 0.591 0.604 965,750 0.5964 0.00%
2018-07-19 0 1.790 1.770 1.780 1.770 1.790 120,000 213,320 1.7777 0.604 0.597 0.601 0.597 0.604 355,491 0.6001 0.56%
2018-07-18 0 1.780 1.770 1.790 1.770 1.790 244,000 434,720 1.7816 0.601 0.597 0.604 0.597 0.604 722,831 0.6014 0.00%
2018-07-17 0 1.780 1.770 1.780 1.760 1.790 74,000 132,340 1.7884 0.601 0.597 0.601 0.594 0.604 219,219 0.6037 0.00%
2018-07-16 0 1.780 1.770 1.780 1.760 1.780 456,000 808,200 1.7724 0.601 0.597 0.601 0.594 0.601 1,350,864 0.5983 1.14%
2018-07-13 0 1.760 1.760 1.770 1.730 1.780 540,000 946,780 1.7533 0.594 0.594 0.597 0.584 0.601 1,599,708 0.5918 0.57%
2018-07-12 0 1.750 1.740 1.770 1.720 1.750 404,000 703,720 1.7419 0.591 0.587 0.597 0.581 0.591 1,196,818 0.5880 1.74%
2018-07-11 0 1.720 1.720 1.740 1.710 1.750 1,860,000 3,205,270 1.7233 0.581 0.581 0.587 0.577 0.591 5,510,105 0.5817 -2.27%
2018-07-10 0 1.760 1.750 1.760 1.750 1.800 678,000 1,198,100 1.7671 0.594 0.591 0.594 0.591 0.608 2,008,522 0.5965 -0.56%
2018-07-09 0 1.770 1.760 1.770 1.770 1.800 742,000 1,320,300 1.7794 0.597 0.594 0.597 0.597 0.608 2,198,117 0.6007 -0.56%
2018-07-06 0 1.780 1.760 1.790 1.720 1.790 1,280,000 2,255,700 1.7623 0.601 0.594 0.604 0.581 0.604 3,791,900 0.5949 1.71%
2018-07-05 0 1.750 1.730 1.750 1.720 1.760 2,112,000 3,660,220 1.7331 0.591 0.584 0.591 0.581 0.594 6,256,635 0.5850 0.57%
2018-07-04 0 1.740 1.730 1.740 1.720 1.850 10,218,000 18,110,580 1.7724 0.587 0.584 0.587 0.581 0.624 30,270,026 0.5983 -3.33%
2018-07-03 0 1.800 1.790 1.800 1.780 1.870 1,588,000 2,848,720 1.7939 0.608 0.604 0.608 0.601 0.631 4,704,326 0.6056 -2.70%
2018-06-29 0 1.850 1.850 1.860 1.800 1.870 3,870,000 7,093,300 1.8329 0.624 0.624 0.628 0.608 0.631 11,464,573 0.6187 1.09%
2018-06-28 0 1.830 1.760 1.840 1.720 1.840 6,324,000 11,319,980 1.7900 0.618 0.594 0.621 0.581 0.621 18,734,356 0.6042 2.23%
2018-06-27 0 1.790 1.800 1.820 1.780 1.870 6,786,000 12,267,420 1.8078 0.604 0.608 0.614 0.601 0.631 20,102,995 0.6102 -4.28%
2018-06-26 0 1.870 1.860 1.870 1.810 1.960 5,014,000 9,339,080 1.8626 0.631 0.628 0.631 0.611 0.662 14,853,583 0.6287 -5.08%
2018-06-25 0 1.970 1.970 1.980 1.940 2.000 2,082,000 4,091,540 1.9652 0.665 0.665 0.668 0.655 0.675 6,167,762 0.6634 1.03%
2018-06-22 0 1.950 1.950 1.980 1.940 1.980 1,754,000 3,425,860 1.9532 0.658 0.658 0.668 0.655 0.668 5,196,088 0.6593 0.00%
2018-06-21 0 1.950 1.940 1.960 1.950 1.980 1,124,000 2,203,660 1.9606 0.658 0.655 0.662 0.658 0.668 3,329,762 0.6618 -1.52%
2018-06-20 0 1.980 1.970 1.980 1.930 2.000 2,056,000 4,065,060 1.9772 0.668 0.665 0.668 0.651 0.675 6,090,739 0.6674 1.54%
2018-06-19 0 1.950 1.940 1.950 1.900 2.070 3,064,000 5,965,620 1.9470 0.658 0.655 0.658 0.641 0.699 9,076,861 0.6572 -5.80%
2018-06-15 0 2.070 2.050 2.060 2.050 2.140 2,556,000 5,342,380 2.0901 0.699 0.692 0.695 0.692 0.722 7,571,950 0.7055 -2.36%
2018-06-14 0 2.120 2.110 2.120 2.090 2.160 6,274,000 13,295,160 2.1191 0.716 0.712 0.716 0.706 0.729 18,586,235 0.7153 2.42%
2018-06-13 0 2.070 2.050 2.070 2.050 2.070 428,000 881,680 2.0600 0.699 0.692 0.699 0.692 0.699 1,267,917 0.6954 0.98%
2018-06-12 0 2.050 2.050 2.060 2.040 2.070 852,000 1,748,700 2.0525 0.692 0.692 0.695 0.689 0.699 2,523,983 0.6928 0.00%
2018-06-11 0 2.050 2.040 2.050 2.020 2.070 3,646,000 7,467,040 2.0480 0.692 0.689 0.692 0.682 0.699 10,800,990 0.6913 0.99%
2018-06-08 0 2.030 2.030 2.050 2.020 2.060 574,000 1,172,640 2.0429 0.685 0.685 0.692 0.682 0.695 1,700,430 0.6896 -1.46%
2018-06-07 0 2.060 2.040 2.060 2.020 2.060 868,000 1,767,940 2.0368 0.695 0.689 0.695 0.682 0.695 2,571,382 0.6875 0.98%
2018-06-06 0 2.040 2.010 2.040 2.000 2.040 1,422,000 2,887,380 2.0305 0.689 0.678 0.689 0.675 0.689 4,212,564 0.6854 0.00%
2018-06-05 0 2.040 2.020 2.040 2.000 2.080 7,410,000 15,211,540 2.0528 0.689 0.682 0.689 0.675 0.702 21,951,546 0.6930 2.00%
2018-06-04 0 2.000 1.980 2.000 1.900 2.020 6,374,000 12,487,620 1.9591 0.675 0.668 0.675 0.641 0.682 18,882,477 0.6613 -0.50%
2018-06-01 0 2.010 1.990 2.010 1.940 2.020 1,425,000 2,841,810 1.9943 0.678 0.672 0.678 0.655 0.682 4,221,451 0.6732 2.55%
2018-05-31 0 1.960 1.950 1.960 1.940 1.970 1,398,000 2,733,172 1.9551 0.662 0.658 0.662 0.655 0.665 4,141,466 0.6600 0.00%
2018-05-30 0 1.960 1.940 1.960 1.940 1.980 1,300,000 2,539,220 1.9532 0.662 0.655 0.662 0.655 0.668 3,851,148 0.6593 -1.51%
2018-05-29 0 1.990 1.980 1.990 1.970 2.020 1,624,000 3,233,420 1.9910 0.672 0.668 0.672 0.665 0.682 4,810,973 0.6721 -1.49%
2018-05-28 0 2.020 2.000 2.020 1.970 2.060 3,576,000 7,184,600 2.0091 0.682 0.675 0.682 0.665 0.695 10,593,621 0.6782 2.02%
2018-05-25 0 1.980 1.970 1.980 1.940 1.980 2,378,000 4,658,380 1.9589 0.668 0.665 0.668 0.655 0.668 7,044,639 0.6613 3.13%
2018-05-24 0 1.920 1.920 1.940 1.900 1.960 2,124,000 4,100,620 1.9306 0.648 0.648 0.655 0.641 0.662 6,292,184 0.6517 0.52%
2018-05-23 0 1.910 1.910 1.930 1.910 1.940 398,000 768,540 1.9310 0.645 0.645 0.651 0.645 0.655 1,179,044 0.6518 -1.55%
2018-05-21 0 1.940 1.930 1.940 1.920 1.940 1,502,000 2,898,140 1.9295 0.655 0.651 0.655 0.648 0.655 4,449,558 0.6513 0.00%
2018-05-18 0 1.940 1.920 1.950 1.870 1.960 4,366,000 8,363,540 1.9156 0.655 0.648 0.658 0.631 0.662 12,933,934 0.6466 2.65%
2018-05-17 0 1.890 1.870 1.890 1.850 1.890 928,000 1,732,380 1.8668 0.638 0.631 0.638 0.624 0.638 2,749,127 0.6302 1.07%
2018-05-16 0 1.870 1.860 1.880 1.870 1.900 1,572,000 2,948,500 1.8756 0.631 0.628 0.635 0.631 0.641 4,656,927 0.6331 -1.58%
2018-05-15 0 1.900 1.880 1.900 1.880 1.910 702,000 1,327,040 1.8904 0.641 0.635 0.641 0.635 0.645 2,079,620 0.6381 0.53%
2018-05-14 0 1.890 1.880 1.900 1.880 1.920 1,202,000 2,279,640 1.8965 0.638 0.635 0.641 0.635 0.648 3,560,831 0.6402 0.53%
2018-05-11 0 1.880 1.870 1.890 1.860 1.900 1,074,000 2,017,610 1.8786 0.635 0.631 0.638 0.628 0.641 3,181,641 0.6341 -0.53%
2018-05-10 0 1.890 1.890 1.900 1.890 1.930 2,842,000 5,392,800 1.8975 0.638 0.638 0.641 0.638 0.651 8,419,203 0.6405 0.53%
2018-05-09 0 1.880 1.880 1.890 1.880 1.900 370,000 699,238 1.8898 0.635 0.635 0.638 0.635 0.641 1,096,096 0.6379 0.00%
2018-05-08 0 1.880 1.880 1.890 1.870 1.950 3,662,000 7,020,850 1.9172 0.635 0.635 0.638 0.631 0.658 10,848,389 0.6472 1.08%
2018-05-07 0 1.860 1.840 1.860 1.810 1.870 2,680,000 4,886,580 1.8234 0.628 0.621 0.628 0.611 0.631 7,939,291 0.6155 0.54%
2018-05-04 0 1.850 1.840 1.850 1.830 1.870 988,000 1,830,240 1.8525 0.624 0.621 0.624 0.618 0.631 2,926,873 0.6253 -1.07%
2018-05-03 0 1.870 1.860 1.890 1.850 1.890 420,000 785,380 1.8700 0.631 0.628 0.638 0.624 0.638 1,244,217 0.6312 -0.53%
2018-05-02 0 1.880 1.880 1.890 1.870 1.890 444,000 834,140 1.8787 0.635 0.635 0.638 0.631 0.638 1,315,315 0.6342 -0.53%
2018-04-30 0 1.890 1.850 1.890 1.870 1.920 386,000 733,200 1.8995 0.638 0.624 0.638 0.631 0.648 1,143,495 0.6412 1.07%
2018-04-27 0 1.870 1.870 1.880 1.860 1.880 272,000 507,480 1.8657 0.631 0.631 0.635 0.628 0.635 805,779 0.6298 0.54%
2018-04-26 0 1.860 1.840 1.860 1.850 1.860 132,000 244,240 1.8503 0.628 0.621 0.628 0.624 0.628 391,040 0.6246 -1.59%
2018-04-25 0 1.890 1.880 1.890 1.850 1.890 338,000 635,140 1.8791 0.638 0.635 0.638 0.624 0.638 1,001,299 0.6343 0.00%
2018-04-24 0 1.890 1.880 1.900 1.840 1.930 2,210,000 4,211,640 1.9057 0.638 0.635 0.641 0.621 0.651 6,546,952 0.6433 2.16%
2018-04-23 0 1.850 1.820 1.850 1.790 1.850 1,788,000 3,228,000 1.8054 0.624 0.614 0.624 0.604 0.624 5,296,810 0.6094 -0.54%
2018-04-20 0 1.860 1.850 1.870 1.850 1.900 1,020,000 1,909,600 1.8722 0.628 0.624 0.631 0.624 0.641 3,021,670 0.6320 -0.53%
2018-04-19 0 1.870 1.880 1.900 1.850 1.900 1,218,000 2,293,740 1.8832 0.631 0.635 0.641 0.624 0.641 3,608,230 0.6357 1.63%
2018-04-18 0 1.840 1.840 1.870 1.820 1.890 1,302,000 2,400,360 1.8436 0.621 0.621 0.631 0.614 0.638 3,857,073 0.6223 -1.08%
2018-04-17 0 1.860 1.860 1.870 1.850 1.910 1,632,000 3,062,420 1.8765 0.628 0.628 0.631 0.624 0.645 4,834,672 0.6334 -1.59%
2018-04-16 0 1.890 1.890 1.900 1.880 1.920 2,588,000 4,915,100 1.8992 0.638 0.638 0.641 0.635 0.648 7,666,748 0.6411 -2.58%
2018-04-13 0 1.940 1.930 1.940 1.920 1.980 1,218,000 2,387,000 1.9598 0.655 0.651 0.655 0.648 0.668 3,608,230 0.6615 -1.02%
2018-04-12 0 1.960 1.940 1.960 1.920 1.980 1,376,000 2,688,340 1.9537 0.662 0.655 0.662 0.648 0.668 4,076,292 0.6595 1.55%
2018-04-11 0 1.930 1.930 1.950 1.910 1.960 5,800,000 11,262,560 1.9418 0.651 0.651 0.658 0.645 0.662 17,182,047 0.6555 0.00%
2018-04-10 0 1.930 1.910 1.930 1.890 1.970 4,522,000 8,813,510 1.9490 0.651 0.645 0.651 0.638 0.665 13,396,072 0.6579 3.21%
2018-04-09 0 1.870 1.870 1.880 1.800 1.900 4,704,000 8,745,400 1.8591 0.631 0.631 0.635 0.608 0.641 13,935,232 0.6276 0.00%
2018-04-06 0 1.870 1.870 1.880 1.850 1.900 1,220,000 2,295,180 1.8813 0.631 0.631 0.635 0.624 0.641 3,614,155 0.6351 -0.53%
2018-04-04 0 1.880 1.870 1.880 1.800 1.950 5,326,000 10,110,680 1.8984 0.635 0.631 0.635 0.608 0.658 15,777,859 0.6408 4.44%
2018-04-03 0 1.800 1.800 1.820 1.770 1.840 1,194,000 2,149,440 1.8002 0.608 0.608 0.614 0.597 0.621 3,537,132 0.6077 -1.10%
2018-03-29 0 1.820 1.810 1.840 1.810 1.850 2,596,000 4,732,002 1.8228 0.614 0.611 0.621 0.611 0.624 7,690,447 0.6153 0.00%
2018-03-28 0 1.820 1.820 1.840 1.810 1.850 618,000 1,128,780 1.8265 0.614 0.614 0.621 0.611 0.624 1,830,777 0.6166 -2.67%
2018-03-27 0 1.870 1.850 1.870 1.830 1.880 1,644,000 3,048,380 1.8542 0.631 0.624 0.631 0.618 0.635 4,870,222 0.6259 1.63%
2018-03-26 0 1.840 1.840 1.870 1.810 1.870 272,000 501,600 1.8441 0.621 0.621 0.631 0.611 0.631 805,779 0.6225 -1.08%
2018-03-23 0 1.860 1.850 1.860 1.790 1.860 1,188,000 2,185,920 1.8400 0.628 0.624 0.628 0.604 0.628 3,519,357 0.6211 -1.06%
2018-03-22 0 1.880 1.900 1.920 1.880 1.970 2,096,000 3,997,820 1.9074 0.635 0.641 0.648 0.635 0.665 6,209,236 0.6439 -3.59%
2018-03-21 0 1.950 1.940 1.960 1.920 1.980 1,970,000 3,868,280 1.9636 0.658 0.655 0.662 0.648 0.668 5,835,971 0.6628 -0.51%
2018-03-20 0 1.960 1.950 1.970 1.920 1.960 2,238,000 4,351,880 1.9445 0.662 0.658 0.665 0.648 0.662 6,629,900 0.6564 1.03%
2018-03-19 0 1.940 1.930 1.940 1.900 1.940 1,044,000 2,013,360 1.9285 0.655 0.651 0.655 0.641 0.655 3,092,768 0.6510 2.11%
2018-03-16 0 1.900 1.890 1.910 1.900 1.940 1,174,000 2,248,660 1.9154 0.641 0.638 0.645 0.641 0.655 3,477,883 0.6466 -0.52%
2018-03-15 0 1.910 1.920 1.930 1.910 1.950 818,000 1,580,080 1.9316 0.645 0.648 0.651 0.645 0.658 2,423,261 0.6520 -1.55%
2018-03-14 0 1.940 1.920 1.930 1.850 1.950 2,906,020 5,552,798 1.9108 0.655 0.648 0.651 0.624 0.658 8,608,857 0.6450 0.00%
2018-03-13 0 1.940 1.930 1.940 1.920 1.950 7,734,000 14,949,200 1.9329 0.655 0.651 0.655 0.648 0.658 22,911,371 0.6525 1.57%
2018-03-12 0 1.910 1.910 1.930 1.800 1.930 9,108,000 17,105,820 1.8781 0.645 0.645 0.651 0.608 0.651 26,981,738 0.6340 3.24%
2018-03-09 0 1.850 1.840 1.860 1.760 1.860 4,106,000 7,501,120 1.8269 0.624 0.621 0.628 0.594 0.628 12,163,704 0.6167 4.52%
2018-03-08 0 1.770 1.750 1.770 1.710 1.780 9,432,000 16,346,600 1.7331 0.597 0.591 0.597 0.577 0.601 27,941,563 0.5850 -0.56%
2018-03-07 0 1.780 1.770 1.780 1.760 1.800 888,000 1,578,980 1.7781 0.601 0.597 0.601 0.594 0.608 2,630,631 0.6002 -1.11%
2018-03-06 0 1.800 1.780 1.800 1.760 1.800 884,000 1,573,640 1.7801 0.608 0.601 0.608 0.594 0.608 2,618,781 0.6009 1.12%
2018-03-05 0 1.780 1.770 1.780 1.750 1.800 1,100,000 1,949,940 1.7727 0.601 0.597 0.601 0.591 0.608 3,258,664 0.5984 1.14%
2018-03-02 0 1.760 1.760 1.780 1.730 1.800 1,564,000 2,746,500 1.7561 0.594 0.594 0.601 0.584 0.608 4,633,228 0.5928 -0.56%
2018-03-01 0 1.770 1.770 1.780 1.700 1.860 3,626,000 6,446,720 1.7779 0.597 0.597 0.601 0.574 0.628 10,741,742 0.6002 -0.56%
2018-02-28 0 1.780 1.780 1.800 1.760 1.800 1,568,000 2,794,960 1.7825 0.601 0.601 0.608 0.594 0.608 4,645,077 0.6017 -1.11%
2018-02-27 0 1.800 1.780 1.800 1.770 1.810 2,722,000 4,851,140 1.7822 0.608 0.601 0.608 0.597 0.611 8,063,712 0.6016 1.69%
2018-02-26 0 1.770 1.770 1.790 1.730 1.830 4,170,000 7,408,970 1.7767 0.597 0.597 0.604 0.584 0.618 12,353,299 0.5998 -1.67%
2018-02-23 0 1.800 1.800 1.810 1.780 1.860 4,340,000 7,887,060 1.8173 0.608 0.608 0.611 0.601 0.628 12,856,911 0.6134 -2.17%
2018-02-22 0 1.840 1.840 1.850 1.810 1.960 11,600,000 21,694,580 1.8702 0.621 0.621 0.624 0.611 0.662 34,364,093 0.6313 -3.66%
2018-02-21 0 1.910 1.900 1.910 1.870 2.020 22,450,000 43,914,860 1.9561 0.645 0.641 0.645 0.631 0.682 66,506,371 0.6603 1.06%
2018-02-20 0 1.890 1.870 1.890 1.860 1.950 4,590,000 8,747,840 1.9058 0.638 0.631 0.638 0.628 0.658 13,597,516 0.6433 1.07%
2018-02-15 0 1.870 1.860 1.880 1.830 1.880 610,000 1,132,440 1.8565 0.631 0.628 0.635 0.618 0.635 1,807,077 0.6267 0.54%
2018-02-14 0 1.860 1.840 1.870 1.830 1.880 1,050,000 1,957,260 1.8641 0.628 0.621 0.631 0.618 0.635 3,110,543 0.6292 0.00%
2018-02-13 0 1.860 1.850 1.870 1.830 1.880 990,000 1,837,080 1.8556 0.628 0.624 0.631 0.618 0.635 2,932,798 0.6264 0.54%
2018-02-12 0 1.850 1.830 1.840 1.810 1.870 2,140,000 3,934,040 1.8383 0.624 0.618 0.621 0.611 0.631 6,339,583 0.6206 1.09%
2018-02-09 0 1.830 1.810 1.820 1.760 1.840 2,960,000 5,360,220 1.8109 0.618 0.611 0.614 0.594 0.621 8,768,769 0.6113 -1.08%
2018-02-08 0 1.850 1.840 1.870 1.770 1.880 5,754,000 10,581,900 1.8391 0.624 0.621 0.631 0.597 0.635 17,045,775 0.6208 3.35%
2018-02-07 0 1.790 1.780 1.800 1.770 1.830 1,542,000 2,761,940 1.7911 0.604 0.601 0.608 0.597 0.618 4,568,054 0.6046 0.00%
2018-02-06 0 1.790 1.750 1.800 1.680 1.810 4,406,000 7,696,820 1.7469 0.604 0.591 0.608 0.567 0.611 13,052,431 0.5897 -2.19%
2018-02-05 0 1.830 1.830 1.850 1.830 1.870 2,062,000 3,817,800 1.8515 0.618 0.618 0.624 0.618 0.631 6,108,514 0.6250 -1.61%
2018-02-02 0 1.860 1.860 1.880 1.820 1.880 2,190,000 4,044,580 1.8468 0.628 0.628 0.635 0.614 0.635 6,487,704 0.6234 0.54%
2018-02-01 0 1.850 1.840 1.870 1.800 1.870 4,068,000 7,474,160 1.8373 0.624 0.621 0.631 0.608 0.631 12,051,132 0.6202 0.00%
2018-01-31 0 1.850 1.850 1.860 1.800 1.870 2,812,000 5,155,620 1.8334 0.624 0.624 0.628 0.608 0.631 8,330,330 0.6189 1.09%
2018-01-30 0 1.830 1.830 1.850 1.800 1.840 1,212,000 2,203,700 1.8182 0.618 0.618 0.624 0.608 0.621 3,590,455 0.6138 0.55%
2018-01-29 0 1.820 1.810 1.830 1.810 1.890 1,812,000 3,317,440 1.8308 0.614 0.611 0.618 0.611 0.638 5,367,908 0.6180 -1.09%
2018-01-26 0 1.840 1.830 1.840 1.790 1.850 678,000 1,233,060 1.8187 0.621 0.618 0.621 0.604 0.624 2,008,522 0.6139 2.79%
2018-01-25 0 1.790 1.790 1.810 1.770 1.820 2,854,000 5,121,660 1.7946 0.604 0.604 0.611 0.597 0.614 8,454,752 0.6058 -1.10%
2018-01-24 0 1.810 1.810 1.820 1.780 1.860 5,620,000 10,174,140 1.8103 0.611 0.611 0.614 0.601 0.628 16,648,811 0.6111 -1.63%
2018-01-23 0 1.840 1.840 1.860 1.840 1.870 1,820,000 3,368,360 1.8507 0.621 0.621 0.628 0.621 0.631 5,391,608 0.6247 -1.08%
2018-01-22 0 1.860 1.850 1.880 1.820 1.920 4,670,000 8,648,700 1.8520 0.628 0.624 0.635 0.614 0.648 13,834,510 0.6252 -1.06%
2018-01-19 0 1.880 1.870 1.880 1.840 1.890 1,802,000 3,349,820 1.8589 0.635 0.631 0.635 0.621 0.638 5,338,284 0.6275 0.53%
2018-01-18 0 1.870 1.870 1.880 1.820 1.920 2,638,000 4,950,820 1.8767 0.631 0.631 0.635 0.614 0.648 7,814,869 0.6335 -1.58%
2018-01-17 0 1.900 1.900 1.910 1.890 1.930 3,356,000 6,381,340 1.9015 0.641 0.641 0.645 0.638 0.651 9,941,888 0.6419 -1.55%
2018-01-16 0 1.930 1.920 1.940 1.910 1.970 1,934,000 3,750,780 1.9394 0.651 0.648 0.655 0.645 0.665 5,729,324 0.6547 -2.03%
2018-01-15 0 1.970 1.970 1.990 1.970 2.010 1,770,000 3,529,180 1.9939 0.665 0.665 0.672 0.665 0.678 5,243,487 0.6731 -1.50%
2018-01-12 0 2.000 2.000 2.010 1.990 2.020 1,506,000 3,011,900 1.9999 0.675 0.675 0.678 0.672 0.682 4,461,407 0.6751 0.00%
2018-01-11 0 2.000 2.000 2.020 1.980 2.020 522,000 1,045,100 2.0021 0.675 0.675 0.682 0.668 0.682 1,546,384 0.6758 -0.99%
2018-01-10 0 2.020 2.000 2.020 1.960 2.040 1,336,000 2,687,880 2.0119 0.682 0.675 0.682 0.662 0.689 3,957,796 0.6791 2.02%
2018-01-09 0 1.980 1.980 2.000 1.970 2.040 6,526,000 13,045,540 1.9990 0.668 0.668 0.675 0.665 0.689 19,332,765 0.6748 -2.46%
2018-01-08 0 2.030 2.010 2.030 2.000 2.040 984,000 1,984,880 2.0172 0.685 0.678 0.685 0.675 0.689 2,915,023 0.6809 -0.49%
2018-01-05 0 2.040 2.020 2.050 2.000 2.080 2,976,000 6,070,360 2.0398 0.689 0.682 0.692 0.675 0.702 8,816,167 0.6885 -1.92%
2018-01-04 0 2.080 2.070 2.080 2.060 2.080 524,000 1,084,900 2.0704 0.702 0.699 0.702 0.695 0.702 1,552,309 0.6989 0.48%
2018-01-03 0 2.070 2.060 2.070 2.060 2.090 1,610,000 3,338,020 2.0733 0.699 0.695 0.699 0.695 0.706 4,769,499 0.6999 -0.96%
2018-01-02 0 2.090 2.080 2.100 2.080 2.120 662,000 1,390,960 2.1011 0.706 0.702 0.709 0.702 0.716 1,961,123 0.7093 -1.42%
2017-12-29 0 2.120 2.090 2.120 2.070 2.130 1,126,000 2,376,040 2.1102 0.716 0.706 0.716 0.699 0.719 3,335,687 0.7123 0.95%
2017-12-28 0 2.100 2.070 2.100 2.060 2.110 2,032,000 4,223,540 2.0785 0.709 0.699 0.709 0.695 0.712 6,019,641 0.7016 0.96%
2017-12-27 0 2.080 2.050 2.080 2.050 2.120 1,958,000 4,060,100 2.0736 0.702 0.692 0.702 0.692 0.716 5,800,422 0.7000 -0.95%
2017-12-22 0 2.100 2.090 2.100 2.090 2.200 5,172,000 11,129,240 2.1518 0.709 0.706 0.709 0.706 0.743 15,321,646 0.7264 0.00%
2017-12-21 0 2.100 2.090 2.100 2.040 2.110 1,892,000 3,951,870 2.0887 0.709 0.706 0.709 0.689 0.712 5,604,902 0.7051 3.45%
2017-12-20 0 2.030 2.010 2.030 2.000 2.030 422,000 852,660 2.0205 0.685 0.678 0.685 0.675 0.685 1,250,142 0.6821 0.00%
2017-12-19 0 2.030 2.010 2.030 1.990 2.030 654,000 1,312,100 2.0063 0.685 0.678 0.685 0.672 0.685 1,937,424 0.6772 0.00%
2017-12-18 0 2.030 2.020 2.030 1.990 2.040 434,000 875,420 2.0171 0.685 0.682 0.685 0.672 0.689 1,285,691 0.6809 0.00%
2017-12-15 0 2.030 2.010 2.030 2.010 2.040 342,000 693,240 2.0270 0.685 0.678 0.685 0.678 0.689 1,013,148 0.6842 0.50%
2017-12-14 0 2.020 2.020 2.050 1.980 2.040 426,000 857,313 2.0125 0.682 0.682 0.692 0.668 0.689 1,261,992 0.6793 1.51%
2017-12-13 0 1.990 1.980 1.990 1.990 2.020 996,000 1,991,600 1.9996 0.672 0.668 0.672 0.672 0.682 2,950,572 0.6750 -0.50%
2017-12-12 0 2.000 1.990 2.020 1.990 2.030 520,000 1,046,240 2.0120 0.675 0.672 0.682 0.672 0.685 1,540,459 0.6792 0.00%
2017-12-11 0 2.000 2.000 2.040 2.000 2.030 530,000 1,066,660 2.0126 0.675 0.675 0.689 0.675 0.685 1,570,084 0.6794 -0.99%
2017-12-08 0 2.020 2.000 2.020 1.970 2.020 4,153,000 8,279,980 1.9937 0.682 0.675 0.682 0.665 0.682 12,302,938 0.6730 1.00%
2017-12-07 0 2.000 1.980 2.000 1.960 2.000 2,688,000 5,347,060 1.9892 0.675 0.668 0.675 0.662 0.675 7,962,990 0.6715 1.01%
2017-12-06 0 1.980 1.960 1.980 1.940 2.000 1,712,000 3,366,240 1.9663 0.668 0.662 0.668 0.655 0.675 5,071,666 0.6637 0.51%
2017-12-05 0 1.970 1.970 1.990 1.970 2.030 1,082,000 2,171,520 2.0070 0.665 0.665 0.672 0.665 0.685 3,205,340 0.6775 -1.99%
2017-12-04 0 2.010 2.010 2.040 1.990 2.100 2,312,000 4,723,520 2.0430 0.678 0.678 0.689 0.672 0.709 6,849,119 0.6897 0.00%
2017-12-01 0 2.010 2.010 2.030 1.990 2.100 3,546,000 7,185,940 2.0265 0.678 0.678 0.685 0.672 0.709 10,504,748 0.6841 -0.50%
2017-11-30 0 2.020 2.020 2.040 1.950 2.060 3,154,000 6,405,220 2.0308 0.682 0.682 0.689 0.658 0.695 9,343,479 0.6855 1.51%
2017-11-29 0 1.990 1.990 2.010 1.990 2.050 2,250,000 4,504,120 2.0018 0.672 0.672 0.678 0.672 0.692 6,665,449 0.6757 -3.86%
2017-11-28 0 2.070 2.060 2.070 2.050 2.080 847,000 1,748,120 2.0639 0.699 0.695 0.699 0.692 0.702 2,509,171 0.6967 0.98%
2017-11-27 0 2.050 2.050 2.060 1.990 2.070 1,920,000 3,897,910 2.0302 0.692 0.692 0.695 0.672 0.699 5,687,850 0.6853 0.94%
2017-11-24 0 2.040 2.020 2.050 1.980 2.110 9,488,000 19,377,500 2.0423 0.686 0.679 0.689 0.665 0.709 28,232,012 0.6864 3.55%
2017-11-23 0 1.970 1.970 1.990 1.890 2.000 2,740,000 5,358,160 1.9555 0.662 0.662 0.669 0.635 0.672 8,153,005 0.6572 1.03%
2017-11-22 0 1.950 1.950 1.980 1.850 1.990 2,334,000 4,486,520 1.9222 0.655 0.655 0.665 0.622 0.669 6,944,932 0.6460 5.98%
2017-11-21 0 1.840 1.840 1.850 1.820 1.910 1,656,000 3,073,140 1.8558 0.618 0.618 0.622 0.612 0.642 4,927,510 0.6237 -3.66%
2017-11-20 0 1.910 1.890 1.930 1.900 1.930 1,160,000 2,216,420 1.9107 0.642 0.635 0.649 0.639 0.649 3,451,637 0.6421 0.53%
2017-11-17 0 1.900 1.900 1.920 1.900 1.950 1,152,000 2,220,180 1.9272 0.639 0.639 0.645 0.639 0.655 3,427,833 0.6477 -0.52%
2017-11-16 0 1.910 1.910 1.940 1.890 1.990 2,446,000 4,760,540 1.9463 0.642 0.642 0.652 0.635 0.669 7,278,194 0.6541 -3.54%
2017-11-15 0 1.980 1.970 1.980 1.980 2.000 744,000 1,479,580 1.9887 0.665 0.662 0.665 0.665 0.672 2,213,809 0.6683 -1.00%
2017-11-14 0 2.000 1.980 1.990 1.970 2.020 1,106,000 2,210,480 1.9986 0.672 0.665 0.669 0.662 0.679 3,290,957 0.6717 0.50%
2017-11-13 0 1.990 1.970 1.990 1.970 2.000 1,456,000 2,879,260 1.9775 0.669 0.662 0.669 0.662 0.672 4,332,400 0.6646 1.02%
2017-11-10 0 1.970 1.970 1.980 1.960 2.000 1,438,000 2,849,200 1.9814 0.662 0.662 0.665 0.659 0.672 4,278,840 0.6659 -1.50%
2017-11-09 0 2.000 1.990 2.000 1.980 2.030 1,112,000 2,220,040 1.9964 0.672 0.669 0.672 0.665 0.682 3,308,811 0.6709 -1.48%
2017-11-08 0 2.030 2.010 2.030 2.000 2.040 1,040,000 2,108,740 2.0276 0.682 0.676 0.682 0.672 0.686 3,094,571 0.6814 0.50%
2017-11-07 0 2.020 2.010 2.020 2.000 2.030 1,066,000 2,149,080 2.0160 0.679 0.676 0.679 0.672 0.682 3,171,936 0.6775 1.00%
2017-11-06 0 2.000 2.000 2.010 1.990 2.050 1,948,000 3,908,200 2.0063 0.672 0.672 0.676 0.669 0.689 5,796,370 0.6742 -2.44%
2017-11-03 0 2.050 2.040 2.050 2.030 2.070 1,358,000 2,782,240 2.0488 0.689 0.686 0.689 0.682 0.696 4,040,796 0.6885 -1.44%
2017-11-02 0 2.080 2.060 2.080 2.030 2.100 1,286,000 2,642,260 2.0546 0.699 0.692 0.699 0.682 0.706 3,826,556 0.6905 2.46%
2017-11-01 0 2.030 2.030 2.040 2.010 2.050 1,446,000 2,953,940 2.0428 0.682 0.682 0.686 0.676 0.689 4,302,644 0.6865 0.50%
2017-10-31 0 2.020 2.020 2.030 2.000 2.030 482,000 969,020 2.0104 0.679 0.679 0.682 0.672 0.682 1,434,215 0.6756 1.00%
2017-10-30 0 2.000 1.990 2.000 2.000 2.020 754,000 1,513,240 2.0069 0.672 0.669 0.672 0.672 0.679 2,243,564 0.6745 0.50%
2017-10-27 0 1.990 1.990 2.000 1.990 2.040 2,046,000 4,112,770 2.0102 0.669 0.669 0.672 0.669 0.686 6,087,974 0.6756 -1.97%
2017-10-26 0 2.030 2.030 2.040 2.010 2.050 1,632,000 3,315,880 2.0318 0.682 0.682 0.686 0.676 0.689 4,856,096 0.6828 0.00%
2017-10-25 0 2.030 2.030 2.040 2.030 2.070 696,000 1,423,980 2.0459 0.682 0.682 0.686 0.682 0.696 2,070,982 0.6876 -0.98%
2017-10-24 0 2.050 2.050 2.090 2.050 2.090 206,000 424,000 2.0583 0.689 0.689 0.702 0.689 0.702 612,963 0.6917 -0.49%
2017-10-23 0 2.060 2.060 2.090 2.050 2.110 140,000 289,960 2.0711 0.692 0.692 0.702 0.689 0.709 416,577 0.6961 -0.48%
2017-10-20 0 2.070 2.060 2.070 2.060 2.080 1,006,000 2,083,600 2.0712 0.696 0.692 0.696 0.692 0.699 2,993,403 0.6961 0.00%
2017-10-19 0 2.070 2.070 2.090 2.040 2.150 582,000 1,197,060 2.0568 0.696 0.696 0.702 0.686 0.723 1,731,770 0.6912 0.00%
2017-10-18 0 2.070 2.070 2.100 2.070 2.100 312,000 649,200 2.0808 0.696 0.696 0.706 0.696 0.706 928,371 0.6993 -0.96%
2017-10-17 0 2.090 2.090 2.120 2.090 2.120 506,000 1,066,060 2.1068 0.702 0.702 0.712 0.702 0.712 1,505,628 0.7081 -2.79%
2017-10-16 0 2.150 2.130 2.150 2.100 2.160 598,000 1,268,880 2.1219 0.723 0.716 0.723 0.706 0.726 1,779,378 0.7131 1.90%
2017-10-13 0 2.110 2.100 2.110 2.070 2.110 358,000 745,180 2.0815 0.709 0.706 0.709 0.696 0.709 1,065,247 0.6995 -0.47%
2017-10-12 0 2.120 2.080 2.120 2.090 2.150 700,000 1,483,060 2.1187 0.712 0.699 0.712 0.702 0.723 2,082,884 0.7120 -1.85%
2017-10-11 0 2.160 2.150 2.170 2.150 2.180 250,000 539,940 2.1598 0.726 0.723 0.729 0.723 0.733 743,887 0.7258 0.00%
2017-10-10 0 2.160 2.160 2.170 2.150 2.160 346,000 745,320 2.1541 0.726 0.726 0.729 0.723 0.726 1,029,540 0.7239 -0.46%
2017-10-09 0 2.170 2.170 2.180 2.160 2.210 1,826,000 3,975,700 2.1773 0.729 0.729 0.733 0.726 0.743 5,433,353 0.7317 -0.46%
2017-10-06 0 2.180 2.150 2.180 2.150 2.190 1,748,000 3,805,900 2.1773 0.733 0.723 0.733 0.723 0.736 5,201,260 0.7317 0.00%
2017-10-04 0 2.180 2.180 2.190 2.150 2.210 2,494,000 5,447,940 2.1844 0.733 0.733 0.736 0.723 0.743 7,421,020 0.7341 0.46%
2017-10-03 0 2.170 2.140 2.170 2.030 2.170 3,458,000 7,289,240 2.1079 0.729 0.719 0.729 0.682 0.729 10,289,449 0.7084 6.37%
2017-09-29 0 2.040 2.020 2.040 2.000 2.050 244,000 495,340 2.0301 0.686 0.679 0.686 0.672 0.689 726,034 0.6823 0.99%
2017-09-28 0 2.020 2.010 2.020 2.000 2.040 96,000 192,880 2.0092 0.679 0.676 0.679 0.672 0.686 285,653 0.6752 0.00%
2017-09-27 0 2.020 2.010 2.020 2.000 2.040 114,000 229,900 2.0167 0.679 0.676 0.679 0.672 0.686 339,213 0.6777 -0.49%
2017-09-26 0 2.030 2.020 2.030 2.000 2.050 368,000 741,320 2.0145 0.682 0.679 0.682 0.672 0.689 1,095,002 0.6770 1.00%
2017-09-25 0 2.010 2.000 2.010 1.990 2.010 554,000 1,108,740 2.0013 0.676 0.672 0.676 0.669 0.676 1,648,454 0.6726 -0.50%
2017-09-22 0 2.020 2.020 2.030 1.980 2.030 1,308,000 2,617,280 2.0010 0.679 0.679 0.682 0.665 0.682 3,892,018 0.6725 0.50%
2017-09-21 0 2.010 2.000 2.020 1.990 2.020 1,440,000 2,880,500 2.0003 0.676 0.672 0.679 0.669 0.679 4,284,791 0.6723 -0.50%
2017-09-20 0 2.020 2.010 2.020 1.990 2.020 572,000 1,144,860 2.0015 0.679 0.676 0.679 0.669 0.679 1,702,014 0.6727 0.00%
2017-09-19 0 2.020 2.020 2.030 1.960 2.040 1,294,000 2,586,280 1.9987 0.679 0.679 0.682 0.659 0.686 3,850,361 0.6717 -0.98%
2017-09-18 0 2.040 2.030 2.050 2.030 2.060 396,000 805,320 2.0336 0.686 0.682 0.689 0.682 0.692 1,178,318 0.6834 -0.97%
2017-09-15 0 2.060 2.040 2.060 2.030 2.060 240,000 491,560 2.0482 0.692 0.686 0.692 0.682 0.692 714,132 0.6883 0.49%
2017-09-14 0 2.050 2.050 2.060 2.030 2.050 558,000 1,136,280 2.0363 0.689 0.689 0.692 0.682 0.689 1,660,356 0.6844 -0.97%
2017-09-13 0 2.070 2.050 2.070 2.050 2.080 242,000 499,060 2.0622 0.696 0.689 0.696 0.689 0.699 720,083 0.6931 0.00%
2017-09-12 0 2.070 2.070 2.080 2.050 2.100 990,000 2,044,120 2.0648 0.696 0.696 0.699 0.689 0.706 2,945,794 0.6939 -0.29%
2017-09-11 0 2.090 2.080 2.090 2.070 2.120 688,000 1,444,740 2.0999 0.698 0.694 0.698 0.691 0.708 2,060,984 0.7010 -0.48%
2017-09-08 0 2.100 2.080 2.100 2.070 2.110 1,050,000 2,194,060 2.0896 0.701 0.694 0.701 0.691 0.704 3,145,396 0.6975 0.96%
2017-09-07 0 2.080 2.070 2.080 2.060 2.140 2,490,000 5,219,640 2.0962 0.694 0.691 0.694 0.688 0.714 7,459,083 0.6998 1.46%
2017-09-06 0 2.050 2.040 2.050 2.020 2.120 5,140,000 10,607,870 2.0638 0.684 0.681 0.684 0.674 0.708 15,397,464 0.6889 1.49%
2017-09-05 0 2.020 2.020 2.040 2.020 2.040 896,000 1,813,200 2.0237 0.674 0.674 0.681 0.674 0.681 2,684,072 0.6755 -1.94%
2017-09-04 0 2.060 2.060 2.070 2.030 2.060 140,000 287,680 2.0549 0.688 0.688 0.691 0.678 0.688 419,386 0.6860 0.00%
2017-09-01 0 2.060 2.060 2.090 2.050 2.070 464,000 957,780 2.0642 0.688 0.688 0.698 0.684 0.691 1,389,966 0.6891 -2.37%
2017-08-31 0 2.110 2.110 2.120 2.070 2.120 1,242,000 2,614,920 2.1054 0.704 0.704 0.708 0.691 0.708 3,720,555 0.7028 1.93%
2017-08-30 0 2.070 2.070 2.080 2.030 2.100 872,000 1,807,560 2.0729 0.691 0.691 0.694 0.678 0.701 2,612,177 0.6920 1.97%
2017-08-29 0 2.030 2.030 2.050 2.000 2.040 946,000 1,911,820 2.0210 0.678 0.678 0.684 0.668 0.681 2,833,852 0.6746 0.00%
2017-08-28 0 2.030 2.030 2.040 2.000 2.060 1,334,000 2,693,800 2.0193 0.678 0.678 0.681 0.668 0.688 3,996,151 0.6741 -1.46%
2017-08-25 0 2.060 2.050 2.060 2.040 2.090 290,000 595,480 2.0534 0.688 0.684 0.688 0.681 0.698 868,729 0.6855 -0.48%
2017-08-24 0 2.070 2.040 2.070 2.030 2.070 492,000 1,010,820 2.0545 0.691 0.681 0.691 0.678 0.691 1,473,843 0.6858 0.00%
2017-08-22 0 2.070 2.060 2.070 2.050 2.100 640,000 1,329,480 2.0773 0.691 0.688 0.691 0.684 0.701 1,917,194 0.6935 0.98%
2017-08-21 0 2.050 2.040 2.050 2.050 2.130 1,844,000 3,855,220 2.0907 0.684 0.681 0.684 0.684 0.711 5,523,915 0.6979 -2.38%
2017-08-18 0 2.100 2.100 2.150 2.100 2.140 300,000 634,260 2.1142 0.701 0.701 0.718 0.701 0.714 898,685 0.7058 -1.87%
2017-08-17 0 2.140 2.130 2.160 2.130 2.140 150,000 320,480 2.1365 0.714 0.711 0.721 0.711 0.714 449,342 0.7132 -0.47%
2017-08-16 0 2.150 2.150 2.160 2.140 2.170 262,000 565,540 2.1585 0.718 0.718 0.721 0.714 0.724 784,851 0.7206 -0.46%
2017-08-15 0 2.160 2.160 2.170 2.140 2.180 1,008,000 2,180,800 2.1635 0.721 0.721 0.724 0.714 0.728 3,019,581 0.7222 0.93%
2017-08-14 0 2.140 2.140 2.150 2.120 2.160 306,000 654,580 2.1392 0.714 0.714 0.718 0.708 0.721 916,658 0.7141 1.90%
2017-08-11 0 2.100 2.090 2.110 2.080 2.130 2,794,000 5,870,360 2.1011 0.701 0.698 0.704 0.694 0.711 8,369,750 0.7014 -1.87%
2017-08-10 0 2.140 2.130 2.140 2.080 2.200 1,554,000 3,305,560 2.1271 0.714 0.711 0.714 0.694 0.734 4,655,187 0.7101 -2.28%
2017-08-09 0 2.190 2.190 2.200 2.180 2.250 3,980,000 8,751,780 2.1989 0.731 0.731 0.734 0.728 0.751 11,922,550 0.7341 -1.79%
2017-08-08 0 2.230 2.220 2.230 2.200 2.280 3,854,000 8,610,600 2.2342 0.744 0.741 0.744 0.734 0.761 11,545,103 0.7458 0.90%
2017-08-07 0 2.210 2.200 2.210 2.090 2.210 4,800,000 10,273,750 2.1404 0.738 0.734 0.738 0.698 0.738 14,378,955 0.7145 5.24%
2017-08-04 0 2.100 2.100 2.110 2.080 2.120 2,674,000 5,593,980 2.0920 0.701 0.701 0.704 0.694 0.708 8,010,276 0.6984 0.96%
2017-08-03 0 2.080 2.080 2.090 2.030 2.090 638,000 1,325,460 2.0775 0.694 0.694 0.698 0.678 0.698 1,911,203 0.6935 1.46%
2017-08-02 0 2.050 2.050 2.060 2.010 2.050 2,240,000 4,558,900 2.0352 0.684 0.684 0.688 0.671 0.684 6,710,179 0.6794 1.49%
2017-08-01 0 2.020 2.020 2.030 2.000 2.050 736,180 1,493,285 2.0284 0.674 0.674 0.678 0.668 0.684 2,205,312 0.6771 -0.98%
2017-07-31 0 2.040 2.040 2.050 2.030 2.060 1,322,000 2,694,680 2.0383 0.681 0.681 0.684 0.678 0.688 3,960,204 0.6804 0.00%
2017-07-28 0 2.040 2.040 2.050 2.020 2.060 996,000 2,028,640 2.0368 0.681 0.681 0.684 0.674 0.688 2,983,633 0.6799 -0.97%
2017-07-27 0 2.060 2.060 2.070 2.010 2.070 812,000 1,663,200 2.0483 0.688 0.688 0.691 0.671 0.691 2,432,440 0.6838 -0.48%
2017-07-26 0 2.070 2.050 2.070 2.050 2.140 1,440,000 3,000,744 2.0839 0.691 0.684 0.691 0.684 0.714 4,313,686 0.6956 -2.36%
2017-07-25 0 2.120 2.120 2.130 2.100 2.160 2,702,000 5,774,930 2.1373 0.708 0.708 0.711 0.701 0.721 8,094,153 0.7135 0.95%
2017-07-24 0 2.100 2.090 2.100 2.040 2.120 2,656,000 5,522,640 2.0793 0.701 0.698 0.701 0.681 0.708 7,956,355 0.6941 3.45%
2017-07-21 0 2.030 2.030 2.040 1.990 2.050 2,506,000 5,069,100 2.0228 0.678 0.678 0.681 0.664 0.684 7,507,013 0.6752 0.50%
2017-07-20 0 2.020 2.010 2.020 1.990 2.030 2,974,000 5,960,960 2.0044 0.674 0.671 0.674 0.664 0.678 8,908,961 0.6691 1.51%
2017-07-19 0 1.990 1.980 1.990 1.870 2.010 3,298,000 6,520,380 1.9771 0.664 0.661 0.664 0.624 0.671 9,879,540 0.6600 5.85%
2017-07-18 0 1.880 1.880 1.910 1.870 1.930 1,860,000 3,525,160 1.8952 0.628 0.628 0.638 0.624 0.644 5,571,845 0.6327 -2.59%
2017-07-17 0 1.930 1.890 1.930 1.890 1.940 1,250,000 2,386,120 1.9089 0.644 0.631 0.644 0.631 0.648 3,744,519 0.6372 0.00%
2017-07-14 0 1.930 1.920 1.930 1.900 1.960 1,134,000 2,178,780 1.9213 0.644 0.641 0.644 0.634 0.654 3,397,028 0.6414 -1.03%
2017-07-13 0 1.950 1.940 1.950 1.940 1.960 1,064,000 2,070,860 1.9463 0.651 0.648 0.651 0.648 0.654 3,187,335 0.6497 0.00%
2017-07-12 0 1.950 1.940 1.950 1.910 1.960 984,000 1,907,400 1.9384 0.651 0.648 0.651 0.638 0.654 2,947,686 0.6471 0.52%
2017-07-11 0 1.940 1.930 1.940 1.900 1.940 1,542,000 2,950,280 1.9133 0.648 0.644 0.648 0.634 0.648 4,619,239 0.6387 0.00%
2017-07-10 0 1.940 1.940 1.950 1.920 1.980 2,896,000 5,675,120 1.9596 0.648 0.648 0.651 0.641 0.661 8,675,303 0.6542 -0.51%
2017-07-07 0 1.950 1.940 1.960 1.920 2.000 1,398,000 2,723,640 1.9482 0.651 0.648 0.654 0.641 0.668 4,187,871 0.6504 -2.01%
2017-07-06 0 1.990 1.980 1.990 1.970 2.070 3,840,000 7,723,780 2.0114 0.664 0.661 0.664 0.658 0.691 11,503,164 0.6714 0.51%
2017-07-05 0 1.980 1.980 1.990 1.950 2.000 1,466,000 2,898,900 1.9774 0.661 0.661 0.664 0.651 0.668 4,391,572 0.6601 1.02%
2017-07-04 0 1.960 1.960 1.980 1.940 2.000 2,592,000 5,080,940 1.9602 0.654 0.654 0.661 0.648 0.668 7,764,636 0.6544 -1.51%
2017-07-03 0 1.990 1.990 2.000 1.970 2.140 4,878,100 9,841,220 2.0174 0.664 0.664 0.668 0.658 0.714 14,612,912 0.6735 -3.40%
2017-06-30 0 2.060 2.050 2.060 1.850 2.120 18,759,000 37,634,940 2.0062 0.688 0.684 0.688 0.618 0.708 56,194,753 0.6697 10.16%
2017-06-29 0 1.870 1.860 1.870 1.800 1.870 5,428,000 9,994,120 1.8412 0.624 0.621 0.624 0.601 0.624 16,260,201 0.6146 3.89%
2017-06-28 0 1.800 1.800 1.810 1.740 1.800 2,838,000 5,006,260 1.7640 0.601 0.601 0.604 0.581 0.601 8,501,557 0.5889 2.86%
2017-06-27 0 1.750 1.750 1.760 1.740 1.780 1,076,000 1,887,840 1.7545 0.584 0.584 0.588 0.581 0.594 3,223,282 0.5857 -0.57%
2017-06-26 0 1.760 1.750 1.770 1.680 1.840 5,368,000 9,495,240 1.7689 0.588 0.584 0.591 0.561 0.614 16,080,465 0.5905 -2.22%
2017-06-23 0 1.800 1.790 1.810 1.790 1.820 1,794,000 3,231,520 1.8013 0.601 0.598 0.604 0.598 0.608 5,374,134 0.6013 0.56%
2017-06-22 0 1.790 1.780 1.800 1.780 1.800 311,000 556,380 1.7890 0.598 0.594 0.601 0.594 0.601 931,636 0.5972 0.00%
2017-06-21 0 1.790 1.790 1.800 1.780 1.810 1,734,000 3,119,480 1.7990 0.598 0.598 0.601 0.594 0.604 5,194,397 0.6005 -0.56%
2017-06-20 0 1.800 1.790 1.810 1.760 1.820 3,056,000 5,458,280 1.7861 0.601 0.598 0.604 0.588 0.608 9,154,601 0.5962 1.69%
2017-06-19 0 1.770 1.770 1.780 1.770 1.780 876,000 1,552,860 1.7727 0.591 0.591 0.594 0.591 0.594 2,624,159 0.5918 0.57%
2017-06-16 0 1.760 1.760 1.770 1.750 1.770 1,168,000 2,059,540 1.7633 0.588 0.588 0.591 0.584 0.591 3,498,879 0.5886 -0.56%
2017-06-15 0 1.770 1.770 1.780 1.740 1.770 1,494,000 2,630,180 1.7605 0.591 0.591 0.594 0.581 0.591 4,475,450 0.5877 0.00%
2017-06-14 0 1.770 1.760 1.780 1.750 1.780 1,384,000 2,446,820 1.7679 0.591 0.588 0.594 0.584 0.594 4,145,932 0.5902 1.14%
2017-06-13 0 1.750 1.750 1.760 1.740 1.760 1,060,000 1,852,640 1.7478 0.584 0.584 0.588 0.581 0.588 3,175,353 0.5834 1.16%
2017-06-12 0 1.730 1.730 1.740 1.720 1.750 304,000 527,140 1.7340 0.578 0.578 0.581 0.574 0.584 910,667 0.5789 -0.57%
2017-06-09 0 1.740 1.740 1.750 1.730 1.760 2,098,000 3,655,360 1.7423 0.581 0.581 0.584 0.578 0.588 6,284,802 0.5816 -1.14%
2017-06-08 0 1.760 1.750 1.760 1.740 1.760 1,644,000 2,889,280 1.7575 0.588 0.584 0.588 0.581 0.588 4,924,792 0.5867 -0.56%
2017-06-07 0 1.770 1.760 1.770 1.760 1.780 276,000 488,460 1.7698 0.591 0.588 0.591 0.588 0.594 826,790 0.5908 0.57%
2017-06-06 0 1.760 1.760 1.770 1.750 1.790 1,070,000 1,894,220 1.7703 0.588 0.588 0.591 0.584 0.598 3,205,309 0.5910 -1.12%
2017-06-05 0 1.780 1.760 1.780 1.760 1.800 1,758,000 3,123,240 1.7766 0.594 0.588 0.594 0.588 0.601 5,266,292 0.5931 0.56%
2017-06-02 0 1.770 1.770 1.790 1.770 1.800 1,270,000 2,261,140 1.7804 0.591 0.591 0.598 0.591 0.601 3,804,432 0.5943 -1.67%
2017-06-01 0 1.800 1.770 1.800 1.750 1.800 1,830,000 3,266,360 1.7849 0.601 0.591 0.601 0.584 0.601 5,481,977 0.5958 2.86%
2017-05-31 0 1.750 1.740 1.750 1.740 1.760 970,000 1,696,340 1.7488 0.584 0.581 0.584 0.581 0.588 2,905,747 0.5838 0.00%
2017-05-29 0 1.750 1.740 1.760 1.720 1.760 2,340,000 4,092,300 1.7488 0.584 0.581 0.588 0.574 0.588 7,009,740 0.5838 0.57%
2017-05-26 0 1.740 1.740 1.750 1.720 1.760 2,100,000 3,656,340 1.7411 0.581 0.581 0.584 0.574 0.588 6,290,793 0.5812 -0.57%
2017-05-25 0 1.750 1.750 1.760 1.750 1.760 394,000 689,700 1.7505 0.584 0.584 0.588 0.584 0.588 1,180,273 0.5844 0.00%
2017-05-24 0 1.750 1.750 1.760 1.730 1.760 644,000 1,126,880 1.7498 0.584 0.584 0.588 0.578 0.588 1,929,176 0.5841 -0.57%
2017-05-23 0 1.760 1.760 1.770 1.740 1.850 3,042,000 5,418,140 1.7811 0.588 0.588 0.591 0.581 0.618 9,112,663 0.5946 0.57%
2017-05-22 0 1.750 1.730 1.740 1.720 1.750 922,000 1,601,660 1.7372 0.584 0.578 0.581 0.574 0.584 2,761,958 0.5799 1.16%
2017-05-19 0 1.730 1.730 1.740 1.720 1.740 488,000 845,720 1.7330 0.578 0.578 0.581 0.574 0.581 1,461,860 0.5785 0.58%
2017-05-18 0 1.720 1.720 1.730 1.700 1.750 888,000 1,527,680 1.7204 0.574 0.574 0.578 0.567 0.584 2,660,107 0.5743 -0.58%
2017-05-17 0 1.730 1.730 1.750 1.720 1.760 470,000 819,120 1.7428 0.578 0.578 0.584 0.574 0.588 1,407,939 0.5818 -0.57%
2017-05-16 0 1.740 1.720 1.740 1.720 1.740 400,000 692,000 1.7300 0.581 0.574 0.581 0.574 0.581 1,198,246 0.5775 0.00%
2017-05-15 0 1.740 1.730 1.740 1.720 1.750 380,000 657,000 1.7289 0.581 0.578 0.581 0.574 0.584 1,138,334 0.5772 -1.14%
2017-05-12 0 1.760 1.750 1.760 1.740 1.760 774,000 1,359,320 1.7562 0.588 0.584 0.588 0.581 0.588 2,318,606 0.5863 0.00%
2017-05-11 0 1.760 1.760 1.770 1.710 1.770 1,368,000 2,395,660 1.7512 0.588 0.588 0.591 0.571 0.591 4,098,002 0.5846 0.57%
2017-05-10 0 1.750 1.750 1.760 1.740 1.770 1,352,000 2,365,500 1.7496 0.584 0.584 0.588 0.581 0.591 4,050,072 0.5841 -1.69%
2017-05-09 0 1.780 1.740 1.780 1.690 1.780 3,484,000 6,052,260 1.7372 0.594 0.581 0.594 0.564 0.594 10,436,725 0.5799 2.89%
2017-05-08 0 1.730 1.710 1.730 1.700 1.740 1,064,000 1,830,520 1.7204 0.578 0.571 0.578 0.567 0.581 3,187,335 0.5743 2.37%
2017-05-05 0 1.690 1.690 1.700 1.690 1.710 216,000 366,920 1.6987 0.564 0.564 0.567 0.564 0.571 647,053 0.5671 0.00%
2017-05-04 0 1.690 1.690 1.710 1.690 1.720 824,000 1,406,280 1.7067 0.564 0.564 0.571 0.564 0.574 2,468,387 0.5697 -1.17%
2017-05-02 0 1.710 1.700 1.710 1.690 1.740 1,420,000 2,435,640 1.7152 0.571 0.567 0.571 0.564 0.581 4,253,774 0.5726 0.00%
2017-04-28 0 1.710 1.710 1.720 1.660 1.720 656,000 1,108,840 1.6903 0.571 0.571 0.574 0.554 0.574 1,965,124 0.5643 0.59%
2017-04-27 0 1.700 1.680 1.700 1.670 1.710 1,076,000 1,814,980 1.6868 0.567 0.561 0.567 0.557 0.571 3,223,282 0.5631 0.59%
2017-04-26 0 1.690 1.690 1.700 1.690 1.730 1,012,000 1,723,540 1.7031 0.564 0.564 0.567 0.564 0.578 3,031,563 0.5685 -2.31%
2017-04-25 0 1.730 1.730 1.740 1.660 1.780 2,864,000 4,960,320 1.7320 0.578 0.578 0.581 0.554 0.594 8,579,443 0.5782 2.98%
2017-04-24 0 1.680 1.670 1.690 1.630 1.700 822,000 1,368,140 1.6644 0.561 0.557 0.564 0.544 0.567 2,462,396 0.5556 0.00%
2017-04-21 0 1.680 1.680 1.690 1.660 1.690 562,000 941,500 1.6753 0.561 0.561 0.564 0.554 0.564 1,683,536 0.5592 0.60%
2017-04-20 0 1.670 1.670 1.690 1.630 1.680 468,000 775,760 1.6576 0.557 0.557 0.564 0.544 0.561 1,401,948 0.5533 1.83%
2017-04-19 0 1.640 1.640 1.670 1.610 1.670 404,000 660,400 1.6347 0.547 0.547 0.557 0.537 0.557 1,210,229 0.5457 0.00%
2017-04-18 0 1.640 1.640 1.660 1.640 1.700 1,338,000 2,224,860 1.6628 0.547 0.547 0.554 0.547 0.567 4,008,134 0.5551 -4.65%
2017-04-13 0 1.720 1.720 1.730 1.710 1.750 678,000 1,174,080 1.7317 0.574 0.574 0.578 0.571 0.584 2,031,027 0.5781 0.58%
2017-04-12 0 1.710 1.710 1.720 1.680 1.780 6,954,000 12,069,300 1.7356 0.571 0.571 0.574 0.561 0.594 20,831,511 0.5794 2.40%
2017-04-11 0 1.670 1.670 1.690 1.650 1.700 1,974,000 3,288,340 1.6658 0.557 0.557 0.564 0.551 0.567 5,913,345 0.5561 -1.76%
2017-04-10 0 1.700 1.670 1.700 1.650 1.700 2,488,000 4,181,100 1.6805 0.567 0.557 0.567 0.551 0.567 7,453,092 0.5610 1.19%
2017-04-07 0 1.680 1.680 1.690 1.600 1.710 4,294,000 7,187,980 1.6740 0.561 0.561 0.564 0.534 0.571 12,863,173 0.5588 5.00%
2017-04-06 0 1.600 1.610 1.620 1.580 1.620 8,174,000 13,035,150 1.5947 0.534 0.537 0.541 0.527 0.541 24,486,162 0.5323 -0.62%
2017-04-05 0 1.610 1.600 1.610 1.580 1.620 770,000 1,231,740 1.5997 0.537 0.534 0.537 0.527 0.541 2,306,624 0.5340 1.90%
2017-04-03 0 1.580 1.560 1.580 1.560 1.620 2,006,000 3,164,680 1.5776 0.527 0.521 0.527 0.521 0.541 6,009,205 0.5266 -1.25%
2017-03-31 0 1.600 1.600 1.620 1.590 1.610 992,000 1,588,940 1.6018 0.534 0.534 0.541 0.531 0.537 2,971,651 0.5347 0.00%
2017-03-30 0 1.600 1.600 1.610 1.600 1.610 264,000 424,240 1.6070 0.534 0.534 0.537 0.534 0.537 790,843 0.5364 0.63%
2017-03-29 0 1.590 1.590 1.600 1.560 1.600 1,550,500 2,466,125 1.5905 0.531 0.531 0.534 0.521 0.534 4,644,702 0.5310 0.00%
2017-03-28 0 1.590 1.590 1.600 1.580 1.620 2,210,000 3,531,260 1.5979 0.531 0.531 0.534 0.527 0.541 6,620,310 0.5334 -0.62%
2017-03-27 0 1.600 1.600 1.610 1.600 1.650 2,042,000 3,289,460 1.6109 0.534 0.534 0.537 0.534 0.551 6,117,047 0.5378 -1.23%
2017-03-24 0 1.620 1.620 1.640 1.620 1.640 310,000 505,100 1.6294 0.541 0.541 0.547 0.541 0.547 928,641 0.5439 -2.41%
2017-03-23 0 1.660 1.660 1.670 1.630 1.660 360,000 596,700 1.6575 0.554 0.554 0.557 0.544 0.554 1,078,422 0.5533 1.22%
2017-03-22 0 1.640 1.630 1.640 1.620 1.660 478,000 780,520 1.6329 0.547 0.544 0.547 0.541 0.554 1,431,904 0.5451 -0.61%
2017-03-21 0 1.650 1.650 1.660 1.610 1.660 914,000 1,505,720 1.6474 0.551 0.551 0.554 0.537 0.554 2,737,993 0.5499 0.61%
2017-03-20 0 1.640 1.630 1.650 1.640 1.670 600,000 992,680 1.6545 0.547 0.544 0.551 0.547 0.557 1,797,369 0.5523 -1.20%
2017-03-17 0 1.660 1.650 1.660 1.660 1.680 478,000 800,500 1.6747 0.554 0.551 0.554 0.554 0.561 1,431,904 0.5590 -0.60%
2017-03-16 0 1.670 1.660 1.670 1.650 1.680 824,000 1,380,120 1.6749 0.557 0.554 0.557 0.551 0.561 2,468,387 0.5591 1.83%
2017-03-15 0 1.640 1.640 1.650 1.620 1.650 448,000 734,440 1.6394 0.547 0.547 0.551 0.541 0.551 1,342,036 0.5473 1.86%
2017-03-14 0 1.610 1.610 1.620 1.600 1.640 1,284,000 2,071,600 1.6134 0.537 0.537 0.541 0.534 0.547 3,846,370 0.5386 -0.62%
2017-03-13 0 1.620 1.620 1.630 1.620 1.650 848,000 1,381,780 1.6295 0.541 0.541 0.544 0.541 0.551 2,540,282 0.5439 -1.22%
2017-03-10 0 1.640 1.640 1.660 1.630 1.670 1,434,000 2,357,260 1.6438 0.547 0.547 0.554 0.544 0.557 4,295,713 0.5487 1.23%
2017-03-09 0 1.620 1.620 1.630 1.600 1.680 2,882,000 4,718,580 1.6373 0.541 0.541 0.544 0.534 0.561 8,633,364 0.5466 -4.14%
2017-03-08 0 1.690 1.680 1.690 1.670 1.720 3,280,000 5,534,600 1.6874 0.564 0.561 0.564 0.557 0.574 9,825,619 0.5633 -1.17%
2017-03-07 0 1.710 1.700 1.710 1.680 1.710 1,174,000 1,993,420 1.6980 0.571 0.567 0.571 0.561 0.571 3,516,853 0.5668 0.59%
2017-03-06 0 1.700 1.690 1.710 1.690 1.720 1,464,000 2,495,020 1.7042 0.567 0.564 0.571 0.564 0.574 4,385,581 0.5689 0.59%
2017-03-03 0 1.690 1.680 1.690 1.670 1.700 662,000 1,113,740 1.6824 0.564 0.561 0.564 0.557 0.567 1,983,098 0.5616 -1.17%
2017-03-02 0 1.710 1.680 1.710 1.680 1.720 1,324,000 2,238,900 1.6910 0.571 0.561 0.571 0.561 0.574 3,966,195 0.5645 0.59%
2017-03-01 0 1.700 1.690 1.700 1.690 1.740 1,784,000 3,037,640 1.7027 0.567 0.564 0.567 0.564 0.581 5,344,178 0.5684 -1.73%
2017-02-28 0 1.730 1.700 1.730 1.680 1.750 1,582,000 2,706,920 1.7111 0.578 0.567 0.578 0.561 0.584 4,739,064 0.5712 1.17%
2017-02-27 0 1.710 1.710 1.720 1.700 1.730 886,000 1,521,000 1.7167 0.571 0.571 0.574 0.567 0.578 2,654,115 0.5731 -0.58%
2017-02-24 0 1.720 1.720 1.730 1.720 1.760 2,132,000 3,706,080 1.7383 0.574 0.574 0.578 0.574 0.588 6,386,652 0.5803 -0.58%
2017-02-23 0 1.730 1.730 1.740 1.670 1.770 3,108,000 5,367,940 1.7271 0.578 0.578 0.581 0.557 0.591 9,310,373 0.5766 2.98%
2017-02-22 0 1.680 1.680 1.690 1.670 1.710 804,000 1,356,340 1.6870 0.561 0.561 0.564 0.557 0.571 2,408,475 0.5632 -1.75%
2017-02-21 0 1.710 1.700 1.710 1.700 1.710 722,000 1,233,420 1.7083 0.571 0.567 0.571 0.567 0.571 2,162,834 0.5703 0.00%
2017-02-20 0 1.710 1.710 1.720 1.660 1.720 3,410,000 5,792,520 1.6987 0.571 0.571 0.574 0.554 0.574 10,215,049 0.5671 0.59%
2017-02-17 0 1.700 1.680 1.700 1.680 1.710 380,000 642,580 1.6910 0.567 0.561 0.567 0.561 0.571 1,138,334 0.5645 0.00%
2017-02-16 0 1.700 1.690 1.700 1.680 1.730 2,868,000 4,878,840 1.7011 0.567 0.564 0.567 0.561 0.578 8,591,426 0.5679 -1.73%
2017-02-15 0 1.730 1.710 1.730 1.710 1.740 7,142,000 12,177,540 1.7051 0.578 0.571 0.578 0.571 0.581 21,394,687 0.5692 0.58%
2017-02-14 0 1.720 1.710 1.730 1.710 1.750 1,270,000 2,190,160 1.7245 0.574 0.571 0.578 0.571 0.584 3,804,432 0.5757 -2.27%
2017-02-13 0 1.760 1.760 1.770 1.720 1.780 846,000 1,485,120 1.7555 0.588 0.588 0.591 0.574 0.594 2,534,291 0.5860 1.15%
2017-02-10 0 1.740 1.740 1.760 1.730 1.760 1,016,000 1,775,200 1.7472 0.581 0.581 0.588 0.578 0.588 3,043,545 0.5833 -0.57%
2017-02-09 0 1.750 1.740 1.750 1.700 1.750 1,904,000 3,294,640 1.7304 0.584 0.581 0.584 0.567 0.584 5,703,652 0.5776 2.34%
2017-02-08 0 1.710 1.710 1.720 1.690 1.720 870,000 1,484,680 1.7065 0.571 0.571 0.574 0.564 0.574 2,606,186 0.5697 0.00%
2017-02-07 0 1.710 1.710 1.720 1.690 1.720 916,000 1,557,140 1.6999 0.571 0.571 0.574 0.564 0.574 2,743,984 0.5675 0.59%
2017-02-06 0 1.700 1.700 1.710 1.680 1.740 1,552,000 2,652,000 1.7088 0.567 0.567 0.571 0.561 0.581 4,649,195 0.5704 -1.16%
2017-02-03 0 1.720 1.720 1.740 1.690 1.740 844,000 1,446,620 1.7140 0.574 0.574 0.581 0.564 0.581 2,528,300 0.5722 -0.58%
2017-02-02 0 1.730 1.730 1.750 1.710 1.750 522,000 903,640 1.7311 0.578 0.578 0.584 0.571 0.584 1,563,711 0.5779 -1.70%
2017-02-01 0 1.760 1.760 1.770 1.730 1.780 564,000 991,140 1.7573 0.588 0.588 0.591 0.578 0.594 1,689,527 0.5866 -1.68%
2017-01-27 0 1.790 1.770 1.790 1.730 1.810 776,000 1,374,300 1.7710 0.598 0.591 0.598 0.578 0.604 2,324,598 0.5912 2.29%
2017-01-26 0 1.750 1.750 1.760 1.740 1.770 252,000 441,200 1.7508 0.584 0.584 0.588 0.581 0.591 754,895 0.5845 -1.13%
2017-01-25 0 1.770 1.760 1.770 1.680 1.770 2,552,000 4,394,600 1.7220 0.591 0.588 0.591 0.561 0.591 7,644,811 0.5748 2.31%
2017-01-24 0 1.730 1.720 1.730 1.710 1.780 1,302,000 2,271,860 1.7449 0.578 0.574 0.578 0.571 0.594 3,900,292 0.5825 -2.81%
2017-01-23 0 1.780 1.760 1.780 1.760 1.810 1,522,000 2,731,680 1.7948 0.594 0.588 0.594 0.588 0.604 4,559,327 0.5991 -0.56%
2017-01-20 0 1.790 1.780 1.790 1.760 1.800 1,622,000 2,884,160 1.7782 0.598 0.594 0.598 0.588 0.601 4,858,888 0.5936 0.00%
2017-01-19 0 1.790 1.780 1.790 1.780 1.830 2,130,000 3,809,990 1.7887 0.598 0.594 0.598 0.594 0.611 6,380,661 0.5971 0.00%
2017-01-18 0 1.790 1.790 1.800 1.770 1.800 2,094,000 3,743,720 1.7878 0.598 0.598 0.601 0.591 0.601 6,272,819 0.5968 -0.56%
2017-01-17 0 1.800 1.790 1.800 1.790 1.800 466,000 834,640 1.7911 0.601 0.598 0.601 0.598 0.601 1,395,957 0.5979 0.56%
2017-01-16 0 1.790 1.780 1.790 1.780 1.800 2,470,000 4,405,120 1.7834 0.598 0.594 0.598 0.594 0.601 7,399,171 0.5954 -0.56%
2017-01-13 0 1.800 1.800 1.810 1.790 1.820 1,236,000 2,231,720 1.8056 0.601 0.601 0.604 0.598 0.608 3,702,581 0.6027 -1.10%
2017-01-12 0 1.820 1.800 1.820 1.790 1.870 6,078,500 11,050,580 1.8180 0.608 0.601 0.608 0.598 0.624 18,208,849 0.6069 -0.55%
2017-01-11 0 1.830 1.820 1.830 1.780 1.870 5,712,000 10,377,140 1.8167 0.611 0.608 0.611 0.594 0.624 17,110,956 0.6065 1.67%
2017-01-10 0 1.800 1.790 1.800 1.750 1.810 5,364,000 9,617,540 1.7930 0.601 0.598 0.601 0.584 0.604 16,068,482 0.5985 1.69%
2017-01-09 0 1.770 1.770 1.780 1.740 1.820 1,826,000 3,239,900 1.7743 0.591 0.591 0.594 0.581 0.608 5,469,994 0.5923 -1.78%
2017-01-06 0 1.810 1.810 1.820 1.790 1.860 5,138,000 9,380,020 1.8256 0.602 0.602 0.605 0.595 0.618 15,459,804 0.6067 -1.63%
2017-01-05 0 1.840 1.830 1.840 1.780 1.870 11,160,000 20,484,660 1.8355 0.612 0.608 0.612 0.592 0.621 33,579,488 0.6100 3.37%
2017-01-04 0 1.780 1.770 1.780 1.730 1.830 7,100,000 12,617,560 1.7771 0.592 0.588 0.592 0.575 0.608 21,363,294 0.5906 -0.56%
2017-01-03 0 1.790 1.780 1.790 1.690 1.820 19,742,000 35,048,860 1.7753 0.595 0.592 0.595 0.562 0.605 59,401,993 0.5900 5.29%
2016-12-30 0 1.700 1.690 1.710 1.630 1.730 8,158,000 13,731,380 1.6832 0.565 0.562 0.568 0.542 0.575 24,546,726 0.5594 3.03%
2016-12-29 0 1.650 1.630 1.650 1.610 1.650 1,140,000 1,860,580 1.6321 0.548 0.542 0.548 0.535 0.548 3,430,163 0.5424 1.23%
2016-12-28 0 1.630 1.620 1.630 1.590 1.630 2,310,000 3,729,080 1.6143 0.542 0.538 0.542 0.528 0.542 6,950,593 0.5365 -0.61%
2016-12-23 0 1.640 1.620 1.640 1.620 1.640 820,000 1,335,620 1.6288 0.545 0.538 0.545 0.538 0.545 2,467,310 0.5413 0.00%
2016-12-22 0 1.640 1.630 1.640 1.620 1.640 948,000 1,552,440 1.6376 0.545 0.542 0.545 0.538 0.545 2,852,451 0.5442 0.00%
2016-12-21 0 1.640 1.630 1.640 1.610 1.640 648,000 1,054,080 1.6267 0.545 0.542 0.545 0.535 0.545 1,949,777 0.5406 0.61%
2016-12-20 0 1.630 1.610 1.630 1.610 1.640 870,000 1,414,970 1.6264 0.542 0.535 0.542 0.535 0.545 2,617,756 0.5405 -0.61%
2016-12-19 0 1.640 1.620 1.640 1.620 1.650 810,000 1,323,120 1.6335 0.545 0.538 0.545 0.538 0.548 2,437,221 0.5429 -1.20%
2016-12-16 0 1.660 1.640 1.660 1.620 1.660 2,146,000 3,529,080 1.6445 0.552 0.545 0.552 0.538 0.552 6,457,131 0.5465 1.84%
2016-12-15 0 1.630 1.620 1.630 1.610 1.670 3,792,000 6,198,680 1.6347 0.542 0.538 0.542 0.535 0.555 11,409,804 0.5433 -2.40%
2016-12-14 0 1.670 1.650 1.670 1.650 1.710 4,062,000 6,847,060 1.6856 0.555 0.548 0.555 0.548 0.568 12,222,211 0.5602 -0.60%
2016-12-13 0 1.680 1.670 1.680 1.610 1.730 9,336,000 15,702,640 1.6819 0.558 0.555 0.558 0.535 0.575 28,091,227 0.5590 3.70%
2016-12-12 0 1.620 1.600 1.620 1.560 1.640 3,136,000 5,034,800 1.6055 0.538 0.532 0.538 0.518 0.545 9,435,956 0.5336 0.00%
2016-12-09 0 1.620 1.600 1.620 1.580 1.660 3,446,000 5,595,980 1.6239 0.538 0.532 0.538 0.525 0.552 10,368,720 0.5397 -1.22%
2016-12-08 0 1.640 1.630 1.650 1.560 1.680 18,430,000 30,243,160 1.6410 0.545 0.542 0.548 0.518 0.558 55,454,297 0.5454 3.14%
2016-12-07 0 1.590 1.580 1.590 1.500 1.640 7,970,000 12,593,800 1.5802 0.528 0.525 0.528 0.499 0.545 23,981,050 0.5252 4.61%
2016-12-06 0 1.520 1.510 1.530 1.500 1.530 876,000 1,325,700 1.5134 0.505 0.502 0.508 0.499 0.508 2,635,809 0.5030 0.66%
2016-12-05 0 1.510 1.510 1.520 1.510 1.520 132,000 200,320 1.5176 0.502 0.502 0.505 0.502 0.505 397,177 0.5044 -0.66%
2016-12-02 0 1.520 1.510 1.530 1.510 1.530 524,000 794,700 1.5166 0.505 0.502 0.508 0.502 0.508 1,576,671 0.5040 0.00%
2016-12-01 0 1.520 1.510 1.530 1.510 1.530 350,000 531,900 1.5197 0.505 0.502 0.508 0.502 0.508 1,053,120 0.5051 -0.65%
2016-11-30 0 1.530 1.530 1.550 1.500 1.550 3,092,000 4,735,980 1.5317 0.508 0.508 0.515 0.499 0.515 9,303,564 0.5091 2.00%
2016-11-29 0 1.500 1.500 1.510 1.480 1.510 926,000 1,388,480 1.4994 0.499 0.499 0.502 0.492 0.502 2,786,255 0.4983 0.00%
2016-11-28 0 1.500 1.490 1.500 1.480 1.510 2,162,000 3,214,660 1.4869 0.499 0.495 0.499 0.492 0.502 6,505,274 0.4942 -0.66%
2016-11-25 0 1.510 1.500 1.510 1.480 1.520 2,950,000 4,408,940 1.4946 0.502 0.499 0.502 0.492 0.505 8,876,298 0.4967 -0.66%
2016-11-24 0 1.520 1.520 1.530 1.510 1.600 7,414,000 11,667,540 1.5737 0.505 0.505 0.508 0.502 0.532 22,308,093 0.5230 -0.65%
2016-11-23 0 1.530 1.530 1.550 1.510 1.550 752,000 1,150,600 1.5301 0.508 0.508 0.515 0.502 0.515 2,262,704 0.5085 1.32%
2016-11-22 0 1.510 1.510 1.520 1.490 1.530 400,000 603,060 1.5077 0.502 0.502 0.505 0.495 0.508 1,203,566 0.5011 0.00%
2016-11-21 0 1.510 1.500 1.520 1.490 1.540 906,000 1,368,120 1.5101 0.502 0.499 0.505 0.495 0.512 2,726,077 0.5019 -2.58%
2016-11-18 0 1.550 1.530 1.550 1.540 1.580 1,038,000 1,605,760 1.5470 0.515 0.508 0.515 0.512 0.525 3,123,253 0.5141 -0.64%
2016-11-17 0 1.560 1.540 1.560 1.520 1.570 3,514,000 5,442,720 1.5489 0.518 0.512 0.518 0.505 0.522 10,573,326 0.5148 1.30%
2016-11-16 0 1.540 1.530 1.540 1.530 1.540 1,106,000 1,695,260 1.5328 0.512 0.508 0.512 0.508 0.512 3,327,860 0.5094 0.65%
2016-11-15 0 1.530 1.530 1.540 1.500 1.550 1,716,000 2,633,600 1.5347 0.508 0.508 0.512 0.499 0.515 5,163,298 0.5101 0.66%
2016-11-14 0 1.520 1.500 1.520 1.500 1.540 592,000 893,360 1.5091 0.505 0.499 0.505 0.499 0.512 1,781,277 0.5015 0.66%
2016-11-11 0 1.510 1.500 1.510 1.430 1.520 2,050,000 3,055,420 1.4904 0.502 0.499 0.502 0.475 0.505 6,168,275 0.4953 0.67%
2016-11-10 0 1.500 1.480 1.500 1.480 1.520 2,058,000 3,084,160 1.4986 0.499 0.492 0.499 0.492 0.505 6,192,346 0.4981 3.45%
2016-11-09 0 1.450 1.440 1.450 1.430 1.490 3,760,000 5,450,420 1.4496 0.482 0.479 0.482 0.475 0.495 11,313,519 0.4818 -2.68%
2016-11-08 0 1.490 1.490 1.510 1.490 1.580 2,470,000 3,771,760 1.5270 0.495 0.495 0.502 0.495 0.525 7,432,019 0.5075 -4.49%
2016-11-07 0 1.560 1.550 1.560 1.460 1.580 2,688,000 4,113,380 1.5303 0.518 0.515 0.518 0.485 0.525 8,087,963 0.5086 6.12%
2016-11-04 0 1.470 1.470 1.480 1.470 1.490 1,626,000 2,395,660 1.4733 0.489 0.489 0.492 0.489 0.495 4,892,495 0.4897 -1.34%
2016-11-03 0 1.490 1.490 1.500 1.490 1.510 850,000 1,271,940 1.4964 0.495 0.495 0.499 0.495 0.502 2,557,577 0.4973 -0.67%
2016-11-02 0 1.500 1.490 1.500 1.500 1.540 1,784,000 2,698,000 1.5123 0.499 0.495 0.499 0.499 0.512 5,367,904 0.5026 -2.60%
2016-11-01 0 1.540 1.530 1.540 1.510 1.570 9,114,000 14,108,400 1.5480 0.512 0.508 0.512 0.502 0.522 27,423,248 0.5145 2.67%
2016-10-31 0 1.500 1.510 1.520 1.490 1.530 1,354,000 2,049,560 1.5137 0.499 0.502 0.505 0.495 0.508 4,074,070 0.5031 -0.66%
2016-10-28 0 1.510 1.500 1.510 1.460 1.530 4,656,000 6,970,100 1.4970 0.502 0.499 0.502 0.485 0.508 14,009,507 0.4975 3.42%
2016-10-27 0 1.460 1.460 1.490 1.460 1.520 1,364,000 2,026,920 1.4860 0.485 0.485 0.495 0.485 0.505 4,104,160 0.4939 -2.01%
2016-10-26 0 1.490 1.480 1.490 1.480 1.500 560,000 833,260 1.4880 0.495 0.492 0.495 0.492 0.499 1,684,992 0.4945 -0.67%
2016-10-25 0 1.500 1.490 1.510 1.490 1.510 1,564,000 2,346,380 1.5002 0.499 0.495 0.502 0.495 0.502 4,705,943 0.4986 -0.66%
2016-10-24 0 1.510 1.490 1.500 1.490 1.520 992,000 1,493,040 1.5051 0.502 0.495 0.499 0.495 0.505 2,984,843 0.5002 1.34%
2016-10-20 0 1.490 1.490 1.500 1.490 1.520 1,294,000 1,943,780 1.5021 0.495 0.495 0.499 0.495 0.505 3,893,536 0.4992 -0.67%
2016-10-19 0 1.500 1.480 1.500 1.480 1.510 1,696,000 2,534,540 1.4944 0.499 0.492 0.499 0.492 0.502 5,103,119 0.4967 0.00%
2016-10-18 0 1.500 1.490 1.500 1.470 1.530 3,272,000 4,894,140 1.4958 0.499 0.495 0.499 0.489 0.508 9,845,169 0.4971 -1.32%
2016-10-17 0 1.520 1.500 1.520 1.500 1.540 4,748,000 7,209,080 1.5183 0.505 0.499 0.505 0.499 0.512 14,286,327 0.5046 -3.18%
2016-10-14 0 1.570 1.550 1.570 1.530 1.580 1,488,000 2,305,220 1.5492 0.522 0.515 0.522 0.508 0.525 4,477,265 0.5149 0.64%
2016-10-13 0 1.560 1.550 1.560 1.550 1.590 1,522,000 2,372,480 1.5588 0.518 0.515 0.518 0.515 0.528 4,579,568 0.5181 -1.27%
2016-10-12 0 1.580 1.570 1.580 1.560 1.610 6,006,000 9,527,380 1.5863 0.525 0.522 0.525 0.518 0.535 18,071,541 0.5272 0.00%
2016-10-11 0 1.580 1.580 1.590 1.560 1.620 2,992,000 4,750,560 1.5878 0.525 0.525 0.528 0.518 0.538 9,002,673 0.5277 0.64%
2016-10-07 0 1.570 1.570 1.580 1.570 1.600 1,078,000 1,700,280 1.5773 0.522 0.522 0.525 0.522 0.532 3,243,610 0.5242 -1.26%
2016-10-06 0 1.590 1.590 1.600 1.560 1.610 4,418,000 7,013,300 1.5874 0.528 0.528 0.532 0.518 0.535 13,293,385 0.5276 -1.85%
2016-10-05 0 1.620 1.610 1.630 1.570 1.630 1,750,000 2,816,660 1.6095 0.538 0.535 0.542 0.522 0.542 5,265,601 0.5349 2.53%
2016-10-04 0 1.580 1.580 1.590 1.560 1.580 2,038,000 3,207,380 1.5738 0.525 0.525 0.528 0.518 0.525 6,132,168 0.5230 -0.63%
2016-10-03 0 1.590 1.590 1.600 1.580 1.650 3,394,000 5,410,500 1.5941 0.528 0.528 0.532 0.525 0.548 10,212,256 0.5298 -1.85%
2016-09-30 0 1.620 1.610 1.620 1.560 1.640 4,348,000 6,995,180 1.6088 0.538 0.535 0.538 0.518 0.545 13,082,761 0.5347 0.62%
2016-09-29 0 1.610 1.610 1.630 1.590 1.650 5,652,000 9,119,620 1.6135 0.535 0.535 0.542 0.528 0.548 17,006,386 0.5362 -1.23%
2016-09-28 0 1.630 1.620 1.640 1.540 1.660 10,746,000 17,432,380 1.6222 0.542 0.538 0.545 0.512 0.552 32,333,797 0.5391 5.84%
2016-09-27 0 1.540 1.530 1.550 1.530 1.570 5,112,000 7,908,120 1.5470 0.512 0.508 0.515 0.508 0.522 15,381,572 0.5141 0.65%
2016-09-26 0 1.530 1.530 1.550 1.530 1.610 11,965,000 18,791,110 1.5705 0.508 0.508 0.515 0.508 0.535 36,001,664 0.5220 -4.38%
2016-09-23 0 1.600 1.600 1.610 1.590 1.690 26,981,980 44,037,048 1.6321 0.532 0.532 0.535 0.528 0.562 81,186,475 0.5424 -5.33%
2016-09-22 0 1.690 1.690 1.700 1.670 1.760 54,382,000 93,204,700 1.7139 0.562 0.562 0.565 0.555 0.585 163,630,797 0.5696 0.60%
2016-09-21 0 1.680 1.670 1.680 1.550 1.690 107,290,000 173,359,240 1.6158 0.558 0.555 0.558 0.515 0.562 322,826,455 0.5370

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