Evergreen Products Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01962  2017-07-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-14 0 0.480 0.480 0.505 0.480 0.480 42,000 20,160 0.4800 0.480 0.480 0.505 0.480 0.480 42,000 0.4800 0.00%
2026-10-13 0 0.480 0.475 0.485 - - 0 0 - 0.480 0.475 0.485 - - 0 - 0.00%
2026-10-12 0 0.480 0.475 0.505 - - 0 0 - 0.480 0.475 0.505 - - 0 - 0.00%
2026-10-09 0 0.480 0.475 0.495 0.475 0.480 102,000 48,460 0.4751 0.480 0.475 0.495 0.475 0.480 102,000 0.4751 0.00%
2026-10-08 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2026-10-07 0 0.480 0.470 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.470 0.480 0.480 0.480 2,000 0.4800 2.13%
2026-10-06 0 0.470 0.465 0.480 - - 0 0 - 0.470 0.465 0.480 - - 0 - 0.00%
2026-10-05 0 0.470 0.465 0.480 - - 100,000 47,000 0.4700 0.470 0.465 0.480 - - 100,000 0.4700 0.00%
2026-10-02 0 0.470 0.470 0.480 0.470 0.470 608,000 285,760 0.4700 0.470 0.470 0.480 0.470 0.470 608,000 0.4700 -2.08%
2026-09-30 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - -1.03%
2026-09-29 0 0.485 0.475 0.490 0.470 0.505 32,000 15,310 0.4784 0.485 0.475 0.490 0.470 0.505 32,000 0.4784 3.19%
2026-09-28 0 0.470 0.470 0.515 0.470 0.470 50,000 23,500 0.4700 0.470 0.470 0.515 0.470 0.470 50,000 0.4700 0.00%
2026-09-25 0 0.470 0.465 0.475 0.470 0.480 60,000 28,300 0.4717 0.470 0.465 0.475 0.470 0.480 60,000 0.4717 -1.05%
2026-09-24 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2026-09-23 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2026-09-22 0 0.475 0.465 0.475 0.475 0.475 10,000 4,750 0.4750 0.475 0.465 0.475 0.475 0.475 10,000 0.4750 0.00%
2026-09-21 0 0.475 0.465 0.490 0.475 0.480 236,000 112,650 0.4773 0.475 0.465 0.490 0.475 0.480 236,000 0.4773 -1.04%
2026-09-18 0 0.480 0.475 0.480 0.475 0.485 692,000 333,910 0.4825 0.480 0.475 0.480 0.475 0.485 692,000 0.4825 1.05%
2026-09-17 0 0.475 0.475 0.520 - - 0 0 - 0.475 0.475 0.520 - - 0 - 1.06%
2026-09-16 0 0.470 0.470 0.495 - - 2,000 970 0.4850 0.470 0.470 0.495 - - 2,000 0.4850 0.00%
2026-09-15 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - 0.00%
2026-09-14 0 0.470 0.460 0.470 0.470 0.470 38,000 17,860 0.4700 0.470 0.460 0.470 0.470 0.470 38,000 0.4700 0.00%
2026-09-11 0 0.470 0.460 0.470 0.470 0.485 94,000 44,640 0.4749 0.470 0.460 0.470 0.470 0.485 94,000 0.4749 -3.09%
2026-09-10 0 0.485 0.460 0.490 0.485 0.485 184,000 89,240 0.4850 0.485 0.460 0.490 0.485 0.485 184,000 0.4850 1.04%
2026-09-09 0 0.480 0.460 0.495 0.480 0.480 50,000 24,000 0.4800 0.480 0.460 0.495 0.480 0.480 50,000 0.4800 0.00%
2026-09-08 0 0.480 0.480 0.490 0.480 0.480 390,000 187,190 0.4800 0.480 0.480 0.490 0.480 0.480 390,000 0.4800 -3.03%
2026-09-07 0 0.495 0.475 0.495 0.485 0.495 386,000 187,560 0.4859 0.495 0.475 0.495 0.485 0.495 386,000 0.4859 6.22%
2026-09-04 0 0.500 0.485 0.500 0.485 0.500 1,016,000 493,390 0.4856 0.466 0.452 0.466 0.452 0.466 1,090,129 0.4526 3.09%
2026-09-03 0 0.485 0.485 0.500 0.485 0.510 440,000 218,300 0.4961 0.452 0.452 0.466 0.452 0.475 472,103 0.4624 -2.02%
2026-09-02 0 0.495 0.495 0.500 0.495 0.500 430,000 214,920 0.4998 0.461 0.461 0.466 0.461 0.466 461,373 0.4658 0.00%
2026-09-01 0 0.495 0.480 0.500 0.480 0.510 122,000 58,920 0.4830 0.461 0.447 0.466 0.447 0.475 130,901 0.4501 0.00%
2026-08-31 0 0.495 0.480 0.495 0.475 0.495 316,000 152,770 0.4834 0.461 0.447 0.461 0.443 0.461 339,056 0.4506 2.06%
2026-08-28 0 0.485 0.465 0.490 - - 60,000 28,620 0.4770 0.452 0.433 0.457 - - 64,378 0.4446 0.00%
2026-08-27 0 0.485 0.485 0.490 0.485 0.500 298,000 146,380 0.4912 0.452 0.452 0.457 0.452 0.466 319,742 0.4578 -2.02%
2026-08-26 0 0.495 0.490 0.500 0.480 0.540 7,426,000 3,713,400 0.5001 0.461 0.457 0.466 0.447 0.503 7,967,811 0.4661 2.06%
2026-08-25 0 0.485 0.485 0.495 0.480 0.495 638,000 308,360 0.4833 0.452 0.452 0.461 0.447 0.461 684,549 0.4505 2.11%
2026-08-24 0 0.475 0.470 0.480 0.470 0.475 24,000 11,380 0.4742 0.443 0.438 0.447 0.438 0.443 25,751 0.4419 2.15%
2026-08-21 0 0.465 0.460 0.475 0.460 0.480 158,000 73,800 0.4671 0.433 0.429 0.443 0.429 0.447 169,528 0.4353 -3.12%
2026-08-20 0 0.480 0.480 0.490 0.480 0.480 236,000 113,280 0.4800 0.447 0.447 0.457 0.447 0.447 253,219 0.4474 0.00%
2026-08-19 0 0.480 0.460 0.485 - - 0 0 - 0.447 0.429 0.452 - - 0 - 0.00%
2026-08-18 0 0.480 0.460 0.480 - - 0 0 - 0.447 0.429 0.447 - - 0 - 0.00%
2026-08-17 0 0.480 0.460 0.480 0.480 0.480 80,000 38,400 0.4800 0.447 0.429 0.447 0.447 0.447 85,837 0.4474 1.05%
2026-08-14 0 0.475 0.460 0.490 - - 0 0 - 0.443 0.429 0.457 - - 0 - 0.00%
2026-08-13 0 0.475 0.460 0.490 - - 0 0 - 0.443 0.429 0.457 - - 0 - 0.00%
2026-08-12 0 0.475 0.460 0.490 - - 0 0 - 0.443 0.429 0.457 - - 0 - 0.00%
2026-08-11 0 0.475 0.460 0.485 - - 0 0 - 0.443 0.429 0.452 - - 0 - 0.00%
2026-08-10 0 0.475 0.460 0.480 - - 8,000 3,720 0.4650 0.443 0.429 0.447 - - 8,584 0.4334 -1.04%
2026-08-07 0 0.480 0.450 0.495 - - 0 0 - 0.447 0.419 0.461 - - 0 - 0.00%
2026-08-06 0 0.480 0.455 0.490 - - 0 0 - 0.447 0.424 0.457 - - 0 - 0.00%
2026-08-05 0 0.480 0.450 0.485 0.485 0.485 40,000 19,400 0.4850 0.447 0.419 0.452 0.452 0.452 42,918 0.4520 5.49%
2026-08-04 0 0.455 0.450 0.480 - - 0 0 - 0.424 0.419 0.447 - - 0 - 0.00%
2026-08-03 0 0.455 0.455 0.480 - - 0 0 - 0.424 0.424 0.447 - - 0 - 0.00%
2026-07-31 0 0.455 0.455 0.480 0.450 0.455 78,000 35,290 0.4524 0.424 0.424 0.447 0.419 0.424 83,691 0.4217 -3.19%
2026-07-30 0 0.470 0.460 0.520 - - 28,000 13,020 0.4650 0.438 0.429 0.485 - - 30,043 0.4334 0.00%
2026-07-29 0 0.470 0.460 0.490 - - 0 0 - 0.438 0.429 0.457 - - 0 - 0.00%
2026-07-28 0 0.470 0.455 0.495 - - 0 0 - 0.438 0.424 0.461 - - 0 - 0.00%
2026-07-27 0 0.470 0.455 0.495 0.470 0.490 90,000 43,860 0.4873 0.438 0.424 0.461 0.438 0.457 96,567 0.4542 1.08%
2026-07-24 0 0.465 0.455 0.470 0.470 0.485 80,000 38,740 0.4843 0.433 0.424 0.438 0.438 0.452 85,837 0.4513 -4.12%
2026-07-23 0 0.485 0.460 0.485 0.455 0.500 92,000 42,320 0.4600 0.452 0.429 0.452 0.424 0.466 98,712 0.4287 6.59%
2026-07-22 0 0.455 0.455 0.465 0.455 0.500 2,278,000 1,131,730 0.4968 0.424 0.424 0.433 0.424 0.466 2,444,206 0.4630 0.00%
2026-07-21 0 0.455 0.450 0.465 0.435 0.510 2,918,000 1,368,820 0.4691 0.424 0.419 0.433 0.405 0.475 3,130,901 0.4372 0.00%
2026-07-20 0 0.455 0.425 0.455 0.455 0.455 24,000 10,920 0.4550 0.424 0.396 0.424 0.424 0.424 25,751 0.4241 0.00%
2026-07-17 0 0.455 0.430 0.455 0.455 0.455 90,000 40,950 0.4550 0.424 0.401 0.424 0.424 0.424 96,567 0.4241 0.00%
2026-07-16 0 0.455 0.435 0.450 0.425 0.465 260,000 112,570 0.4330 0.424 0.405 0.419 0.396 0.433 278,970 0.4035 -2.15%
2026-07-15 0 0.465 0.460 0.475 0.460 0.480 110,000 51,750 0.4705 0.433 0.429 0.443 0.429 0.447 118,026 0.4385 -18.42%
2026-07-14 0 0.570 0.455 0.570 0.435 0.570 206,000 102,070 0.4955 0.531 0.424 0.531 0.405 0.531 221,030 0.4618 23.91%
2026-07-13 0 0.460 0.425 0.475 - - 0 0 - 0.429 0.396 0.443 - - 0 - 0.00%
2026-07-10 0 0.460 0.445 0.470 - - 0 0 - 0.429 0.415 0.438 - - 0 - 0.00%
2026-07-09 0 0.460 0.420 0.460 0.460 0.460 6,000 2,760 0.4600 0.429 0.391 0.429 0.429 0.429 6,438 0.4287 1.10%
2026-07-08 0 0.455 0.425 0.460 0.455 0.455 22,000 10,010 0.4550 0.424 0.396 0.429 0.424 0.424 23,605 0.4241 0.00%
2026-07-07 0 0.455 0.435 0.460 0.440 0.455 12,000 5,310 0.4425 0.424 0.405 0.429 0.410 0.424 12,876 0.4124 3.41%
2026-07-06 0 0.440 0.440 0.455 0.440 0.455 46,000 20,770 0.4515 0.410 0.410 0.424 0.410 0.424 49,356 0.4208 -1.12%
2026-07-03 0 0.445 0.440 0.460 0.435 0.460 60,000 26,850 0.4475 0.415 0.410 0.429 0.405 0.429 64,378 0.4171 -3.26%
2026-07-02 0 0.460 0.440 0.460 0.460 0.460 8,000 3,680 0.4600 0.429 0.410 0.429 0.429 0.429 8,584 0.4287 1.10%
2026-06-30 0 0.455 0.450 0.460 0.455 0.460 5,030,000 2,313,750 0.4600 0.424 0.419 0.429 0.424 0.429 5,396,996 0.4287 -1.09%
2026-06-29 0 0.460 0.440 0.460 0.460 0.460 48,000 22,030 0.4590 0.429 0.410 0.429 0.429 0.429 51,502 0.4277 0.00%
2026-06-26 0 0.460 0.450 0.460 0.455 0.460 5,164,000 2,374,670 0.4599 0.429 0.419 0.429 0.424 0.429 5,540,773 0.4286 3.37%
2026-06-25 0 0.445 0.445 0.460 - - 0 0 - 0.415 0.415 0.429 - - 0 - 0.00%
2026-06-24 0 0.445 0.445 0.460 - - 0 0 - 0.415 0.415 0.429 - - 0 - 0.00%
2026-06-23 0 0.445 0.445 0.460 - - 0 0 - 0.415 0.415 0.429 - - 0 - 0.00%
2026-06-22 0 0.445 0.445 0.460 - - 0 0 - 0.415 0.415 0.429 - - 0 - 0.00%
2026-06-18 0 0.445 0.445 0.450 - - 0 0 - 0.415 0.415 0.419 - - 0 - 0.00%
2026-06-17 0 0.445 0.435 0.450 0.445 0.445 34,000 15,130 0.4450 0.415 0.405 0.419 0.415 0.415 36,481 0.4147 0.00%
2026-06-16 0 0.445 0.440 0.460 0.445 0.445 66,000 29,370 0.4450 0.415 0.410 0.429 0.415 0.415 70,815 0.4147 -1.11%
2026-06-15 0 0.450 0.445 0.460 - - 0 0 - 0.419 0.415 0.429 - - 0 - 0.00%
2026-06-12 0 0.450 0.450 0.465 - - 0 0 - 0.419 0.419 0.433 - - 0 - 0.00%
2026-06-11 0 0.450 0.450 0.465 0.450 0.450 4,000 1,800 0.4500 0.419 0.419 0.433 0.419 0.419 4,292 0.4194 -2.17%
2026-06-10 0 0.460 0.445 0.460 - - 4,000 1,780 0.4450 0.429 0.415 0.429 - - 4,292 0.4147 0.00%
2026-06-09 0 0.460 0.440 0.465 0.460 0.460 10,000 4,600 0.4600 0.429 0.410 0.433 0.429 0.429 10,730 0.4287 0.00%
2026-06-08 0 0.460 0.440 0.465 - - 0 0 - 0.429 0.410 0.433 - - 0 - 0.00%
2026-06-05 0 0.460 0.445 0.465 0.455 0.470 1,200,000 553,570 0.4613 0.429 0.415 0.433 0.424 0.438 1,287,554 0.4299 4.55%
2026-06-04 0 0.440 0.440 0.455 0.440 0.440 24,000 10,560 0.4400 0.410 0.410 0.424 0.410 0.410 25,751 0.4101 -2.22%
2026-06-03 0 0.450 0.440 0.455 0.440 0.450 110,000 48,630 0.4421 0.419 0.410 0.424 0.410 0.419 118,026 0.4120 0.00%
2026-06-02 0 0.450 0.445 0.450 - - 0 0 - 0.419 0.415 0.419 - - 0 - 0.00%
2026-06-01 0 0.450 0.435 0.460 - - 0 0 - 0.419 0.405 0.429 - - 0 - 0.00%
2026-05-29 0 0.450 0.440 0.460 0.450 0.450 6,000 2,700 0.4500 0.419 0.410 0.429 0.419 0.419 6,438 0.4194 0.00%
2026-05-28 0 0.450 0.440 0.460 - - 0 0 - 0.419 0.410 0.429 - - 0 - 0.00%
2026-05-27 0 0.450 0.440 0.460 0.445 0.450 84,000 37,630 0.4480 0.419 0.410 0.429 0.415 0.419 90,129 0.4175 1.12%
2026-05-26 0 0.445 0.440 0.460 0.440 0.445 56,000 24,800 0.4429 0.415 0.410 0.429 0.410 0.415 60,086 0.4127 -1.11%
2026-05-22 0 0.450 0.440 0.455 - - 0 0 - 0.419 0.410 0.424 - - 0 - 0.00%
2026-05-21 0 0.450 0.445 0.455 0.450 0.450 360,000 162,000 0.4500 0.419 0.415 0.424 0.419 0.419 386,266 0.4194 1.12%
2026-05-20 0 0.445 0.445 0.455 0.445 0.455 304,000 136,980 0.4506 0.415 0.415 0.424 0.415 0.424 326,180 0.4200 -1.11%
2026-05-19 0 0.450 0.440 0.450 0.450 0.450 76,000 34,200 0.4500 0.419 0.410 0.419 0.419 0.419 81,545 0.4194 3.93%
2026-05-18 0 0.460 0.460 0.470 0.460 0.460 20,000 9,200 0.4600 0.404 0.404 0.412 0.404 0.404 22,797 0.4036 -1.08%
2026-05-15 0 0.465 0.450 0.465 - - 0 0 - 0.408 0.395 0.408 - - 0 - 0.00%
2026-05-14 0 0.465 0.445 0.465 0.455 0.470 2,158,000 1,013,030 0.4694 0.408 0.390 0.408 0.399 0.412 2,459,832 0.4118 4.49%
2026-05-13 0 0.445 0.440 0.465 0.445 0.450 24,000 10,790 0.4496 0.390 0.386 0.408 0.390 0.395 27,357 0.3944 -1.11%
2026-05-12 0 0.450 0.440 0.470 - - 0 0 - 0.395 0.386 0.412 - - 0 - 0.00%
2026-05-11 0 0.450 0.440 0.465 0.450 0.450 20,000 9,000 0.4500 0.395 0.386 0.408 0.395 0.395 22,797 0.3948 0.00%
2026-05-08 0 0.450 0.445 0.465 - - 10,000 4,500 0.4500 0.395 0.390 0.408 - - 11,399 0.3948 1.12%
2026-05-07 0 0.445 0.445 0.470 - - 0 0 - 0.390 0.390 0.412 - - 0 - 0.00%
2026-05-06 0 0.445 0.445 0.460 0.440 0.445 48,000 21,270 0.4431 0.390 0.390 0.404 0.386 0.390 54,714 0.3888 0.00%
2026-05-05 0 0.445 0.440 0.460 0.445 0.470 1,314,000 617,380 0.4698 0.390 0.386 0.404 0.390 0.412 1,497,785 0.4122 -3.26%
2026-05-04 0 0.460 0.445 0.465 0.460 0.460 2,000 920 0.4600 0.404 0.390 0.408 0.404 0.404 2,280 0.4036 2.22%
2026-04-30 0 0.450 0.440 0.470 0.445 0.455 130,000 58,710 0.4516 0.395 0.386 0.412 0.390 0.399 148,183 0.3962 -1.10%
2026-04-29 0 0.455 0.455 0.470 - - 0 0 - 0.399 0.399 0.412 - - 0 - 0.00%
2026-04-28 0 0.455 0.455 0.470 - - 0 0 - 0.399 0.399 0.412 - - 0 - 0.00%
2026-04-27 0 0.455 0.455 0.475 - - 0 0 - 0.399 0.399 0.417 - - 0 - 0.00%
2026-04-24 0 0.455 0.450 0.460 0.455 0.455 20,000 9,100 0.4550 0.399 0.395 0.404 0.399 0.399 22,797 0.3992 1.11%
2026-04-23 0 0.450 0.450 0.465 0.450 0.450 212,000 95,400 0.4500 0.395 0.395 0.408 0.395 0.395 241,652 0.3948 -1.10%
2026-04-22 0 0.455 0.455 0.470 - - 0 0 - 0.399 0.399 0.412 - - 0 - 0.00%
2026-04-21 0 0.455 0.455 0.470 0.450 0.455 68,000 30,820 0.4532 0.399 0.399 0.412 0.395 0.399 77,511 0.3976 -3.19%
2026-04-20 0 0.470 0.450 0.470 - - 0 0 - 0.412 0.395 0.412 - - 0 - 0.00%
2026-04-17 0 0.470 0.450 0.475 0.450 0.470 64,000 29,120 0.4550 0.412 0.395 0.417 0.395 0.412 72,951 0.3992 3.30%
2026-04-16 0 0.455 0.455 0.470 0.455 0.455 70,000 31,850 0.4550 0.399 0.399 0.412 0.399 0.399 79,791 0.3992 -3.19%
2026-04-15 0 0.470 0.460 0.475 - - 0 0 - 0.412 0.404 0.417 - - 0 - 0.00%
2026-04-14 0 0.470 0.450 0.470 - - 0 0 - 0.412 0.395 0.412 - - 0 - 0.00%
2026-04-13 0 0.470 0.455 0.470 0.470 0.475 208,000 98,760 0.4748 0.412 0.399 0.412 0.412 0.417 237,092 0.4165 -1.05%
2026-04-10 0 0.475 0.455 0.475 - - 0 0 - 0.417 0.399 0.417 - - 0 - 0.00%
2026-04-09 0 0.475 0.460 0.480 0.475 0.475 2,000 950 0.4750 0.417 0.404 0.421 0.417 0.417 2,280 0.4167 1.06%
2026-04-08 0 0.470 0.455 0.480 0.470 0.470 22,000 10,340 0.4700 0.412 0.399 0.421 0.412 0.412 25,077 0.4123 0.00%
2026-04-02 0 0.470 0.450 0.470 - - 0 0 - 0.412 0.395 0.412 - - 0 - 0.00%
2026-04-01 0 0.470 0.450 0.480 0.440 0.470 900,000 399,870 0.4443 0.412 0.395 0.421 0.386 0.412 1,025,880 0.3898 2.17%
2026-03-31 0 0.460 0.455 0.480 - - 0 0 - 0.404 0.399 0.421 - - 0 - 0.00%
2026-03-30 0 0.460 0.455 0.475 0.460 0.520 1,062,000 540,560 0.5090 0.404 0.399 0.417 0.404 0.456 1,210,538 0.4465 0.00%
2026-03-27 0 0.460 0.460 0.470 - - 0 0 - 0.404 0.404 0.412 - - 0 - 1.10%
2026-03-26 0 0.455 0.455 0.470 0.455 0.460 204,000 93,290 0.4573 0.399 0.399 0.412 0.399 0.404 232,533 0.4012 -3.19%
2026-03-25 0 0.470 0.455 0.470 0.470 0.470 62,000 29,140 0.4700 0.412 0.399 0.412 0.412 0.412 70,672 0.4123 0.00%
2026-03-24 0 0.470 0.455 0.470 - - 0 0 - 0.412 0.399 0.412 - - 0 - 0.00%
2026-03-23 0 0.470 0.450 0.475 - - 0 0 - 0.412 0.395 0.417 - - 0 - 0.00%
2026-03-20 0 0.470 0.450 0.475 - - 0 0 - 0.412 0.395 0.417 - - 0 - 0.00%
2026-03-19 0 0.470 0.450 0.490 0.470 0.470 2,000 940 0.4700 0.412 0.395 0.430 0.412 0.412 2,280 0.4123 0.00%
2026-03-18 0 0.470 0.455 0.490 0.470 0.470 2,000 940 0.4700 0.412 0.399 0.430 0.412 0.412 2,280 0.4123 1.08%
2026-03-17 0 0.465 0.450 0.480 - - 0 0 - 0.408 0.395 0.421 - - 0 - 0.00%
2026-03-16 0 0.465 0.450 0.490 - - 0 0 - 0.408 0.395 0.430 - - 0 - 0.00%
2026-03-13 0 0.465 0.460 0.490 0.465 0.465 30,000 13,950 0.4650 0.408 0.404 0.430 0.408 0.408 34,196 0.4079 1.09%
2026-03-12 0 0.460 0.460 0.465 - - 0 0 - 0.404 0.404 0.408 - - 0 - 0.00%
2026-03-11 0 0.460 0.460 0.480 - - 0 0 - 0.404 0.404 0.421 - - 0 - 0.00%
2026-03-10 0 0.460 0.450 0.490 0.460 0.460 88,000 40,480 0.4600 0.404 0.395 0.430 0.404 0.404 100,308 0.4036 0.00%
2026-03-09 0 0.460 0.450 0.460 0.460 0.460 100,000 46,000 0.4600 0.404 0.395 0.404 0.404 0.404 113,987 0.4036 -2.13%
2026-03-06 0 0.470 0.460 0.470 0.470 0.470 40,000 18,800 0.4700 0.412 0.404 0.412 0.412 0.412 45,595 0.4123 1.08%
2026-03-05 0 0.465 0.460 0.470 0.465 0.470 52,000 24,330 0.4679 0.408 0.404 0.412 0.408 0.412 59,273 0.4105 -1.06%
2026-03-04 0 0.470 0.460 0.480 0.470 0.470 20,000 9,400 0.4700 0.412 0.404 0.421 0.412 0.412 22,797 0.4123 -2.08%
2026-03-03 0 0.480 0.460 0.480 0.485 0.490 46,000 22,360 0.4861 0.421 0.404 0.421 0.425 0.430 52,434 0.4264 2.13%
2026-03-02 0 0.470 0.460 0.490 0.470 0.470 22,000 10,340 0.4700 0.412 0.404 0.430 0.412 0.412 25,077 0.4123 0.00%
2026-02-27 0 0.470 0.470 0.485 - - 0 0 - 0.412 0.412 0.425 - - 0 - 0.00%
2026-02-26 0 0.470 0.470 0.490 - - 0 0 - 0.412 0.412 0.430 - - 0 - 0.00%
2026-02-25 0 0.470 0.460 0.490 - - 0 0 - 0.412 0.404 0.430 - - 0 - 0.00%
2026-02-24 0 0.470 0.460 0.475 - - 0 0 - 0.412 0.404 0.417 - - 0 - 0.00%
2026-02-23 0 0.470 0.460 0.490 0.460 0.475 678,000 315,740 0.4657 0.412 0.404 0.430 0.404 0.417 772,830 0.4086 0.00%
2026-02-20 0 0.470 0.470 0.490 0.470 0.480 6,000 2,860 0.4767 0.412 0.412 0.430 0.412 0.421 6,839 0.4182 -2.08%
2026-02-16 0 0.480 0.465 0.490 0.480 0.480 30,000 14,400 0.4800 0.421 0.408 0.430 0.421 0.421 34,196 0.4211 0.00%
2026-02-13 0 0.480 0.475 0.490 - - 0 0 - 0.421 0.417 0.430 - - 0 - 0.00%
2026-02-12 0 0.480 0.470 0.480 0.470 0.480 56,000 26,820 0.4789 0.421 0.412 0.421 0.412 0.421 63,833 0.4202 0.00%
2026-02-11 0 0.480 0.475 0.490 0.480 0.480 126,000 60,480 0.4800 0.421 0.417 0.430 0.421 0.421 143,623 0.4211 -1.03%
2026-02-10 0 0.485 0.475 0.495 - - 0 0 - 0.425 0.417 0.434 - - 0 - -2.02%
2026-02-09 0 0.495 0.480 0.495 0.495 0.495 2,000 990 0.4950 0.434 0.421 0.434 0.434 0.434 2,280 0.4343 1.02%
2026-02-06 0 0.490 0.470 0.490 - - 0 0 - 0.430 0.412 0.430 - - 0 - 0.00%
2026-02-05 0 0.490 0.475 0.490 0.490 0.495 188,000 92,580 0.4924 0.430 0.417 0.430 0.430 0.434 214,295 0.4320 1.03%
2026-02-04 0 0.485 0.480 0.500 - - 0 0 - 0.425 0.421 0.439 - - 0 - 0.00%
2026-02-03 0 0.485 0.480 0.500 - - 0 0 - 0.425 0.421 0.439 - - 0 - 0.00%
2026-02-02 0 0.485 0.485 0.500 0.485 0.485 2,000 970 0.4850 0.425 0.425 0.439 0.425 0.425 2,280 0.4255 1.04%
2026-01-30 0 0.480 0.480 0.500 0.480 0.480 252,000 120,960 0.4800 0.421 0.421 0.439 0.421 0.421 287,246 0.4211 -1.03%
2026-01-29 0 0.485 0.485 0.500 0.485 0.500 4,000 1,970 0.4925 0.425 0.425 0.439 0.425 0.439 4,559 0.4321 -1.02%
2026-01-28 0 0.490 0.485 0.490 0.490 0.490 112,000 54,880 0.4900 0.430 0.425 0.430 0.430 0.430 127,665 0.4299 0.00%
2026-01-27 0 0.490 0.485 0.500 0.485 0.510 250,000 121,340 0.4854 0.430 0.425 0.439 0.425 0.447 284,967 0.4258 1.03%
2026-01-26 0 0.485 0.480 0.485 0.485 0.495 442,000 218,130 0.4935 0.425 0.421 0.425 0.425 0.434 503,821 0.4330 -2.02%
2026-01-23 0 0.495 0.485 0.495 0.490 0.495 36,000 17,660 0.4906 0.434 0.425 0.434 0.430 0.434 41,035 0.4304 0.00%
2026-01-22 0 0.495 0.490 0.495 0.495 0.495 32,000 15,840 0.4950 0.434 0.430 0.434 0.434 0.434 36,476 0.4343 -1.00%
2026-01-21 0 0.500 0.495 0.500 0.500 0.520 6,226,000 3,234,560 0.5195 0.439 0.434 0.439 0.439 0.456 7,096,809 0.4558 -5.66%
2026-01-20 0 0.530 0.490 0.530 - - 0 0 - 0.465 0.430 0.465 - - 0 - -3.64%
2026-01-19 0 0.550 0.510 0.550 0.520 0.560 320,000 176,500 0.5516 0.483 0.447 0.483 0.456 0.491 364,757 0.4839 -1.79%
2026-01-16 0 0.560 0.520 0.560 0.540 0.560 272,000 151,320 0.5563 0.491 0.456 0.491 0.474 0.491 310,044 0.4881 3.70%
2026-01-15 0 0.540 0.530 0.540 0.530 0.550 506,000 273,780 0.5411 0.474 0.465 0.474 0.465 0.483 576,772 0.4747 1.89%
2026-01-14 0 0.530 0.520 0.530 0.490 0.530 616,000 315,600 0.5123 0.465 0.456 0.465 0.430 0.465 702,158 0.4495 9.28%
2026-01-13 0 0.485 0.485 0.520 0.490 0.520 1,324,000 662,330 0.5002 0.425 0.425 0.456 0.430 0.456 1,509,183 0.4389 -11.82%
2026-01-12 0 0.550 0.560 0.630 0.500 0.550 572,000 293,800 0.5136 0.483 0.491 0.553 0.439 0.483 652,004 0.4506 10.00%
2026-01-09 0 0.500 0.465 0.500 0.480 0.500 190,000 93,160 0.4903 0.439 0.408 0.439 0.421 0.439 216,575 0.4302 4.17%
2026-01-08 0 0.480 0.475 0.480 0.465 0.480 286,000 135,200 0.4727 0.421 0.417 0.421 0.408 0.421 326,002 0.4147 3.23%
2026-01-07 0 0.465 0.440 0.475 - - 0 0 - 0.408 0.386 0.417 - - 0 - 0.00%
2026-01-06 0 0.465 0.445 0.475 - - 0 0 - 0.408 0.390 0.417 - - 0 - 0.00%
2026-01-05 0 0.465 0.450 0.475 0.450 0.465 16,000 7,230 0.4519 0.408 0.395 0.417 0.395 0.408 18,238 0.3964 0.00%
2026-01-02 0 0.465 0.455 0.465 - - 0 0 - 0.408 0.399 0.408 - - 0 - 0.00%
2025-12-31 0 0.465 0.450 0.475 - - 0 0 - 0.408 0.395 0.417 - - 0 - 0.00%
2025-12-30 0 0.465 0.450 0.475 - - 0 0 - 0.408 0.395 0.417 - - 0 - 0.00%
2025-12-29 0 0.465 0.455 0.470 - - 0 0 - 0.408 0.399 0.412 - - 0 - 0.00%
2025-12-24 0 0.465 0.465 0.475 - - 0 0 - 0.408 0.408 0.417 - - 0 - 0.00%
2025-12-23 0 0.465 0.465 0.475 0.465 0.465 98,000 45,570 0.4650 0.408 0.408 0.417 0.408 0.408 111,707 0.4079 0.00%
2025-12-22 0 0.465 0.465 0.475 - - 2,000 950 0.4750 0.408 0.408 0.417 - - 2,280 0.4167 0.00%
2025-12-19 0 0.465 0.465 0.475 0.465 0.480 90,000 42,600 0.4733 0.408 0.408 0.417 0.408 0.421 102,588 0.4153 0.00%
2025-12-18 0 0.465 0.450 0.470 0.465 0.465 2,000 930 0.4650 0.408 0.395 0.412 0.408 0.408 2,280 0.4079 0.00%
2025-12-17 0 0.465 0.450 0.465 0.455 0.465 92,000 42,280 0.4596 0.408 0.395 0.408 0.399 0.408 104,868 0.4032 3.33%
2025-12-16 0 0.450 0.450 0.460 0.440 0.455 58,000 25,580 0.4410 0.395 0.395 0.404 0.386 0.399 66,112 0.3869 -4.26%
2025-12-15 0 0.470 0.465 0.470 - - 0 0 - 0.412 0.408 0.412 - - 0 - 0.00%
2025-12-12 0 0.470 0.470 0.485 0.470 0.470 60,000 28,200 0.4700 0.412 0.412 0.425 0.412 0.412 68,392 0.4123 0.00%
2025-12-11 0 0.470 0.470 0.475 0.470 0.470 164,000 77,080 0.4700 0.412 0.412 0.417 0.412 0.412 186,938 0.4123 -2.08%
2025-12-10 0 0.480 0.460 0.485 - - 0 0 - 0.421 0.404 0.425 - - 0 - 0.00%
2025-12-09 0 0.480 0.455 0.485 0.480 0.480 56,000 26,880 0.4800 0.421 0.399 0.425 0.421 0.421 63,833 0.4211 5.49%
2025-12-08 0 0.455 0.450 0.475 0.455 0.455 10,000 4,550 0.4550 0.399 0.395 0.417 0.399 0.399 11,399 0.3992 0.00%
2025-12-05 0 0.455 0.450 0.470 - - 0 0 - 0.399 0.395 0.412 - - 0 - 0.00%
2025-12-04 0 0.455 0.450 0.470 0.435 0.465 370,000 169,000 0.4568 0.399 0.395 0.412 0.382 0.408 421,751 0.4007 -2.15%
2025-12-03 0 0.465 0.465 0.470 - - 0 0 - 0.408 0.408 0.412 - - 0 - 0.00%
2025-12-02 0 0.465 0.465 0.470 0.465 0.465 50,000 23,250 0.4650 0.408 0.408 0.412 0.408 0.408 56,993 0.4079 0.00%
2025-12-01 0 0.465 0.450 0.465 0.465 0.465 106,000 49,290 0.4650 0.408 0.395 0.408 0.408 0.408 120,826 0.4079 3.33%
2025-11-28 0 0.450 0.440 0.460 0.450 0.450 20,000 9,000 0.4500 0.395 0.386 0.404 0.395 0.395 22,797 0.3948 0.00%
2025-11-27 0 0.450 0.450 0.455 - - 0 0 - 0.395 0.395 0.399 - - 0 - 0.00%
2025-11-26 0 0.450 0.450 0.460 - - 0 0 - 0.395 0.395 0.404 - - 0 - 0.00%
2025-11-25 0 0.450 0.450 0.460 - - 0 0 - 0.395 0.395 0.404 - - 0 - 0.00%
2025-11-24 0 0.450 0.445 0.485 - - 0 0 - 0.395 0.390 0.425 - - 0 - 0.00%
2025-11-21 0 0.450 0.445 0.460 - - 0 0 - 0.395 0.390 0.404 - - 0 - 0.00%
2025-11-20 0 0.450 0.445 0.460 0.450 0.450 42,000 18,900 0.4500 0.395 0.390 0.404 0.395 0.395 47,874 0.3948 -1.10%
2025-11-19 0 0.455 0.445 0.455 0.455 0.455 110,000 50,050 0.4550 0.399 0.390 0.399 0.399 0.399 125,385 0.3992 2.25%
2025-11-18 0 0.445 0.445 0.455 0.445 0.460 288,000 130,800 0.4542 0.390 0.390 0.399 0.390 0.404 328,282 0.3984 -1.11%
2025-11-17 0 0.450 0.440 0.455 - - 0 0 - 0.395 0.386 0.399 - - 0 - 0.00%
2025-11-14 0 0.450 0.440 0.450 0.450 0.450 2,000 900 0.4500 0.395 0.386 0.395 0.395 0.395 2,280 0.3948 2.27%
2025-11-13 0 0.440 0.440 0.445 0.435 0.445 62,000 27,360 0.4413 0.386 0.386 0.390 0.382 0.390 70,672 0.3871 0.00%
2025-11-12 0 0.440 0.435 0.440 - - 0 0 - 0.386 0.382 0.386 - - 0 - -1.12%
2025-11-11 0 0.445 0.435 0.445 0.435 0.445 352,000 154,450 0.4388 0.390 0.382 0.390 0.382 0.390 401,233 0.3849 1.14%
2025-11-10 0 0.440 0.435 0.440 0.430 0.475 206,000 93,090 0.4519 0.386 0.382 0.386 0.377 0.417 234,813 0.3964 1.15%
2025-11-07 0 0.435 0.420 0.435 0.435 0.445 318,000 139,140 0.4375 0.382 0.368 0.382 0.382 0.390 362,478 0.3839 0.00%
2025-11-06 0 0.435 0.425 0.435 0.425 0.450 794,000 348,060 0.4384 0.382 0.373 0.382 0.373 0.395 905,054 0.3846 -7.45%
2025-11-05 0 0.470 0.450 0.470 0.435 0.470 78,000 34,330 0.4401 0.412 0.395 0.412 0.382 0.412 88,910 0.3861 3.30%
2025-11-04 0 0.455 0.445 0.455 0.420 0.460 160,000 71,580 0.4474 0.399 0.390 0.399 0.368 0.404 182,379 0.3925 0.00%
2025-11-03 0 0.455 0.450 0.470 0.455 0.485 170,000 78,720 0.4631 0.399 0.395 0.412 0.399 0.425 193,777 0.4062 -7.14%
2025-10-31 0 0.490 0.460 0.490 0.480 0.490 56,000 27,420 0.4896 0.430 0.404 0.430 0.421 0.430 63,833 0.4296 7.69%
2025-10-30 0 0.455 0.450 0.475 0.450 0.460 204,000 92,590 0.4539 0.399 0.395 0.417 0.395 0.404 232,533 0.3982 -3.19%
2025-10-28 0 0.470 0.455 0.495 - - 0 0 - 0.412 0.399 0.434 - - 0 - 0.00%
2025-10-27 0 0.470 0.455 0.470 - - 0 0 - 0.412 0.399 0.412 - - 0 - 0.00%
2025-10-24 0 0.470 0.470 0.475 0.470 0.475 154,000 72,390 0.4701 0.412 0.412 0.417 0.412 0.417 175,539 0.4124 4.44%
2025-10-23 0 0.450 0.450 0.475 0.450 0.455 148,000 66,830 0.4516 0.395 0.395 0.417 0.395 0.399 168,700 0.3961 0.00%
2025-10-22 0 0.450 0.450 0.470 0.450 0.480 162,000 73,520 0.4538 0.395 0.395 0.412 0.395 0.421 184,658 0.3981 -4.26%
2025-10-21 0 0.470 0.465 0.470 0.470 0.470 36,000 16,920 0.4700 0.412 0.408 0.412 0.412 0.412 41,035 0.4123 0.00%
2025-10-20 0 0.470 0.470 0.485 - - 0 0 - 0.412 0.412 0.425 - - 0 - 0.00%
2025-10-17 0 0.470 0.470 0.485 - - 0 0 - 0.412 0.412 0.425 - - 0 - 0.00%
2025-10-16 0 0.470 0.470 0.485 0.470 0.470 266,000 125,020 0.4700 0.412 0.412 0.425 0.412 0.412 303,205 0.4123 0.00%
2025-10-15 0 0.470 0.470 0.475 0.470 0.475 474,000 225,000 0.4747 0.412 0.412 0.417 0.412 0.417 540,297 0.4164 -3.09%
2025-10-14 0 0.485 0.475 0.485 - - 0 0 - 0.425 0.417 0.425 - - 0 - -2.02%
2025-10-13 0 0.495 0.470 0.500 0.495 0.495 16,000 7,920 0.4950 0.434 0.412 0.439 0.434 0.434 18,238 0.4343 1.02%
2025-10-10 0 0.490 0.470 0.500 0.490 0.490 78,000 38,220 0.4900 0.430 0.412 0.439 0.430 0.430 88,910 0.4299 0.00%
2025-10-09 0 0.490 0.475 0.490 - - 0 0 - 0.430 0.417 0.430 - - 0 - 0.00%
2025-10-08 0 0.490 0.475 0.490 0.490 0.490 48,000 23,520 0.4900 0.430 0.417 0.430 0.430 0.430 54,714 0.4299 0.00%
2025-10-06 0 0.490 0.480 0.490 0.490 0.490 2,000 980 0.4900 0.430 0.421 0.430 0.430 0.430 2,280 0.4299 1.03%
2025-10-03 0 0.485 0.480 0.490 0.485 0.485 100,000 48,500 0.4850 0.425 0.421 0.430 0.425 0.425 113,987 0.4255 1.04%
2025-10-02 0 0.480 0.475 0.490 0.475 0.485 384,000 184,570 0.4807 0.421 0.417 0.430 0.417 0.425 437,709 0.4217 0.00%
2025-09-30 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 0.421 0.421 0.439 0.421 0.421 4,559 0.4211 1.05%
2025-09-29 0 0.475 0.475 0.500 0.475 0.475 4,000 1,900 0.4750 0.417 0.417 0.439 0.417 0.417 4,559 0.4167 -3.06%
2025-09-26 0 0.490 0.470 0.500 0.490 0.490 20,000 9,800 0.4900 0.430 0.412 0.439 0.430 0.430 22,797 0.4299 0.00%
2025-09-25 0 0.490 0.470 0.495 - - 0 0 - 0.430 0.412 0.434 - - 0 - 0.00%
2025-09-24 0 0.490 0.475 0.490 0.490 0.490 22,000 10,780 0.4900 0.430 0.417 0.430 0.430 0.430 25,077 0.4299 -2.00%
2025-09-23 0 0.500 0.475 0.500 - - 0 0 - 0.439 0.417 0.439 - - 0 - 0.00%
2025-09-22 0 0.500 0.475 0.500 - - 0 0 - 0.439 0.417 0.439 - - 0 - 0.00%
2025-09-19 0 0.500 0.475 0.500 - - 0 0 - 0.439 0.417 0.439 - - 0 - 0.00%
2025-09-18 0 0.500 0.480 0.500 - - 0 0 - 0.439 0.421 0.439 - - 0 - 0.00%
2025-09-17 0 0.500 0.485 0.500 0.500 0.500 228,000 114,000 0.5000 0.439 0.425 0.439 0.439 0.439 259,890 0.4386 5.26%
2025-09-16 0 0.475 0.475 0.495 - - 0 0 - 0.417 0.417 0.434 - - 0 - 1.06%
2025-09-15 0 0.470 0.450 0.500 0.470 0.490 44,000 21,420 0.4868 0.412 0.395 0.439 0.412 0.430 50,154 0.4271 -4.08%
2025-09-12 0 0.490 0.490 0.510 0.490 0.490 20,000 9,800 0.4900 0.430 0.430 0.447 0.430 0.430 22,797 0.4299 -2.00%
2025-09-11 0 0.500 0.485 0.510 0.500 0.500 2,000 1,000 0.5000 0.439 0.425 0.447 0.439 0.439 2,280 0.4386 2.04%
2025-09-10 0 0.490 0.480 0.495 - - 0 0 - 0.430 0.421 0.434 - - 0 - -1.01%
2025-09-09 0 0.495 0.480 0.500 - - 0 0 - 0.434 0.421 0.439 - - 0 - -1.00%
2025-09-08 0 0.500 0.480 0.520 0.480 0.500 26,000 12,540 0.4823 0.439 0.421 0.456 0.421 0.439 29,637 0.4231 7.53%
2025-09-05 0 0.485 0.485 0.500 0.485 0.485 16,000 7,760 0.4850 0.408 0.408 0.421 0.408 0.408 19,022 0.4079 1.04%
2025-09-04 0 0.480 0.475 0.495 0.475 0.475 12,000 5,700 0.4750 0.404 0.400 0.416 0.400 0.400 14,267 0.3995 -3.03%
2025-09-03 0 0.495 0.480 0.500 0.510 0.510 12,000 6,120 0.5100 0.416 0.404 0.421 0.429 0.429 14,267 0.4290 0.00%
2025-09-02 0 0.495 0.475 0.495 0.475 0.520 280,000 134,730 0.4812 0.416 0.400 0.416 0.400 0.437 332,890 0.4047 2.06%
2025-09-01 0 0.485 0.480 0.510 0.485 0.485 190,000 92,150 0.4850 0.408 0.404 0.429 0.408 0.408 225,890 0.4079 -1.02%
2025-08-29 0 0.490 0.485 0.520 0.490 0.490 20,000 9,800 0.4900 0.412 0.408 0.437 0.412 0.412 23,778 0.4121 0.00%
2025-08-28 0 0.490 0.485 0.495 0.490 0.495 140,000 69,180 0.4941 0.412 0.408 0.416 0.412 0.416 166,445 0.4156 0.00%
2025-08-27 0 0.490 0.485 0.495 - - 0 0 - 0.412 0.408 0.416 - - 0 - 0.00%
2025-08-26 0 0.490 0.485 0.490 0.490 0.490 222,000 108,780 0.4900 0.412 0.408 0.412 0.412 0.412 263,934 0.4121 0.00%
2025-08-25 0 0.490 0.485 0.490 0.490 0.495 156,000 76,460 0.4901 0.412 0.408 0.412 0.412 0.416 185,467 0.4123 -1.01%
2025-08-22 0 0.495 0.490 0.500 - - 0 0 - 0.416 0.412 0.421 - - 0 - 0.00%
2025-08-21 0 0.495 0.490 0.500 0.495 0.500 2,016,000 998,220 0.4951 0.416 0.412 0.421 0.416 0.421 2,396,809 0.4165 -1.00%
2025-08-20 0 0.500 0.500 0.510 0.500 0.500 232,000 116,000 0.5000 0.421 0.421 0.429 0.421 0.421 275,823 0.4206 1.01%
2025-08-19 0 0.495 0.490 0.500 0.495 0.500 272,000 135,750 0.4991 0.416 0.412 0.421 0.416 0.421 323,379 0.4198 0.00%
2025-08-18 0 0.495 0.490 0.500 0.460 0.500 90,000 42,940 0.4771 0.416 0.412 0.421 0.387 0.421 107,000 0.4013 -1.00%
2025-08-15 0 0.500 0.500 0.510 - - 0 0 - 0.421 0.421 0.429 - - 0 - 0.00%
2025-08-14 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.421 0.421 0.429 0.421 0.421 59,445 0.4206 1.01%
2025-08-13 0 0.495 0.490 0.510 0.495 0.495 50,000 24,750 0.4950 0.416 0.412 0.429 0.416 0.416 59,445 0.4164 0.00%
2025-08-12 0 0.495 0.490 0.500 0.495 0.495 22,000 10,890 0.4950 0.416 0.412 0.421 0.416 0.416 26,156 0.4164 -1.00%
2025-08-11 0 0.500 0.495 0.500 0.500 0.500 2,000 1,000 0.5000 0.421 0.416 0.421 0.421 0.421 2,378 0.4206 0.00%
2025-08-08 0 0.500 0.495 0.500 0.500 0.510 178,000 89,540 0.5030 0.421 0.416 0.421 0.421 0.429 211,623 0.4231 -1.96%
2025-08-07 0 0.510 0.500 0.520 0.495 0.510 46,000 22,920 0.4983 0.429 0.421 0.437 0.416 0.429 54,689 0.4191 2.00%
2025-08-06 0 0.500 0.500 0.510 0.500 0.520 242,000 125,060 0.5168 0.421 0.421 0.429 0.421 0.437 287,712 0.4347 1.01%
2025-08-05 0 0.495 0.490 0.495 0.490 0.495 262,000 129,090 0.4927 0.416 0.412 0.416 0.412 0.416 311,490 0.4144 -2.94%
2025-08-04 0 0.510 0.490 0.530 0.490 0.510 146,000 73,300 0.5021 0.429 0.412 0.446 0.412 0.429 173,578 0.4223 3.03%
2025-08-01 0 0.495 0.500 0.520 0.495 0.540 328,000 167,150 0.5096 0.416 0.421 0.437 0.416 0.454 389,957 0.4286 -2.94%
2025-07-31 0 0.510 0.510 0.520 0.510 0.510 76,000 38,760 0.5100 0.429 0.429 0.437 0.429 0.429 90,356 0.4290 0.00%
2025-07-30 0 0.510 0.510 0.530 - - 0 0 - 0.429 0.429 0.446 - - 0 - 0.00%
2025-07-29 0 0.510 0.510 0.520 0.495 0.495 50,000 24,750 0.4950 0.429 0.429 0.437 0.416 0.416 59,445 0.4164 -1.92%
2025-07-28 0 0.520 0.520 0.530 0.510 0.520 34,000 17,660 0.5194 0.437 0.437 0.446 0.429 0.437 40,422 0.4369 0.00%
2025-07-25 0 0.520 0.510 0.520 0.510 0.520 216,000 110,180 0.5101 0.437 0.429 0.437 0.429 0.437 256,801 0.4290 -1.89%
2025-07-24 0 0.530 0.510 0.520 0.490 0.530 1,200,000 607,680 0.5064 0.446 0.429 0.437 0.412 0.446 1,426,672 0.4259 6.00%
2025-07-23 0 0.500 0.490 0.500 0.500 0.500 72,000 36,000 0.5000 0.421 0.412 0.421 0.421 0.421 85,600 0.4206 0.00%
2025-07-22 0 0.500 0.490 0.510 0.480 0.500 178,000 86,630 0.4867 0.421 0.412 0.429 0.404 0.421 211,623 0.4094 5.26%
2025-07-21 0 0.475 0.470 0.485 0.465 0.470 200,000 93,200 0.4660 0.400 0.395 0.408 0.391 0.395 237,779 0.3920 -2.06%
2025-07-18 0 0.485 0.465 0.495 0.470 0.485 824,000 392,480 0.4763 0.408 0.391 0.416 0.395 0.408 979,648 0.4006 -1.02%
2025-07-17 0 0.490 0.480 0.550 - - 0 0 - 0.412 0.404 0.463 - - 0 - 0.00%
2025-07-16 0 0.490 0.485 0.500 - - 0 0 - 0.412 0.408 0.421 - - 0 - 0.00%
2025-07-15 0 0.490 0.485 0.510 0.485 0.485 14,000 6,790 0.4850 0.412 0.408 0.429 0.408 0.408 16,645 0.4079 2.08%
2025-07-14 0 0.480 0.480 0.550 - - 0 0 - 0.404 0.404 0.463 - - 0 - 0.00%
2025-07-11 0 0.480 0.480 0.510 - - 0 0 - 0.404 0.404 0.429 - - 0 - 0.00%
2025-07-10 0 0.480 0.475 0.480 0.475 0.490 474,000 227,450 0.4799 0.404 0.400 0.404 0.400 0.412 563,535 0.4036 2.13%
2025-07-09 0 0.470 0.470 0.480 0.440 0.485 1,938,000 881,110 0.4546 0.395 0.395 0.404 0.370 0.408 2,304,075 0.3824 -2.08%
2025-07-08 0 0.480 0.475 0.480 0.460 0.480 362,000 168,960 0.4667 0.404 0.400 0.404 0.387 0.404 430,379 0.3926 0.00%
2025-07-07 0 0.480 0.480 0.600 0.480 0.480 4,000 1,920 0.4800 0.404 0.404 0.505 0.404 0.404 4,756 0.4037 -1.03%
2025-07-04 0 0.485 0.480 0.490 0.485 0.495 62,000 30,270 0.4882 0.408 0.404 0.412 0.408 0.416 73,711 0.4107 1.04%
2025-07-03 0 0.480 0.470 0.485 0.455 0.480 560,000 264,740 0.4728 0.404 0.395 0.408 0.383 0.404 665,780 0.3976 0.00%
2025-07-02 0 0.480 0.480 0.510 0.460 0.480 52,000 23,960 0.4608 0.404 0.404 0.429 0.387 0.404 61,822 0.3876 -4.00%
2025-06-30 0 0.500 0.475 0.530 - - 0 0 - 0.421 0.400 0.446 - - 0 - 0.00%
2025-06-27 0 0.500 0.495 0.520 0.485 0.510 744,000 370,310 0.4977 0.421 0.416 0.437 0.408 0.429 884,536 0.4186 -1.96%
2025-06-26 0 0.510 0.500 0.510 0.500 0.510 172,000 86,200 0.5012 0.429 0.421 0.429 0.421 0.429 204,490 0.4215 -1.92%
2025-06-25 0 0.520 0.510 0.520 0.520 0.520 86,000 44,720 0.5200 0.437 0.429 0.437 0.437 0.437 102,245 0.4374 -1.89%
2025-06-24 0 0.530 0.520 0.530 0.520 0.530 418,000 219,540 0.5252 0.446 0.437 0.446 0.437 0.446 496,957 0.4418 -1.85%
2025-06-23 0 0.540 0.530 0.580 0.530 0.540 152,000 80,620 0.5304 0.454 0.446 0.488 0.446 0.454 180,712 0.4461 -1.82%
2025-06-20 0 0.550 0.530 0.590 - - 0 0 - 0.463 0.446 0.496 - - 0 - 0.00%
2025-06-19 0 0.550 0.530 0.580 - - 0 0 - 0.463 0.446 0.488 - - 0 - 0.00%
2025-06-18 0 0.550 0.540 0.580 - - 0 0 - 0.463 0.454 0.488 - - 0 - 0.00%
2025-06-17 0 0.550 0.520 0.550 - - 0 0 - 0.463 0.437 0.463 - - 0 - 0.00%
2025-06-16 0 0.550 0.540 0.590 - - 0 0 - 0.463 0.454 0.496 - - 0 - 0.00%
2025-06-13 0 0.550 0.530 0.550 0.540 0.550 16,000 8,740 0.5463 0.463 0.446 0.463 0.454 0.463 19,022 0.4595 1.85%
2025-06-12 0 0.540 0.540 0.590 0.540 0.550 190,000 104,100 0.5479 0.454 0.454 0.496 0.454 0.463 225,890 0.4608 -1.82%
2025-06-11 0 0.550 0.540 0.590 0.550 0.550 52,000 28,600 0.5500 0.463 0.454 0.496 0.463 0.463 61,822 0.4626 0.00%
2025-06-10 0 0.550 0.540 0.590 0.530 0.550 106,000 57,800 0.5453 0.463 0.454 0.496 0.446 0.463 126,023 0.4586 -5.17%
2025-06-09 0 0.580 0.570 0.580 0.590 0.590 50,000 29,500 0.5900 0.488 0.479 0.488 0.496 0.496 59,445 0.4963 5.45%
2025-06-06 0 0.550 0.550 0.560 0.550 0.550 40,000 22,000 0.5500 0.463 0.463 0.471 0.463 0.463 47,556 0.4626 0.00%
2025-06-05 0 0.550 0.540 0.550 0.550 0.550 62,000 34,100 0.5500 0.463 0.454 0.463 0.463 0.463 73,711 0.4626 -1.79%
2025-06-04 0 0.560 0.550 0.560 0.550 0.560 78,000 42,920 0.5503 0.471 0.463 0.471 0.463 0.471 92,734 0.4628 1.82%
2025-06-03 0 0.550 0.520 0.550 - - 0 0 - 0.463 0.437 0.463 - - 0 - 0.00%
2025-06-02 0 0.550 0.540 0.550 0.510 0.550 22,000 11,860 0.5391 0.463 0.454 0.463 0.429 0.463 26,156 0.4534 7.84%
2025-05-30 0 0.510 0.530 0.540 0.500 0.520 62,000 31,700 0.5113 0.429 0.446 0.454 0.421 0.437 73,711 0.4301 -1.92%
2025-05-29 0 0.520 0.520 0.540 0.520 0.530 22,000 11,500 0.5227 0.437 0.437 0.454 0.437 0.446 26,156 0.4397 -3.70%
2025-05-28 0 0.540 0.520 0.550 0.540 0.540 20,000 10,800 0.5400 0.454 0.437 0.463 0.454 0.454 23,778 0.4542 0.00%
2025-05-27 0 0.540 0.530 0.540 0.540 0.560 148,000 81,180 0.5485 0.454 0.446 0.454 0.454 0.471 175,956 0.4614 -1.82%
2025-05-26 0 0.550 0.550 0.580 0.550 0.620 10,668,000 6,596,280 0.6183 0.463 0.463 0.488 0.463 0.521 12,683,112 0.5201 -8.33%
2025-05-23 0 0.600 0.570 0.600 0.560 0.610 804,000 479,080 0.5959 0.505 0.479 0.505 0.471 0.513 955,870 0.5012 -1.64%
2025-05-22 0 0.610 0.550 0.610 0.580 0.610 850,000 503,960 0.5929 0.513 0.463 0.513 0.488 0.513 1,010,559 0.4987 0.00%
2025-05-21 0 0.610 0.550 0.610 0.600 0.610 70,000 42,100 0.6014 0.513 0.463 0.513 0.505 0.513 83,223 0.5059 0.00%
2025-05-20 0 0.610 0.550 0.610 0.550 0.610 784,000 462,160 0.5895 0.513 0.463 0.513 0.463 0.513 932,092 0.4958 0.00%
2025-05-19 0 0.610 0.540 0.610 0.530 0.610 220,000 129,920 0.5905 0.513 0.454 0.513 0.446 0.513 261,556 0.4967 21.51%
2025-05-16 0 0.530 0.520 0.610 0.530 0.560 110,000 59,900 0.5445 0.422 0.414 0.486 0.422 0.446 138,073 0.4338 -1.85%
2025-05-15 0 0.540 0.520 0.560 - - 0 0 - 0.430 0.414 0.446 - - 0 - 0.00%
2025-05-14 0 0.540 0.540 0.550 - - 0 0 - 0.430 0.430 0.438 - - 0 - 0.00%
2025-05-13 0 0.540 0.530 0.550 0.520 0.540 88,000 46,740 0.5311 0.430 0.422 0.438 0.414 0.430 110,458 0.4231 3.85%
2025-05-12 0 0.520 0.520 0.530 0.520 0.520 16,000 8,320 0.5200 0.414 0.414 0.422 0.414 0.414 20,083 0.4143 0.00%
2025-05-09 0 0.520 0.490 0.520 0.520 0.520 200,000 104,000 0.5200 0.414 0.390 0.414 0.414 0.414 251,041 0.4143 0.00%
2025-05-08 0 0.520 0.500 0.520 - - 0 0 - 0.414 0.398 0.414 - - 0 - 0.00%
2025-05-07 0 0.520 0.500 0.540 0.520 0.520 100,000 52,000 0.5200 0.414 0.398 0.430 0.414 0.414 125,521 0.4143 0.00%
2025-05-06 0 0.520 0.495 0.540 - - 0 0 - 0.414 0.394 0.430 - - 0 - 0.00%
2025-05-02 0 0.520 0.490 0.540 - - 0 0 - 0.414 0.390 0.430 - - 0 - 0.00%
2025-04-30 0 0.520 0.510 0.530 0.520 0.520 172,000 89,440 0.5200 0.414 0.406 0.422 0.414 0.414 215,895 0.4143 4.00%
2025-04-29 0 0.500 0.500 0.520 0.500 0.530 54,000 28,500 0.5278 0.398 0.398 0.414 0.398 0.422 67,781 0.4205 -1.96%
2025-04-28 0 0.510 0.495 0.530 0.495 0.510 84,000 42,540 0.5064 0.406 0.394 0.422 0.394 0.406 105,437 0.4035 3.03%
2025-04-25 0 0.495 0.495 0.530 0.485 0.530 154,000 76,110 0.4942 0.394 0.394 0.422 0.386 0.422 193,302 0.3937 -2.94%
2025-04-24 0 0.510 0.470 0.530 0.510 0.510 116,000 59,160 0.5100 0.406 0.374 0.422 0.406 0.406 145,604 0.4063 5.15%
2025-04-23 0 0.485 0.485 0.530 0.485 0.530 52,000 27,470 0.5283 0.386 0.386 0.422 0.386 0.422 65,271 0.4209 -3.00%
2025-04-22 0 0.500 0.475 0.510 - - 0 0 - 0.398 0.378 0.406 - - 0 - 0.00%
2025-04-17 0 0.500 0.480 0.540 0.460 0.500 52,000 24,000 0.4615 0.398 0.382 0.430 0.366 0.398 65,271 0.3677 6.38%
2025-04-16 0 0.470 0.455 0.530 - - 0 0 - 0.374 0.362 0.422 - - 0 - 0.00%
2025-04-15 0 0.470 0.465 0.510 0.470 0.520 70,000 36,120 0.5160 0.374 0.370 0.406 0.374 0.414 87,864 0.4111 1.08%
2025-04-14 0 0.465 0.465 0.500 - - 0 0 - 0.370 0.370 0.398 - - 0 - 0.00%
2025-04-11 0 0.465 0.460 0.540 0.460 0.465 54,000 24,850 0.4602 0.370 0.366 0.430 0.366 0.370 67,781 0.3666 -4.12%
2025-04-10 0 0.485 0.480 0.495 0.475 0.485 230,000 109,670 0.4768 0.386 0.382 0.394 0.378 0.386 288,697 0.3799 7.78%
2025-04-09 0 0.450 0.445 0.475 - - 0 0 - 0.359 0.355 0.378 - - 0 - 0.00%
2025-04-08 0 0.450 0.440 0.485 0.440 0.510 174,000 81,100 0.4661 0.359 0.351 0.386 0.351 0.406 218,406 0.3713 2.27%
2025-04-07 0 0.440 0.415 0.440 0.440 0.480 228,000 102,230 0.4484 0.351 0.331 0.351 0.351 0.382 286,187 0.3572 -9.28%
2025-04-03 0 0.485 0.480 0.485 0.485 0.495 374,000 182,960 0.4892 0.386 0.382 0.386 0.386 0.394 469,447 0.3897 -2.02%
2025-04-02 0 0.495 0.490 0.520 0.495 0.495 102,000 50,490 0.4950 0.394 0.390 0.414 0.394 0.394 128,031 0.3944 -1.00%
2025-04-01 0 0.500 0.495 0.500 0.495 0.500 144,000 71,680 0.4978 0.398 0.394 0.398 0.394 0.398 180,750 0.3966 2.04%
2025-03-31 0 0.490 0.480 0.500 0.490 0.490 18,000 8,820 0.4900 0.390 0.382 0.398 0.390 0.390 22,594 0.3904 -1.01%
2025-03-28 0 0.495 0.490 0.510 0.490 0.490 114,000 55,860 0.4900 0.394 0.390 0.406 0.390 0.390 143,093 0.3904 -1.00%
2025-03-27 0 0.500 0.490 0.500 0.500 0.500 52,000 26,000 0.5000 0.398 0.390 0.398 0.398 0.398 65,271 0.3983 0.00%
2025-03-26 0 0.500 0.500 0.520 - - 0 0 - 0.398 0.398 0.414 - - 0 - 1.01%
2025-03-25 0 0.495 0.495 0.540 0.495 0.500 72,000 35,980 0.4997 0.394 0.394 0.430 0.394 0.398 90,375 0.3981 -1.00%
2025-03-24 0 0.500 0.500 0.540 - - 0 0 - 0.398 0.398 0.430 - - 0 - 0.00%
2025-03-21 0 0.500 0.500 0.540 0.495 0.510 4,000 2,010 0.5025 0.398 0.398 0.430 0.394 0.406 5,021 0.4003 1.01%
2025-03-20 0 0.495 0.490 0.510 0.490 0.510 182,000 91,480 0.5026 0.394 0.390 0.406 0.390 0.406 228,447 0.4004 -2.94%
2025-03-19 0 0.510 0.500 0.520 - - 0 0 - 0.406 0.398 0.414 - - 0 - 0.00%
2025-03-18 0 0.510 0.510 0.520 0.500 0.510 32,000 16,300 0.5094 0.406 0.406 0.414 0.398 0.406 40,167 0.4058 0.00%
2025-03-17 0 0.510 0.500 0.520 - - 0 0 - 0.406 0.398 0.414 - - 0 - 0.00%
2025-03-14 0 0.510 0.500 0.510 0.510 0.520 122,000 62,520 0.5125 0.406 0.398 0.406 0.406 0.414 153,135 0.4083 2.00%
2025-03-13 0 0.500 0.495 0.520 0.500 0.500 8,000 4,000 0.5000 0.398 0.394 0.414 0.398 0.398 10,042 0.3983 0.00%
2025-03-12 0 0.500 0.500 0.520 0.480 0.495 74,000 36,050 0.4872 0.398 0.398 0.414 0.382 0.394 92,885 0.3881 -3.85%
2025-03-11 0 0.520 0.490 0.540 - - 0 0 - 0.414 0.390 0.430 - - 0 - 0.00%
2025-03-10 0 0.520 0.500 0.520 - - 0 0 - 0.414 0.398 0.414 - - 0 - 0.00%
2025-03-07 0 0.520 0.500 0.540 0.500 0.540 150,000 78,320 0.5221 0.414 0.398 0.430 0.398 0.430 188,281 0.4160 -1.89%
2025-03-06 0 0.530 0.500 0.530 0.520 0.530 34,000 17,740 0.5218 0.422 0.398 0.422 0.414 0.422 42,677 0.4157 1.92%
2025-03-05 0 0.520 0.520 0.540 0.500 0.540 214,000 111,360 0.5204 0.414 0.414 0.430 0.398 0.430 268,614 0.4146 -3.70%
2025-03-04 0 0.540 0.530 0.540 0.530 0.570 178,000 95,980 0.5392 0.430 0.422 0.430 0.422 0.454 223,427 0.4296 3.85%
2025-03-03 0 0.520 0.520 0.550 0.520 0.520 154,000 79,680 0.5174 0.414 0.414 0.438 0.414 0.414 193,302 0.4122 6.12%
2025-02-28 0 0.490 0.480 0.500 0.480 0.480 120,000 57,600 0.4800 0.390 0.382 0.398 0.382 0.382 150,625 0.3824 -1.01%
2025-02-27 0 0.495 0.485 0.495 - - 0 0 - 0.394 0.386 0.394 - - 0 - -2.94%
2025-02-26 0 0.510 0.485 0.530 0.460 0.510 130,000 62,820 0.4832 0.406 0.386 0.422 0.366 0.406 163,177 0.3850 3.03%
2025-02-25 0 0.495 0.480 0.510 0.480 0.495 14,000 6,820 0.4871 0.394 0.382 0.406 0.382 0.394 17,573 0.3881 0.00%
2025-02-24 0 0.495 0.490 0.530 - - 0 0 - 0.394 0.390 0.422 - - 0 - 0.00%
2025-02-21 0 0.495 0.490 0.530 - - 0 0 - 0.394 0.390 0.422 - - 0 - 0.00%
2025-02-20 0 0.495 0.485 0.510 - - 0 0 - 0.394 0.386 0.406 - - 0 - 0.00%
2025-02-19 0 0.495 0.485 0.520 0.485 0.495 220,000 108,600 0.4936 0.394 0.386 0.414 0.386 0.394 276,145 0.3933 -4.81%
2025-02-18 0 0.520 0.480 0.540 - - 0 0 - 0.414 0.382 0.430 - - 0 - 0.00%
2025-02-17 0 0.520 0.480 0.520 - - 0 0 - 0.414 0.382 0.414 - - 0 - 0.00%
2025-02-14 0 0.520 0.475 0.530 0.520 0.520 120,000 62,100 0.5175 0.414 0.378 0.422 0.414 0.414 150,625 0.4123 4.00%
2025-02-13 0 0.500 0.475 0.530 - - 0 0 - 0.398 0.378 0.422 - - 0 - 0.00%
2025-02-12 0 0.500 0.475 0.530 - - 0 0 - 0.398 0.378 0.422 - - 0 - 0.00%
2025-02-11 0 0.500 0.485 0.520 - - 0 0 - 0.398 0.386 0.414 - - 0 - 0.00%
2025-02-10 0 0.500 0.475 0.500 - - 0 0 - 0.398 0.378 0.398 - - 0 - 0.00%
2025-02-07 0 0.500 0.475 0.520 - - 0 0 - 0.398 0.378 0.414 - - 0 - 0.00%
2025-02-06 0 0.500 0.475 0.530 - - 0 0 - 0.398 0.378 0.422 - - 0 - 0.00%
2025-02-05 0 0.500 0.475 0.500 - - 0 0 - 0.398 0.378 0.398 - - 0 - 0.00%
2025-02-04 0 0.500 0.475 0.500 0.500 0.500 6,000 3,000 0.5000 0.398 0.378 0.398 0.398 0.398 7,531 0.3983 3.09%
2025-02-03 0 0.485 0.460 0.490 - - 0 0 - 0.386 0.366 0.390 - - 0 - -3.00%
2025-01-28 0 0.500 0.480 0.520 0.470 0.500 36,000 17,020 0.4728 0.398 0.382 0.414 0.374 0.398 45,187 0.3767 -3.85%
2025-01-27 0 0.520 0.495 0.520 0.540 0.540 2,000 1,080 0.5400 0.414 0.394 0.414 0.430 0.430 2,510 0.4302 0.00%
2025-01-24 0 0.520 0.490 0.560 0.470 0.570 84,000 43,980 0.5236 0.414 0.390 0.446 0.374 0.454 105,437 0.4171 -1.89%
2025-01-23 0 0.530 0.485 0.540 - - 0 0 - 0.422 0.386 0.430 - - 0 - 0.00%
2025-01-22 0 0.530 0.480 0.580 0.500 0.540 24,000 12,880 0.5367 0.422 0.382 0.462 0.398 0.430 30,125 0.4276 11.58%
2025-01-21 0 0.475 0.460 0.500 0.475 0.485 34,000 16,170 0.4756 0.378 0.366 0.398 0.378 0.386 42,677 0.3789 -8.65%
2025-01-20 0 0.520 0.495 0.530 - - 0 0 - 0.414 0.394 0.422 - - 0 - -3.70%
2025-01-17 0 0.540 0.480 0.550 0.520 0.540 34,000 18,320 0.5388 0.430 0.382 0.438 0.414 0.430 42,677 0.4293 9.09%
2025-01-16 0 0.495 0.455 0.510 0.465 0.495 36,000 16,820 0.4672 0.394 0.362 0.406 0.370 0.394 45,187 0.3722 -8.33%
2025-01-15 0 0.540 0.470 0.540 0.495 0.550 68,000 35,580 0.5232 0.430 0.374 0.430 0.394 0.438 85,354 0.4169 10.20%
2025-01-14 0 0.490 0.460 0.500 0.480 0.490 134,000 65,360 0.4878 0.390 0.366 0.398 0.382 0.390 168,198 0.3886 5.38%
2025-01-13 0 0.465 0.455 0.475 - - 0 0 - 0.370 0.362 0.378 - - 0 - 0.00%
2025-01-10 0 0.465 0.460 0.475 0.455 0.455 16,000 7,280 0.4550 0.370 0.366 0.378 0.362 0.362 20,083 0.3625 -1.06%
2025-01-09 0 0.470 0.460 0.475 0.455 0.470 98,000 44,960 0.4588 0.374 0.366 0.378 0.362 0.374 123,010 0.3655 0.00%
2025-01-08 0 0.470 0.465 0.500 - - 0 0 - 0.374 0.370 0.398 - - 0 - 0.00%
2025-01-07 0 0.470 0.455 0.500 0.470 0.470 50,000 23,500 0.4700 0.374 0.362 0.398 0.374 0.374 62,760 0.3744 0.00%
2025-01-06 0 0.470 0.470 0.520 0.460 0.485 24,000 11,200 0.4667 0.374 0.374 0.414 0.366 0.386 30,125 0.3718 -4.08%
2025-01-03 0 0.490 0.465 0.495 0.470 0.500 15,502,000 7,747,130 0.4998 0.390 0.370 0.394 0.374 0.398 19,458,201 0.3981 8.89%
2025-01-02 0 0.450 0.450 0.475 - - 0 0 - 0.359 0.359 0.378 - - 0 - 0.00%
2024-12-31 0 0.450 0.445 0.470 0.450 0.450 6,000 2,700 0.4500 0.359 0.355 0.374 0.359 0.359 7,531 0.3585 0.00%
2024-12-30 0 0.450 0.445 0.450 0.445 0.465 42,000 19,050 0.4536 0.359 0.355 0.359 0.355 0.370 52,719 0.3614 -2.17%
2024-12-27 0 0.460 0.450 0.460 - - 0 0 - 0.366 0.359 0.366 - - 0 - 0.00%
2024-12-24 0 0.460 0.450 0.470 - - 0 0 - 0.366 0.359 0.374 - - 0 - 0.00%
2024-12-23 0 0.460 0.450 0.475 0.455 0.455 24,000 10,920 0.4550 0.366 0.359 0.378 0.362 0.362 30,125 0.3625 0.00%
2024-12-20 0 0.460 0.450 0.465 - - 0 0 - 0.366 0.359 0.370 - - 0 - 0.00%
2024-12-19 0 0.460 0.450 0.475 0.455 0.455 100,000 45,500 0.4550 0.366 0.359 0.378 0.362 0.362 125,521 0.3625 -4.17%
2024-12-18 0 0.480 0.460 0.480 0.460 0.470 182,000 84,920 0.4666 0.382 0.366 0.382 0.366 0.374 228,447 0.3717 1.05%
2024-12-17 0 0.475 0.465 0.475 0.465 0.475 46,000 21,610 0.4698 0.378 0.370 0.378 0.370 0.378 57,739 0.3743 -3.06%
2024-12-16 0 0.490 0.455 0.495 - - 0 0 - 0.390 0.362 0.394 - - 0 - 0.00%
2024-12-13 0 0.490 0.445 0.490 - - 0 0 - 0.390 0.355 0.390 - - 0 - 0.00%
2024-12-12 0 0.490 0.465 0.490 0.490 0.490 8,000 3,920 0.4900 0.390 0.370 0.390 0.390 0.390 10,042 0.3904 0.00%
2024-12-11 0 0.490 0.470 0.490 0.460 0.500 396,000 188,540 0.4761 0.390 0.374 0.390 0.366 0.398 497,062 0.3793 -3.92%
2024-12-10 0 0.510 0.510 0.560 0.510 0.510 8,000 4,080 0.5100 0.406 0.406 0.446 0.406 0.406 10,042 0.4063 -1.92%
2024-12-09 0 0.520 0.500 0.520 - - 0 0 - 0.414 0.398 0.414 - - 0 - -3.70%
2024-12-06 0 0.540 0.510 0.540 0.550 0.550 2,000 1,100 0.5500 0.430 0.406 0.430 0.438 0.438 2,510 0.4382 8.00%
2024-12-05 0 0.500 0.500 0.540 - - 0 0 - 0.398 0.398 0.430 - - 0 - 0.00%
2024-12-04 0 0.500 0.490 0.520 - - 0 0 - 0.398 0.390 0.414 - - 0 - 0.00%
2024-12-03 0 0.500 0.500 0.520 - - 0 0 - 0.398 0.398 0.414 - - 0 - 0.00%
2024-12-02 0 0.500 0.500 0.520 - - 0 0 - 0.398 0.398 0.414 - - 0 - 0.00%
2024-11-29 0 0.500 0.500 0.510 0.500 0.500 22,000 11,000 0.5000 0.398 0.398 0.406 0.398 0.398 27,615 0.3983 -1.96%
2024-11-28 0 0.510 0.500 0.510 0.510 0.510 12,000 6,120 0.5100 0.406 0.398 0.406 0.406 0.406 15,062 0.4063 -1.92%
2024-11-27 0 0.520 0.500 0.520 0.520 0.520 34,000 17,680 0.5200 0.414 0.398 0.414 0.414 0.414 42,677 0.4143 0.00%
2024-11-26 0 0.520 0.510 0.550 - - 0 0 - 0.414 0.406 0.438 - - 0 - 0.00%
2024-11-25 0 0.520 0.500 0.550 - - 0 0 - 0.414 0.398 0.438 - - 0 - 0.00%
2024-11-22 0 0.520 0.500 0.530 - - 0 0 - 0.414 0.398 0.422 - - 0 - 0.00%
2024-11-21 0 0.520 0.500 0.530 - - 0 0 - 0.414 0.398 0.422 - - 0 - 0.00%
2024-11-20 0 0.520 0.500 0.550 - - 0 0 - 0.414 0.398 0.438 - - 0 - 0.00%
2024-11-19 0 0.520 0.500 0.530 - - 0 0 - 0.414 0.398 0.422 - - 0 - 0.00%
2024-11-18 0 0.520 0.500 0.540 - - 0 0 - 0.414 0.398 0.430 - - 0 - 0.00%
2024-11-15 0 0.520 0.480 0.530 - - 0 0 - 0.414 0.382 0.422 - - 0 - 0.00%
2024-11-14 0 0.520 0.480 0.530 - - 0 0 - 0.414 0.382 0.422 - - 0 - 0.00%
2024-11-13 0 0.520 0.480 0.550 - - 0 0 - 0.414 0.382 0.438 - - 0 - 0.00%
2024-11-12 0 0.520 0.480 0.550 - - 0 0 - 0.414 0.382 0.438 - - 0 - 0.00%
2024-11-11 0 0.520 0.480 0.530 0.520 0.520 94,000 48,880 0.5200 0.414 0.382 0.422 0.414 0.414 117,989 0.4143 -1.89%
2024-11-08 0 0.530 0.520 0.530 0.530 0.530 36,000 19,080 0.5300 0.422 0.414 0.422 0.422 0.422 45,187 0.4222 0.00%
2024-11-07 0 0.530 0.530 0.560 - - 0 0 - 0.422 0.422 0.446 - - 0 - 0.00%
2024-11-06 0 0.530 0.520 0.550 - - 0 0 - 0.422 0.414 0.438 - - 0 - 0.00%
2024-11-05 0 0.530 0.520 0.540 - - 0 0 - 0.422 0.414 0.430 - - 0 - 0.00%
2024-11-04 0 0.530 0.520 0.560 0.530 0.550 104,000 56,320 0.5415 0.422 0.414 0.446 0.422 0.438 130,541 0.4314 0.00%
2024-11-01 0 0.530 0.520 0.550 - - 0 0 - 0.422 0.414 0.438 - - 0 - 0.00%
2024-10-31 0 0.530 0.520 0.550 - - 0 0 - 0.422 0.414 0.438 - - 0 - 0.00%
2024-10-30 0 0.530 0.520 0.560 0.520 0.550 118,000 63,580 0.5388 0.422 0.414 0.446 0.414 0.438 148,114 0.4293 -1.85%
2024-10-29 0 0.540 0.520 0.550 0.530 0.550 134,000 72,480 0.5409 0.430 0.414 0.438 0.422 0.438 168,198 0.4309 0.00%
2024-10-28 0 0.540 0.520 0.550 0.530 0.540 130,000 69,540 0.5349 0.430 0.414 0.438 0.422 0.430 163,177 0.4262 0.00%
2024-10-25 0 0.540 0.520 0.540 0.530 0.550 82,000 44,240 0.5395 0.430 0.414 0.430 0.422 0.438 102,927 0.4298 0.00%
2024-10-24 0 0.540 0.520 0.550 0.530 0.560 104,000 56,220 0.5406 0.430 0.414 0.438 0.422 0.446 130,541 0.4307 0.00%
2024-10-23 0 0.540 0.520 0.540 0.530 0.540 68,000 36,060 0.5303 0.430 0.414 0.430 0.422 0.430 85,354 0.4225 0.00%
2024-10-22 0 0.540 0.530 0.540 0.540 0.540 62,000 33,480 0.5400 0.430 0.422 0.430 0.430 0.430 77,823 0.4302 1.89%
2024-10-21 0 0.530 0.500 0.540 0.520 0.540 164,000 86,880 0.5298 0.422 0.398 0.430 0.414 0.430 205,854 0.4220 0.00%
2024-10-18 0 0.530 0.520 0.540 0.530 0.540 118,000 63,100 0.5347 0.422 0.414 0.430 0.422 0.430 148,114 0.4260 0.00%
2024-10-17 0 0.530 0.510 0.540 - - 0 0 - 0.422 0.406 0.430 - - 0 - 0.00%
2024-10-16 0 0.530 0.520 0.540 0.530 0.560 138,000 73,840 0.5351 0.422 0.414 0.430 0.422 0.446 173,218 0.4263 0.00%
2024-10-15 0 0.530 0.500 0.530 0.510 0.550 134,000 71,540 0.5339 0.422 0.398 0.422 0.406 0.438 168,198 0.4253 -1.85%
2024-10-14 0 0.540 0.520 0.530 0.540 0.540 18,000 9,720 0.5400 0.430 0.414 0.422 0.430 0.430 22,594 0.4302 0.00%
2024-10-10 0 0.540 0.510 0.530 0.480 0.540 110,000 57,400 0.5218 0.430 0.406 0.422 0.382 0.430 138,073 0.4157 0.00%
2024-10-09 0 0.540 0.520 0.540 0.540 0.540 24,000 12,920 0.5383 0.430 0.414 0.430 0.430 0.430 30,125 0.4289 -1.82%
2024-10-08 0 0.550 0.530 0.550 0.540 0.560 246,000 135,380 0.5503 0.438 0.422 0.438 0.430 0.446 308,781 0.4384 1.85%
2024-10-07 0 0.540 0.530 0.560 0.540 0.540 98,000 52,920 0.5400 0.430 0.422 0.446 0.430 0.430 123,010 0.4302 1.89%
2024-10-04 0 0.530 0.530 0.540 0.530 0.530 30,000 15,900 0.5300 0.422 0.422 0.430 0.422 0.422 37,656 0.4222 -1.85%
2024-10-03 0 0.540 0.500 0.540 0.540 0.540 18,000 9,720 0.5400 0.430 0.398 0.430 0.430 0.430 22,594 0.4302 0.00%
2024-10-02 0 0.540 0.530 0.540 0.520 0.550 242,000 129,840 0.5365 0.430 0.422 0.430 0.414 0.438 303,760 0.4274 -1.82%
2024-09-30 0 0.550 0.540 0.600 0.540 0.550 468,000 253,640 0.5420 0.438 0.430 0.478 0.430 0.438 587,436 0.4318 1.85%
2024-09-27 0 0.540 0.530 0.550 0.540 0.550 200,000 109,580 0.5479 0.430 0.422 0.438 0.430 0.438 251,041 0.4365 -3.57%
2024-09-26 0 0.560 0.550 0.560 0.560 0.570 70,000 39,700 0.5671 0.446 0.438 0.446 0.446 0.454 87,864 0.4518 -11.11%
2024-09-25 0 0.630 0.560 0.640 0.640 0.700 8,000 5,240 0.6550 0.502 0.446 0.510 0.510 0.558 10,042 0.5218 10.53%
2024-09-24 0 0.570 0.550 0.570 0.550 0.580 158,000 89,500 0.5665 0.454 0.438 0.454 0.438 0.462 198,323 0.4513 -1.72%
2024-09-23 0 0.580 0.570 0.580 - - 0 0 - 0.462 0.454 0.462 - - 0 - 0.00%
2024-09-20 0 0.580 0.570 0.580 0.580 0.580 68,000 39,440 0.5800 0.462 0.454 0.462 0.462 0.462 85,354 0.4621 0.00%
2024-09-19 0 0.580 0.580 0.590 0.580 0.580 32,000 18,560 0.5800 0.462 0.462 0.470 0.462 0.462 40,167 0.4621 0.00%
2024-09-17 0 0.580 0.570 0.580 - - 0 0 - 0.462 0.454 0.462 - - 0 - 0.00%
2024-09-16 0 0.580 0.580 0.590 0.570 0.580 108,000 61,880 0.5730 0.462 0.462 0.470 0.454 0.462 135,562 0.4565 1.75%
2024-09-13 0 0.570 0.540 0.620 - - 0 0 - 0.454 0.430 0.494 - - 0 - 0.00%
2024-09-12 0 0.570 0.540 0.580 - - 0 0 - 0.454 0.430 0.462 - - 0 - 0.00%
2024-09-11 0 0.570 0.540 0.620 - - 0 0 - 0.454 0.430 0.494 - - 0 - 0.00%
2024-09-10 0 0.570 0.560 0.610 - - 0 0 - 0.454 0.446 0.486 - - 0 - 0.00%
2024-09-09 0 0.570 0.560 0.590 0.570 0.570 18,000 10,260 0.5700 0.454 0.446 0.470 0.454 0.454 22,594 0.4541 -3.39%
2024-09-05 0 0.620 0.570 0.630 - - 0 0 - 0.470 0.432 0.478 - - 0 - 0.00%
2024-09-04 0 0.620 0.610 0.620 0.620 0.630 3,336,000 2,100,720 0.6297 0.470 0.462 0.470 0.470 0.478 4,400,284 0.4774 3.33%
2024-09-03 0 0.600 0.580 0.600 0.570 0.610 18,000 10,900 0.6056 0.455 0.440 0.455 0.432 0.462 23,743 0.4591 3.45%
2024-09-02 0 0.580 0.570 0.580 0.580 0.640 5,728,000 3,654,880 0.6381 0.440 0.432 0.440 0.440 0.485 7,555,403 0.4837 -6.45%
2024-08-30 0 0.620 0.560 0.620 0.620 0.620 2,000 1,240 0.6200 0.470 0.425 0.470 0.470 0.470 2,638 0.4700 1.64%
2024-08-29 0 0.610 0.540 0.610 0.610 0.610 2,000 1,220 0.6100 0.462 0.409 0.462 0.462 0.462 2,638 0.4625 -1.61%
2024-08-28 0 0.620 0.540 0.620 0.620 0.620 2,000 1,240 0.6200 0.470 0.409 0.470 0.470 0.470 2,638 0.4700 0.00%
2024-08-27 0 0.620 0.580 0.630 0.630 0.630 2,000 1,260 0.6300 0.470 0.440 0.478 0.478 0.478 2,638 0.4776 6.90%
2024-08-26 0 0.580 0.550 0.580 0.580 0.620 36,000 21,000 0.5833 0.440 0.417 0.440 0.440 0.470 47,485 0.4422 1.75%
2024-08-23 0 0.570 0.570 0.590 - - 0 0 - 0.432 0.432 0.447 - - 0 - 0.00%
2024-08-22 0 0.570 0.550 - - - 0 0 - 0.432 0.417 - - - 0 - 0.00%
2024-08-21 0 0.570 0.550 - - - 0 0 - 0.432 0.417 - - - 0 - 0.00%
2024-08-20 0 0.570 0.550 0.570 0.570 0.580 80,000 46,200 0.5775 0.432 0.417 0.432 0.432 0.440 105,522 0.4378 -5.00%
2024-08-19 0 0.600 0.580 0.610 - - 0 0 - 0.455 0.440 0.462 - - 0 - 0.00%
2024-08-16 0 0.600 0.580 0.600 0.590 0.600 134,000 80,360 0.5997 0.455 0.440 0.455 0.447 0.455 176,750 0.4547 3.45%
2024-08-15 0 0.580 0.580 0.740 - - 0 0 - 0.440 0.440 0.561 - - 0 - 0.00%
2024-08-14 0 0.580 0.580 0.610 0.530 0.580 26,000 13,880 0.5338 0.440 0.440 0.462 0.402 0.440 34,295 0.4047 -4.92%
2024-08-13 0 0.610 0.580 0.650 - - 0 0 - 0.462 0.440 0.493 - - 0 - 0.00%
2024-08-12 0 0.610 0.580 0.640 - - 0 0 - 0.462 0.440 0.485 - - 0 - 0.00%
2024-08-09 0 0.610 0.610 0.650 0.600 0.620 62,000 37,880 0.6110 0.462 0.462 0.493 0.455 0.470 81,780 0.4632 -1.61%
2024-08-08 0 0.620 0.620 0.670 0.600 0.680 6,000 3,920 0.6533 0.470 0.470 0.508 0.455 0.516 7,914 0.4953 -1.59%
2024-08-07 0 0.630 0.610 0.690 - - 0 0 - 0.478 0.462 0.523 - - 0 - 0.00%
2024-08-06 0 0.630 0.630 0.680 0.630 0.630 2,000 1,260 0.6300 0.478 0.478 0.516 0.478 0.478 2,638 0.4776 3.28%
2024-08-05 0 0.610 0.600 0.610 0.610 0.650 410,000 257,440 0.6279 0.462 0.455 0.462 0.462 0.493 540,802 0.4760 -10.29%
2024-08-02 0 0.680 0.680 0.700 0.660 0.690 470,000 318,700 0.6781 0.516 0.516 0.531 0.500 0.523 619,944 0.5141 1.49%
2024-08-01 0 0.670 0.660 0.670 0.630 0.680 1,466,000 959,720 0.6547 0.508 0.500 0.508 0.478 0.516 1,933,698 0.4963 8.06%
2024-07-31 0 0.620 0.600 0.620 - - 0 0 - 0.470 0.455 0.470 - - 0 - -1.59%
2024-07-30 0 0.630 0.630 0.650 0.620 0.650 420,000 265,740 0.6327 0.478 0.478 0.493 0.470 0.493 553,993 0.4797 1.61%
2024-07-29 0 0.620 0.620 0.650 0.580 0.650 776,000 488,020 0.6289 0.470 0.470 0.493 0.440 0.493 1,023,567 0.4768 10.71%
2024-07-26 0 0.560 0.550 0.560 0.560 0.560 2,000 1,120 0.5600 0.425 0.417 0.425 0.425 0.425 2,638 0.4246 -1.75%
2024-07-25 0 0.570 0.520 0.590 0.550 0.590 562,000 321,660 0.5723 0.432 0.394 0.447 0.417 0.447 741,295 0.4339 5.56%
2024-07-24 0 0.540 0.540 0.550 0.500 0.530 814,000 425,220 0.5224 0.409 0.409 0.417 0.379 0.402 1,073,690 0.3960 8.00%
2024-07-23 0 0.500 0.495 0.510 0.475 0.500 358,000 176,010 0.4916 0.379 0.375 0.387 0.360 0.379 472,213 0.3727 7.53%
2024-07-22 0 0.465 0.460 0.485 0.465 0.485 254,000 121,030 0.4765 0.353 0.349 0.368 0.353 0.368 335,034 0.3612 -1.06%
2024-07-19 0 0.470 0.470 0.480 0.470 0.485 1,194,000 563,180 0.4717 0.356 0.356 0.364 0.356 0.368 1,574,922 0.3576 2.17%
2024-07-18 0 0.460 0.450 0.485 0.445 0.465 370,000 168,500 0.4554 0.349 0.341 0.368 0.337 0.353 488,041 0.3453 3.37%
2024-07-17 0 0.445 0.425 0.445 - - 0 0 - 0.337 0.322 0.337 - - 0 - 0.00%
2024-07-16 0 0.445 0.425 0.445 - - 0 0 - 0.337 0.322 0.337 - - 0 - 0.00%
2024-07-15 0 0.445 0.425 0.445 - - 0 0 - 0.337 0.322 0.337 - - 0 - 0.00%
2024-07-12 0 0.445 0.435 0.445 0.440 0.445 92,000 40,840 0.4439 0.337 0.330 0.337 0.334 0.337 121,351 0.3365 1.14%
2024-07-11 0 0.440 0.425 0.440 - - 0 0 - 0.334 0.322 0.334 - - 0 - 0.00%
2024-07-10 0 0.440 0.425 0.440 0.420 0.440 242,000 102,600 0.4240 0.334 0.322 0.334 0.318 0.334 319,205 0.3214 -1.12%
2024-07-09 0 0.445 0.420 0.445 0.440 0.450 206,000 91,080 0.4421 0.337 0.318 0.337 0.334 0.341 271,720 0.3352 -1.11%
2024-07-08 0 0.450 0.440 0.460 0.450 0.450 176,000 79,380 0.4510 0.341 0.334 0.349 0.341 0.341 232,149 0.3419 -2.17%
2024-07-05 0 0.460 0.450 0.460 0.460 0.460 64,000 29,440 0.4600 0.349 0.341 0.349 0.349 0.349 84,418 0.3487 1.10%
2024-07-04 0 0.455 0.440 0.460 0.450 0.460 204,000 92,330 0.4526 0.345 0.334 0.349 0.341 0.349 269,082 0.3431 -1.09%
2024-07-03 0 0.460 0.450 0.460 0.450 0.480 324,000 148,910 0.4596 0.349 0.341 0.349 0.341 0.364 427,366 0.3484 -2.13%
2024-07-02 0 0.470 0.450 0.480 0.450 0.480 130,000 60,720 0.4671 0.356 0.341 0.364 0.341 0.364 171,474 0.3541 0.00%
2024-06-28 0 0.470 0.450 0.490 0.460 0.460 38,000 17,480 0.4600 0.356 0.341 0.371 0.349 0.349 50,123 0.3487 0.00%
2024-06-27 0 0.470 0.450 0.500 0.455 0.470 68,000 31,610 0.4649 0.356 0.341 0.379 0.345 0.356 89,694 0.3524 0.00%
2024-06-26 0 0.470 0.455 0.480 0.460 0.465 48,000 22,180 0.4621 0.356 0.345 0.364 0.349 0.353 63,313 0.3503 0.00%
2024-06-25 0 0.470 0.455 0.475 0.475 0.475 42,000 19,950 0.4750 0.356 0.345 0.360 0.360 0.360 55,399 0.3601 0.00%
2024-06-24 0 0.470 0.460 0.475 0.465 0.475 86,000 40,410 0.4699 0.356 0.349 0.360 0.353 0.360 113,437 0.3562 0.00%
2024-06-21 0 0.470 0.450 0.480 - - 0 0 - 0.356 0.341 0.364 - - 0 - 0.00%
2024-06-20 0 0.470 0.455 0.475 0.455 0.475 374,000 176,020 0.4706 0.356 0.345 0.360 0.345 0.360 493,317 0.3568 0.00%
2024-06-19 0 0.470 0.450 0.485 0.460 0.475 80,000 37,400 0.4675 0.356 0.341 0.368 0.349 0.360 105,522 0.3544 1.08%
2024-06-18 0 0.465 0.450 0.510 0.460 0.480 122,000 56,750 0.4652 0.353 0.341 0.387 0.349 0.364 160,922 0.3527 1.09%
2024-06-17 0 0.460 0.450 0.495 0.445 0.475 86,000 39,560 0.4600 0.349 0.341 0.375 0.337 0.360 113,437 0.3487 -1.08%
2024-06-14 0 0.465 0.455 0.480 0.445 0.475 132,000 61,680 0.4673 0.353 0.345 0.364 0.337 0.360 174,112 0.3543 1.09%
2024-06-13 0 0.460 0.445 0.465 0.445 0.475 184,000 85,040 0.4622 0.349 0.337 0.353 0.337 0.360 242,702 0.3504 1.10%
2024-06-12 0 0.455 0.455 0.470 0.445 0.470 186,000 85,510 0.4597 0.345 0.345 0.356 0.337 0.356 245,340 0.3485 -4.21%
2024-06-11 0 0.475 0.470 0.480 0.475 0.480 50,000 23,790 0.4758 0.360 0.356 0.364 0.360 0.364 65,951 0.3607 0.00%
2024-06-07 0 0.475 0.460 0.480 0.460 0.470 654,000 303,510 0.4641 0.360 0.349 0.364 0.349 0.356 862,646 0.3518 -1.04%
2024-06-06 0 0.480 0.470 0.485 0.460 0.495 268,000 129,430 0.4829 0.364 0.356 0.368 0.349 0.375 353,500 0.3661 -2.04%
2024-06-05 0 0.490 0.460 0.490 0.490 0.490 20,000 9,800 0.4900 0.371 0.349 0.371 0.371 0.371 26,381 0.3715 0.00%
2024-06-04 0 0.490 0.470 0.490 0.490 0.490 20,000 9,800 0.4900 0.371 0.356 0.371 0.371 0.371 26,381 0.3715 0.00%
2024-06-03 0 0.490 0.470 0.500 0.475 0.500 180,000 88,170 0.4898 0.371 0.356 0.379 0.360 0.379 237,425 0.3714 -2.00%
2024-05-31 0 0.500 0.490 0.510 - - 0 0 - 0.379 0.371 0.387 - - 0 - 0.00%
2024-05-30 0 0.500 0.465 0.510 0.490 0.500 210,000 104,460 0.4974 0.379 0.353 0.387 0.371 0.379 276,996 0.3771 1.01%
2024-05-29 0 0.495 0.485 0.510 0.490 0.510 170,000 85,070 0.5004 0.375 0.368 0.387 0.371 0.387 224,235 0.3794 -6.60%
2024-05-28 0 0.530 0.495 0.540 0.490 0.540 224,000 112,000 0.5000 0.402 0.375 0.409 0.371 0.409 295,463 0.3791 1.92%
2024-05-27 0 0.520 0.490 0.540 - - 0 0 - 0.394 0.371 0.409 - - 0 - 0.00%
2024-05-24 0 0.520 0.485 0.530 0.520 0.530 88,000 46,160 0.5245 0.394 0.368 0.402 0.394 0.402 116,075 0.3977 1.96%
2024-05-23 0 0.510 0.500 0.550 - - 0 0 - 0.387 0.379 0.417 - - 0 - 0.00%
2024-05-22 0 0.510 0.500 0.530 0.510 0.510 6,000 3,060 0.5100 0.387 0.379 0.402 0.387 0.387 7,914 0.3866 0.00%
2024-05-21 0 0.510 0.490 0.530 0.510 0.510 12,000 6,120 0.5100 0.387 0.371 0.402 0.387 0.387 15,828 0.3866 2.00%
2024-05-20 0 0.500 0.490 0.520 0.500 0.500 100,000 50,000 0.5000 0.379 0.371 0.394 0.379 0.379 131,903 0.3791 0.00%
2024-05-17 0 0.500 0.500 0.520 0.500 0.500 70,000 34,990 0.4999 0.379 0.379 0.394 0.379 0.379 92,332 0.3790 1.01%
2024-05-16 0 0.495 0.485 0.495 0.485 0.495 266,000 130,600 0.4910 0.375 0.368 0.375 0.368 0.375 350,862 0.3722 2.91%
2024-05-14 0 0.510 0.495 0.520 0.510 0.510 2,000 1,020 0.5100 0.365 0.354 0.372 0.365 0.365 2,797 0.3647 4.08%
2024-05-13 0 0.490 0.490 0.500 0.490 0.495 60,000 29,500 0.4917 0.350 0.350 0.358 0.350 0.354 83,913 0.3516 1.03%
2024-05-10 0 0.485 0.485 0.510 0.485 0.485 2,000 970 0.4850 0.347 0.347 0.365 0.347 0.347 2,797 0.3468 -4.90%
2024-05-09 0 0.510 0.500 0.520 - - 0 0 - 0.365 0.358 0.372 - - 0 - 0.00%
2024-05-08 0 0.510 0.485 0.520 0.475 0.510 58,000 29,770 0.5133 0.365 0.347 0.372 0.340 0.365 81,116 0.3670 0.00%
2024-05-07 0 0.510 0.475 0.520 0.490 0.510 30,000 14,740 0.4913 0.365 0.340 0.372 0.350 0.365 41,957 0.3513 0.00%
2024-05-06 0 0.510 0.475 0.530 - - 0 0 - 0.365 0.340 0.379 - - 0 - 0.00%
2024-05-03 0 0.510 0.495 0.530 - - 0 0 - 0.365 0.354 0.379 - - 0 - 0.00%
2024-05-02 0 0.510 0.480 0.530 - - 0 0 - 0.365 0.343 0.379 - - 0 - 0.00%
2024-04-30 0 0.510 0.510 0.530 0.510 0.510 490,000 249,900 0.5100 0.365 0.365 0.379 0.365 0.365 685,292 0.3647 6.25%
2024-04-29 0 0.480 0.470 0.510 0.470 0.490 188,000 91,020 0.4841 0.343 0.336 0.365 0.336 0.350 262,928 0.3462 0.00%
2024-04-26 0 0.480 0.470 0.500 0.480 0.480 148,000 71,040 0.4800 0.343 0.336 0.358 0.343 0.343 206,986 0.3432 2.13%
2024-04-25 0 0.470 0.470 0.480 - - 0 0 - 0.336 0.336 0.343 - - 0 - 0.00%
2024-04-24 0 0.470 0.470 0.480 - - 0 0 - 0.336 0.336 0.343 - - 0 - 0.00%
2024-04-23 0 0.470 0.460 0.480 0.460 0.465 220,000 101,230 0.4601 0.336 0.329 0.343 0.329 0.332 307,682 0.3290 -1.05%
2024-04-22 0 0.475 0.460 0.480 - - 0 0 - 0.340 0.329 0.343 - - 0 - 0.00%
2024-04-19 0 0.475 0.465 0.475 - - 0 0 - 0.340 0.332 0.340 - - 0 - 0.00%
2024-04-18 0 0.475 0.465 0.480 - - 0 0 - 0.340 0.332 0.343 - - 0 - 0.00%
2024-04-17 0 0.475 0.465 0.485 - - 0 0 - 0.340 0.332 0.347 - - 0 - 0.00%
2024-04-16 0 0.475 0.465 0.485 0.460 0.480 490,000 227,440 0.4642 0.340 0.332 0.347 0.329 0.343 685,292 0.3319 -1.04%
2024-04-15 0 0.480 0.460 0.485 - - 0 0 - 0.343 0.329 0.347 - - 0 - 0.00%
2024-04-12 0 0.480 0.465 0.485 0.475 0.480 58,000 27,560 0.4752 0.343 0.332 0.347 0.340 0.343 81,116 0.3398 1.05%
2024-04-11 0 0.475 0.460 0.490 - - 0 0 - 0.340 0.329 0.350 - - 0 - 0.00%
2024-04-10 0 0.475 0.460 0.490 - - 6,000 2,850 0.4750 0.340 0.329 0.350 - - 8,391 0.3396 0.00%
2024-04-09 0 0.475 0.450 0.480 0.440 0.475 192,000 87,790 0.4572 0.340 0.322 0.343 0.315 0.340 268,523 0.3269 1.06%
2024-04-08 0 0.470 0.450 0.480 0.460 0.470 34,000 15,960 0.4694 0.336 0.322 0.343 0.329 0.336 47,551 0.3356 4.44%
2024-04-05 0 0.450 0.445 0.470 0.445 0.500 1,408,000 644,660 0.4579 0.322 0.318 0.336 0.318 0.358 1,969,166 0.3274 -7.22%
2024-04-03 0 0.485 0.480 0.490 0.485 0.485 2,000 970 0.4850 0.347 0.343 0.350 0.347 0.347 2,797 0.3468 3.19%
2024-04-02 0 0.470 0.460 0.485 0.470 0.470 64,000 30,080 0.4700 0.336 0.329 0.347 0.336 0.336 89,508 0.3361 -1.05%
2024-03-28 0 0.475 0.470 0.485 0.465 0.500 252,000 120,890 0.4797 0.340 0.336 0.347 0.332 0.358 352,436 0.3430 -4.04%
2024-03-27 0 0.495 0.475 0.550 0.470 0.500 868,000 419,170 0.4829 0.354 0.340 0.393 0.336 0.358 1,213,946 0.3453 0.00%
2024-03-26 0 0.495 0.490 0.530 - - 0 0 - 0.354 0.350 0.379 - - 0 - 0.00%
2024-03-25 0 0.495 0.490 0.540 0.495 0.495 2,000 990 0.4950 0.354 0.350 0.386 0.354 0.354 2,797 0.3539 -2.94%
2024-03-22 0 0.510 0.500 0.520 0.500 0.520 104,000 52,140 0.5013 0.365 0.358 0.372 0.358 0.372 145,450 0.3585 3.03%
2024-03-21 0 0.495 0.465 0.495 0.470 0.510 252,000 121,810 0.4834 0.354 0.332 0.354 0.336 0.365 352,436 0.3456 2.06%
2024-03-20 0 0.485 0.460 0.490 0.465 0.500 300,000 144,190 0.4806 0.347 0.329 0.350 0.332 0.358 419,567 0.3437 -3.00%
2024-03-19 0 0.500 0.475 0.530 0.500 0.520 102,000 51,040 0.5004 0.358 0.340 0.379 0.358 0.372 142,653 0.3578 -3.85%
2024-03-18 0 0.520 0.500 0.530 0.520 0.520 2,000 1,040 0.5200 0.372 0.358 0.379 0.372 0.372 2,797 0.3718 1.96%
2024-03-15 0 0.510 0.500 0.530 - - 0 0 - 0.365 0.358 0.379 - - 0 - 0.00%
2024-03-14 0 0.510 0.490 0.540 0.500 0.530 534,000 272,000 0.5094 0.365 0.350 0.386 0.358 0.379 746,829 0.3642 -5.56%
2024-03-13 0 0.540 0.530 0.570 - - 0 0 - 0.386 0.379 0.408 - - 0 - 0.00%
2024-03-12 0 0.540 0.495 0.530 0.500 0.550 732,000 370,340 0.5059 0.386 0.354 0.379 0.358 0.393 1,023,743 0.3618 1.89%
2024-03-11 0 0.530 0.530 0.550 0.510 0.570 40,000 21,780 0.5445 0.379 0.379 0.393 0.365 0.408 55,942 0.3893 -1.85%
2024-03-08 0 0.540 0.510 0.580 0.530 0.560 30,056,000 15,924,040 0.5298 0.386 0.365 0.415 0.379 0.400 42,034,987 0.3788 8.00%
2024-03-07 0 0.500 0.470 0.500 0.500 0.510 138,000 69,120 0.5009 0.358 0.336 0.358 0.358 0.365 193,001 0.3581 -5.66%
2024-03-06 0 0.530 0.485 0.540 - - 0 0 - 0.379 0.347 0.386 - - 0 - 0.00%
2024-03-05 0 0.530 0.480 0.540 - - 30,000 16,200 0.5400 0.379 0.343 0.386 - - 41,957 0.3861 0.00%
2024-03-04 0 0.530 0.480 0.530 - - 0 0 - 0.379 0.343 0.379 - - 0 - -1.85%
2024-03-01 0 0.540 0.485 0.540 0.540 0.540 2,000 1,080 0.5400 0.386 0.347 0.386 0.386 0.386 2,797 0.3861 1.89%
2024-02-29 0 0.530 0.480 0.530 0.530 0.530 8,000 4,240 0.5300 0.379 0.343 0.379 0.379 0.379 11,188 0.3790 3.92%
2024-02-28 0 0.510 0.480 0.520 - - 0 0 - 0.365 0.343 0.372 - - 0 - 0.00%
2024-02-27 0 0.510 0.475 0.520 - - 0 0 - 0.365 0.340 0.372 - - 0 - 0.00%
2024-02-26 0 0.510 0.470 0.520 - - 0 0 - 0.365 0.336 0.372 - - 0 - 0.00%
2024-02-23 0 0.510 0.470 0.520 0.510 0.510 16,000 8,180 0.5113 0.365 0.336 0.372 0.365 0.365 22,377 0.3656 0.00%
2024-02-22 0 0.510 0.470 0.510 0.500 0.510 16,000 8,040 0.5025 0.365 0.336 0.365 0.358 0.365 22,377 0.3593 2.00%
2024-02-21 0 0.500 0.460 0.500 0.460 0.500 86,000 40,870 0.4752 0.358 0.329 0.358 0.329 0.358 120,276 0.3398 2.04%
2024-02-20 0 0.490 0.455 0.500 0.490 0.500 72,000 35,500 0.4931 0.350 0.325 0.358 0.350 0.358 100,696 0.3525 0.00%
2024-02-19 0 0.490 0.445 0.490 - - 0 0 - 0.350 0.318 0.350 - - 0 - -1.01%
2024-02-16 0 0.495 0.470 0.495 0.485 0.500 102,000 50,110 0.4913 0.354 0.336 0.354 0.347 0.358 142,653 0.3513 1.02%
2024-02-15 0 0.490 0.490 0.495 0.490 0.510 388,000 190,310 0.4905 0.350 0.350 0.354 0.350 0.365 542,640 0.3507 -5.77%
2024-02-14 0 0.520 0.485 0.530 - - 0 0 - 0.372 0.347 0.379 - - 0 - 0.00%
2024-02-09 0 0.520 0.480 0.540 - - 0 0 - 0.372 0.343 0.386 - - 0 - 0.00%
2024-02-08 0 0.520 0.475 0.520 0.500 0.530 180,000 92,100 0.5117 0.372 0.340 0.372 0.358 0.379 251,740 0.3659 1.96%
2024-02-07 0 0.510 0.470 0.510 - - 0 0 - 0.365 0.336 0.365 - - 0 - 0.00%
2024-02-06 0 0.510 0.465 0.520 0.520 0.530 6,000 3,160 0.5267 0.365 0.332 0.372 0.372 0.379 8,391 0.3766 5.15%
2024-02-05 0 0.485 0.445 0.530 0.485 0.500 15,038,000 5,418,580 0.3603 0.347 0.318 0.379 0.347 0.358 21,031,479 0.2576 -4.90%
2024-02-02 0 0.510 0.485 0.540 0.470 0.510 12,000 5,960 0.4967 0.365 0.347 0.386 0.336 0.365 16,783 0.3551 10.87%
2024-02-01 0 0.460 0.460 0.500 0.450 0.475 378,647 174,001 0.4595 0.329 0.329 0.358 0.322 0.340 529,559 0.3286 1.10%
2024-01-31 0 0.455 0.455 0.500 0.455 0.510 1,884,000 894,180 0.4746 0.325 0.325 0.358 0.325 0.365 2,634,879 0.3394 1.11%
2024-01-30 0 0.450 0.450 0.495 0.445 0.510 1,560,000 702,510 0.4503 0.322 0.322 0.354 0.318 0.365 2,181,747 0.3220 1.12%
2024-01-29 0 0.445 0.425 0.445 - - 0 0 - 0.318 0.304 0.318 - - 0 - -1.11%
2024-01-26 0 0.450 0.425 0.450 - - 0 0 - 0.322 0.304 0.322 - - 0 - 0.00%
2024-01-25 0 0.450 0.430 0.450 0.450 0.450 50,000 22,500 0.4500 0.322 0.307 0.322 0.322 0.322 69,928 0.3218 0.00%
2024-01-24 0 0.450 0.440 0.450 - - 0 0 - 0.322 0.315 0.322 - - 0 - 0.00%
2024-01-23 0 0.450 0.425 0.450 - - 0 0 - 0.322 0.304 0.322 - - 0 - 0.00%
2024-01-22 0 0.450 0.425 0.450 0.410 0.450 230,000 103,110 0.4483 0.322 0.304 0.322 0.293 0.322 321,668 0.3205 0.00%
2024-01-19 0 0.450 0.430 0.450 0.435 0.450 122,000 53,140 0.4356 0.322 0.307 0.322 0.311 0.322 170,624 0.3114 0.00%
2024-01-18 0 0.450 0.440 0.450 0.450 0.450 180,000 81,000 0.4500 0.322 0.315 0.322 0.322 0.322 251,740 0.3218 2.27%
2024-01-17 0 0.440 0.435 0.450 - - 0 0 - 0.315 0.311 0.322 - - 0 - 0.00%
2024-01-16 0 0.440 0.440 0.450 0.430 0.440 74,000 32,440 0.4384 0.315 0.315 0.322 0.307 0.315 103,493 0.3135 -2.22%
2024-01-15 0 0.450 0.430 0.450 - - 0 0 - 0.322 0.307 0.322 - - 0 - 0.00%
2024-01-12 0 0.450 0.430 0.450 - - 0 0 - 0.322 0.307 0.322 - - 0 - 0.00%
2024-01-11 0 0.450 0.420 0.450 0.450 0.450 136,000 61,200 0.4500 0.322 0.300 0.322 0.322 0.322 190,204 0.3218 1.12%
2024-01-10 0 0.445 0.425 0.450 0.445 0.450 120,000 53,900 0.4492 0.318 0.304 0.322 0.318 0.322 167,827 0.3212 -1.11%
2024-01-09 0 0.450 0.435 0.450 0.450 0.450 120,000 54,000 0.4500 0.322 0.311 0.322 0.322 0.322 167,827 0.3218 -3.23%
2024-01-08 0 0.465 0.440 0.470 - - 0 0 - 0.332 0.315 0.336 - - 0 - 0.00%
2024-01-05 0 0.465 0.460 0.470 - - 0 0 - 0.332 0.329 0.336 - - 0 - 0.00%
2024-01-04 0 0.465 0.455 0.470 0.465 0.470 180,000 84,250 0.4681 0.332 0.325 0.336 0.332 0.336 251,740 0.3347 -4.12%
2024-01-03 0 0.485 0.480 0.500 0.485 0.500 104,000 50,470 0.4853 0.347 0.343 0.358 0.347 0.358 145,450 0.3470 0.00%
2024-01-02 0 0.485 0.485 0.490 0.485 0.500 60,000 29,630 0.4938 0.347 0.347 0.350 0.347 0.358 83,913 0.3531 -6.73%
2023-12-29 0 0.520 0.520 0.530 0.485 0.520 2,478,000 1,229,140 0.4960 0.372 0.372 0.379 0.347 0.372 3,465,621 0.3547 1.96%
2023-12-28 0 0.510 0.510 0.530 0.510 0.510 44,000 22,440 0.5100 0.365 0.365 0.379 0.365 0.365 61,536 0.3647 2.00%
2023-12-27 0 0.500 0.500 0.530 - - 0 0 - 0.358 0.358 0.379 - - 0 - 0.00%
2023-12-22 0 0.500 0.500 0.530 0.500 0.500 4,000 2,000 0.5000 0.358 0.358 0.379 0.358 0.358 5,594 0.3575 -7.41%
2023-12-21 0 0.540 0.500 0.540 - - 0 0 - 0.386 0.358 0.386 - - 0 - 0.00%
2023-12-20 0 0.540 0.500 0.540 - - 0 0 - 0.386 0.358 0.386 - - 0 - -1.82%
2023-12-19 0 0.550 0.530 0.550 0.530 0.550 170,000 91,940 0.5408 0.393 0.379 0.393 0.379 0.393 237,754 0.3867 3.77%
2023-12-18 0 0.530 0.530 0.550 - - 0 0 - 0.379 0.379 0.393 - - 0 - 0.00%
2023-12-15 0 0.530 0.530 0.550 - - 0 0 - 0.379 0.379 0.393 - - 0 - 0.00%
2023-12-14 0 0.530 0.530 0.550 0.520 0.540 58,000 30,920 0.5331 0.379 0.379 0.393 0.372 0.386 81,116 0.3812 -8.62%
2023-12-13 0 0.580 0.550 0.580 - - 0 0 - 0.415 0.393 0.415 - - 0 - 0.00%
2023-12-12 0 0.580 0.510 0.580 - - 0 0 - 0.415 0.365 0.415 - - 0 - -3.33%
2023-12-11 0 0.600 0.550 0.610 - - 0 0 - 0.429 0.393 0.436 - - 0 - 0.00%
2023-12-08 0 0.600 0.500 0.600 - - 0 0 - 0.429 0.358 0.429 - - 0 - 0.00%
2023-12-07 0 0.600 0.500 0.620 0.485 0.600 120,000 59,990 0.4999 0.429 0.358 0.443 0.347 0.429 167,827 0.3575 13.21%
2023-12-06 0 0.530 0.510 0.540 0.510 0.530 10,000 5,140 0.5140 0.379 0.365 0.386 0.365 0.379 13,986 0.3675 3.92%
2023-12-05 0 0.510 0.510 0.530 0.500 0.510 102,000 51,020 0.5002 0.365 0.365 0.379 0.358 0.365 142,653 0.3577 -5.56%
2023-12-04 0 0.540 0.500 0.540 0.550 0.550 30,000 16,500 0.5500 0.386 0.358 0.386 0.393 0.393 41,957 0.3933 -6.90%
2023-12-01 0 0.580 0.550 0.580 - - 0 0 - 0.415 0.393 0.415 - - 0 - 0.00%
2023-11-30 0 0.580 0.550 0.580 0.580 0.580 20,000 11,600 0.5800 0.415 0.393 0.415 0.415 0.415 27,971 0.4147 0.00%
2023-11-29 0 0.580 0.550 0.580 - - 0 0 - 0.415 0.393 0.415 - - 0 - 0.00%
2023-11-28 0 0.580 0.560 0.590 0.570 0.580 70,000 40,000 0.5714 0.415 0.400 0.422 0.408 0.415 97,899 0.4086 1.75%
2023-11-27 0 0.570 0.510 0.590 0.570 0.580 70,000 39,980 0.5711 0.408 0.365 0.422 0.408 0.415 97,899 0.4084 -6.56%
2023-11-24 0 0.610 0.570 0.610 0.600 0.610 162,000 94,740 0.5848 0.436 0.408 0.436 0.429 0.436 226,566 0.4182 1.67%
2023-11-23 0 0.600 0.580 0.600 - - 0 0 - 0.429 0.415 0.429 - - 0 - 0.00%
2023-11-22 0 0.600 0.580 0.600 - - 0 0 - 0.429 0.415 0.429 - - 0 - 0.00%
2023-11-21 0 0.600 0.580 0.600 - - 0 0 - 0.429 0.415 0.429 - - 0 - -1.64%
2023-11-20 0 0.610 0.580 0.610 - - 0 0 - 0.436 0.415 0.436 - - 0 - 0.00%
2023-11-17 0 0.610 0.580 0.620 - - 0 0 - 0.436 0.415 0.443 - - 0 - 0.00%
2023-11-16 0 0.610 0.580 0.630 - - 0 0 - 0.436 0.415 0.450 - - 0 - 0.00%
2023-11-15 0 0.610 0.580 0.620 - - 0 0 - 0.436 0.415 0.443 - - 0 - 0.00%
2023-11-14 0 0.610 0.590 0.610 0.610 0.620 152,000 92,820 0.6107 0.436 0.422 0.436 0.436 0.443 212,580 0.4366 1.67%
2023-11-13 0 0.600 0.580 0.600 - - 0 0 - 0.429 0.415 0.429 - - 0 - -1.64%
2023-11-10 0 0.610 0.590 0.620 0.590 0.610 122,000 72,140 0.5913 0.436 0.422 0.443 0.422 0.436 170,624 0.4228 -1.61%
2023-11-09 0 0.620 0.590 0.620 - - 0 0 - 0.443 0.422 0.443 - - 0 - 0.00%
2023-11-08 0 0.620 0.580 0.620 0.570 0.620 234,000 139,080 0.5944 0.443 0.415 0.443 0.408 0.443 327,262 0.4250 0.00%
2023-11-07 0 0.620 0.590 0.620 0.590 0.620 134,000 80,300 0.5993 0.443 0.422 0.443 0.422 0.443 187,406 0.4285 5.08%
2023-11-06 0 0.590 0.580 0.600 - - 0 0 - 0.422 0.415 0.429 - - 0 - 0.00%
2023-11-03 0 0.590 0.580 0.600 - - 0 0 - 0.422 0.415 0.429 - - 0 - 0.00%
2023-11-02 0 0.590 0.580 0.600 - - 0 0 - 0.422 0.415 0.429 - - 0 - 0.00%
2023-11-01 0 0.590 0.580 0.600 - - 0 0 - 0.422 0.415 0.429 - - 0 - 0.00%
2023-10-31 0 0.590 0.580 0.600 - - 0 0 - 0.422 0.415 0.429 - - 0 - 0.00%
2023-10-30 0 0.590 0.590 0.650 - - 0 0 - 0.422 0.422 0.465 - - 0 - 3.51%
2023-10-27 0 0.570 0.570 0.620 0.570 0.590 12,000 6,960 0.5800 0.408 0.408 0.443 0.408 0.422 16,783 0.4147 0.00%
2023-10-26 0 0.570 0.570 0.590 0.570 0.570 10,000 5,700 0.5700 0.408 0.408 0.422 0.408 0.408 13,986 0.4076 0.00%
2023-10-25 0 0.570 0.570 0.600 0.570 0.570 100,000 57,000 0.5700 0.408 0.408 0.429 0.408 0.408 139,856 0.4076 0.00%
2023-10-24 0 0.570 0.570 0.610 0.570 0.590 134,000 77,940 0.5816 0.408 0.408 0.436 0.408 0.422 187,406 0.4159 0.00%
2023-10-20 0 0.570 0.560 0.590 0.590 0.590 14,000 8,260 0.5900 0.408 0.400 0.422 0.422 0.422 19,580 0.4219 -3.39%
2023-10-19 0 0.590 0.550 0.680 0.590 0.590 2,000 1,180 0.5900 0.422 0.393 0.486 0.422 0.422 2,797 0.4219 3.51%
2023-10-18 0 0.570 0.550 0.600 - - 0 0 - 0.408 0.393 0.429 - - 0 - 0.00%
2023-10-17 0 0.570 0.560 0.580 0.570 0.580 142,000 81,080 0.5710 0.408 0.400 0.415 0.408 0.415 198,595 0.4083 -1.72%
2023-10-16 0 0.580 0.570 0.600 - - 0 0 - 0.415 0.408 0.429 - - 0 - 0.00%
2023-10-13 0 0.580 0.530 0.600 0.570 0.610 124,000 71,820 0.5792 0.415 0.379 0.429 0.408 0.436 173,421 0.4141 -6.45%
2023-10-12 0 0.620 0.580 0.630 - - 0 0 - 0.443 0.415 0.450 - - 0 - 0.00%
2023-10-11 0 0.620 0.590 0.620 0.600 0.620 148,000 88,880 0.6005 0.443 0.422 0.443 0.429 0.443 206,986 0.4294 -1.59%
2023-10-10 0 0.630 0.580 0.630 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2023-10-09 0 0.630 0.590 0.630 - - 0 0 - 0.450 0.422 0.450 - - 0 - 0.00%
2023-10-06 0 0.630 0.600 0.630 - - 0 0 - 0.450 0.429 0.450 - - 0 - 0.00%
2023-10-05 0 0.630 0.590 0.630 - - 0 0 - 0.450 0.422 0.450 - - 0 - 0.00%
2023-10-04 0 0.630 0.590 0.630 - - 0 0 - 0.450 0.422 0.450 - - 0 - 0.00%
2023-10-03 0 0.630 0.630 0.640 0.590 0.650 14,736,000 9,573,980 0.6497 0.450 0.450 0.458 0.422 0.465 20,609,115 0.4646 -1.56%
2023-09-29 0 0.640 0.580 0.650 0.580 0.650 10,576,000 6,863,900 0.6490 0.458 0.415 0.465 0.415 0.465 14,791,124 0.4641 0.00%
2023-09-28 0 0.640 0.590 0.640 0.610 0.640 6,260,000 3,990,240 0.6374 0.458 0.422 0.458 0.436 0.458 8,754,958 0.4558 1.59%
2023-09-27 0 0.630 0.570 0.630 0.620 0.630 484,000 300,140 0.6201 0.450 0.408 0.450 0.443 0.450 676,901 0.4434 0.00%
2023-09-26 0 0.630 0.590 0.630 0.620 0.630 102,000 63,260 0.6202 0.450 0.422 0.450 0.443 0.450 142,653 0.4435 0.00%
2023-09-25 0 0.630 0.610 0.630 0.620 0.630 154,000 95,500 0.6201 0.450 0.436 0.450 0.443 0.450 215,378 0.4434 1.61%
2023-09-22 0 0.620 0.590 0.630 0.590 0.620 642,000 388,140 0.6046 0.443 0.422 0.450 0.422 0.443 897,873 0.4323 6.90%
2023-09-21 0 0.580 0.580 0.600 0.580 0.610 46,000 27,540 0.5987 0.415 0.415 0.429 0.415 0.436 64,334 0.4281 -3.33%
2023-09-20 0 0.600 0.590 0.600 0.570 0.610 174,000 104,240 0.5991 0.429 0.422 0.429 0.408 0.436 243,349 0.4284 -1.64%
2023-09-19 0 0.610 0.570 0.610 0.570 0.640 1,338,000 798,280 0.5966 0.436 0.408 0.436 0.408 0.458 1,871,267 0.4266 12.96%
2023-09-18 0 0.540 0.510 0.540 0.540 0.540 6,000 3,240 0.5400 0.386 0.365 0.386 0.386 0.386 8,391 0.3861 0.00%
2023-09-15 0 0.540 0.510 0.540 0.510 0.540 152,000 78,080 0.5137 0.386 0.365 0.386 0.365 0.386 212,580 0.3673 3.85%
2023-09-14 0 0.520 0.500 0.530 0.510 0.530 102,000 52,060 0.5104 0.372 0.358 0.379 0.365 0.379 142,653 0.3649 0.00%
2023-09-13 0 0.520 0.510 0.530 0.500 0.530 436,000 223,540 0.5127 0.372 0.365 0.379 0.358 0.379 609,770 0.3666 1.96%
2023-09-12 0 0.510 0.500 0.510 0.495 0.520 312,000 156,930 0.5030 0.365 0.358 0.365 0.354 0.372 436,349 0.3596 3.03%
2023-09-11 0 0.495 0.490 0.500 0.490 0.500 50,000 24,620 0.4924 0.354 0.350 0.358 0.350 0.358 69,928 0.3521 3.56%
2023-09-07 0 0.520 0.510 0.540 0.510 0.530 132,000 67,680 0.5127 0.342 0.335 0.355 0.335 0.348 200,830 0.3370 0.00%
2023-09-06 0 0.520 0.495 0.540 0.500 0.530 694,000 357,920 0.5157 0.342 0.325 0.355 0.329 0.348 1,055,880 0.3390 0.00%
2023-09-05 0 0.520 0.480 0.520 - - 0 0 - 0.342 0.315 0.342 - - 0 - 0.00%
2023-09-04 0 0.520 0.480 0.520 0.510 0.530 102,000 53,420 0.5237 0.342 0.315 0.342 0.335 0.348 155,187 0.3442 4.00%
2023-08-31 0 0.500 0.470 0.510 0.520 0.520 2,000 1,040 0.5200 0.329 0.309 0.335 0.342 0.342 3,043 0.3418 -3.85%
2023-08-30 0 0.520 0.500 0.530 0.500 0.520 1,066,000 548,160 0.5142 0.342 0.329 0.348 0.329 0.342 1,621,856 0.3380 4.00%
2023-08-29 0 0.500 0.495 0.520 0.495 0.500 122,000 60,560 0.4964 0.329 0.325 0.342 0.325 0.329 185,616 0.3263 2.04%
2023-08-28 0 0.490 0.475 0.490 0.490 0.490 20,000 9,800 0.4900 0.322 0.312 0.322 0.322 0.322 30,429 0.3221 2.08%
2023-08-25 0 0.480 0.475 0.490 0.480 0.500 1,154,000 569,990 0.4939 0.315 0.312 0.322 0.315 0.329 1,755,743 0.3246 2.13%
2023-08-24 0 0.470 0.460 0.485 0.470 0.470 54,000 25,430 0.4709 0.309 0.302 0.319 0.309 0.309 82,158 0.3095 0.00%
2023-08-23 0 0.470 0.435 0.490 0.450 0.475 90,000 40,810 0.4534 0.309 0.286 0.322 0.296 0.312 136,930 0.2980 1.08%
2023-08-22 0 0.465 0.435 0.500 - - 0 0 - 0.306 0.286 0.329 - - 0 - 0.00%
2023-08-21 0 0.465 0.465 0.475 0.465 0.475 44,000 20,750 0.4716 0.306 0.306 0.312 0.306 0.312 66,943 0.3100 -3.12%
2023-08-18 0 0.480 0.460 0.480 0.485 0.485 2,000 970 0.4850 0.315 0.302 0.315 0.319 0.319 3,043 0.3188 4.35%
2023-08-17 0 0.460 0.435 0.490 0.460 0.460 208,000 95,680 0.4600 0.302 0.286 0.322 0.302 0.302 316,460 0.3023 -3.16%
2023-08-16 0 0.475 0.460 0.490 0.470 0.475 174,000 82,380 0.4734 0.312 0.302 0.322 0.309 0.312 264,731 0.3112 -2.06%
2023-08-15 0 0.485 0.455 0.490 - - 0 0 - 0.319 0.299 0.322 - - 0 - -2.02%
2023-08-14 0 0.495 0.445 0.500 0.540 0.540 2,000 1,080 0.5400 0.325 0.292 0.329 0.355 0.355 3,043 0.3549 5.32%
2023-08-11 0 0.470 0.435 0.475 0.465 0.475 190,000 89,050 0.4687 0.309 0.286 0.312 0.306 0.312 289,074 0.3081 0.00%
2023-08-10 0 0.470 0.435 0.470 0.470 0.470 2,000 940 0.4700 0.309 0.286 0.309 0.309 0.309 3,043 0.3089 2.17%
2023-08-09 0 0.460 0.435 0.470 0.455 0.465 326,000 151,210 0.4638 0.302 0.286 0.309 0.299 0.306 495,990 0.3049 -1.08%
2023-08-08 0 0.465 0.435 0.465 0.470 0.470 2,000 940 0.4700 0.306 0.286 0.306 0.309 0.309 3,043 0.3089 4.49%
2023-08-07 0 0.445 0.435 0.445 0.435 0.475 96,000 41,990 0.4374 0.292 0.286 0.292 0.286 0.312 146,058 0.2875 0.00%
2023-08-04 0 0.445 0.435 0.455 0.435 0.435 684,000 297,540 0.4350 0.292 0.286 0.299 0.286 0.286 1,040,666 0.2859 -4.30%
2023-08-03 0 0.465 0.430 0.475 - - 0 0 - 0.306 0.283 0.312 - - 0 - -2.11%
2023-08-02 0 0.475 0.430 0.550 - - 0 0 - 0.312 0.283 0.361 - - 0 - 0.00%
2023-08-01 0 0.475 0.425 0.475 0.475 0.480 250,000 119,750 0.4790 0.312 0.279 0.312 0.312 0.315 380,360 0.3148 6.74%
2023-07-31 0 0.445 0.435 0.520 0.430 0.435 102,000 44,360 0.4349 0.292 0.286 0.342 0.283 0.286 155,187 0.2858 -1.11%
2023-07-28 0 0.450 0.440 0.450 0.450 0.450 10,000 4,500 0.4500 0.296 0.289 0.296 0.296 0.296 15,214 0.2958 0.00%
2023-07-27 0 0.450 0.425 0.520 - - 0 0 - 0.296 0.279 0.342 - - 0 - 0.00%
2023-07-26 0 0.450 0.425 0.500 - - 0 0 - 0.296 0.279 0.329 - - 0 - 0.00%
2023-07-25 0 0.450 0.425 0.450 - - 0 0 - 0.296 0.279 0.296 - - 0 - 0.00%
2023-07-24 0 0.450 0.415 0.550 0.450 0.450 6,000 2,700 0.4500 0.296 0.273 0.361 0.296 0.296 9,129 0.2958 0.00%
2023-07-21 0 0.450 0.430 0.485 - - 0 0 - 0.296 0.283 0.319 - - 0 - 0.00%
2023-07-20 0 0.450 0.450 0.475 0.450 0.455 100,000 45,040 0.4504 0.296 0.296 0.312 0.296 0.299 152,144 0.2960 1.12%
2023-07-19 0 0.445 0.445 0.495 - - 0 0 - 0.292 0.292 0.325 - - 0 - 0.00%
2023-07-18 0 0.445 0.440 0.470 0.445 0.445 8,000 3,560 0.4450 0.292 0.289 0.309 0.292 0.292 12,172 0.2925 -5.32%
2023-07-14 0 0.470 0.455 0.495 0.450 0.480 180,000 84,330 0.4685 0.309 0.299 0.325 0.296 0.315 273,859 0.3079 5.62%
2023-07-13 0 0.445 0.445 0.465 0.430 0.455 1,512,000 669,940 0.4431 0.292 0.292 0.306 0.283 0.299 2,300,419 0.2912 3.49%
2023-07-12 0 0.430 0.420 0.440 0.415 0.435 444,015 191,065 0.4303 0.283 0.276 0.289 0.273 0.286 675,543 0.2828 0.00%
2023-07-11 0 0.430 0.415 0.440 0.415 0.435 234,000 100,610 0.4300 0.283 0.273 0.289 0.273 0.286 356,017 0.2826 0.00%
2023-07-10 0 0.430 0.395 0.430 - - 4,000 1,720 0.4300 0.283 0.260 0.283 - - 6,086 0.2826 0.00%
2023-07-07 0 0.430 0.400 0.430 0.400 0.430 8,174,000 3,334,940 0.4080 0.283 0.263 0.283 0.263 0.283 12,436,261 0.2682 2.38%
2023-07-06 0 0.420 0.410 0.420 0.410 0.425 74,000 31,240 0.4222 0.276 0.269 0.276 0.269 0.279 112,587 0.2775 -1.18%
2023-07-05 0 0.425 0.420 0.425 0.385 0.430 590,000 249,030 0.4221 0.279 0.276 0.279 0.253 0.283 897,650 0.2774 2.41%
2023-07-04 0 0.415 0.415 0.435 0.310 0.480 25,170,000 10,054,750 0.3995 0.273 0.273 0.286 0.204 0.315 38,294,676 0.2626 -11.70%
2023-07-03 0 0.470 0.460 0.485 0.465 0.475 196,000 92,110 0.4699 0.309 0.302 0.319 0.306 0.312 298,202 0.3089 -2.08%
2023-06-30 0 0.480 0.460 0.495 0.475 0.485 272,000 129,750 0.4770 0.315 0.302 0.325 0.312 0.319 413,832 0.3135 2.13%
2023-06-29 0 0.470 0.455 0.500 - - 0 0 - 0.309 0.299 0.329 - - 0 - 0.00%
2023-06-28 0 0.470 0.460 0.500 - - 0 0 - 0.309 0.302 0.329 - - 0 - 0.00%
2023-06-27 0 0.470 0.470 0.495 0.460 0.470 280,000 131,400 0.4693 0.309 0.309 0.325 0.302 0.309 426,004 0.3084 2.17%
2023-06-26 0 0.460 0.455 0.495 0.460 0.460 110,000 50,600 0.4600 0.302 0.299 0.325 0.302 0.302 167,359 0.3023 -7.07%
2023-06-23 0 0.495 0.465 0.500 - - 0 0 - 0.325 0.306 0.329 - - 0 - -1.00%
2023-06-21 0 0.500 0.455 0.520 0.475 0.500 4,000 1,950 0.4875 0.329 0.299 0.342 0.312 0.329 6,086 0.3204 9.89%
2023-06-20 0 0.455 0.455 0.480 - - 0 0 - 0.299 0.299 0.315 - - 0 - 0.00%
2023-06-19 0 0.455 0.455 0.475 - - 0 0 - 0.299 0.299 0.312 - - 0 - 0.00%
2023-06-16 0 0.455 0.445 0.480 0.455 0.460 136,000 62,460 0.4593 0.299 0.292 0.315 0.299 0.302 206,916 0.3019 -2.15%
2023-06-15 0 0.465 0.465 0.470 0.460 0.460 2,000 920 0.4600 0.306 0.306 0.309 0.302 0.302 3,043 0.3023 -1.06%
2023-06-14 0 0.470 0.445 0.470 - - 0 0 - 0.309 0.292 0.309 - - 0 - 0.00%
2023-06-13 0 0.470 0.460 0.470 - - 0 0 - 0.309 0.302 0.309 - - 0 - 0.00%
2023-06-12 0 0.470 0.420 0.470 - - 0 0 - 0.309 0.276 0.309 - - 0 - 0.00%
2023-06-09 0 0.470 0.455 0.470 - - 0 0 - 0.309 0.299 0.309 - - 0 - 0.00%
2023-06-08 0 0.470 0.460 0.470 - - 0 0 - 0.309 0.302 0.309 - - 0 - 0.00%
2023-06-07 0 0.470 0.465 0.470 0.460 0.470 30,000 14,060 0.4687 0.309 0.306 0.309 0.302 0.309 45,643 0.3080 -1.05%
2023-06-06 0 0.475 0.415 0.490 0.475 0.475 20,000 9,500 0.4750 0.312 0.273 0.322 0.312 0.312 30,429 0.3122 2.15%
2023-06-05 0 0.465 0.430 0.485 - - 0 0 - 0.306 0.283 0.319 - - 0 - 0.00%
2023-06-02 0 0.465 0.480 0.490 0.465 0.500 12,000 5,670 0.4725 0.306 0.315 0.322 0.306 0.329 18,257 0.3106 3.33%
2023-06-01 0 0.450 0.450 0.480 0.445 0.445 6,000 2,670 0.4450 0.296 0.296 0.315 0.292 0.292 9,129 0.2925 -2.17%
2023-05-31 0 0.460 0.415 0.490 0.450 0.460 116,000 53,160 0.4583 0.302 0.273 0.322 0.296 0.302 176,487 0.3012 1.55%
2023-05-30 0 0.490 0.490 0.510 0.490 0.500 10,000 4,920 0.4920 0.298 0.298 0.310 0.298 0.304 16,457 0.2990 0.00%
2023-05-29 0 0.490 0.485 0.500 - - 0 0 - 0.298 0.295 0.304 - - 0 - 0.00%
2023-05-25 0 0.490 0.485 0.495 0.490 0.490 10,000 4,900 0.4900 0.298 0.295 0.301 0.298 0.298 16,457 0.2977 -2.00%
2023-05-24 0 0.500 0.485 0.500 - - 0 0 - 0.304 0.295 0.304 - - 0 - 0.00%
2023-05-23 0 0.500 0.490 0.510 0.495 0.510 54,000 26,710 0.4946 0.304 0.298 0.310 0.301 0.310 88,868 0.3006 -1.96%
2023-05-22 0 0.510 0.490 0.510 0.510 0.510 20,000 10,200 0.5100 0.310 0.298 0.310 0.310 0.310 32,914 0.3099 2.00%
2023-05-19 0 0.500 0.490 0.510 0.495 0.500 108,000 53,890 0.4990 0.304 0.298 0.310 0.301 0.304 177,737 0.3032 2.04%
2023-05-18 0 0.490 0.485 0.510 0.490 0.490 22,000 10,780 0.4900 0.298 0.295 0.310 0.298 0.298 36,206 0.2977 1.03%
2023-05-17 0 0.485 0.480 0.500 0.485 0.485 20,000 9,700 0.4850 0.295 0.292 0.304 0.295 0.295 32,914 0.2947 0.00%
2023-05-16 0 0.485 0.480 0.495 - - 0 0 - 0.295 0.292 0.301 - - 0 - 1.04%
2023-05-15 0 0.480 0.480 0.500 0.480 0.495 476,000 230,120 0.4834 0.292 0.292 0.304 0.292 0.301 783,358 0.2938 -1.03%
2023-05-12 0 0.485 0.485 0.510 0.485 0.500 8,000 3,940 0.4925 0.295 0.295 0.310 0.295 0.304 13,166 0.2993 -2.02%
2023-05-11 0 0.495 0.485 0.500 0.485 0.500 518,000 254,140 0.4906 0.301 0.295 0.304 0.295 0.304 852,477 0.2981 -1.00%
2023-05-10 0 0.500 0.500 0.510 0.500 0.510 20,000 10,040 0.5020 0.304 0.304 0.310 0.304 0.310 32,914 0.3050 -1.96%
2023-05-09 0 0.510 0.495 0.520 0.510 0.510 66,000 33,660 0.5100 0.310 0.301 0.316 0.310 0.310 108,617 0.3099 2.00%
2023-05-08 0 0.500 0.500 0.510 0.500 0.500 166,000 83,000 0.5000 0.304 0.304 0.310 0.304 0.304 273,188 0.3038 1.01%
2023-05-05 0 0.495 0.490 0.500 0.485 0.490 104,000 50,950 0.4899 0.301 0.298 0.304 0.295 0.298 171,154 0.2977 1.02%
2023-05-04 0 0.490 0.490 0.510 0.490 0.495 104,000 51,470 0.4949 0.298 0.298 0.310 0.298 0.301 171,154 0.3007 0.00%
2023-05-03 0 0.490 0.490 0.510 0.490 0.500 430,000 212,040 0.4931 0.298 0.298 0.310 0.298 0.304 707,655 0.2996 0.00%
2023-05-02 0 0.490 0.510 0.520 0.480 0.520 1,676,000 818,160 0.4882 0.298 0.310 0.316 0.292 0.316 2,758,208 0.2966 -5.77%
2023-04-28 0 0.520 0.500 0.520 - - 0 0 - 0.316 0.304 0.316 - - 0 - 0.00%
2023-04-27 0 0.520 0.510 0.520 0.540 0.550 4,000 2,180 0.5450 0.316 0.310 0.316 0.328 0.334 6,583 0.3312 4.00%
2023-04-26 0 0.500 0.495 0.510 0.490 0.500 42,000 20,960 0.4990 0.304 0.301 0.310 0.298 0.304 69,120 0.3032 1.01%
2023-04-25 0 0.495 0.485 0.510 0.490 0.495 196,000 96,870 0.4942 0.301 0.295 0.310 0.298 0.301 322,559 0.3003 -1.00%
2023-04-24 0 0.500 0.495 0.510 0.495 0.500 740,000 369,460 0.4993 0.304 0.301 0.310 0.301 0.304 1,217,825 0.3034 -1.96%
2023-04-21 0 0.510 0.495 0.520 0.495 0.510 252,000 126,010 0.5000 0.310 0.301 0.316 0.301 0.310 414,719 0.3038 3.03%
2023-04-20 0 0.495 0.495 0.530 0.495 0.530 650,000 326,420 0.5022 0.301 0.301 0.322 0.301 0.322 1,069,711 0.3051 -2.94%
2023-04-19 0 0.510 0.510 0.540 0.500 0.510 198,000 99,440 0.5022 0.310 0.310 0.328 0.304 0.310 325,850 0.3052 3.03%
2023-04-18 0 0.495 0.495 0.500 0.495 0.500 120,000 59,990 0.4999 0.301 0.301 0.304 0.301 0.304 197,485 0.3038 0.00%
2023-04-17 0 0.495 0.495 0.520 0.495 0.520 208,000 104,140 0.5007 0.301 0.301 0.316 0.301 0.316 342,307 0.3042 -2.94%
2023-04-14 0 0.510 0.500 0.510 0.510 0.530 476,000 245,860 0.5165 0.310 0.304 0.310 0.310 0.322 783,358 0.3139 -5.56%
2023-04-13 0 0.540 0.510 0.560 0.540 0.600 852,000 481,500 0.5651 0.328 0.310 0.340 0.328 0.365 1,402,144 0.3434 -12.90%
2023-04-12 0 0.620 0.600 0.620 0.610 0.620 126,000 77,880 0.6181 0.377 0.365 0.377 0.371 0.377 207,359 0.3756 3.33%
2023-04-11 0 0.600 0.590 0.600 0.580 0.640 170,000 103,480 0.6087 0.365 0.359 0.365 0.352 0.389 279,771 0.3699 -1.64%
2023-04-06 0 0.610 0.610 0.640 0.590 0.620 276,000 167,420 0.6066 0.371 0.371 0.389 0.359 0.377 454,216 0.3686 3.39%
2023-04-04 0 0.590 0.550 0.590 0.550 0.600 296,000 168,600 0.5696 0.359 0.334 0.359 0.334 0.365 487,130 0.3461 1.72%
2023-04-03 0 0.580 0.550 0.590 - - 0 0 - 0.352 0.334 0.359 - - 0 - 0.00%
2023-03-31 0 0.580 0.550 0.590 0.500 0.580 738,000 396,540 0.5373 0.352 0.334 0.359 0.304 0.352 1,214,533 0.3265 7.41%
2023-03-30 0 0.540 0.530 0.540 0.510 0.550 1,854,000 951,180 0.5130 0.328 0.322 0.328 0.310 0.334 3,051,145 0.3117 1.89%
2023-03-29 0 0.530 0.520 0.550 - - 0 0 - 0.322 0.316 0.334 - - 0 - 1.92%
2023-03-28 0 0.520 0.510 0.540 0.500 0.530 564,000 289,040 0.5125 0.316 0.310 0.328 0.304 0.322 928,180 0.3114 0.00%
2023-03-27 0 0.520 0.495 0.520 0.520 0.520 378,000 196,560 0.5200 0.316 0.301 0.316 0.316 0.316 622,078 0.3160 -1.89%
2023-03-24 0 0.530 0.520 0.540 - - 0 0 - 0.322 0.316 0.328 - - 0 - 3.92%
2023-03-23 0 0.510 0.500 0.530 0.500 0.520 1,206,000 625,040 0.5183 0.310 0.304 0.322 0.304 0.316 1,984,725 0.3149 0.00%
2023-03-22 0 0.510 0.500 0.530 0.500 0.520 82,000 42,420 0.5173 0.310 0.304 0.322 0.304 0.316 134,948 0.3143 0.00%
2023-03-21 0 0.510 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.310 0.304 0.316 0.304 0.304 9,874 0.3038 0.00%
2023-03-20 0 0.510 0.500 0.510 0.500 0.520 526,000 271,400 0.5160 0.310 0.304 0.310 0.304 0.316 865,643 0.3135 0.00%
2023-03-17 0 0.510 0.510 0.520 0.510 0.510 148,000 75,480 0.5100 0.310 0.310 0.316 0.310 0.310 243,565 0.3099 -1.92%
2023-03-16 0 0.520 0.495 0.520 - - 0 0 - 0.316 0.301 0.316 - - 0 - 0.00%
2023-03-15 0 0.520 0.500 0.520 0.500 0.520 652,000 326,700 0.5011 0.316 0.304 0.316 0.304 0.316 1,073,002 0.3045 1.96%
2023-03-14 0 0.510 0.500 0.510 - - 0 0 - 0.310 0.304 0.310 - - 0 - 0.00%
2023-03-13 0 0.510 0.495 0.510 - - 0 0 - 0.310 0.301 0.310 - - 0 - 0.00%
2023-03-10 0 0.510 0.495 0.520 0.480 0.510 192,000 97,840 0.5096 0.310 0.301 0.316 0.292 0.310 315,976 0.3096 0.00%
2023-03-09 0 0.510 0.500 0.520 - - 0 0 - 0.310 0.304 0.316 - - 0 - 2.00%
2023-03-08 0 0.500 0.500 0.520 0.500 0.530 114,000 59,720 0.5239 0.304 0.304 0.316 0.304 0.322 187,611 0.3183 -1.96%
2023-03-07 0 0.510 0.510 0.520 0.485 0.540 602,000 313,330 0.5205 0.310 0.310 0.316 0.295 0.328 990,717 0.3163 -3.77%
2023-03-06 0 0.530 0.530 0.550 - - 0 0 - 0.322 0.322 0.334 - - 0 - 0.00%
2023-03-03 0 0.530 0.530 0.550 0.530 0.550 38,000 20,780 0.5468 0.322 0.322 0.334 0.322 0.334 62,537 0.3323 -3.64%
2023-03-02 0 0.550 0.540 0.550 - - 0 0 - 0.334 0.328 0.334 - - 0 - 0.00%
2023-03-01 0 0.550 0.530 0.550 0.530 0.550 280,000 151,000 0.5393 0.334 0.322 0.334 0.322 0.334 460,799 0.3277 0.00%
2023-02-28 0 0.550 0.540 0.550 - - 0 0 - 0.334 0.328 0.334 - - 0 - 0.00%
2023-02-27 0 0.550 0.530 0.550 0.530 0.560 1,504,000 804,740 0.5351 0.334 0.322 0.334 0.322 0.340 2,475,146 0.3251 0.00%
2023-02-24 0 0.550 0.550 0.560 0.540 0.560 1,674,000 922,920 0.5513 0.334 0.334 0.340 0.328 0.340 2,754,917 0.3350 0.00%
2023-02-23 0 0.550 0.550 0.570 0.550 0.570 416,000 233,260 0.5607 0.334 0.334 0.346 0.334 0.346 684,615 0.3407 -5.17%
2023-02-22 0 0.580 0.560 0.580 0.550 0.580 326,000 182,780 0.5607 0.352 0.340 0.352 0.334 0.352 536,501 0.3407 5.45%
2023-02-21 0 0.550 0.550 0.570 0.550 0.560 72,000 40,280 0.5594 0.334 0.334 0.346 0.334 0.340 118,491 0.3399 0.00%
2023-02-20 0 0.550 0.550 0.570 0.550 0.560 56,000 31,280 0.5586 0.334 0.334 0.346 0.334 0.340 92,160 0.3394 -1.79%
2023-02-17 0 0.560 0.520 0.560 0.520 0.560 244,000 133,840 0.5485 0.340 0.316 0.340 0.316 0.340 401,553 0.3333 7.69%
2023-02-16 0 0.520 0.520 0.530 0.520 0.640 1,322,000 766,180 0.5796 0.316 0.316 0.322 0.316 0.389 2,175,627 0.3522 -10.34%
2023-02-15 0 0.580 0.550 0.580 0.550 0.580 1,410,000 782,600 0.5550 0.352 0.334 0.352 0.334 0.352 2,320,450 0.3373 -1.69%
2023-02-14 0 0.590 0.580 0.600 - - 0 0 - 0.359 0.352 0.365 - - 0 - 0.00%
2023-02-13 0 0.590 0.570 0.600 - - 0 0 - 0.359 0.346 0.365 - - 0 - 1.72%
2023-02-10 0 0.580 0.580 0.600 0.550 0.630 1,520,000 853,240 0.5613 0.352 0.352 0.365 0.334 0.383 2,501,478 0.3411 -1.69%
2023-02-09 0 0.590 0.580 0.610 - - 0 0 - 0.359 0.352 0.371 - - 0 - 0.00%
2023-02-08 0 0.590 0.580 0.610 - - 0 0 - 0.359 0.352 0.371 - - 0 - 0.00%
2023-02-07 0 0.590 0.560 0.610 - - 0 0 - 0.359 0.340 0.371 - - 0 - 0.00%
2023-02-06 0 0.590 0.590 0.610 - - 0 0 - 0.359 0.359 0.371 - - 0 - 0.00%
2023-02-03 0 0.590 0.590 0.620 0.590 0.600 8,000 4,760 0.5950 0.359 0.359 0.377 0.359 0.365 13,166 0.3615 -1.67%
2023-02-02 0 0.600 0.600 0.630 0.580 0.620 90,000 53,560 0.5951 0.365 0.365 0.383 0.352 0.377 148,114 0.3616 -6.25%
2023-02-01 0 0.640 0.590 0.640 0.620 0.640 102,000 63,280 0.6204 0.389 0.359 0.389 0.377 0.389 167,862 0.3770 0.00%
2023-01-31 0 0.640 0.600 0.640 0.620 0.640 102,000 63,280 0.6204 0.389 0.365 0.389 0.377 0.389 167,862 0.3770 0.00%
2023-01-30 0 0.640 0.570 0.640 0.610 0.640 104,000 64,500 0.6202 0.389 0.346 0.389 0.371 0.389 171,154 0.3769 0.00%
2023-01-27 0 0.640 0.620 0.650 0.640 0.650 56,000 36,360 0.6493 0.389 0.377 0.395 0.389 0.395 92,160 0.3945 -1.54%
2023-01-26 0 0.650 0.650 0.670 0.620 0.650 210,000 133,060 0.6336 0.395 0.395 0.407 0.377 0.395 345,599 0.3850 6.56%
2023-01-20 0 0.610 0.580 0.610 - - 0 0 - 0.371 0.352 0.371 - - 0 - 0.00%
2023-01-19 0 0.610 0.570 0.610 - - 0 0 - 0.371 0.346 0.371 - - 0 - 0.00%
2023-01-18 0 0.610 0.570 0.610 0.550 0.610 1,036,000 570,580 0.5508 0.371 0.346 0.371 0.334 0.371 1,704,955 0.3347 0.00%
2023-01-17 0 0.610 0.580 0.610 - - 0 0 - 0.371 0.352 0.371 - - 0 - -1.61%
2023-01-16 0 0.620 0.590 0.630 - - 0 0 - 0.377 0.359 0.383 - - 0 - 0.00%
2023-01-13 0 0.620 0.580 0.630 0.600 0.620 104,000 62,480 0.6008 0.377 0.352 0.383 0.365 0.377 171,154 0.3651 3.33%
2023-01-12 0 0.600 0.570 0.600 0.590 0.600 106,000 62,600 0.5906 0.365 0.346 0.365 0.359 0.365 174,445 0.3589 0.00%
2023-01-11 0 0.600 0.570 0.600 0.540 0.600 120,000 66,300 0.5525 0.365 0.346 0.365 0.328 0.365 197,485 0.3357 9.09%
2023-01-10 0 0.550 0.570 0.580 0.550 0.580 1,764,000 970,580 0.5502 0.334 0.346 0.352 0.334 0.352 2,903,031 0.3343 -5.17%
2023-01-09 0 0.580 0.550 0.620 0.580 0.580 8,000 4,640 0.5800 0.352 0.334 0.377 0.352 0.352 13,166 0.3524 0.00%
2023-01-06 0 0.580 0.540 0.580 0.580 0.580 2,000 1,160 0.5800 0.352 0.328 0.352 0.352 0.352 3,291 0.3524 0.00%
2023-01-05 0 0.580 0.540 0.580 - - 0 0 - 0.352 0.328 0.352 - - 0 - 0.00%
2023-01-04 0 0.580 0.530 0.580 - - 0 0 - 0.352 0.322 0.352 - - 0 - 0.00%
2023-01-03 0 0.580 0.550 0.580 0.550 0.600 10,000 5,740 0.5740 0.352 0.334 0.352 0.334 0.365 16,457 0.3488 -3.33%
2022-12-30 0 0.600 0.550 0.620 0.630 0.630 4,000 2,520 0.6300 0.365 0.334 0.377 0.383 0.383 6,583 0.3828 0.00%
2022-12-29 0 0.600 0.550 0.600 0.590 0.600 150,000 89,340 0.5956 0.365 0.334 0.365 0.359 0.365 246,856 0.3619 0.00%
2022-12-28 0 0.600 0.550 0.600 - - 0 0 - 0.365 0.334 0.365 - - 0 - 0.00%
2022-12-23 0 0.600 0.580 0.600 - - 0 0 - 0.365 0.352 0.365 - - 0 - 0.00%
2022-12-22 0 0.600 0.560 0.600 0.570 0.600 56,000 32,220 0.5754 0.365 0.340 0.365 0.346 0.365 92,160 0.3496 5.26%
2022-12-21 0 0.570 0.560 0.600 0.550 0.600 42,000 23,780 0.5662 0.346 0.340 0.365 0.334 0.365 69,120 0.3440 -5.00%
2022-12-20 0 0.600 0.600 0.610 0.590 0.600 4,000,000 2,399,920 0.6000 0.365 0.365 0.371 0.359 0.365 6,582,836 0.3646 0.00%
2022-12-19 0 0.600 0.590 0.600 0.600 0.640 260,000 159,080 0.6118 0.365 0.359 0.365 0.365 0.389 427,884 0.3718 -3.23%
2022-12-16 0 0.620 0.600 0.620 0.610 0.640 226,000 139,360 0.6166 0.377 0.365 0.377 0.371 0.389 371,930 0.3747 -4.62%
2022-12-15 0 0.650 0.620 0.650 0.630 0.680 226,000 145,580 0.6442 0.395 0.377 0.395 0.383 0.413 371,930 0.3914 -4.41%
2022-12-14 0 0.680 0.640 0.680 0.680 0.680 104,000 70,720 0.6800 0.413 0.389 0.413 0.413 0.413 171,154 0.4132 0.00%
2022-12-13 0 0.680 0.640 0.680 0.650 0.680 162,000 109,060 0.6732 0.413 0.389 0.413 0.395 0.413 266,605 0.4091 0.00%
2022-12-12 0 0.680 0.620 0.680 0.660 0.680 106,000 70,080 0.6611 0.413 0.377 0.413 0.401 0.413 174,445 0.4017 0.00%
2022-12-09 0 0.680 0.620 0.680 0.670 0.680 106,000 71,080 0.6706 0.413 0.377 0.413 0.407 0.413 174,445 0.4075 1.49%
2022-12-08 0 0.670 0.620 0.670 0.650 0.670 122,000 79,640 0.6528 0.407 0.377 0.407 0.395 0.407 200,777 0.3967 1.52%
2022-12-07 0 0.660 0.610 0.660 0.620 0.660 114,000 71,200 0.6246 0.401 0.371 0.401 0.377 0.401 187,611 0.3795 6.45%
2022-12-06 0 0.620 0.620 0.630 0.600 0.620 1,330,000 821,360 0.6176 0.377 0.377 0.383 0.365 0.377 2,188,793 0.3753 -1.59%
2022-12-05 0 0.630 0.610 0.630 0.620 0.640 378,000 239,140 0.6326 0.383 0.371 0.383 0.377 0.389 622,078 0.3844 -1.56%
2022-12-02 0 0.640 0.630 0.640 0.630 0.640 1,184,000 749,880 0.6333 0.389 0.383 0.389 0.383 0.389 1,948,520 0.3848 -1.54%
2022-12-01 0 0.650 0.640 0.650 0.640 0.770 804,000 523,260 0.6508 0.395 0.389 0.395 0.389 0.468 1,323,150 0.3955 -1.52%
2022-11-30 0 0.660 0.620 0.660 0.630 0.670 1,510,000 974,520 0.6454 0.401 0.377 0.401 0.383 0.407 2,485,021 0.3922 -1.49%
2022-11-29 0 0.670 0.630 0.670 0.610 0.670 924,000 593,720 0.6426 0.407 0.383 0.407 0.371 0.407 1,520,635 0.3904 0.00%
2022-11-28 0 0.670 0.670 0.700 0.590 0.680 1,398,000 878,200 0.6282 0.407 0.407 0.425 0.359 0.413 2,300,701 0.3817 -2.90%
2022-11-25 0 0.690 0.660 0.690 0.680 0.690 106,000 72,140 0.6806 0.419 0.401 0.419 0.413 0.419 174,445 0.4135 0.00%
2022-11-24 0 0.690 0.660 0.690 0.690 0.690 100,000 69,000 0.6900 0.419 0.401 0.419 0.419 0.419 164,571 0.4193 0.00%
2022-11-23 0 0.690 0.660 0.700 0.690 0.690 200,000 138,000 0.6900 0.419 0.401 0.425 0.419 0.419 329,142 0.4193 0.00%
2022-11-22 0 0.690 0.660 0.690 0.690 0.690 1,102,000 760,380 0.6900 0.419 0.401 0.419 0.419 0.419 1,813,571 0.4193 0.00%
2022-11-21 0 0.690 0.660 0.690 0.680 0.700 122,000 84,160 0.6898 0.419 0.401 0.419 0.413 0.425 200,777 0.4192 -1.43%
2022-11-18 0 0.700 0.660 0.700 - - 0 0 - 0.425 0.401 0.425 - - 0 - 0.00%
2022-11-17 0 0.700 0.660 0.700 0.680 0.700 460,000 316,960 0.6890 0.425 0.401 0.425 0.413 0.425 757,026 0.4187 0.00%
2022-11-16 0 0.700 0.660 0.700 0.670 0.700 468,000 317,860 0.6792 0.425 0.401 0.425 0.407 0.425 770,192 0.4127 1.45%
2022-11-15 0 0.690 0.690 0.700 0.660 0.700 300,000 203,120 0.6771 0.419 0.419 0.425 0.401 0.425 493,713 0.4114 -1.43%
2022-11-14 0 0.700 0.660 0.710 0.670 0.700 100,000 69,300 0.6930 0.425 0.401 0.431 0.407 0.425 164,571 0.4211 -1.41%
2022-11-11 0 0.710 0.670 0.710 0.680 0.710 104,000 72,680 0.6988 0.431 0.407 0.431 0.413 0.431 171,154 0.4246 -4.05%
2022-11-10 0 0.740 0.670 0.740 0.700 0.740 106,000 74,860 0.7062 0.450 0.407 0.450 0.425 0.450 174,445 0.4291 0.00%
2022-11-09 0 0.740 0.670 0.740 0.660 0.740 124,000 88,000 0.7097 0.450 0.407 0.450 0.401 0.450 204,068 0.4312 5.71%
2022-11-08 0 0.700 0.650 0.700 - - 0 0 - 0.425 0.395 0.425 - - 0 - -1.41%
2022-11-07 0 0.710 0.660 0.750 0.700 0.710 94,000 66,480 0.7072 0.431 0.401 0.456 0.425 0.431 154,697 0.4297 0.00%
2022-11-04 0 0.710 0.680 0.750 - - 0 0 - 0.431 0.413 0.456 - - 0 - 0.00%
2022-11-03 0 0.710 0.710 0.750 0.670 0.710 82,000 56,960 0.6946 0.431 0.431 0.456 0.407 0.431 134,948 0.4221 -4.05%
2022-11-02 0 0.740 0.680 0.750 - - 0 0 - 0.450 0.413 0.456 - - 0 - 0.00%
2022-11-01 0 0.740 0.670 0.740 - - 0 0 - 0.450 0.407 0.450 - - 0 - 0.00%
2022-10-31 0 0.740 0.670 0.710 - - 0 0 - 0.450 0.407 0.431 - - 0 - 0.00%
2022-10-28 0 0.740 0.660 0.710 - - 0 0 - 0.450 0.401 0.431 - - 0 - 0.00%
2022-10-27 0 0.740 0.670 0.740 0.740 0.740 10,000 7,400 0.7400 0.450 0.407 0.450 0.450 0.450 16,457 0.4497 1.37%
2022-10-26 0 0.730 0.660 0.740 - - 0 0 - 0.444 0.401 0.450 - - 0 - 0.00%
2022-10-25 0 0.730 0.660 0.740 - - 0 0 - 0.444 0.401 0.450 - - 0 - 0.00%
2022-10-24 0 0.730 0.650 0.730 - - 0 0 - 0.444 0.395 0.444 - - 0 - -1.35%
2022-10-21 0 0.740 0.730 0.740 0.700 0.740 3,894,000 1,954,720 0.5020 0.450 0.444 0.450 0.425 0.450 6,408,391 0.3050 13.85%
2022-10-20 0 0.650 0.600 0.650 0.650 0.740 62,000 42,600 0.6871 0.395 0.365 0.395 0.395 0.450 102,034 0.4175 -14.47%
2022-10-19 0 0.760 0.760 0.770 0.730 0.790 128,000 95,700 0.7477 0.462 0.462 0.468 0.444 0.480 210,651 0.4543 -3.80%
2022-10-18 0 0.790 0.760 0.770 - - 0 0 - 0.480 0.462 0.468 - - 0 - 0.00%
2022-10-17 0 0.790 0.790 0.800 - - 0 0 - 0.480 0.480 0.486 - - 0 - 0.00%
2022-10-14 0 0.790 0.790 0.800 0.760 0.800 28,000 21,520 0.7686 0.480 0.480 0.486 0.462 0.486 46,080 0.4670 0.00%
2022-10-13 0 0.790 0.780 0.790 0.760 0.800 8,000 6,220 0.7775 0.480 0.474 0.480 0.462 0.486 13,166 0.4724 3.95%
2022-10-12 0 0.760 0.750 0.820 0.740 0.820 126,000 97,900 0.7770 0.462 0.456 0.498 0.450 0.498 207,359 0.4721 -7.32%
2022-10-11 0 0.820 0.800 0.820 0.800 0.830 82,000 66,500 0.8110 0.498 0.486 0.498 0.486 0.504 134,948 0.4928 -1.20%
2022-10-10 0 0.830 0.800 0.830 0.820 0.830 58,000 47,860 0.8252 0.504 0.486 0.504 0.498 0.504 95,451 0.5014 3.75%
2022-10-07 0 0.800 0.740 0.800 0.750 0.800 96,000 73,040 0.7608 0.486 0.450 0.486 0.456 0.486 157,988 0.4623 2.56%
2022-10-06 0 0.780 0.780 0.800 0.780 0.800 66,000 52,480 0.7952 0.474 0.474 0.486 0.474 0.486 108,617 0.4832 -4.88%
2022-10-05 0 0.820 0.820 0.830 0.730 0.830 96,000 75,460 0.7860 0.498 0.498 0.504 0.444 0.504 157,988 0.4776 0.00%
2022-10-03 0 0.820 0.720 0.820 - - 0 0 - 0.498 0.438 0.498 - - 0 - -1.20%
2022-09-30 0 0.830 0.750 0.830 0.740 0.830 56,000 46,040 0.8221 0.504 0.456 0.504 0.450 0.504 92,160 0.4996 1.22%
2022-09-29 0 0.820 0.750 0.820 0.770 0.820 34,000 26,280 0.7729 0.498 0.456 0.498 0.468 0.498 55,954 0.4697 1.23%
2022-09-28 0 0.810 0.750 0.810 0.820 0.830 552,000 457,940 0.8296 0.492 0.456 0.492 0.498 0.504 908,431 0.5041 0.00%
2022-09-27 0 0.810 0.730 0.810 - - 0 0 - 0.492 0.444 0.492 - - 0 - -1.22%
2022-09-26 0 0.820 0.670 0.820 0.730 0.820 140,000 105,180 0.7513 0.498 0.407 0.498 0.444 0.498 230,399 0.4565 13.89%
2022-09-23 0 0.720 0.690 0.750 0.670 0.720 34,000 22,920 0.6741 0.438 0.419 0.456 0.407 0.438 55,954 0.4096 7.46%
2022-09-22 0 0.670 0.670 0.690 0.650 0.670 140,000 92,100 0.6579 0.407 0.407 0.419 0.395 0.407 230,399 0.3997 1.52%
2022-09-21 0 0.660 0.630 0.660 0.590 0.670 284,000 178,100 0.6271 0.401 0.383 0.401 0.359 0.407 467,381 0.3811 -1.49%
2022-09-20 0 0.670 0.510 0.670 0.670 0.710 366,000 255,420 0.6979 0.407 0.310 0.407 0.407 0.431 602,330 0.4241 -6.94%
2022-09-19 0 0.720 0.690 0.720 0.680 0.720 240,000 169,180 0.7049 0.438 0.419 0.438 0.413 0.438 394,970 0.4283 -2.70%
2022-09-16 0 0.740 0.670 0.750 0.670 0.740 588,000 413,820 0.7038 0.450 0.407 0.456 0.407 0.450 967,677 0.4276 -1.33%
2022-09-15 0 0.750 0.670 0.750 0.630 0.750 384,000 255,860 0.6663 0.456 0.407 0.456 0.383 0.456 631,952 0.4049 10.29%
2022-09-14 0 0.680 0.660 0.670 0.710 0.710 40,000 28,400 0.7100 0.413 0.401 0.407 0.431 0.431 65,828 0.4314 -5.56%
2022-09-13 0 0.720 0.680 0.690 - - 0 0 - 0.438 0.413 0.419 - - 0 - 0.00%
2022-09-09 0 0.720 0.680 0.720 0.690 0.760 74,000 51,800 0.7000 0.438 0.413 0.438 0.419 0.462 121,782 0.4253 4.35%
2022-09-08 0 0.690 0.630 0.690 0.620 0.740 780,000 542,340 0.6953 0.419 0.383 0.419 0.377 0.450 1,283,653 0.4225 4.07%
2022-09-07 0 0.680 0.670 0.680 0.670 0.720 38,000 25,960 0.6832 0.403 0.397 0.403 0.397 0.427 64,140 0.4047 -2.86%
2022-09-06 0 0.700 0.670 0.700 0.660 0.730 666,000 465,900 0.6995 0.415 0.397 0.415 0.391 0.432 1,124,146 0.4144 -6.67%
2022-09-05 0 0.750 0.730 0.790 0.730 0.810 210,000 165,680 0.7890 0.444 0.432 0.468 0.432 0.480 354,460 0.4674 -5.06%
2022-09-02 0 0.790 0.750 0.790 0.660 0.820 1,480,000 1,124,560 0.7598 0.468 0.444 0.468 0.391 0.486 2,498,102 0.4502 8.22%
2022-09-01 0 0.730 0.730 0.750 0.640 0.740 158,000 111,540 0.7059 0.432 0.432 0.444 0.379 0.438 266,689 0.4182 1.39%
2022-08-31 0 0.720 0.500 0.750 0.720 0.780 174,000 128,100 0.7362 0.427 0.296 0.444 0.427 0.462 293,696 0.4362 -6.49%
2022-08-30 0 0.770 0.590 0.770 0.770 0.900 662,000 572,560 0.8649 0.456 0.350 0.456 0.456 0.533 1,117,394 0.5124 -12.50%
2022-08-29 0 0.880 0.770 0.880 0.810 0.890 386,000 335,260 0.8685 0.521 0.456 0.521 0.480 0.527 651,532 0.5146 10.00%
2022-08-26 0 0.800 0.590 0.820 - - 0 0 - 0.474 0.350 0.486 - - 0 - 0.00%
2022-08-25 0 0.800 0.590 0.820 - - 0 0 - 0.474 0.350 0.486 - - 0 - 0.00%
2022-08-24 0 0.800 - 0.830 - - 0 0 - 0.474 - 0.492 - - 0 - 0.00%
2022-08-23 0 0.800 0.640 0.810 - - 0 0 - 0.474 0.379 0.480 - - 0 - 0.00%
2022-08-22 0 0.800 - 0.800 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
2022-08-19 0 0.800 - 0.800 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
2022-08-18 0 0.800 - 0.800 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
2022-08-17 0 0.800 0.700 0.800 - - 0 0 - 0.474 0.415 0.474 - - 0 - 0.00%
2022-08-16 0 0.800 0.550 0.800 0.750 0.800 52,000 40,940 0.7873 0.474 0.326 0.474 0.444 0.474 87,771 0.4664 0.00%
2022-08-15 0 0.800 0.740 0.790 0.720 0.810 72,000 54,400 0.7556 0.474 0.438 0.468 0.427 0.480 121,529 0.4476 -3.61%
2022-08-12 0 0.830 0.730 0.800 0.820 0.830 14,000 11,500 0.8214 0.492 0.432 0.474 0.486 0.492 23,631 0.4867 0.00%
2022-08-11 0 0.830 0.730 0.810 - - 0 0 - 0.492 0.432 0.480 - - 0 - 0.00%
2022-08-10 0 0.830 0.830 0.840 0.830 0.830 22,000 18,260 0.8300 0.492 0.492 0.498 0.492 0.492 37,134 0.4917 0.00%
2022-08-09 0 0.830 0.830 0.840 0.810 0.850 128,000 106,740 0.8339 0.492 0.492 0.498 0.480 0.504 216,052 0.4940 -2.35%
2022-08-08 0 0.850 0.840 0.850 0.850 0.890 160,000 139,760 0.8735 0.504 0.498 0.504 0.504 0.527 270,065 0.5175 -6.59%
2022-08-05 0 0.910 0.890 0.910 0.880 0.960 184,000 166,380 0.9042 0.539 0.527 0.539 0.521 0.569 310,575 0.5357 0.00%
2022-08-04 0 0.910 0.910 0.930 0.850 0.930 124,000 110,220 0.8889 0.539 0.539 0.551 0.504 0.551 209,300 0.5266 2.25%
2022-08-03 0 0.890 0.840 0.890 0.850 0.930 150,000 131,560 0.8771 0.527 0.498 0.527 0.504 0.551 253,186 0.5196 -3.26%
2022-08-02 0 0.920 0.890 0.920 0.880 0.920 48,000 43,160 0.8992 0.545 0.527 0.545 0.521 0.545 81,020 0.5327 1.10%
2022-08-01 0 0.910 0.880 0.910 0.870 0.920 68,000 60,880 0.8953 0.539 0.521 0.539 0.515 0.545 114,778 0.5304 4.60%
2022-07-29 0 0.870 0.850 0.870 0.870 0.930 240,000 212,760 0.8865 0.515 0.504 0.515 0.515 0.551 405,098 0.5252 -3.33%
2022-07-28 0 0.900 0.810 0.900 0.800 0.900 498,000 432,180 0.8678 0.533 0.480 0.533 0.474 0.533 840,578 0.5141 0.00%
2022-07-27 0 0.900 0.890 0.900 0.900 0.980 437,500 413,775 0.9458 0.533 0.527 0.533 0.533 0.581 738,459 0.5603 -5.26%
2022-07-26 0 0.950 - 0.950 0.950 1.000 238,000 233,900 0.9828 0.563 - 0.563 0.563 0.592 401,722 0.5822 -4.04%
2022-07-25 0 0.990 0.970 0.990 0.970 1.020 562,000 550,720 0.9799 0.587 0.575 0.587 0.575 0.604 948,604 0.5806 0.00%
2022-07-22 0 0.990 0.990 1.000 0.950 1.000 572,000 556,740 0.9733 0.587 0.587 0.592 0.563 0.592 965,483 0.5766 6.45%
2022-07-21 0 0.930 0.910 0.930 0.900 0.940 808,000 746,820 0.9243 0.551 0.539 0.551 0.533 0.557 1,363,829 0.5476 -1.06%
2022-07-20 0 0.940 0.930 0.940 0.890 0.940 522,000 481,060 0.9216 0.557 0.551 0.557 0.527 0.557 881,087 0.5460 0.00%
2022-07-19 0 0.940 0.930 0.940 0.930 0.960 488,000 458,980 0.9405 0.557 0.551 0.557 0.551 0.569 823,698 0.5572 -2.08%
2022-07-18 0 0.960 0.960 0.970 0.940 1.000 1,592,000 1,546,040 0.9711 0.569 0.569 0.575 0.557 0.592 2,687,148 0.5753 -4.00%
2022-07-15 0 1.000 1.000 1.010 0.980 1.000 5,298,000 4,196,060 0.7920 0.592 0.592 0.598 0.581 0.592 8,942,530 0.4692 0.00%
2022-07-14 0 1.000 0.980 1.000 0.990 1.040 1,314,000 1,311,460 0.9981 0.592 0.581 0.592 0.587 0.616 2,217,909 0.5913 0.00%
2022-07-13 0 1.000 0.980 1.000 0.970 1.000 1,018,000 1,004,280 0.9865 0.592 0.581 0.592 0.575 0.592 1,718,289 0.5845 0.00%
2022-07-12 0 1.000 0.970 1.000 0.980 1.000 746,000 741,060 0.9934 0.592 0.575 0.592 0.581 0.592 1,259,178 0.5885 0.00%
2022-07-11 0 1.000 1.000 1.010 0.980 1.030 706,000 704,420 0.9978 0.592 0.592 0.598 0.581 0.610 1,191,662 0.5911 -2.91%
2022-07-08 0 1.030 1.030 1.040 0.980 1.030 446,000 450,480 1.0100 0.610 0.610 0.616 0.581 0.610 752,806 0.5984 3.00%
2022-07-07 0 1.000 0.980 1.000 0.990 1.010 654,000 650,740 0.9950 0.592 0.581 0.592 0.587 0.598 1,103,891 0.5895 -0.99%
2022-07-06 0 1.010 0.990 1.010 0.980 1.010 666,000 666,960 1.0014 0.598 0.587 0.598 0.581 0.598 1,124,146 0.5933 -1.94%
2022-07-05 0 1.030 1.030 1.070 0.960 1.030 932,000 939,420 1.0080 0.610 0.610 0.634 0.569 0.610 1,573,129 0.5972 1.98%
2022-07-04 0 1.010 0.990 1.010 1.000 1.080 614,000 617,740 1.0061 0.598 0.587 0.598 0.592 0.640 1,036,375 0.5961 -1.94%
2022-06-30 0 1.030 0.990 1.030 0.990 1.150 874,000 890,980 1.0194 0.610 0.587 0.610 0.587 0.681 1,475,230 0.6040 3.00%
2022-06-29 0 1.000 0.970 1.000 0.980 1.000 806,000 799,940 0.9925 0.592 0.575 0.592 0.581 0.592 1,360,453 0.5880 0.00%
2022-06-28 0 1.000 0.980 1.000 0.970 1.000 398,000 393,900 0.9897 0.592 0.581 0.592 0.575 0.592 671,787 0.5863 0.00%
2022-06-27 0 1.000 0.970 1.000 0.950 1.020 472,000 465,640 0.9865 0.592 0.575 0.592 0.563 0.604 796,692 0.5845 0.00%
2022-06-24 0 1.000 0.960 1.000 0.950 1.000 777,000 761,770 0.9804 0.592 0.569 0.592 0.563 0.592 1,311,504 0.5808 0.00%
2022-06-23 0 1.000 0.940 1.000 0.900 1.000 585,000 565,450 0.9666 0.592 0.557 0.592 0.533 0.592 987,425 0.5727 0.00%
2022-06-22 0 1.000 0.970 1.000 0.980 1.000 230,000 228,260 0.9924 0.592 0.575 0.592 0.581 0.592 388,219 0.5880 0.00%
2022-06-21 0 1.000 0.990 1.000 1.000 1.010 582,000 582,020 1.0000 0.592 0.587 0.592 0.592 0.598 982,362 0.5925 -1.96%
2022-06-20 0 1.020 0.990 1.020 0.990 1.020 210,000 212,520 1.0120 0.604 0.587 0.604 0.587 0.604 354,460 0.5996 0.00%
2022-06-17 0 1.020 0.980 1.020 1.000 1.020 432,000 437,080 1.0118 0.604 0.581 0.604 0.592 0.604 729,176 0.5994 0.00%
2022-06-16 0 1.020 1.000 1.020 1.000 1.030 186,000 189,600 1.0194 0.604 0.592 0.604 0.592 0.610 313,951 0.6039 0.00%
2022-06-15 0 1.020 1.000 1.020 1.010 1.030 828,000 843,480 1.0187 0.604 0.592 0.604 0.598 0.610 1,397,587 0.6035 -1.92%
2022-06-14 0 1.040 1.040 1.050 1.020 1.040 852,000 880,260 1.0332 0.616 0.616 0.622 0.604 0.616 1,438,097 0.6121 -0.95%
2022-06-13 0 1.050 1.000 1.050 1.000 1.050 250,000 256,340 1.0254 0.622 0.592 0.622 0.592 0.622 421,977 0.6075 1.94%
2022-06-10 0 1.030 1.010 1.030 1.000 1.040 470,000 481,260 1.0240 0.610 0.598 0.610 0.592 0.616 793,316 0.6066 0.00%
2022-06-09 0 1.030 1.010 1.030 1.010 1.030 192,000 196,460 1.0232 0.610 0.598 0.610 0.598 0.610 324,078 0.6062 0.00%
2022-06-08 0 1.030 1.010 1.030 1.010 1.040 610,000 625,800 1.0259 0.610 0.598 0.610 0.598 0.616 1,029,623 0.6078 -0.96%
2022-06-07 0 1.040 1.000 1.040 1.000 1.040 486,000 501,380 1.0316 0.616 0.592 0.616 0.592 0.616 820,323 0.6112 0.00%
2022-06-06 0 1.040 0.980 1.040 1.010 1.040 174,000 179,600 1.0322 0.616 0.581 0.616 0.598 0.616 293,696 0.6115 0.00%
2022-06-02 0 1.040 1.000 1.040 - - 0 0 - 0.616 0.592 0.616 - - 0 - -0.95%
2022-06-01 0 1.050 1.010 1.050 1.030 1.050 74,000 77,420 1.0462 0.622 0.598 0.622 0.610 0.622 124,905 0.6198 0.00%
2022-05-31 0 1.050 1.000 1.050 0.990 1.050 218,000 224,460 1.0296 0.622 0.592 0.622 0.587 0.622 367,964 0.6100 0.00%
2022-05-30 0 1.050 1.020 1.050 1.030 1.050 32,000 33,140 1.0356 0.622 0.604 0.622 0.610 0.622 54,013 0.6136 1.94%
2022-05-27 0 1.030 1.000 1.030 1.000 1.050 1,360,000 1,395,840 1.0264 0.610 0.592 0.610 0.592 0.622 2,295,553 0.6081 -1.90%
2022-05-26 0 1.050 1.020 1.050 1.020 1.050 650,000 676,300 1.0405 0.622 0.604 0.622 0.604 0.622 1,097,139 0.6164 -0.94%
2022-05-25 0 1.060 1.050 1.060 1.040 1.070 570,000 598,480 1.0500 0.628 0.622 0.628 0.616 0.634 962,107 0.6221 0.95%
2022-05-24 0 1.050 1.030 1.050 1.030 1.120 254,000 265,420 1.0450 0.622 0.610 0.622 0.610 0.664 428,728 0.6191 0.00%
2022-05-23 0 1.050 1.020 1.050 1.020 1.050 362,000 375,380 1.0370 0.622 0.604 0.622 0.604 0.622 611,022 0.6143 0.00%
2022-05-20 0 1.050 1.010 1.050 1.020 1.050 416,000 433,440 1.0419 0.622 0.598 0.622 0.604 0.622 702,169 0.6173 0.00%
2022-05-19 0 1.050 1.030 1.050 0.960 1.060 810,000 848,420 1.0474 0.622 0.610 0.622 0.569 0.628 1,367,204 0.6206 -0.94%
2022-05-18 0 1.060 1.050 1.060 1.040 1.070 678,000 721,760 1.0645 0.628 0.622 0.628 0.616 0.634 1,144,401 0.6307 -1.85%
2022-05-17 0 1.080 1.050 1.080 1.050 1.080 472,000 508,580 1.0775 0.640 0.622 0.640 0.622 0.640 796,692 0.6384 1.89%
2022-05-16 0 1.060 1.030 1.060 1.040 1.080 168,000 177,140 1.0544 0.628 0.610 0.628 0.616 0.640 283,568 0.6247 -0.93%
2022-05-13 0 1.070 1.040 1.070 1.040 1.180 238,000 253,540 1.0653 0.634 0.616 0.634 0.616 0.699 401,722 0.6311 0.00%
2022-05-12 0 1.070 1.060 1.070 1.030 1.070 1,570,000 1,643,340 1.0467 0.634 0.628 0.634 0.610 0.634 2,650,014 0.6201 -2.73%
2022-05-11 0 1.100 1.060 1.100 1.040 1.100 1,298,000 1,412,140 1.0879 0.652 0.628 0.652 0.616 0.652 2,190,903 0.6445 -3.42%
2022-05-10 0 1.150 1.130 1.150 1.030 1.150 1,866,000 2,046,420 1.0967 0.675 0.663 0.675 0.604 0.675 3,180,052 0.6435 4.55%
2022-05-06 0 1.100 1.090 1.100 1.040 1.180 370,000 400,020 1.0811 0.645 0.640 0.645 0.610 0.692 630,557 0.6344 1.85%
2022-05-05 0 1.080 0.970 1.080 1.030 1.080 42,000 44,820 1.0671 0.634 0.569 0.634 0.604 0.634 71,577 0.6262 -1.82%
2022-05-04 0 1.100 1.030 1.100 1.100 1.100 2,000 2,200 1.1000 0.645 0.604 0.645 0.645 0.645 3,408 0.6455 -0.90%
2022-05-03 0 1.110 1.030 1.110 - - 0 0 - 0.651 0.604 0.651 - - 0 - 0.00%
2022-04-29 0 1.110 1.040 1.110 1.060 1.180 262,000 285,200 1.0885 0.651 0.610 0.651 0.622 0.692 446,502 0.6387 0.91%
2022-04-28 0 1.100 1.040 1.100 1.030 1.120 94,000 101,080 1.0753 0.645 0.610 0.645 0.604 0.657 160,196 0.6310 1.85%
2022-04-27 0 1.080 0.970 1.080 1.010 1.080 1,172,000 982,440 0.8383 0.634 0.569 0.634 0.593 0.634 1,997,332 0.4919 12.50%
2022-04-26 0 0.960 0.960 1.000 0.860 1.000 994,000 933,620 0.9393 0.563 0.563 0.587 0.505 0.587 1,693,983 0.5511 -4.00%
2022-04-25 0 1.000 0.960 1.000 1.000 1.090 496,000 519,240 1.0469 0.587 0.563 0.587 0.587 0.640 845,287 0.6143 -9.09%
2022-04-22 0 1.100 1.090 1.100 1.060 1.120 794,000 866,040 1.0907 0.645 0.640 0.645 0.622 0.657 1,353,141 0.6400 0.00%
2022-04-21 0 1.100 1.070 1.100 1.080 1.110 110,000 120,120 1.0920 0.645 0.628 0.645 0.634 0.651 187,463 0.6408 0.92%
2022-04-20 0 1.090 1.090 1.100 1.090 1.110 576,000 630,860 1.0952 0.640 0.640 0.645 0.640 0.651 981,624 0.6427 -2.68%
2022-04-19 0 1.120 1.090 1.120 1.100 1.120 1,092,000 1,210,660 1.1087 0.657 0.640 0.657 0.645 0.657 1,860,995 0.6505 -1.75%
2022-04-14 0 1.140 1.110 1.140 1.120 1.140 620,000 702,880 1.1337 0.669 0.651 0.669 0.657 0.669 1,056,609 0.6652 0.00%
2022-04-13 0 1.140 1.110 1.140 1.120 1.170 292,000 331,640 1.1358 0.669 0.651 0.669 0.657 0.687 497,629 0.6664 0.88%
2022-04-12 0 1.130 1.080 1.130 - - 0 0 - 0.663 0.634 0.663 - - 0 - -0.88%
2022-04-11 0 1.140 1.100 1.140 1.070 1.140 112,000 125,380 1.1195 0.669 0.645 0.669 0.628 0.669 190,871 0.6569 0.00%
2022-04-08 0 1.140 1.130 1.140 1.130 1.180 354,000 403,640 1.1402 0.669 0.663 0.669 0.663 0.692 603,290 0.6691 0.00%
2022-04-07 0 1.140 1.090 1.150 1.040 1.140 574,000 647,340 1.1278 0.669 0.640 0.675 0.610 0.669 978,215 0.6618 -0.87%
2022-04-06 0 1.150 1.140 1.150 1.150 1.170 684,000 788,520 1.1528 0.675 0.669 0.675 0.675 0.687 1,165,678 0.6764 -2.54%
2022-04-04 0 1.180 1.140 1.180 1.150 1.180 532,000 621,860 1.1689 0.692 0.669 0.692 0.675 0.692 906,639 0.6859 0.00%
2022-04-01 0 1.180 1.140 1.180 1.150 1.180 438,000 510,520 1.1656 0.692 0.669 0.692 0.675 0.692 746,443 0.6839 0.00%
2022-03-31 0 1.180 1.140 1.180 1.150 1.180 1,266,000 1,475,340 1.1654 0.692 0.669 0.692 0.675 0.692 2,157,527 0.6838 -1.67%
2022-03-30 0 1.200 1.190 1.200 1.150 1.200 868,000 1,024,020 1.1797 0.704 0.698 0.704 0.675 0.704 1,479,252 0.6923 0.00%
2022-03-29 0 1.200 1.130 1.200 1.120 1.200 106,000 124,960 1.1789 0.704 0.663 0.704 0.657 0.704 180,646 0.6917 0.84%
2022-03-28 0 1.190 1.130 1.190 - - 0 0 - 0.698 0.663 0.698 - - 0 - -0.83%
2022-03-25 0 1.200 1.190 1.200 1.170 1.200 402,000 477,240 1.1872 0.704 0.698 0.704 0.687 0.704 685,092 0.6966 0.84%
2022-03-24 0 1.190 1.180 1.190 1.190 1.250 842,000 1,009,620 1.1991 0.698 0.692 0.698 0.698 0.733 1,434,943 0.7036 -0.83%
2022-03-23 0 1.200 1.170 1.200 1.170 1.200 484,000 574,920 1.1879 0.704 0.687 0.704 0.687 0.704 824,837 0.6970 0.00%
2022-03-22 0 1.200 1.150 1.200 1.170 1.200 294,000 349,340 1.1882 0.704 0.675 0.704 0.687 0.704 501,037 0.6972 0.00%
2022-03-21 0 1.200 1.180 1.200 1.190 1.200 118,000 141,460 1.1988 0.704 0.692 0.704 0.698 0.704 201,097 0.7034 0.00%
2022-03-18 0 1.200 1.190 1.200 1.190 1.230 1,092,000 1,310,140 1.1998 0.704 0.698 0.704 0.698 0.722 1,860,995 0.7040 -2.44%
2022-03-17 0 1.230 1.150 1.230 1.190 1.230 264,000 321,960 1.2195 0.722 0.675 0.722 0.698 0.722 449,911 0.7156 0.00%
2022-03-16 0 1.230 1.170 1.230 1.170 1.230 62,000 75,580 1.2190 0.722 0.687 0.722 0.687 0.722 105,661 0.7153 0.00%
2022-03-15 0 1.230 1.080 1.230 1.150 1.240 316,000 377,580 1.1949 0.722 0.634 0.722 0.675 0.728 538,530 0.7011 0.82%
2022-03-14 0 1.220 1.220 1.240 1.100 1.240 132,000 156,500 1.1856 0.716 0.716 0.728 0.645 0.728 224,955 0.6957 2.52%
2022-03-11 0 1.190 1.020 1.190 1.150 1.190 60,000 70,200 1.1700 0.698 0.599 0.698 0.675 0.698 102,252 0.6865 -0.83%
2022-03-10 0 1.200 1.070 1.200 - - 0 0 - 0.704 0.628 0.704 - - 0 - -0.83%
2022-03-09 0 1.210 1.150 1.210 0.810 1.220 2,524,000 2,928,460 1.1602 0.710 0.675 0.710 0.475 0.716 4,301,421 0.6808 -1.63%
2022-03-08 0 1.230 1.200 1.230 1.190 1.240 702,000 853,200 1.2154 0.722 0.704 0.722 0.698 0.728 1,196,354 0.7132 -0.81%
2022-03-07 0 1.240 1.230 1.240 1.170 1.240 1,090,000 1,315,440 1.2068 0.728 0.722 0.728 0.687 0.728 1,857,587 0.7081 1.64%
2022-03-04 0 1.220 1.160 1.220 1.190 1.280 392,000 472,720 1.2059 0.716 0.681 0.716 0.698 0.751 668,049 0.7076 0.00%
2022-03-03 0 1.220 1.160 1.260 1.170 1.280 346,000 417,060 1.2054 0.716 0.681 0.739 0.687 0.751 589,656 0.7073 1.67%
2022-03-02 0 1.200 1.150 1.200 1.150 1.220 284,000 334,420 1.1775 0.704 0.675 0.704 0.675 0.716 483,995 0.6910 -3.23%
2022-03-01 0 1.240 1.220 1.240 1.260 1.260 20,000 25,200 1.2600 0.728 0.716 0.728 0.739 0.739 34,084 0.7393 -0.80%
2022-02-28 0 1.250 1.220 1.250 1.230 1.250 60,000 73,960 1.2327 0.733 0.716 0.733 0.722 0.733 102,252 0.7233 0.00%
2022-02-25 0 1.250 1.230 1.250 1.240 1.250 150,000 187,260 1.2484 0.733 0.722 0.733 0.728 0.733 255,631 0.7325 0.81%
2022-02-24 0 1.240 1.220 1.240 1.240 1.280 498,000 619,760 1.2445 0.728 0.716 0.728 0.728 0.751 848,696 0.7303 -3.12%
2022-02-23 0 1.280 1.240 1.280 - - 0 0 - 0.751 0.728 0.751 - - 0 - 0.00%
2022-02-22 0 1.280 1.280 1.290 1.250 1.290 204,000 259,100 1.2701 0.751 0.751 0.757 0.733 0.757 347,658 0.7453 -1.54%
2022-02-21 0 1.300 1.250 1.300 1.260 1.380 108,000 138,900 1.2861 0.763 0.733 0.763 0.739 0.810 184,054 0.7547 1.56%
2022-02-18 0 1.280 1.260 1.280 1.280 1.290 10,000 12,880 1.2880 0.751 0.739 0.751 0.751 0.757 17,042 0.7558 1.59%
2022-02-17 0 1.260 1.240 1.260 1.240 1.270 128,000 160,440 1.2534 0.739 0.728 0.739 0.728 0.745 218,139 0.7355 0.00%
2022-02-16 0 1.260 1.260 1.270 1.230 1.270 674,000 842,880 1.2506 0.739 0.739 0.745 0.722 0.745 1,148,636 0.7338 -1.56%
2022-02-15 0 1.280 1.230 1.280 1.230 1.280 222,000 281,160 1.2665 0.751 0.722 0.751 0.722 0.751 378,334 0.7432 -0.78%
2022-02-14 0 1.290 1.230 1.290 1.250 1.290 118,000 150,300 1.2737 0.757 0.722 0.757 0.733 0.757 201,097 0.7474 0.00%
2022-02-11 0 1.290 1.220 1.290 1.220 1.290 46,000 58,680 1.2757 0.757 0.716 0.757 0.716 0.757 78,394 0.7485 0.00%
2022-02-10 0 1.290 1.230 1.290 - - 0 0 - 0.757 0.722 0.757 - - 0 - 0.00%
2022-02-09 0 1.290 1.230 1.290 - - 0 0 - 0.757 0.722 0.757 - - 0 - -0.77%
2022-02-08 0 1.300 1.220 1.300 1.220 1.300 34,000 44,040 1.2953 0.763 0.716 0.763 0.716 0.763 57,943 0.7601 1.56%
2022-02-07 0 1.280 1.170 1.290 - - 0 0 - 0.751 0.687 0.757 - - 0 - 0.00%
2022-02-04 0 1.280 1.240 1.280 1.250 1.290 724,000 925,360 1.2781 0.751 0.728 0.751 0.733 0.757 1,233,846 0.7500 -0.78%
2022-01-31 0 1.290 1.250 1.290 - - 0 0 - 0.757 0.733 0.757 - - 0 - -0.77%
2022-01-28 0 1.300 1.270 1.300 1.210 1.300 2,480,000 3,147,000 1.2690 0.763 0.745 0.763 0.710 0.763 4,226,435 0.7446 0.78%
2022-01-27 0 1.290 1.160 1.290 1.130 1.340 3,356,000 4,004,320 1.1932 0.757 0.681 0.757 0.663 0.786 5,719,322 0.7001 8.40%
2022-01-26 0 1.190 1.130 1.190 1.120 1.200 914,000 1,057,680 1.1572 0.698 0.663 0.698 0.657 0.704 1,557,646 0.6790 0.85%
2022-01-25 0 1.180 1.120 1.130 1.130 1.180 46,000 53,340 1.1596 0.692 0.657 0.663 0.663 0.692 78,394 0.6804 1.72%
2022-01-24 0 1.160 1.110 1.130 1.130 1.160 40,000 46,080 1.1520 0.681 0.651 0.663 0.663 0.681 68,168 0.6760 0.00%
2022-01-21 0 1.160 1.160 1.170 1.150 1.190 894,000 1,039,480 1.1627 0.681 0.681 0.687 0.675 0.698 1,523,562 0.6823 -1.69%
2022-01-20 0 1.180 1.180 1.190 1.140 1.190 1,510,000 1,757,180 1.1637 0.692 0.692 0.698 0.669 0.698 2,573,354 0.6828 -1.67%
2022-01-19 0 1.200 1.110 1.200 1.150 1.250 424,000 499,640 1.1784 0.704 0.651 0.704 0.675 0.733 722,584 0.6915 0.00%
2022-01-18 0 1.200 1.170 1.200 1.160 1.220 56,000 66,860 1.1939 0.704 0.687 0.704 0.681 0.716 95,436 0.7006 0.84%
2022-01-17 0 1.190 1.120 1.190 1.150 1.190 482,000 564,980 1.1722 0.698 0.657 0.698 0.675 0.698 821,428 0.6878 -0.83%
2022-01-14 0 1.200 1.160 1.200 1.150 1.200 104,000 123,560 1.1881 0.704 0.681 0.704 0.675 0.704 177,238 0.6971 -0.83%
2022-01-13 0 1.210 1.210 1.220 1.140 1.300 842,000 990,820 1.1767 0.710 0.710 0.716 0.669 0.763 1,434,943 0.6905 5.22%
2022-01-12 0 1.150 1.110 1.150 1.130 1.220 500,000 572,920 1.1458 0.675 0.651 0.675 0.663 0.716 852,104 0.6724 0.00%
2022-01-11 0 1.150 1.110 1.150 1.100 1.160 598,000 672,800 1.1251 0.675 0.651 0.675 0.645 0.681 1,019,116 0.6602 0.00%
2022-01-10 0 1.150 1.110 1.150 1.100 1.160 384,000 435,120 1.1331 0.675 0.651 0.675 0.645 0.681 654,416 0.6649 -0.86%
2022-01-07 0 1.160 1.120 1.160 1.110 1.160 74,000 83,920 1.1341 0.681 0.657 0.681 0.651 0.681 126,111 0.6654 0.00%
2022-01-06 0 1.160 1.100 1.160 - - 0 0 - 0.681 0.645 0.681 - - 0 - 0.00%
2022-01-05 0 1.160 1.100 1.160 1.110 1.160 44,000 50,460 1.1468 0.681 0.645 0.681 0.651 0.681 74,985 0.6729 0.87%
2022-01-04 0 1.150 1.120 1.160 1.050 1.160 216,000 242,060 1.1206 0.675 0.657 0.681 0.616 0.681 368,109 0.6576 0.00%
2022-01-03 0 1.150 1.070 1.150 1.060 1.150 6,000 6,700 1.1167 0.675 0.628 0.675 0.622 0.675 10,225 0.6552 0.00%
2021-12-31 0 1.150 1.050 1.150 - - 0 0 - 0.675 0.616 0.675 - - 0 - 0.00%
2021-12-30 0 1.150 1.040 1.150 1.060 1.150 4,140,000 4,156,540 1.0040 0.675 0.610 0.675 0.622 0.675 7,055,421 0.5891 -0.86%
2021-12-29 0 1.160 1.030 1.160 - - 0 0 - 0.681 0.604 0.681 - - 0 - 0.00%
2021-12-28 0 1.160 1.110 1.160 1.160 1.160 70,000 81,200 1.1600 0.681 0.651 0.681 0.681 0.681 119,295 0.6807 0.00%
2021-12-24 0 1.160 1.060 1.160 - - 0 0 - 0.681 0.622 0.681 - - 0 - 0.00%
2021-12-23 0 1.160 1.040 1.160 - - 0 0 - 0.681 0.610 0.681 - - 0 - 0.00%
2021-12-22 0 1.160 1.140 1.160 1.140 1.160 42,000 48,400 1.1524 0.681 0.669 0.681 0.669 0.681 71,577 0.6762 0.00%
2021-12-21 0 1.160 1.120 1.160 1.100 1.250 1,752,000 2,015,110 1.1502 0.681 0.657 0.681 0.645 0.733 2,985,772 0.6749 -4.92%
2021-12-20 0 1.220 1.220 1.230 1.130 1.290 462,000 549,640 1.1897 0.716 0.716 0.722 0.663 0.757 787,344 0.6981 8.93%
2021-12-17 0 1.120 1.120 1.140 1.070 1.150 218,000 240,960 1.1053 0.657 0.657 0.669 0.628 0.675 371,517 0.6486 0.90%
2021-12-16 0 1.110 1.040 1.110 1.030 1.110 144,000 156,880 1.0894 0.651 0.610 0.651 0.604 0.651 245,406 0.6393 0.91%
2021-12-15 0 1.100 1.080 1.100 1.050 1.150 164,000 178,940 1.0911 0.645 0.634 0.645 0.616 0.675 279,490 0.6402 6.80%
2021-12-14 0 1.030 1.000 1.030 1.030 1.100 1,140,000 1,226,340 1.0757 0.604 0.587 0.604 0.604 0.645 1,942,797 0.6312 -1.90%
2021-12-13 0 1.050 1.000 1.050 1.040 1.050 202,000 212,080 1.0499 0.616 0.587 0.616 0.610 0.616 344,250 0.6161 -1.87%
2021-12-10 0 1.070 1.020 1.070 1.080 1.080 28,000 30,240 1.0800 0.628 0.599 0.628 0.634 0.634 47,718 0.6337 -0.93%
2021-12-09 0 1.080 1.030 1.080 1.070 1.080 44,000 47,160 1.0718 0.634 0.604 0.634 0.628 0.634 74,985 0.6289 0.93%
2021-12-08 0 1.070 1.010 1.070 1.080 1.080 2,000 2,160 1.0800 0.628 0.593 0.628 0.634 0.634 3,408 0.6337 -0.93%
2021-12-07 0 1.080 1.010 1.080 1.080 1.080 2,000 2,160 1.0800 0.634 0.593 0.634 0.634 0.634 3,408 0.6337 0.93%
2021-12-06 0 1.070 1.010 1.070 - - 0 0 - 0.628 0.593 0.628 - - 0 - -0.93%
2021-12-03 0 1.080 1.010 1.080 - - 0 0 - 0.634 0.593 0.634 - - 0 - 0.00%
2021-12-02 0 1.080 1.060 1.080 1.080 1.080 20,000 21,600 1.0800 0.634 0.622 0.634 0.634 0.634 34,084 0.6337 0.00%
2021-12-01 0 1.080 1.030 1.080 1.050 1.080 298,000 316,960 1.0636 0.634 0.604 0.634 0.616 0.634 507,854 0.6241 0.00%
2021-11-30 0 1.080 1.030 1.080 0.980 1.100 3,116,000 3,220,040 1.0334 0.634 0.604 0.634 0.575 0.645 5,310,312 0.6064 3.85%
2021-11-29 0 1.040 1.000 1.040 1.010 1.040 588,000 609,840 1.0371 0.610 0.587 0.610 0.593 0.610 1,002,074 0.6086 0.97%
2021-11-26 0 1.030 1.030 1.040 0.970 1.050 1,918,000 1,953,100 1.0183 0.604 0.604 0.610 0.569 0.616 3,268,671 0.5975 -1.90%
2021-11-25 0 1.050 1.040 1.050 1.010 1.050 42,000 43,620 1.0386 0.616 0.610 0.616 0.593 0.616 71,577 0.6094 1.94%
2021-11-24 0 1.030 0.990 1.030 0.990 1.030 508,000 522,440 1.0284 0.604 0.581 0.604 0.581 0.604 865,738 0.6035 0.00%
2021-11-23 0 1.030 0.990 1.030 0.970 1.030 716,000 722,560 1.0092 0.604 0.581 0.604 0.569 0.604 1,220,213 0.5922 -1.90%
2021-11-22 0 1.050 0.940 1.050 1.000 1.050 258,000 265,240 1.0281 0.616 0.552 0.616 0.587 0.616 439,686 0.6032 1.94%
2021-11-19 0 1.030 0.980 1.030 0.980 1.100 270,000 273,920 1.0145 0.604 0.575 0.604 0.575 0.645 460,136 0.5953 1.98%
2021-11-18 0 1.010 0.940 1.010 0.950 1.030 210,000 208,960 0.9950 0.593 0.552 0.593 0.557 0.604 357,884 0.5839 1.00%
2021-11-17 0 1.000 0.960 1.000 0.900 1.030 6,616,000 6,199,320 0.9370 0.587 0.563 0.587 0.528 0.604 11,275,039 0.5498 -0.99%
2021-11-16 0 1.010 1.000 1.010 1.010 1.080 1,140,000 1,175,240 1.0309 0.593 0.587 0.593 0.593 0.634 1,942,797 0.6049 -5.61%
2021-11-15 0 1.070 0.980 1.070 1.000 1.080 1,856,000 1,948,640 1.0499 0.628 0.575 0.628 0.587 0.634 3,163,010 0.6161 0.94%
2021-11-12 0 1.060 0.990 1.060 1.030 1.080 1,608,000 1,673,620 1.0408 0.622 0.581 0.622 0.604 0.634 2,740,366 0.6107 1.92%
2021-11-11 0 1.040 0.970 1.040 0.980 1.040 422,000 432,020 1.0237 0.610 0.569 0.610 0.575 0.610 719,176 0.6007 0.97%
2021-11-10 0 1.030 0.980 1.030 1.000 1.050 300,000 305,440 1.0181 0.604 0.575 0.604 0.587 0.616 511,262 0.5974 3.00%
2021-11-09 0 1.000 0.940 1.000 0.960 1.000 236,000 233,040 0.9875 0.587 0.552 0.587 0.563 0.587 402,193 0.5794 1.01%
2021-11-08 0 0.990 0.940 0.990 0.940 0.990 508,000 495,460 0.9753 0.581 0.552 0.581 0.552 0.581 865,738 0.5723 1.02%
2021-11-05 0 0.980 0.940 0.980 0.930 0.980 466,000 448,000 0.9614 0.575 0.552 0.575 0.546 0.575 794,161 0.5641 0.00%
2021-11-04 0 0.980 0.950 0.980 0.950 0.990 222,000 215,500 0.9707 0.575 0.557 0.575 0.557 0.581 378,334 0.5696 -1.01%
2021-11-03 0 0.990 0.940 0.990 0.960 1.000 104,000 102,000 0.9808 0.581 0.552 0.581 0.563 0.587 177,238 0.5755 0.00%
2021-11-02 0 0.990 0.940 0.990 0.940 1.000 124,000 120,340 0.9705 0.581 0.552 0.581 0.552 0.587 211,322 0.5695 0.00%
2021-11-01 0 0.990 0.970 0.990 0.950 1.010 78,000 76,600 0.9821 0.581 0.569 0.581 0.557 0.593 132,928 0.5763 0.00%
2021-10-29 0 0.990 0.910 0.990 0.930 0.990 350,000 339,880 0.9711 0.581 0.534 0.581 0.546 0.581 596,473 0.5698 0.00%
2021-10-28 0 0.990 0.930 0.990 0.920 1.000 372,000 360,580 0.9693 0.581 0.546 0.581 0.540 0.587 633,965 0.5688 1.02%
2021-10-27 0 0.980 0.940 0.980 0.890 0.990 370,000 354,700 0.9586 0.575 0.552 0.575 0.522 0.581 630,557 0.5625 2.08%
2021-10-26 0 0.960 0.940 0.960 0.890 0.960 1,822,000 1,728,060 0.9484 0.563 0.552 0.563 0.522 0.563 3,105,067 0.5565 1.05%
2021-10-25 0 0.950 0.930 0.950 0.830 0.970 2,180,000 2,023,760 0.9283 0.557 0.546 0.557 0.487 0.569 3,715,173 0.5447 4.40%
2021-10-22 0 0.910 0.870 0.910 0.830 0.910 240,000 211,980 0.8833 0.534 0.511 0.534 0.487 0.534 409,010 0.5183 1.11%
2021-10-21 0 0.900 0.890 0.900 0.760 0.990 1,246,000 1,108,620 0.8897 0.528 0.522 0.528 0.446 0.581 2,123,443 0.5221 -1.10%
2021-10-20 0 0.910 0.890 0.920 0.840 0.920 548,000 490,260 0.8946 0.534 0.522 0.540 0.493 0.540 933,906 0.5250 1.11%
2021-10-19 0 0.900 0.900 0.910 0.810 0.910 932,000 804,920 0.8636 0.528 0.528 0.534 0.475 0.534 1,588,322 0.5068 8.43%
2021-10-18 0 0.830 0.830 0.850 0.690 0.850 884,000 691,000 0.7817 0.487 0.487 0.499 0.405 0.499 1,506,520 0.4587 13.70%
2021-10-15 0 0.730 0.730 0.750 0.700 0.750 246,000 181,220 0.7367 0.428 0.428 0.440 0.411 0.440 419,235 0.4323 -2.67%
2021-10-12 0 0.750 0.740 0.750 0.710 0.760 550,000 406,200 0.7385 0.440 0.434 0.440 0.417 0.446 937,314 0.4334 1.35%
2021-10-11 0 0.740 0.740 0.750 0.680 0.740 786,000 564,220 0.7178 0.434 0.434 0.440 0.399 0.434 1,339,507 0.4212 8.82%
2021-10-08 0 0.680 0.680 0.690 0.630 0.680 1,852,000 1,224,120 0.6610 0.399 0.399 0.405 0.370 0.399 3,156,193 0.3878 1.49%
2021-10-07 0 0.670 0.630 0.670 0.620 0.670 2,030,000 1,308,360 0.6445 0.393 0.370 0.393 0.364 0.393 3,459,542 0.3782 4.69%
2021-10-06 0 0.640 0.640 0.660 0.640 0.670 62,000 40,650 0.6556 0.376 0.376 0.387 0.376 0.393 105,661 0.3847 -4.48%
2021-10-05 0 0.670 0.640 0.680 0.630 0.670 204,000 134,390 0.6588 0.393 0.376 0.399 0.370 0.393 347,658 0.3866 3.08%
2021-10-04 0 0.650 0.650 0.700 0.650 0.700 890,000 595,080 0.6686 0.381 0.381 0.411 0.381 0.411 1,516,745 0.3923 -4.41%
2021-09-30 0 0.680 0.680 0.700 0.630 0.720 2,738,000 1,862,950 0.6804 0.399 0.399 0.411 0.370 0.422 4,666,121 0.3993 4.62%
2021-09-29 0 0.650 0.630 0.650 0.620 0.650 460,000 297,300 0.6463 0.381 0.370 0.381 0.364 0.381 783,936 0.3792 6.56%
2021-09-28 0 0.610 0.610 0.650 0.610 0.620 92,000 56,640 0.6157 0.358 0.358 0.381 0.358 0.364 156,787 0.3613 -3.17%
2021-09-27 0 0.630 0.590 0.630 0.560 0.650 292,000 181,120 0.6203 0.370 0.346 0.370 0.329 0.381 497,629 0.3640 5.00%
2021-09-24 0 0.600 0.600 0.610 0.600 0.610 234,000 141,580 0.6050 0.352 0.352 0.358 0.352 0.358 398,785 0.3550 0.00%
2021-09-23 0 0.600 0.590 0.610 0.540 0.610 440,000 253,560 0.5763 0.352 0.346 0.358 0.317 0.358 749,851 0.3381 3.45%
2021-09-21 0 0.580 0.580 0.600 0.540 0.580 626,000 351,980 0.5623 0.340 0.340 0.352 0.317 0.340 1,066,834 0.3299 -4.92%
2021-09-20 0 0.610 0.590 0.610 0.580 0.660 1,276,000 783,180 0.6138 0.358 0.346 0.358 0.340 0.387 2,174,569 0.3602 -7.58%
2021-09-17 0 0.660 0.660 0.680 0.630 0.670 518,000 337,350 0.6513 0.387 0.387 0.399 0.370 0.393 882,780 0.3821 1.54%
2021-09-16 0 0.650 0.620 0.640 0.610 0.680 1,542,000 992,020 0.6433 0.381 0.364 0.376 0.358 0.399 2,627,889 0.3775 0.00%
2021-09-15 0 0.650 0.640 0.650 0.530 0.660 3,842,000 2,342,850 0.6098 0.381 0.376 0.381 0.311 0.387 6,547,567 0.3578 18.18%
2021-09-14 0 0.550 0.550 0.560 0.510 0.570 1,484,000 808,080 0.5445 0.323 0.323 0.329 0.299 0.334 2,529,044 0.3195 10.00%
2021-09-13 0 0.500 0.495 0.510 0.490 0.520 724,000 362,410 0.5006 0.293 0.290 0.299 0.288 0.305 1,233,846 0.2937 -5.66%
2021-09-10 0 0.530 0.510 0.520 0.480 0.570 308,000 159,110 0.5166 0.311 0.299 0.305 0.282 0.334 524,896 0.3031 7.07%
2021-09-09 0 0.495 0.495 0.500 0.495 0.495 4,000 1,980 0.4950 0.290 0.290 0.293 0.290 0.290 6,817 0.2905 1.02%
2021-09-08 0 0.490 0.490 0.500 0.490 0.495 96,000 47,070 0.4903 0.288 0.288 0.293 0.288 0.290 163,604 0.2877 0.00%
2021-09-07 0 0.490 0.490 0.500 0.490 0.500 108,000 53,490 0.4953 0.288 0.288 0.293 0.288 0.293 184,054 0.2906 0.62%
2021-09-06 0 0.500 0.500 0.510 0.500 0.510 142,000 71,540 0.5038 0.286 0.286 0.291 0.286 0.291 248,457 0.2879 -1.96%
2021-09-03 0 0.510 0.510 0.520 0.510 0.530 234,000 120,320 0.5142 0.291 0.291 0.297 0.291 0.303 409,430 0.2939 0.00%
2021-09-02 0 0.510 0.510 0.540 0.510 0.530 308,000 158,720 0.5153 0.291 0.291 0.309 0.291 0.303 538,908 0.2945 -3.77%
2021-09-01 0 0.530 0.530 0.540 0.485 0.530 222,000 113,730 0.5123 0.303 0.303 0.309 0.277 0.303 388,433 0.2928 6.00%
2021-08-31 0 0.500 0.495 0.500 0.500 0.510 1,286,000 646,400 0.5026 0.286 0.283 0.286 0.286 0.291 2,250,114 0.2873 -5.66%
2021-08-30 0 0.530 0.510 0.530 0.510 0.530 178,000 91,820 0.5158 0.303 0.291 0.303 0.291 0.303 311,447 0.2948 1.92%
2021-08-27 0 0.520 0.510 0.530 0.500 0.520 238,000 121,500 0.5105 0.297 0.291 0.303 0.286 0.297 416,429 0.2918 1.96%
2021-08-26 0 0.510 0.500 0.510 0.500 0.520 104,000 52,720 0.5069 0.291 0.286 0.291 0.286 0.297 181,969 0.2897 0.00%
2021-08-25 0 0.510 0.510 0.520 0.500 0.520 84,000 43,320 0.5157 0.291 0.291 0.297 0.286 0.297 146,975 0.2947 -1.92%
2021-08-24 0 0.520 0.510 0.540 0.520 0.530 164,000 85,320 0.5202 0.297 0.291 0.309 0.297 0.303 286,951 0.2973 0.00%
2021-08-23 0 0.520 0.520 0.540 0.520 0.580 1,650,000 896,820 0.5435 0.297 0.297 0.309 0.297 0.331 2,887,005 0.3106 0.00%
2021-08-20 0 0.520 0.500 0.520 0.500 0.520 372,000 188,460 0.5066 0.297 0.286 0.297 0.286 0.297 650,888 0.2895 0.00%
2021-08-19 0 0.520 0.500 0.520 0.500 0.520 144,000 73,060 0.5074 0.297 0.286 0.297 0.286 0.297 251,957 0.2900 0.00%
2021-08-18 0 0.520 0.500 0.520 0.500 0.510 234,000 117,700 0.5030 0.297 0.286 0.297 0.286 0.291 409,430 0.2875 0.00%
2021-08-17 0 0.520 0.520 0.530 0.500 0.520 256,000 129,540 0.5060 0.297 0.297 0.303 0.286 0.297 447,923 0.2892 4.00%
2021-08-16 0 0.500 0.500 0.520 0.500 0.530 308,000 157,400 0.5110 0.286 0.286 0.297 0.286 0.303 538,908 0.2921 0.00%
2021-08-13 0 0.500 0.500 0.510 0.490 0.500 524,000 260,530 0.4972 0.286 0.286 0.291 0.280 0.286 916,843 0.2842 -3.85%
2021-08-12 0 0.520 0.490 0.520 0.490 0.520 754,000 382,520 0.5073 0.297 0.280 0.297 0.280 0.297 1,319,274 0.2899 6.12%
2021-08-11 0 0.490 0.485 0.500 0.485 0.500 298,000 148,440 0.4981 0.280 0.277 0.286 0.277 0.286 521,411 0.2847 -1.01%
2021-08-10 0 0.495 0.485 0.495 0.465 0.500 866,000 430,220 0.4968 0.283 0.277 0.283 0.266 0.286 1,515,240 0.2839 1.02%
2021-08-09 0 0.490 0.485 0.510 0.485 0.520 200,000 98,980 0.4949 0.280 0.277 0.291 0.277 0.297 349,940 0.2828 -5.77%
2021-08-06 0 0.520 0.500 0.510 0.500 0.540 346,000 176,580 0.5103 0.297 0.286 0.291 0.286 0.309 605,396 0.2917 5.05%
2021-08-05 0 0.495 0.495 0.500 0.475 0.520 674,000 335,710 0.4981 0.283 0.283 0.286 0.271 0.297 1,179,298 0.2847 3.13%
2021-08-04 0 0.480 0.480 0.495 0.480 0.495 504,000 245,680 0.4875 0.274 0.274 0.283 0.274 0.283 881,849 0.2786 3.23%
2021-08-03 0 0.465 0.465 0.490 0.445 0.520 486,000 230,000 0.4733 0.266 0.266 0.280 0.254 0.297 850,354 0.2705 1.09%
2021-08-02 0 0.460 0.455 0.460 0.435 0.460 342,000 153,580 0.4491 0.263 0.260 0.263 0.249 0.263 598,397 0.2567 0.00%
2021-07-30 0 0.460 0.450 0.540 0.445 0.490 482,000 224,760 0.4663 0.263 0.257 0.309 0.254 0.280 843,355 0.2665 -5.15%
2021-07-29 0 0.485 0.475 0.480 0.480 0.630 4,098,000 2,140,400 0.5223 0.277 0.271 0.274 0.274 0.360 7,170,271 0.2985 5.43%
2021-07-28 0 0.460 0.460 0.470 0.440 0.495 3,926,000 1,744,670 0.4444 0.263 0.263 0.269 0.251 0.283 6,869,322 0.2540 0.00%
2021-07-27 0 0.460 0.460 0.465 0.410 0.510 1,050,000 472,400 0.4499 0.263 0.263 0.266 0.234 0.291 1,837,185 0.2571 -9.80%
2021-07-26 0 0.510 0.495 0.510 0.480 0.530 656,000 327,770 0.4996 0.291 0.283 0.291 0.274 0.303 1,147,803 0.2856 0.00%
2021-07-23 0 0.510 0.510 0.530 0.510 0.540 342,000 179,260 0.5242 0.291 0.291 0.303 0.291 0.309 598,397 0.2996 -5.56%
2021-07-22 0 0.540 0.540 0.570 0.540 0.580 324,000 178,200 0.5500 0.309 0.309 0.326 0.309 0.331 566,903 0.3143 -1.82%
2021-07-21 0 0.550 0.540 0.550 0.550 0.580 196,000 109,540 0.5589 0.314 0.309 0.314 0.314 0.331 342,941 0.3194 -5.17%
2021-07-20 0 0.580 0.580 0.590 0.560 0.630 1,270,000 732,960 0.5771 0.331 0.331 0.337 0.320 0.360 2,222,119 0.3298 -4.92%
2021-07-19 0 0.610 0.610 0.620 0.560 0.610 746,000 446,660 0.5987 0.349 0.349 0.354 0.320 0.349 1,305,276 0.3422 1.67%
2021-07-16 0 0.600 0.600 0.610 0.580 0.610 3,866,000 2,301,220 0.5952 0.343 0.343 0.349 0.331 0.349 6,764,340 0.3402 -4.76%
2021-07-15 0 0.630 0.600 0.640 0.490 0.650 5,880,000 3,458,560 0.5882 0.360 0.343 0.366 0.280 0.371 10,288,236 0.3362 0.00%
2021-07-14 0 0.630 0.620 0.630 0.630 0.720 1,716,000 1,140,860 0.6648 0.360 0.354 0.360 0.360 0.411 3,002,485 0.3800 -12.50%
2021-07-13 0 0.720 0.680 0.720 0.690 0.730 728,000 514,680 0.7070 0.411 0.389 0.411 0.394 0.417 1,273,782 0.4041 2.86%
2021-07-12 0 0.700 0.670 0.700 0.670 0.710 1,102,000 751,600 0.6820 0.400 0.383 0.400 0.383 0.406 1,928,169 0.3898 -1.41%
2021-07-09 0 0.710 0.680 0.710 0.670 0.710 1,100,000 759,780 0.6907 0.406 0.389 0.406 0.383 0.406 1,924,670 0.3948 -1.39%
2021-07-08 0 0.720 0.720 0.740 0.720 0.790 1,158,000 855,760 0.7390 0.411 0.411 0.423 0.411 0.452 2,026,153 0.4224 -7.69%
2021-07-07 0 0.780 0.760 0.780 0.750 0.780 1,162,000 888,700 0.7648 0.446 0.434 0.446 0.429 0.446 2,033,151 0.4371 -1.27%
2021-07-06 0 0.790 0.790 0.800 0.790 0.950 5,418,000 4,523,900 0.8350 0.452 0.452 0.457 0.452 0.543 9,479,875 0.4772 5.33%
2021-07-05 0 0.750 0.750 0.770 0.730 0.780 436,000 327,180 0.7504 0.429 0.429 0.440 0.417 0.446 762,869 0.4289 -3.85%
2021-07-02 0 0.780 0.760 0.790 0.750 0.860 1,744,000 1,378,040 0.7902 0.446 0.434 0.452 0.429 0.492 3,051,477 0.4516 4.00%
2021-06-30 0 0.750 0.730 0.750 0.730 0.790 1,248,000 936,900 0.7507 0.429 0.417 0.429 0.417 0.452 2,183,626 0.4291 -2.60%
2021-06-29 0 0.770 0.750 0.770 0.740 0.770 280,000 213,120 0.7611 0.440 0.429 0.440 0.423 0.440 489,916 0.4350 -2.53%
2021-06-28 0 0.790 0.760 0.780 0.720 0.790 130,000 100,240 0.7711 0.452 0.434 0.446 0.411 0.452 227,461 0.4407 9.72%
2021-06-25 0 0.720 0.720 0.740 0.720 0.730 468,000 338,540 0.7234 0.411 0.411 0.423 0.411 0.417 818,860 0.4134 0.00%
2021-06-24 0 0.720 0.710 0.720 0.690 0.720 494,000 346,460 0.7013 0.411 0.406 0.411 0.394 0.411 864,352 0.4008 1.41%
2021-06-23 0 0.710 0.680 0.710 0.690 0.710 412,000 286,920 0.6964 0.406 0.389 0.406 0.394 0.406 720,876 0.3980 -1.39%
2021-06-22 0 0.720 0.690 0.720 0.680 0.720 426,000 296,680 0.6964 0.411 0.394 0.411 0.389 0.411 745,372 0.3980 -2.70%
2021-06-21 0 0.740 0.690 0.740 0.690 0.740 132,000 93,660 0.7095 0.423 0.394 0.423 0.394 0.423 230,960 0.4055 5.71%
2021-06-18 0 0.700 0.670 0.700 0.670 0.700 556,000 375,620 0.6756 0.400 0.383 0.400 0.383 0.400 972,833 0.3861 0.00%
2021-06-17 0 0.700 0.680 0.700 0.670 0.700 240,000 163,240 0.6802 0.400 0.389 0.400 0.383 0.400 419,928 0.3887 0.00%
2021-06-16 0 0.700 0.680 0.700 0.670 0.730 292,000 203,760 0.6978 0.400 0.389 0.400 0.383 0.417 510,912 0.3988 -6.67%
2021-06-15 0 0.750 0.710 0.750 0.730 0.750 86,000 64,380 0.7486 0.429 0.406 0.429 0.417 0.429 150,474 0.4278 1.35%
2021-06-11 0 0.740 0.740 0.750 0.710 0.740 142,000 104,080 0.7330 0.423 0.423 0.429 0.406 0.423 248,457 0.4189 0.00%
2021-06-10 0 0.740 0.740 0.750 0.670 0.760 6,276,000 4,540,780 0.7235 0.423 0.423 0.429 0.383 0.434 10,981,118 0.4135 8.82%
2021-06-09 0 0.680 0.680 0.720 0.680 0.750 950,000 684,120 0.7201 0.389 0.389 0.411 0.389 0.429 1,662,215 0.4116 -9.33%
2021-06-08 0 0.750 0.750 0.770 0.750 0.800 3,990,000 3,156,720 0.7912 0.429 0.429 0.440 0.429 0.457 6,981,303 0.4522 -6.25%
2021-06-07 0 0.800 0.790 0.800 0.760 0.800 142,000 110,320 0.7769 0.457 0.452 0.457 0.434 0.457 248,457 0.4440 0.00%
2021-06-04 0 0.800 0.790 0.800 0.760 0.820 1,548,000 1,233,400 0.7968 0.457 0.452 0.457 0.434 0.469 2,708,536 0.4554 0.00%
2021-06-03 0 0.800 0.800 0.820 0.780 0.840 3,022,000 2,510,540 0.8308 0.457 0.457 0.469 0.446 0.480 5,287,594 0.4748 -6.98%
2021-06-02 0 0.860 0.840 0.870 0.840 0.860 78,000 66,860 0.8572 0.492 0.480 0.497 0.480 0.492 136,477 0.4899 0.00%
2021-06-01 0 0.860 0.840 0.860 0.830 0.870 120,000 102,560 0.8547 0.492 0.480 0.492 0.474 0.497 209,964 0.4885 2.38%
2021-05-31 0 0.840 0.840 0.860 0.840 0.880 2,390,000 2,085,540 0.8726 0.480 0.480 0.492 0.480 0.503 4,181,783 0.4987 -3.45%
2021-05-28 0 0.870 0.850 0.870 0.850 0.870 178,000 153,760 0.8638 0.497 0.486 0.497 0.486 0.497 311,447 0.4937 -3.33%
2021-05-27 0 0.900 0.860 0.900 0.860 0.900 1,260,000 1,083,980 0.8603 0.514 0.492 0.514 0.492 0.514 2,204,622 0.4917 5.88%
2021-05-26 0 0.850 0.850 0.880 0.850 0.870 248,000 212,660 0.8575 0.486 0.486 0.503 0.486 0.497 433,926 0.4901 -5.56%
2021-05-25 0 0.900 0.860 0.900 0.860 0.900 68,000 59,080 0.8688 0.514 0.492 0.514 0.492 0.514 118,980 0.4966 0.00%
2021-05-24 0 0.900 0.870 0.910 0.880 0.940 354,000 315,580 0.8915 0.514 0.497 0.520 0.503 0.537 619,394 0.5095 0.00%
2021-05-21 0 0.900 0.870 0.900 0.860 0.910 344,000 304,460 0.8851 0.514 0.497 0.514 0.492 0.520 601,897 0.5058 3.45%
2021-05-20 0 0.870 0.860 0.870 0.850 0.880 570,000 492,500 0.8640 0.497 0.492 0.497 0.486 0.503 997,329 0.4938 -5.43%
2021-05-18 0 0.920 0.880 0.920 0.880 0.920 42,000 37,080 0.8829 0.526 0.503 0.526 0.503 0.526 73,487 0.5046 2.22%
2021-05-17 0 0.900 0.870 0.900 0.850 1.000 768,000 686,720 0.8942 0.514 0.497 0.514 0.486 0.572 1,343,770 0.5110 -6.25%
2021-05-14 0 0.960 0.950 0.960 0.960 1.010 210,000 204,400 0.9733 0.549 0.543 0.549 0.549 0.577 367,437 0.5563 -5.88%
2021-05-13 0 1.020 1.020 1.040 1.000 1.020 56,000 56,640 1.0114 0.583 0.583 0.594 0.572 0.583 97,983 0.5781 0.99%
2021-05-12 0 1.010 0.970 1.010 1.000 1.030 36,000 36,160 1.0044 0.577 0.554 0.577 0.572 0.589 62,989 0.5741 -0.98%
2021-05-11 0 1.020 0.970 1.020 0.990 1.040 5,316,000 5,465,900 1.0282 0.583 0.554 0.583 0.566 0.594 9,301,406 0.5876 2.00%
2021-05-10 0 1.000 0.970 1.000 0.930 1.010 416,000 405,300 0.9743 0.572 0.554 0.572 0.532 0.577 727,875 0.5568 0.00%
2021-05-07 0 1.000 0.950 1.000 0.900 1.040 6,706,000 6,669,140 0.9945 0.572 0.543 0.572 0.514 0.594 11,733,489 0.5684 -2.91%
2021-05-06 0 1.030 1.000 1.030 1.000 1.030 132,000 133,520 1.0115 0.589 0.572 0.589 0.572 0.589 230,960 0.5781 1.98%
2021-05-05 0 1.010 1.010 1.040 1.010 1.100 2,038,000 2,099,180 1.0300 0.577 0.577 0.594 0.577 0.629 3,565,889 0.5887 -4.72%
2021-05-04 0 1.060 1.030 1.060 1.040 1.070 24,000 25,120 1.0467 0.606 0.589 0.606 0.594 0.612 41,993 0.5982 0.95%
2021-05-03 0 1.050 1.030 1.050 1.030 1.070 186,000 195,480 1.0510 0.600 0.589 0.600 0.589 0.612 325,444 0.6007 0.00%
2021-04-30 0 1.050 1.020 1.050 1.010 1.050 1,466,000 1,501,380 1.0241 0.600 0.583 0.600 0.577 0.600 2,565,060 0.5853 2.94%
2021-04-29 0 1.020 1.020 1.040 1.020 1.040 628,000 645,860 1.0284 0.583 0.583 0.594 0.583 0.594 1,098,812 0.5878 0.00%
2021-04-28 0 1.020 1.020 1.040 1.020 1.100 3,310,000 3,488,560 1.0539 0.583 0.583 0.594 0.583 0.629 5,791,507 0.6024 -5.56%
2021-04-27 0 1.080 1.080 1.130 1.020 1.080 1,434,000 1,508,040 1.0516 0.617 0.617 0.646 0.583 0.617 2,509,070 0.6010 0.93%
2021-04-26 0 1.070 1.010 1.090 1.010 1.070 1,214,000 1,254,260 1.0332 0.612 0.577 0.623 0.577 0.612 2,124,136 0.5905 2.88%
2021-04-23 0 1.040 1.020 1.040 1.020 1.090 1,798,000 1,857,860 1.0333 0.594 0.583 0.594 0.583 0.623 3,145,961 0.5906 -0.95%
2021-04-22 0 1.050 1.020 1.050 1.030 1.060 3,120,000 3,226,860 1.0343 0.600 0.583 0.600 0.589 0.606 5,459,064 0.5911 0.00%
2021-04-21 0 1.050 1.020 1.050 1.030 1.100 1,196,000 1,254,140 1.0486 0.600 0.583 0.600 0.589 0.629 2,092,641 0.5993 0.00%
2021-04-20 0 1.050 1.050 1.080 1.040 1.100 1,478,000 1,588,280 1.0746 0.600 0.600 0.617 0.594 0.629 2,586,057 0.6142 -1.87%
2021-04-19 0 1.070 1.060 1.070 1.070 1.240 1,890,000 2,108,120 1.1154 0.612 0.606 0.612 0.612 0.709 3,306,933 0.6375 -10.08%
2021-04-16 0 1.190 1.180 1.190 1.080 1.250 1,618,000 1,845,720 1.1407 0.680 0.674 0.680 0.617 0.714 2,831,015 0.6520 -2.46%
2021-04-15 0 1.220 1.200 1.220 1.180 1.230 872,000 1,051,700 1.2061 0.697 0.686 0.697 0.674 0.703 1,525,738 0.6893 -2.40%
2021-04-14 0 1.250 1.190 1.250 1.200 1.250 968,000 1,178,940 1.2179 0.714 0.680 0.714 0.686 0.714 1,693,710 0.6961 1.63%
2021-04-13 0 1.230 1.230 1.260 1.230 1.280 1,632,000 2,034,940 1.2469 0.703 0.703 0.720 0.703 0.732 2,855,511 0.7126 -3.91%
2021-04-12 0 1.280 1.270 1.280 1.270 1.300 1,140,000 1,456,520 1.2776 0.732 0.726 0.732 0.726 0.743 1,994,658 0.7302 -1.54%
2021-04-09 0 1.300 1.290 1.300 1.270 1.300 1,052,000 1,343,260 1.2769 0.743 0.737 0.743 0.726 0.743 1,840,684 0.7298 0.00%
2021-04-08 0 1.300 1.250 1.300 1.250 1.310 2,092,000 2,681,140 1.2816 0.743 0.714 0.743 0.714 0.749 3,660,373 0.7325 -1.52%
2021-04-07 0 1.320 1.310 1.320 1.320 1.390 1,516,000 2,022,320 1.3340 0.754 0.749 0.754 0.754 0.794 2,652,545 0.7624 -5.04%
2021-04-01 0 1.390 1.380 1.400 1.340 1.400 1,516,000 2,079,760 1.3719 0.794 0.789 0.800 0.766 0.800 2,652,545 0.7841 0.72%
2021-03-31 0 1.380 1.350 1.380 1.340 1.400 1,888,000 2,567,580 1.3599 0.789 0.772 0.789 0.766 0.800 3,303,434 0.7772 0.00%
2021-03-30 0 1.380 1.370 1.430 1.350 1.440 2,516,000 3,495,320 1.3892 0.789 0.783 0.817 0.772 0.823 4,402,245 0.7940 -2.13%
2021-03-29 0 1.410 1.420 1.470 1.340 1.430 2,258,000 3,121,260 1.3823 0.806 0.812 0.840 0.766 0.817 3,950,823 0.7900 0.71%
2021-03-26 0 1.400 1.390 1.400 1.400 1.450 2,028,000 2,867,700 1.4141 0.800 0.794 0.800 0.800 0.829 3,548,392 0.8082 -2.78%
2021-03-25 0 1.440 1.430 1.450 1.440 1.560 2,474,000 3,668,280 1.4827 0.823 0.817 0.829 0.823 0.892 4,328,758 0.8474 -4.64%
2021-03-24 0 1.510 1.500 1.510 1.510 1.620 2,480,000 3,883,720 1.5660 0.863 0.857 0.863 0.863 0.926 4,339,256 0.8950 -6.21%
2021-03-23 0 1.610 1.600 1.610 1.590 1.630 1,416,000 2,268,640 1.6021 0.920 0.914 0.920 0.909 0.932 2,477,575 0.9157 0.62%
2021-03-22 0 1.600 1.590 1.650 1.560 1.610 6,726,000 10,561,160 1.5702 0.914 0.909 0.943 0.892 0.920 11,768,483 0.8974 1.91%
2021-03-19 0 1.570 1.560 1.570 1.550 1.570 1,974,000 3,081,480 1.5610 0.897 0.892 0.897 0.886 0.897 3,453,908 0.8922 -0.63%
2021-03-18 0 1.580 1.570 1.580 1.550 1.580 1,458,000 2,285,200 1.5674 0.903 0.897 0.903 0.886 0.903 2,551,063 0.8958 1.28%
2021-03-17 0 1.560 1.560 1.580 1.560 1.580 1,500,000 2,351,320 1.5675 0.892 0.892 0.903 0.892 0.903 2,624,550 0.8959 -1.27%
2021-03-16 0 1.580 1.570 1.580 1.560 1.580 6,730,000 10,555,040 1.5684 0.903 0.897 0.903 0.892 0.903 11,775,481 0.8964 0.64%
2021-03-15 0 1.570 1.560 1.570 1.560 1.580 1,263,700 1,983,635 1.5697 0.897 0.892 0.897 0.892 0.903 2,211,096 0.8971 -0.63%
2021-03-12 0 1.580 1.570 1.580 1.570 1.590 1,768,000 2,788,920 1.5774 0.903 0.897 0.903 0.897 0.909 3,093,470 0.9016 0.00%
2021-03-11 0 1.580 1.580 1.590 1.560 1.590 1,882,000 2,971,600 1.5790 0.903 0.903 0.909 0.892 0.909 3,292,936 0.9024 0.00%
2021-03-10 0 1.580 1.580 1.590 1.580 1.630 4,532,000 7,195,080 1.5876 0.903 0.903 0.909 0.903 0.932 7,929,641 0.9074 0.00%
2021-03-09 0 1.580 1.580 1.590 1.560 1.620 4,424,000 6,988,700 1.5797 0.903 0.903 0.909 0.892 0.926 7,740,673 0.9029 -0.63%
2021-03-08 0 1.590 1.590 1.600 1.580 1.650 7,176,000 11,418,040 1.5911 0.909 0.909 0.914 0.903 0.943 12,555,848 0.9094 -1.24%
2021-03-05 0 1.610 1.610 1.620 1.560 1.630 6,992,000 11,091,680 1.5863 0.920 0.920 0.926 0.892 0.932 12,233,903 0.9066 0.00%
2021-03-04 0 1.610 1.600 1.610 1.540 1.610 5,332,000 8,416,900 1.5786 0.920 0.914 0.920 0.880 0.920 9,329,401 0.9022 0.00%
2021-03-03 0 1.610 1.610 1.630 1.580 1.620 2,266,000 3,633,240 1.6034 0.920 0.920 0.932 0.903 0.926 3,964,820 0.9164 -1.23%
2021-03-02 0 1.630 1.610 1.630 1.620 1.660 2,814,000 4,596,120 1.6333 0.932 0.920 0.932 0.926 0.949 4,923,656 0.9335 0.00%
2021-03-01 0 1.630 1.630 1.670 1.600 1.670 2,738,000 4,441,340 1.6221 0.932 0.932 0.954 0.914 0.954 4,790,679 0.9271 1.87%
2021-02-26 0 1.600 1.580 1.600 1.540 1.610 2,694,000 4,244,360 1.5755 0.914 0.903 0.914 0.880 0.920 4,713,692 0.9004 0.63%
2021-02-25 0 1.590 1.580 1.590 1.550 1.610 2,720,000 4,267,400 1.5689 0.909 0.903 0.909 0.886 0.920 4,759,184 0.8967 0.63%
2021-02-24 0 1.580 1.580 1.590 1.510 1.630 3,806,000 5,910,340 1.5529 0.903 0.903 0.909 0.863 0.932 6,659,358 0.8875 -1.25%
2021-02-23 0 1.600 1.590 1.600 1.480 1.620 4,744,000 7,221,120 1.5222 0.914 0.909 0.914 0.846 0.926 8,300,577 0.8700 5.26%
2021-02-22 0 1.520 1.520 1.530 1.470 1.590 3,172,000 4,871,820 1.5359 0.869 0.869 0.874 0.840 0.909 5,550,049 0.8778 -3.80%
2021-02-19 0 1.580 1.570 1.580 1.560 1.670 4,372,000 7,027,760 1.6074 0.903 0.897 0.903 0.892 0.954 7,649,689 0.9187 -4.82%
2021-02-18 0 1.660 1.660 1.680 1.650 1.690 3,990,000 6,672,100 1.6722 0.949 0.949 0.960 0.943 0.966 6,981,303 0.9557 -1.78%
2021-02-17 0 1.690 1.680 1.690 1.650 1.690 2,350,000 3,936,740 1.6752 0.966 0.960 0.966 0.943 0.966 4,111,795 0.9574 1.20%
2021-02-16 0 1.670 1.670 1.690 1.660 1.690 3,314,000 5,549,320 1.6745 0.954 0.954 0.966 0.949 0.966 5,798,506 0.9570 -2.34%
2021-02-11 0 1.710 1.690 1.710 1.650 1.710 3,720,000 6,282,000 1.6887 0.977 0.966 0.977 0.943 0.977 6,508,884 0.9651 0.59%
2021-02-10 0 1.700 1.690 1.700 1.520 1.740 5,996,000 9,640,720 1.6079 0.972 0.966 0.972 0.869 0.994 10,491,202 0.9189 8.97%
2021-02-09 0 1.560 1.540 1.560 1.420 1.560 4,532,000 6,876,560 1.5173 0.892 0.880 0.892 0.812 0.892 7,929,641 0.8672 8.33%
2021-02-08 0 1.440 1.440 1.450 1.360 1.440 5,842,000 8,186,540 1.4013 0.823 0.823 0.829 0.777 0.823 10,221,748 0.8009 0.70%
2021-02-05 0 1.430 1.430 1.440 1.400 1.470 4,066,000 5,766,980 1.4183 0.817 0.817 0.823 0.800 0.840 7,114,280 0.8106 0.70%
2021-02-04 0 1.420 1.410 1.420 1.380 1.430 4,270,000 5,999,620 1.4051 0.812 0.806 0.812 0.789 0.817 7,471,219 0.8030 0.71%
2021-02-03 0 1.410 1.390 1.410 1.380 1.420 7,478,000 10,425,520 1.3942 0.806 0.794 0.806 0.789 0.812 13,084,257 0.7968 -0.70%
2021-02-02 0 1.420 1.420 1.430 1.380 1.440 2,974,000 4,178,340 1.4050 0.812 0.812 0.817 0.789 0.823 5,203,608 0.8030 0.00%
2021-02-01 0 1.420 1.420 1.430 1.410 1.450 3,978,000 5,435,980 1.3665 0.812 0.812 0.817 0.806 0.829 6,960,307 0.7810 0.00%
2021-01-29 0 1.420 1.420 1.430 1.370 1.460 5,020,000 7,028,140 1.4000 0.812 0.812 0.817 0.783 0.834 8,783,494 0.8002 -1.39%
2021-01-28 0 1.440 1.440 1.450 1.420 1.450 2,782,000 3,995,540 1.4362 0.823 0.823 0.829 0.812 0.829 4,867,666 0.8208 -1.37%
2021-01-27 0 1.460 1.460 1.470 1.440 1.510 14,556,000 20,154,740 1.3846 0.834 0.834 0.840 0.823 0.863 25,468,634 0.7914 -1.35%
2021-01-26 0 1.480 1.470 1.480 1.470 1.530 2,622,000 3,881,840 1.4805 0.846 0.840 0.846 0.840 0.874 4,587,714 0.8461 -0.67%
2021-01-25 0 1.490 1.490 1.500 1.450 1.520 7,074,000 10,472,600 1.4804 0.852 0.852 0.857 0.829 0.869 12,377,378 0.8461 0.00%
2021-01-22 0 1.490 1.490 1.500 1.480 1.530 3,310,000 4,946,200 1.4943 0.852 0.852 0.857 0.846 0.874 5,791,507 0.8540 0.00%
2021-01-21 0 1.490 1.490 1.510 1.450 1.540 4,690,000 7,108,520 1.5157 0.852 0.852 0.863 0.829 0.880 8,206,093 0.8662 0.00%
2021-01-20 0 1.490 1.490 1.500 1.480 1.500 4,506,000 6,727,140 1.4929 0.852 0.852 0.857 0.846 0.857 7,884,148 0.8532 0.00%
2021-01-19 0 1.490 1.490 1.510 1.480 1.530 7,588,000 11,333,240 1.4936 0.852 0.852 0.863 0.846 0.874 13,276,724 0.8536 -0.67%
2021-01-18 0 1.500 1.490 1.500 1.480 1.530 3,834,000 5,716,700 1.4911 0.857 0.852 0.857 0.846 0.874 6,708,350 0.8522 0.00%
2021-01-15 0 1.500 1.500 1.510 1.490 1.540 3,604,000 5,408,580 1.5007 0.857 0.857 0.863 0.852 0.880 6,305,919 0.8577 0.00%
2021-01-14 0 1.500 1.490 1.500 1.490 1.520 3,382,000 5,071,740 1.4996 0.857 0.852 0.857 0.852 0.869 5,917,486 0.8571 0.00%
2021-01-13 0 1.500 1.500 1.520 1.490 1.530 3,120,000 4,694,720 1.5047 0.857 0.857 0.869 0.852 0.874 5,459,064 0.8600 0.00%
2021-01-12 0 1.500 1.500 1.510 1.490 1.530 6,412,000 9,653,700 1.5056 0.857 0.857 0.863 0.852 0.874 11,219,077 0.8605 -0.66%
2021-01-11 0 1.510 1.500 1.520 1.500 1.540 3,754,000 5,673,960 1.5114 0.863 0.857 0.869 0.857 0.880 6,568,374 0.8638 0.67%
2021-01-08 0 1.500 1.500 1.510 1.500 1.530 5,022,000 7,619,520 1.5172 0.857 0.857 0.863 0.857 0.874 8,786,994 0.8671 -1.32%
2021-01-07 0 1.520 1.510 1.520 1.500 1.550 5,548,000 8,463,860 1.5256 0.869 0.863 0.869 0.857 0.886 9,707,336 0.8719 -0.65%
2021-01-06 0 1.530 1.500 1.530 1.500 1.550 10,424,667 15,793,300 1.5150 0.874 0.857 0.874 0.857 0.886 18,240,041 0.8659 -1.29%
2021-01-05 0 1.550 1.540 1.550 1.530 1.560 5,636,000 8,679,820 1.5401 0.886 0.880 0.886 0.874 0.892 9,861,310 0.8802 0.00%
2021-01-04 0 1.550 1.540 1.550 1.530 1.570 7,588,000 11,738,520 1.5470 0.886 0.880 0.886 0.874 0.897 13,276,724 0.8841 -1.27%
2020-12-31 0 1.570 1.570 1.580 1.570 1.610 9,532,000 14,416,960 1.5125 0.897 0.897 0.903 0.897 0.920 16,678,141 0.8644 -1.26%
2020-12-30 0 1.590 1.580 1.590 1.580 1.630 11,636,000 18,469,460 1.5873 0.909 0.903 0.909 0.903 0.932 20,359,510 0.9072 -1.24%
2020-12-29 0 1.610 1.610 1.620 1.590 1.640 8,384,000 13,479,020 1.6077 0.920 0.920 0.926 0.909 0.937 14,669,485 0.9188 0.00%
2020-12-28 0 1.610 1.610 1.620 1.580 1.640 7,570,000 12,114,020 1.6003 0.920 0.920 0.926 0.903 0.937 13,245,229 0.9146 0.62%
2020-12-24 0 1.600 1.590 1.600 1.580 1.600 3,856,000 6,133,700 1.5907 0.914 0.909 0.914 0.903 0.914 6,746,843 0.9091 0.63%
2020-12-23 0 1.590 1.580 1.590 1.570 1.610 8,342,000 13,254,240 1.5889 0.909 0.903 0.909 0.897 0.920 14,595,998 0.9081 -0.62%
2020-12-22 0 1.600 1.590 1.600 1.580 1.610 5,382,000 8,571,420 1.5926 0.914 0.909 0.914 0.903 0.920 9,416,886 0.9102 1.27%
2020-12-21 0 1.580 1.570 1.580 1.560 1.590 8,008,000 12,605,860 1.5742 0.903 0.897 0.903 0.892 0.909 14,011,598 0.8997 0.00%
2020-12-18 0 1.580 1.560 1.580 1.550 1.590 11,590,000 18,183,300 1.5689 0.903 0.892 0.903 0.886 0.909 20,279,024 0.8967 -1.25%
2020-12-17 0 1.600 1.570 1.600 1.540 1.610 20,226,000 31,865,800 1.5755 0.914 0.897 0.914 0.880 0.920 35,389,433 0.9004 0.63%
2020-12-16 0 1.590 1.570 1.590 1.560 1.600 13,258,000 20,920,260 1.5779 0.909 0.897 0.909 0.892 0.914 23,197,523 0.9018 -0.62%
2020-12-15 0 1.600 1.600 1.610 1.540 1.600 9,982,000 15,614,800 1.5643 0.914 0.914 0.920 0.880 0.914 17,465,506 0.8940 2.56%
2020-12-14 0 1.560 1.560 1.570 1.560 1.600 10,264,000 16,144,620 1.5729 0.892 0.892 0.897 0.892 0.914 17,958,921 0.8990 -1.89%
2020-12-11 0 1.590 1.590 1.600 1.560 1.610 11,934,000 18,888,020 1.5827 0.909 0.909 0.914 0.892 0.920 20,880,921 0.9046 0.63%
2020-12-10 0 1.580 1.580 1.590 1.580 1.610 10,196,000 16,214,480 1.5903 0.903 0.903 0.909 0.903 0.920 17,839,942 0.9089 -1.86%
2020-12-09 0 1.610 1.590 1.610 1.580 1.640 14,296,000 22,852,360 1.5985 0.920 0.909 0.920 0.903 0.937 25,013,712 0.9136 -0.62%
2020-12-08 0 1.620 1.580 1.620 1.570 1.640 13,198,000 21,022,420 1.5928 0.926 0.903 0.926 0.897 0.937 23,092,541 0.9104 0.00%
2020-12-07 0 1.620 1.590 1.620 1.550 1.640 8,788,000 13,891,680 1.5808 0.926 0.909 0.926 0.886 0.937 15,376,364 0.9034 1.25%
2020-12-04 0 1.600 1.580 1.600 1.540 1.600 22,016,000 32,149,680 1.4603 0.914 0.903 0.914 0.880 0.914 38,521,397 0.8346 1.91%
2020-12-03 0 1.570 1.570 1.580 1.570 1.620 9,184,000 14,574,780 1.5870 0.897 0.897 0.903 0.897 0.926 16,069,245 0.9070 -0.63%
2020-12-02 0 1.580 1.580 1.600 1.570 1.630 9,814,000 15,535,980 1.5830 0.903 0.903 0.914 0.897 0.932 17,171,556 0.9048 -0.63%
2020-12-01 0 1.590 1.570 1.590 1.510 1.620 12,056,000 18,892,360 1.5671 0.909 0.897 0.909 0.863 0.926 21,094,384 0.8956 0.00%
2020-11-30 0 1.590 1.550 1.590 1.560 1.610 10,848,000 17,169,860 1.5828 0.909 0.886 0.909 0.892 0.920 18,980,746 0.9046 -0.62%
2020-11-27 0 1.600 1.580 1.600 1.550 1.600 8,684,000 13,619,120 1.5683 0.914 0.903 0.914 0.886 0.914 15,194,395 0.8963 1.27%
2020-11-26 0 1.580 1.580 1.590 1.560 1.600 6,304,000 9,907,820 1.5717 0.903 0.903 0.909 0.892 0.914 11,030,109 0.8983 1.28%
2020-11-25 0 1.560 1.540 1.560 1.530 1.570 4,520,000 6,996,160 1.5478 0.892 0.880 0.892 0.874 0.897 7,908,644 0.8846 2.63%
2020-11-24 0 1.520 1.510 1.520 1.470 1.530 6,132,000 9,175,860 1.4964 0.869 0.863 0.869 0.840 0.874 10,729,161 0.8552 1.33%
2020-11-23 0 1.500 1.490 1.500 1.470 1.500 5,506,000 8,172,280 1.4842 0.857 0.852 0.857 0.840 0.857 9,633,849 0.8483 0.00%
2020-11-20 0 1.500 1.470 1.500 1.470 1.680 1,270,000 1,889,320 1.4877 0.857 0.840 0.857 0.840 0.960 2,222,119 0.8502 0.00%
2020-11-19 0 1.500 1.500 1.510 1.450 1.500 3,240,000 4,791,200 1.4788 0.857 0.857 0.863 0.829 0.857 5,669,028 0.8452 0.00%
2020-11-18 0 1.500 1.470 1.500 1.470 1.500 1,984,000 2,942,300 1.4830 0.857 0.840 0.857 0.840 0.857 3,471,405 0.8476 0.67%
2020-11-17 0 1.490 1.460 1.490 1.460 1.490 2,506,000 3,707,020 1.4793 0.852 0.834 0.852 0.834 0.852 4,384,748 0.8454 -0.67%
2020-11-16 0 1.500 1.490 1.500 1.450 1.500 7,654,000 10,674,000 1.3946 0.857 0.852 0.857 0.829 0.857 13,392,204 0.7970 0.00%
2020-11-13 0 1.500 1.470 1.500 1.450 1.500 2,482,000 3,633,160 1.4638 0.857 0.840 0.857 0.829 0.857 4,342,756 0.8366 -0.66%
2020-11-12 0 1.510 1.490 1.520 1.470 1.530 1,898,000 2,832,060 1.4921 0.863 0.852 0.869 0.840 0.874 3,320,931 0.8528 -0.66%
2020-11-11 0 1.520 1.520 1.530 1.470 1.540 2,596,000 3,932,520 1.5148 0.869 0.869 0.874 0.840 0.880 4,542,221 0.8658 0.00%
2020-11-10 0 1.520 1.470 1.520 1.470 1.540 2,526,000 3,818,140 1.5115 0.869 0.840 0.869 0.840 0.880 4,419,742 0.8639 -1.30%
2020-11-09 0 1.540 1.500 1.540 1.500 1.580 1,016,000 1,554,560 1.5301 0.880 0.857 0.880 0.857 0.903 1,777,695 0.8745 2.67%
2020-11-06 0 1.500 1.480 1.500 1.380 1.550 2,462,000 3,511,220 1.4262 0.857 0.846 0.857 0.789 0.886 4,307,762 0.8151 3.45%
2020-11-05 0 1.450 1.450 1.470 1.390 1.460 1,706,000 2,421,500 1.4194 0.829 0.829 0.840 0.794 0.834 2,984,988 0.8112 -0.68%
2020-11-04 0 1.460 1.450 1.460 1.450 1.510 846,000 1,243,720 1.4701 0.834 0.829 0.834 0.829 0.863 1,480,246 0.8402 -3.95%
2020-11-03 0 1.520 1.500 1.520 1.500 1.540 1,410,000 2,141,600 1.5189 0.869 0.857 0.869 0.857 0.880 2,467,077 0.8681 -0.65%
2020-11-02 0 1.530 1.520 1.530 1.470 1.560 4,474,000 6,793,460 1.5184 0.874 0.869 0.874 0.840 0.892 7,828,158 0.8678 -3.16%
2020-10-30 0 1.580 1.520 1.580 1.530 1.580 7,058,000 11,172,980 1.5830 0.903 0.869 0.903 0.874 0.903 12,349,383 0.9047 0.00%
2020-10-29 0 1.580 1.570 1.580 1.500 1.590 3,938,000 6,036,220 1.5328 0.903 0.897 0.903 0.857 0.909 6,890,319 0.8760 5.33%
2020-10-28 0 1.500 1.500 1.520 1.500 1.560 2,530,000 3,849,140 1.5214 0.857 0.857 0.869 0.857 0.892 4,426,741 0.8695 -0.66%
2020-10-27 0 1.510 1.510 1.550 1.500 1.590 6,594,000 10,111,580 1.5335 0.863 0.863 0.886 0.857 0.909 11,537,522 0.8764 -4.43%
2020-10-23 0 1.580 1.560 1.580 1.560 1.620 8,232,000 13,168,860 1.5997 0.903 0.892 0.903 0.892 0.926 14,403,531 0.9143 0.00%
2020-10-22 0 1.580 1.560 1.580 1.560 1.630 2,142,000 3,389,120 1.5822 0.903 0.892 0.903 0.892 0.932 3,747,858 0.9043 -1.86%
2020-10-21 0 1.610 1.580 1.610 1.510 1.620 2,914,000 4,548,860 1.5610 0.920 0.903 0.920 0.863 0.926 5,098,626 0.8922 1.26%
2020-10-20 0 1.590 1.590 1.620 1.570 1.640 2,522,000 4,017,600 1.5930 0.909 0.909 0.926 0.897 0.937 4,412,744 0.9105 -1.85%
2020-10-19 0 1.620 1.580 1.620 1.560 1.630 8,078,000 12,852,840 1.5911 0.926 0.903 0.926 0.892 0.932 14,134,077 0.9094 1.89%
2020-10-16 0 1.590 1.590 1.640 1.580 1.660 2,850,000 4,604,620 1.6157 0.909 0.909 0.937 0.903 0.949 4,986,645 0.9234 -4.22%
2020-10-15 0 1.660 1.660 1.670 1.640 1.690 2,352,000 3,906,280 1.6608 0.949 0.949 0.954 0.937 0.966 4,115,295 0.9492 -1.19%
2020-10-14 0 1.680 1.640 1.680 1.620 1.730 8,924,000 14,849,920 1.6640 0.960 0.937 0.960 0.926 0.989 15,614,323 0.9510 -1.18%
2020-10-12 0 1.700 1.630 1.700 1.640 1.730 2,834,000 4,759,660 1.6795 0.972 0.932 0.972 0.937 0.989 4,958,650 0.9599 1.80%
2020-10-09 0 1.670 1.610 1.670 1.560 1.700 7,022,000 11,003,860 1.5671 0.954 0.920 0.954 0.892 0.972 12,286,394 0.8956 1.21%
2020-10-08 0 1.650 1.640 1.660 1.550 1.660 5,800,000 9,382,660 1.6177 0.943 0.937 0.949 0.886 0.949 10,148,260 0.9246 5.10%
2020-10-07 0 1.570 1.490 1.570 1.500 1.570 9,798,000 14,375,740 1.4672 0.897 0.852 0.897 0.857 0.897 17,143,561 0.8386 1.95%
2020-10-06 0 1.540 1.500 1.540 1.470 1.550 6,586,000 9,489,420 1.4408 0.880 0.857 0.880 0.840 0.886 11,523,525 0.8235 -1.91%
2020-10-05 0 1.570 1.520 1.570 1.500 1.620 2,408,000 3,736,120 1.5515 0.897 0.869 0.897 0.857 0.926 4,213,278 0.8867 1.29%
2020-09-30 0 1.550 1.490 1.550 1.480 1.570 2,580,000 3,969,560 1.5386 0.886 0.852 0.886 0.846 0.897 4,514,226 0.8793 -1.27%
2020-09-29 0 1.570 1.520 1.570 1.530 1.570 4,978,000 7,718,260 1.5505 0.897 0.869 0.897 0.874 0.897 8,710,007 0.8861 0.00%
2020-09-28 0 1.570 1.530 1.570 1.540 1.600 2,092,000 3,269,060 1.5626 0.897 0.874 0.897 0.880 0.914 3,660,373 0.8931 3.97%
2020-09-25 0 1.510 1.490 1.510 1.490 1.530 2,152,000 3,240,920 1.5060 0.863 0.852 0.863 0.852 0.874 3,765,355 0.8607 0.67%
2020-09-24 0 1.500 1.480 1.500 1.480 1.510 5,372,000 7,985,720 1.4865 0.857 0.846 0.857 0.846 0.863 9,399,389 0.8496 -0.66%
2020-09-23 0 1.510 1.500 1.510 1.490 1.520 3,850,000 5,810,180 1.5091 0.863 0.857 0.863 0.852 0.869 6,736,345 0.8625 0.67%
2020-09-22 0 1.500 1.480 1.500 1.460 1.500 1,174,000 1,748,300 1.4892 0.857 0.846 0.857 0.834 0.857 2,054,148 0.8511 -2.60%
2020-09-21 0 1.540 1.480 1.540 1.470 1.600 4,164,000 6,304,480 1.5140 0.880 0.846 0.880 0.840 0.914 7,285,751 0.8653 2.67%
2020-09-18 0 1.500 1.490 1.500 1.470 1.500 2,578,000 3,843,160 1.4908 0.857 0.852 0.857 0.840 0.857 4,510,727 0.8520 0.00%
2020-09-17 0 1.500 1.450 1.500 1.460 1.500 318,000 472,620 1.4862 0.857 0.829 0.857 0.834 0.857 556,405 0.8494 0.00%
2020-09-16 0 1.500 1.480 1.500 1.480 1.500 846,000 1,260,740 1.4902 0.857 0.846 0.857 0.846 0.857 1,480,246 0.8517 0.00%
2020-09-15 0 1.500 1.450 1.500 1.470 1.520 2,252,000 3,348,960 1.4871 0.857 0.829 0.857 0.840 0.869 3,940,325 0.8499 -0.66%
2020-09-14 0 1.510 1.450 1.510 1.400 1.540 1,260,000 1,870,780 1.4847 0.863 0.829 0.863 0.800 0.880 2,204,622 0.8486 0.00%
2020-09-11 0 1.510 1.470 1.510 1.470 1.550 3,148,000 4,751,140 1.5093 0.863 0.840 0.863 0.840 0.886 5,508,056 0.8626 0.67%
2020-09-10 0 1.500 1.470 1.500 1.450 1.580 6,224,000 9,538,720 1.5326 0.857 0.840 0.857 0.829 0.903 10,890,133 0.8759 -3.85%
2020-09-09 0 1.560 1.520 1.560 1.520 1.590 1,994,000 3,082,200 1.5457 0.892 0.869 0.892 0.869 0.909 3,488,902 0.8834 -1.89%
2020-09-08 0 1.590 1.550 1.590 1.550 1.600 1,416,000 2,246,220 1.5863 0.909 0.886 0.909 0.886 0.914 2,477,575 0.9066 -0.62%
2020-09-07 0 1.600 1.570 1.600 1.580 1.620 3,438,833 5,467,892 1.5900 0.914 0.897 0.914 0.903 0.926 6,016,926 0.9088 0.00%
2020-09-04 0 1.600 1.560 1.600 1.570 1.600 2,308,000 3,650,120 1.5815 0.914 0.892 0.914 0.897 0.914 4,038,308 0.9039 0.63%
2020-09-03 0 1.590 1.560 1.590 1.570 1.590 1,802,000 2,848,620 1.5808 0.909 0.892 0.909 0.897 0.909 3,152,960 0.9035 -0.62%
2020-09-02 0 1.600 1.580 1.600 1.560 1.600 3,430,000 5,440,860 1.5863 0.914 0.903 0.914 0.892 0.914 6,001,471 0.9066 0.00%
2020-09-01 0 1.600 1.580 1.600 1.590 1.620 2,946,000 4,702,380 1.5962 0.914 0.903 0.914 0.909 0.926 5,154,616 0.9123 -1.23%
2020-08-31 0 1.620 1.600 1.620 1.580 1.640 6,274,000 9,923,960 1.5818 0.926 0.914 0.926 0.903 0.937 10,977,618 0.9040 0.00%
2020-08-28 0 1.620 1.590 1.620 1.570 1.630 4,850,000 7,776,720 1.6034 0.926 0.909 0.926 0.897 0.932 8,486,045 0.9164 -0.61%
2020-08-27 0 1.630 1.580 1.630 1.580 1.650 6,112,000 9,520,020 1.5576 0.932 0.903 0.932 0.903 0.943 10,694,167 0.8902 0.00%
2020-08-26 0 1.630 1.600 1.630 1.600 1.650 17,652,000 25,373,880 1.4375 0.932 0.914 0.932 0.914 0.943 30,885,706 0.8215 0.00%
2020-08-25 0 1.630 1.630 1.640 1.550 1.700 4,838,000 7,745,360 1.6009 0.932 0.932 0.937 0.886 0.972 8,465,049 0.9150 0.62%
2020-08-24 0 1.620 1.620 1.630 1.570 1.620 3,122,000 4,978,960 1.5948 0.926 0.926 0.932 0.897 0.926 5,462,564 0.9115 -1.22%
2020-08-21 0 1.640 1.630 1.640 1.630 1.680 3,618,000 5,932,420 1.6397 0.937 0.932 0.937 0.932 0.960 6,330,415 0.9371 -3.53%
2020-08-20 0 1.700 1.620 1.700 1.610 1.700 6,440,000 10,671,260 1.6570 0.972 0.926 0.972 0.920 0.972 11,268,068 0.9470 3.03%
2020-08-19 0 1.650 1.620 1.650 1.620 1.660 2,434,000 4,003,620 1.6449 0.943 0.926 0.943 0.926 0.949 4,258,770 0.9401 -1.79%
2020-08-18 0 1.680 1.620 1.680 1.600 1.700 2,900,000 4,725,520 1.6295 0.960 0.926 0.960 0.914 0.972 5,074,130 0.9313 -0.59%
2020-08-17 0 1.690 1.650 1.690 1.640 1.700 5,614,000 9,382,940 1.6713 0.966 0.943 0.966 0.937 0.972 9,822,816 0.9552 3.05%
2020-08-14 0 1.640 1.590 1.640 1.540 1.650 7,820,000 12,335,120 1.5774 0.937 0.909 0.937 0.880 0.943 13,682,654 0.9015 1.86%
2020-08-13 0 1.610 1.610 1.620 1.610 1.690 8,326,000 13,559,640 1.6286 0.920 0.920 0.926 0.920 0.966 14,568,003 0.9308 -5.29%
2020-08-12 0 1.700 1.640 1.700 1.620 1.710 9,878,000 16,452,500 1.6656 0.972 0.937 0.972 0.926 0.977 17,283,537 0.9519 0.00%
2020-08-11 0 1.700 1.640 1.700 1.590 1.700 17,280,000 27,978,820 1.6191 0.972 0.937 0.972 0.909 0.972 30,234,817 0.9254 1.80%
2020-08-10 0 1.670 1.670 1.690 1.560 1.700 9,606,000 15,615,240 1.6256 0.954 0.954 0.966 0.892 0.972 16,807,619 0.9291 -4.02%
2020-08-07 0 1.740 1.710 1.740 1.650 1.760 9,066,667 15,428,167 1.7016 0.994 0.977 0.994 0.943 1.006 15,863,948 0.9725 -1.69%
2020-08-06 0 1.770 1.710 1.770 1.700 1.770 8,366,000 14,468,380 1.7294 1.012 0.977 1.012 0.972 1.012 14,637,991 0.9884 2.31%
2020-08-05 0 1.730 1.690 1.730 1.650 1.800 8,750,000 14,808,780 1.6924 0.989 0.966 0.989 0.943 1.029 15,309,876 0.9673 2.98%
2020-08-04 0 1.680 1.680 1.690 1.660 1.690 8,660,000 14,470,480 1.6710 0.960 0.960 0.966 0.949 0.966 15,152,403 0.9550 -0.59%
2020-08-03 0 1.690 1.650 1.690 1.650 1.690 8,196,000 13,632,780 1.6633 0.966 0.943 0.966 0.943 0.966 14,340,542 0.9506 0.00%
2020-07-31 0 1.690 1.640 1.690 1.600 1.690 8,536,000 14,186,540 1.6620 0.966 0.937 0.966 0.914 0.966 14,935,440 0.9499 0.00%
2020-07-30 0 1.690 1.550 1.690 1.600 1.750 9,134,000 15,207,580 1.6649 0.966 0.886 0.966 0.914 1.000 15,981,760 0.9516 0.00%
2020-07-29 0 1.690 1.640 1.690 1.620 1.690 7,968,000 13,184,440 1.6547 0.966 0.937 0.966 0.926 0.966 13,941,610 0.9457 0.00%
2020-07-28 0 1.690 1.640 1.690 1.640 1.690 8,048,000 13,418,520 1.6673 0.966 0.937 0.966 0.937 0.966 14,081,586 0.9529 -0.59%
2020-07-27 0 1.700 1.580 1.700 1.520 1.700 9,636,000 15,606,960 1.6197 0.972 0.903 0.972 0.869 0.972 16,860,110 0.9257 3.66%
2020-07-24 0 1.640 1.610 1.640 1.610 1.710 8,184,000 13,454,940 1.6441 0.937 0.920 0.937 0.920 0.977 14,319,545 0.9396 -3.53%
2020-07-23 0 1.700 1.690 1.700 1.580 1.730 8,412,000 14,239,560 1.6928 0.972 0.966 0.972 0.903 0.989 14,718,477 0.9675 -2.30%
2020-07-22 0 1.740 1.680 1.740 1.650 1.820 7,612,000 13,336,080 1.7520 0.994 0.960 0.994 0.943 1.040 13,318,717 1.0013 2.35%
2020-07-21 0 1.700 1.670 1.710 1.600 1.730 7,758,000 12,934,360 1.6672 0.972 0.954 0.977 0.914 0.989 13,574,173 0.9529 4.29%
2020-07-20 0 1.630 1.590 1.630 1.550 1.630 8,794,000 14,003,020 1.5923 0.932 0.909 0.932 0.886 0.932 15,386,862 0.9101 1.87%
2020-07-17 0 1.600 1.580 1.600 1.570 1.600 9,538,000 15,079,400 1.5810 0.914 0.903 0.914 0.897 0.914 16,688,639 0.9036 0.00%
2020-07-16 0 1.600 1.580 1.600 1.570 1.610 8,334,000 13,286,500 1.5943 0.914 0.903 0.914 0.897 0.920 14,582,000 0.9112 -1.84%
2020-07-15 0 1.630 1.590 1.630 1.540 1.630 6,788,000 10,646,240 1.5684 0.932 0.909 0.932 0.880 0.932 11,876,964 0.8964 0.00%
2020-07-14 0 1.630 1.590 1.600 1.540 1.630 6,732,000 10,780,580 1.6014 0.932 0.909 0.914 0.880 0.932 11,778,981 0.9152 0.00%
2020-07-13 0 1.630 1.600 1.650 1.570 1.650 10,030,000 16,166,040 1.6118 0.932 0.914 0.943 0.897 0.943 17,549,492 0.9212 1.87%
2020-07-10 0 1.600 1.580 1.600 1.480 1.600 15,412,000 23,405,000 1.5186 0.914 0.903 0.914 0.846 0.914 26,966,377 0.8679 4.58%
2020-07-09 0 1.530 1.510 1.530 1.510 1.560 9,934,000 15,276,180 1.5378 0.874 0.863 0.874 0.863 0.892 17,381,520 0.8789 0.00%
2020-07-08 0 1.530 1.530 1.550 1.490 1.560 8,896,000 13,654,880 1.5349 0.874 0.874 0.886 0.852 0.892 15,565,332 0.8773 0.66%
2020-07-07 0 1.520 1.490 1.520 1.500 1.560 6,670,000 10,168,480 1.5245 0.869 0.852 0.869 0.857 0.892 11,670,499 0.8713 1.33%
2020-07-06 0 1.500 1.500 1.530 1.490 1.600 7,786,000 11,734,020 1.5071 0.857 0.857 0.874 0.852 0.914 13,623,165 0.8613 0.00%
2020-07-03 0 1.500 1.480 1.500 1.330 1.510 7,144,000 10,006,940 1.4007 0.857 0.846 0.857 0.760 0.863 12,499,857 0.8006 14.50%
2020-07-02 0 1.330 1.330 1.400 1.220 1.380 8,016,000 10,104,180 1.2605 0.749 0.749 0.788 0.687 0.777 14,239,727 0.7096 3.91%
2020-06-30 0 1.280 1.280 1.290 1.190 1.430 7,952,000 10,815,700 1.3601 0.721 0.721 0.726 0.670 0.805 14,126,037 0.7657 -1.54%
2020-06-29 0 1.300 1.200 1.300 1.150 1.430 8,490,000 10,889,480 1.2826 0.732 0.676 0.732 0.647 0.805 15,081,747 0.7220 -10.34%
2020-06-26 0 1.450 1.410 1.450 1.400 1.620 7,176,000 10,745,940 1.4975 0.816 0.794 0.816 0.788 0.912 12,747,540 0.8430 -8.23%
2020-06-24 0 1.580 1.540 1.580 1.540 1.650 7,002,000 11,185,140 1.5974 0.889 0.867 0.889 0.867 0.929 12,438,444 0.8992 -4.24%
2020-06-23 0 1.650 1.610 1.650 1.550 1.670 7,454,000 12,024,700 1.6132 0.929 0.906 0.929 0.873 0.940 13,241,383 0.9081 5.10%
2020-06-22 0 1.570 1.550 1.570 1.530 1.580 6,836,000 10,657,220 1.5590 0.884 0.873 0.884 0.861 0.889 12,143,560 0.8776 1.29%
2020-06-19 0 1.550 1.500 1.550 1.460 1.590 3,610,000 5,578,480 1.5453 0.873 0.844 0.873 0.822 0.895 6,412,851 0.8699 -1.27%
2020-06-18 0 1.570 1.550 1.570 1.510 1.610 3,454,000 5,441,100 1.5753 0.884 0.873 0.884 0.850 0.906 6,135,731 0.8868 -1.87%
2020-06-17 0 1.600 1.570 1.600 1.540 1.670 3,248,000 5,284,080 1.6269 0.901 0.884 0.901 0.867 0.940 5,769,790 0.9158 -3.61%
2020-06-16 0 1.660 1.600 1.660 1.600 1.690 3,046,000 5,029,220 1.6511 0.934 0.901 0.934 0.901 0.951 5,410,954 0.9295 -1.19%
2020-06-15 0 1.680 1.650 1.680 1.620 1.690 3,892,000 6,445,520 1.6561 0.946 0.929 0.946 0.912 0.951 6,913,800 0.9323 -0.59%
2020-06-12 0 1.690 1.690 1.700 1.500 1.700 5,400,000 8,942,800 1.6561 0.951 0.951 0.957 0.844 0.957 9,592,630 0.9323 2.42%
2020-06-11 0 1.650 1.630 1.650 1.530 1.680 5,552,000 8,839,060 1.5920 0.929 0.918 0.929 0.861 0.946 9,862,645 0.8962 5.10%
2020-06-10 0 1.570 1.550 1.570 1.490 1.570 4,004,000 6,103,680 1.5244 0.884 0.873 0.884 0.839 0.884 7,112,758 0.8581 1.95%
2020-06-09 0 1.540 1.520 1.540 1.450 1.540 4,098,000 6,193,180 1.5113 0.867 0.856 0.867 0.816 0.867 7,279,741 0.8507 4.76%
2020-06-08 0 1.470 1.470 1.490 1.350 1.500 3,464,000 4,889,840 1.4116 0.828 0.828 0.839 0.760 0.844 6,153,495 0.7946 8.89%
2020-06-05 0 1.350 1.340 1.370 1.300 1.370 2,850,000 3,791,240 1.3303 0.760 0.754 0.771 0.732 0.771 5,062,777 0.7488 2.27%
2020-06-04 0 1.320 1.320 1.330 1.260 1.360 3,694,000 4,875,160 1.3198 0.743 0.743 0.749 0.709 0.766 6,562,070 0.7429 2.33%
2020-06-03 0 1.290 1.290 1.300 1.120 1.350 4,398,000 5,391,840 1.2260 0.726 0.726 0.732 0.630 0.760 7,812,665 0.6901 17.27%
2020-06-02 0 1.100 1.100 1.120 1.030 1.160 4,434,000 4,900,100 1.1051 0.619 0.619 0.630 0.580 0.653 7,876,615 0.6221 6.80%
2020-06-01 0 1.030 1.030 1.050 0.970 1.050 3,704,000 3,770,100 1.0178 0.580 0.580 0.591 0.546 0.591 6,579,834 0.5730 7.29%
2020-05-29 0 0.960 0.910 0.960 0.950 0.970 314,000 301,780 0.9611 0.540 0.512 0.540 0.535 0.546 557,794 0.5410 0.00%
2020-05-28 0 0.960 0.910 0.970 0.930 0.990 312,000 302,340 0.9690 0.540 0.512 0.546 0.524 0.557 554,241 0.5455 1.05%
2020-05-27 0 0.950 0.930 0.960 0.950 1.000 622,000 615,320 0.9893 0.535 0.524 0.540 0.535 0.563 1,104,929 0.5569 -5.00%
2020-05-26 0 1.000 0.950 1.000 0.970 1.020 306,000 303,620 0.9922 0.563 0.535 0.563 0.546 0.574 543,582 0.5586 4.17%
2020-05-25 0 0.960 0.950 1.010 0.920 0.960 378,000 355,600 0.9407 0.540 0.535 0.569 0.518 0.540 671,484 0.5296 3.23%
2020-05-22 0 0.930 0.920 0.950 0.920 0.960 404,000 378,360 0.9365 0.524 0.518 0.535 0.518 0.540 717,671 0.5272 -3.12%
2020-05-21 0 0.960 0.940 0.970 0.940 0.970 330,000 313,900 0.9512 0.540 0.529 0.546 0.529 0.546 586,216 0.5355 2.13%
2020-05-20 0 0.940 0.920 0.970 0.910 0.970 314,000 301,640 0.9606 0.529 0.518 0.546 0.512 0.546 557,794 0.5408 -2.08%
2020-05-19 0 0.960 0.950 0.970 0.900 1.000 984,000 943,640 0.9590 0.540 0.535 0.546 0.507 0.563 1,747,990 0.5398 -2.04%
2020-05-18 0 0.980 0.980 1.000 0.940 1.020 2,072,000 2,004,280 0.9673 0.552 0.552 0.563 0.529 0.574 3,680,728 0.5445 -2.97%
2020-05-15 0 1.010 1.000 1.010 1.000 1.010 300,000 301,480 1.0049 0.569 0.563 0.569 0.563 0.569 532,924 0.5657 0.00%
2020-05-14 0 1.010 1.010 1.020 0.980 1.030 766,000 767,300 1.0017 0.569 0.569 0.574 0.552 0.580 1,360,732 0.5639 -0.98%
2020-05-13 0 1.020 1.020 1.040 0.980 1.080 456,000 469,760 1.0302 0.574 0.574 0.585 0.552 0.608 810,044 0.5799 2.00%
2020-05-12 0 1.000 0.990 1.010 1.000 1.020 312,000 314,840 1.0091 0.563 0.557 0.569 0.563 0.574 554,241 0.5681 1.01%
2020-05-11 0 0.990 0.980 1.040 0.950 1.010 570,000 560,800 0.9839 0.557 0.552 0.585 0.535 0.569 1,012,555 0.5538 0.00%
2020-05-08 0 0.990 0.990 1.030 0.960 1.000 898,000 893,120 0.9946 0.557 0.557 0.580 0.540 0.563 1,595,219 0.5599 0.00%
2020-05-07 0 0.990 0.980 1.000 0.970 0.990 310,000 305,120 0.9843 0.557 0.552 0.563 0.546 0.557 550,688 0.5541 2.06%
2020-05-06 0 0.970 0.970 0.980 0.970 1.020 870,000 869,140 0.9990 0.546 0.546 0.552 0.546 0.574 1,545,479 0.5624 -1.02%
2020-05-05 0 0.980 0.980 1.030 0.950 1.030 816,000 821,420 1.0066 0.552 0.552 0.580 0.535 0.580 1,449,553 0.5667 7.69%
2020-05-04 0 0.910 0.880 0.980 0.900 1.040 644,000 631,400 0.9804 0.512 0.495 0.552 0.507 0.585 1,144,010 0.5519 -7.14%
2020-04-29 0 0.980 0.970 1.030 0.980 1.050 776,000 785,560 1.0123 0.552 0.546 0.580 0.552 0.591 1,378,497 0.5699 0.00%
2020-04-28 0 0.980 0.980 1.030 0.980 1.050 596,000 602,780 1.0114 0.552 0.552 0.580 0.552 0.591 1,058,742 0.5693 0.00%
2020-04-27 0 0.980 0.980 1.010 0.980 1.100 2,906,000 3,040,460 1.0463 0.552 0.552 0.569 0.552 0.619 5,162,256 0.5890 0.00%
2020-04-24 0 0.980 0.980 1.030 0.980 1.050 506,000 511,100 1.0101 0.552 0.552 0.580 0.552 0.591 898,865 0.5686 -4.85%
2020-04-23 0 1.030 1.030 1.060 1.020 1.130 922,000 974,260 1.0567 0.580 0.580 0.597 0.574 0.636 1,637,853 0.5948 0.98%
2020-04-22 0 1.020 1.010 1.020 1.000 1.150 332,000 359,120 1.0817 0.574 0.569 0.574 0.563 0.647 589,769 0.6089 -9.73%
2020-04-21 0 1.130 1.050 1.130 1.130 1.150 274,000 312,420 1.1402 0.636 0.591 0.636 0.636 0.647 486,737 0.6419 -1.74%
2020-04-20 0 1.150 1.130 1.160 1.150 1.180 262,000 304,180 1.1610 0.647 0.636 0.653 0.647 0.664 465,420 0.6536 -0.86%
2020-04-17 0 1.160 1.160 1.170 1.110 1.180 1,664,000 1,923,380 1.1559 0.653 0.653 0.659 0.625 0.664 2,955,951 0.6507 -1.69%
2020-04-16 0 1.180 1.150 1.180 1.010 1.200 2,438,000 2,768,580 1.1356 0.664 0.647 0.664 0.569 0.676 4,330,895 0.6393 16.83%
2020-04-15 0 1.010 0.990 1.010 0.990 1.050 296,000 300,520 1.0153 0.569 0.557 0.569 0.557 0.591 525,818 0.5715 -0.98%
2020-04-14 0 1.020 1.020 1.030 1.020 1.100 300,000 321,560 1.0719 0.574 0.574 0.580 0.574 0.619 532,924 0.6034 -5.56%
2020-04-09 0 1.080 1.080 1.100 1.040 1.090 472,000 505,920 1.0719 0.608 0.608 0.619 0.585 0.614 838,467 0.6034 3.85%
2020-04-08 0 1.040 1.010 1.050 1.010 1.050 294,000 305,300 1.0384 0.585 0.569 0.591 0.569 0.591 522,265 0.5846 -0.95%
2020-04-07 0 1.050 1.020 1.070 1.020 1.080 284,000 301,480 1.0615 0.591 0.574 0.602 0.574 0.608 504,501 0.5976 -1.87%
2020-04-06 0 1.070 1.020 1.100 1.010 1.110 286,000 305,420 1.0679 0.602 0.574 0.619 0.569 0.625 508,054 0.6012 0.94%
2020-04-03 0 1.060 1.020 1.060 1.060 1.110 480,000 527,220 1.0984 0.597 0.574 0.597 0.597 0.625 852,678 0.6183 -5.36%
2020-04-02 0 1.120 1.030 1.200 1.060 1.120 278,000 303,840 1.0929 0.630 0.580 0.676 0.597 0.630 493,843 0.6153 1.82%
2020-04-01 0 1.100 1.090 1.120 1.090 1.190 284,000 322,880 1.1369 0.619 0.614 0.630 0.614 0.670 504,501 0.6400 -6.78%
2020-03-31 0 1.180 1.160 1.190 1.130 1.210 264,000 311,480 1.1798 0.664 0.653 0.670 0.636 0.681 468,973 0.6642 5.36%
2020-03-30 0 1.120 1.120 1.150 1.010 1.180 316,000 333,860 1.0565 0.630 0.630 0.647 0.569 0.664 561,347 0.5947 -5.08%
2020-03-27 0 1.180 1.100 1.180 1.040 1.300 422,000 476,460 1.1291 0.664 0.619 0.664 0.585 0.732 749,646 0.6356 13.46%
2020-03-26 0 1.040 1.020 1.040 0.950 1.040 302,000 301,380 0.9979 0.585 0.574 0.585 0.535 0.585 536,477 0.5618 9.47%
2020-03-25 0 0.950 0.940 1.080 0.810 0.950 338,000 300,120 0.8879 0.535 0.529 0.608 0.456 0.535 600,428 0.4998 4.40%
2020-03-24 0 0.910 0.880 0.920 0.880 0.940 348,000 317,540 0.9125 0.512 0.495 0.518 0.495 0.529 618,192 0.5137 -1.09%
2020-03-23 0 0.920 0.910 0.930 0.910 0.930 318,000 293,040 0.9215 0.518 0.512 0.524 0.512 0.524 564,899 0.5187 -8.00%
2020-03-20 0 1.000 1.000 1.020 1.000 1.100 298,000 306,920 1.0299 0.563 0.563 0.574 0.563 0.619 529,371 0.5798 2.04%
2020-03-19 0 0.980 0.970 1.020 0.980 1.050 296,000 304,140 1.0275 0.552 0.546 0.574 0.552 0.591 525,818 0.5784 -6.67%
2020-03-18 0 1.050 1.040 1.050 1.050 1.090 332,000 354,280 1.0671 0.591 0.585 0.591 0.591 0.614 589,769 0.6007 0.00%
2020-03-17 0 1.050 1.050 1.060 1.040 1.090 284,000 301,020 1.0599 0.591 0.591 0.597 0.585 0.614 504,501 0.5967 -1.87%
2020-03-16 0 1.070 0.940 1.070 1.080 1.160 322,000 358,460 1.1132 0.602 0.529 0.602 0.608 0.653 572,005 0.6267 -5.31%
2020-03-13 0 1.130 1.120 1.130 1.120 1.160 308,000 351,200 1.1403 0.636 0.630 0.636 0.630 0.653 547,135 0.6419 -4.24%
2020-03-12 0 1.180 1.180 1.210 1.180 1.210 586,000 696,620 1.1888 0.664 0.664 0.681 0.664 0.681 1,040,978 0.6692 -4.07%
2020-03-11 0 1.230 1.080 1.240 1.230 1.240 266,000 329,340 1.2381 0.692 0.608 0.698 0.692 0.698 472,526 0.6970 -0.81%
2020-03-10 0 1.240 1.200 1.240 1.160 1.250 266,000 322,900 1.2139 0.698 0.676 0.698 0.653 0.704 472,526 0.6833 4.20%
2020-03-09 0 1.190 1.160 1.280 1.080 1.230 298,000 352,820 1.1840 0.670 0.653 0.721 0.608 0.692 529,371 0.6665 -0.83%
2020-03-06 0 1.200 1.170 1.200 1.110 1.240 394,000 464,960 1.1801 0.676 0.659 0.676 0.625 0.698 699,907 0.6643 -3.23%
2020-03-05 0 1.240 1.200 1.250 1.200 1.260 250,000 307,020 1.2281 0.698 0.676 0.704 0.676 0.709 444,103 0.6913 0.81%
2020-03-04 0 1.230 1.210 1.370 1.150 1.280 360,000 447,080 1.2419 0.692 0.681 0.771 0.647 0.721 639,509 0.6991 -3.15%
2020-03-03 0 1.270 1.000 1.270 1.260 1.330 238,000 307,940 1.2939 0.715 0.563 0.715 0.709 0.749 422,786 0.7284 -2.31%
2020-03-02 0 1.300 0.850 1.320 1.300 1.320 238,000 310,860 1.3061 0.732 0.478 0.743 0.732 0.743 422,786 0.7353 -0.76%
2020-02-28 0 1.310 1.310 1.330 1.250 1.310 250,000 325,620 1.3025 0.737 0.737 0.749 0.704 0.737 444,103 0.7332 0.77%
2020-02-27 0 1.300 1.270 1.300 1.290 1.320 800,000 1,044,400 1.3055 0.732 0.715 0.732 0.726 0.743 1,421,130 0.7349 -2.26%
2020-02-26 0 1.330 1.260 1.330 1.260 1.340 2,028,000 2,653,040 1.3082 0.749 0.709 0.749 0.709 0.754 3,602,566 0.7364 0.76%
2020-02-25 0 1.320 1.310 1.330 1.320 1.350 1,588,000 2,099,220 1.3219 0.743 0.737 0.749 0.743 0.760 2,820,944 0.7442 -0.75%
2020-02-24 0 1.330 1.320 1.350 1.330 1.370 302,000 408,360 1.3522 0.749 0.743 0.760 0.749 0.771 536,477 0.7612 -3.62%
2020-02-21 0 1.380 1.350 1.390 1.380 1.400 220,000 305,300 1.3877 0.777 0.760 0.782 0.777 0.788 390,811 0.7812 -0.72%
2020-02-20 0 1.390 1.350 1.390 1.390 1.420 214,000 300,920 1.4062 0.782 0.760 0.782 0.782 0.799 380,152 0.7916 -2.11%
2020-02-19 0 1.420 1.350 1.420 1.400 1.450 426,000 605,340 1.4210 0.799 0.760 0.799 0.788 0.816 756,752 0.7999 1.43%
2020-02-18 0 1.400 1.300 1.400 1.380 1.410 222,000 311,000 1.4009 0.788 0.732 0.788 0.777 0.794 394,364 0.7886 -0.71%
2020-02-17 0 1.410 1.350 1.410 1.360 1.410 218,000 303,660 1.3929 0.794 0.760 0.794 0.766 0.794 387,258 0.7841 4.44%
2020-02-14 0 1.350 1.350 1.360 1.340 1.360 234,000 316,000 1.3504 0.760 0.760 0.766 0.754 0.766 415,681 0.7602 -0.74%
2020-02-13 0 1.360 1.350 1.360 1.350 1.370 224,000 305,060 1.3619 0.766 0.760 0.766 0.760 0.771 397,917 0.7666 0.00%
2020-02-12 0 1.360 1.360 1.370 1.360 1.370 284,000 387,100 1.3630 0.766 0.766 0.771 0.766 0.771 504,501 0.7673 1.49%
2020-02-11 0 1.340 1.320 1.340 1.320 1.370 236,000 315,740 1.3379 0.754 0.743 0.754 0.743 0.771 419,233 0.7531 -0.74%
2020-02-10 0 1.350 1.300 1.360 1.270 1.360 310,000 395,980 1.2774 0.760 0.732 0.766 0.715 0.766 550,688 0.7191 6.30%
2020-02-07 0 1.270 1.260 1.270 1.260 1.280 256,000 324,980 1.2695 0.715 0.709 0.715 0.709 0.721 454,762 0.7146 -0.78%
2020-02-06 0 1.280 1.260 1.280 1.270 1.280 236,000 300,880 1.2749 0.721 0.709 0.721 0.715 0.721 419,233 0.7177 0.00%
2020-02-05 0 1.280 1.260 1.280 1.280 1.350 604,000 799,580 1.3238 0.721 0.709 0.721 0.721 0.760 1,072,953 0.7452 -3.76%
2020-02-04 0 1.330 1.330 1.360 1.310 1.410 228,000 307,580 1.3490 0.749 0.749 0.766 0.737 0.794 405,022 0.7594 -2.21%
2020-02-03 0 1.360 1.350 1.360 1.360 1.410 256,000 348,740 1.3623 0.766 0.760 0.766 0.766 0.794 454,762 0.7669 -0.73%
2020-01-31 0 1.370 1.350 1.370 1.370 1.410 232,000 321,160 1.3843 0.771 0.760 0.771 0.771 0.794 412,128 0.7793 0.00%
2020-01-30 0 1.370 1.360 1.390 1.340 1.380 388,000 526,080 1.3559 0.771 0.766 0.782 0.754 0.777 689,248 0.7633 1.48%
2020-01-29 0 1.350 1.340 1.350 1.350 1.440 282,000 389,540 1.3813 0.760 0.754 0.760 0.760 0.811 500,948 0.7776 -8.16%
2020-01-24 0 1.470 1.450 1.470 1.470 1.470 106,000 155,820 1.4700 0.828 0.816 0.828 0.828 0.828 188,300 0.8275 0.00%
2020-01-23 0 1.470 1.450 1.490 1.450 1.480 514,000 755,780 1.4704 0.828 0.816 0.839 0.816 0.833 913,076 0.8277 0.00%
2020-01-22 0 1.470 1.460 1.480 1.460 1.480 366,000 537,400 1.4683 0.828 0.822 0.833 0.822 0.833 650,167 0.8266 0.68%
2020-01-21 0 1.460 1.460 1.470 1.460 1.500 590,000 865,780 1.4674 0.822 0.822 0.828 0.822 0.844 1,048,084 0.8261 -2.67%
2020-01-20 0 1.500 1.480 1.500 1.480 1.500 232,000 346,320 1.4928 0.844 0.833 0.844 0.833 0.844 412,128 0.8403 -0.66%
2020-01-17 0 1.510 1.510 1.520 1.510 1.530 202,000 306,240 1.5160 0.850 0.850 0.856 0.850 0.861 358,835 0.8534 -0.66%
2020-01-16 0 1.520 1.480 1.530 1.520 1.530 200,000 304,900 1.5245 0.856 0.833 0.861 0.856 0.861 355,283 0.8582 -1.30%
2020-01-15 0 1.540 1.480 1.540 1.480 1.550 250,000 380,980 1.5239 0.867 0.833 0.867 0.833 0.873 444,103 0.8579 0.00%
2020-01-14 0 1.540 1.500 1.550 1.500 1.550 1,000,000 1,540,020 1.5400 0.867 0.844 0.873 0.844 0.873 1,776,413 0.8669 3.36%
2020-01-13 0 1.490 1.490 1.530 1.480 1.550 784,000 1,194,560 1.5237 0.839 0.839 0.861 0.833 0.873 1,392,708 0.8577 -3.25%
2020-01-10 0 1.540 1.520 1.550 1.520 1.560 208,000 320,820 1.5424 0.867 0.856 0.873 0.856 0.878 369,494 0.8683 -1.28%
2020-01-09 0 1.560 1.520 1.570 1.520 1.560 286,000 440,020 1.5385 0.878 0.856 0.884 0.856 0.878 508,054 0.8661 3.31%
2020-01-08 0 1.510 1.510 1.540 1.510 1.540 206,000 314,780 1.5281 0.850 0.850 0.867 0.850 0.867 365,941 0.8602 -1.31%
2020-01-07 0 1.530 1.510 1.530 1.510 1.540 198,000 303,180 1.5312 0.861 0.850 0.861 0.850 0.867 351,730 0.8620 -0.65%
2020-01-06 0 1.540 1.510 1.540 1.520 1.540 240,000 367,220 1.5301 0.867 0.850 0.867 0.856 0.867 426,339 0.8613 0.65%
2020-01-03 0 1.530 1.520 1.540 1.520 1.540 220,000 335,920 1.5269 0.861 0.856 0.867 0.856 0.867 390,811 0.8595 0.66%
2020-01-02 0 1.520 1.520 1.540 1.480 1.540 292,000 443,520 1.5189 0.856 0.856 0.867 0.833 0.867 518,713 0.8550 -2.56%
2019-12-31 0 1.560 1.510 1.560 1.530 1.560 188,000 288,960 1.5370 0.878 0.850 0.878 0.861 0.878 333,966 0.8652 1.30%
2019-12-30 0 1.540 1.510 1.540 1.500 1.540 428,000 655,160 1.5307 0.867 0.850 0.867 0.844 0.867 760,305 0.8617 0.00%
2019-12-27 0 1.540 1.530 1.540 1.530 1.540 196,000 300,380 1.5326 0.867 0.861 0.867 0.861 0.867 348,177 0.8627 0.65%
2019-12-24 0 1.530 1.510 1.530 1.520 1.530 100,000 152,500 1.5250 0.861 0.850 0.861 0.856 0.861 177,641 0.8585 0.66%
2019-12-23 0 1.520 1.520 1.540 1.520 1.550 208,000 320,080 1.5388 0.856 0.856 0.867 0.856 0.873 369,494 0.8663 0.00%
2019-12-20 0 1.520 1.500 1.520 1.520 1.560 200,000 305,400 1.5270 0.856 0.844 0.856 0.856 0.878 355,283 0.8596 1.33%
2019-12-19 0 1.500 1.460 1.510 1.460 1.520 354,000 533,060 1.5058 0.844 0.822 0.850 0.822 0.856 628,850 0.8477 2.04%
2019-12-18 0 1.470 1.460 1.500 1.470 1.510 242,000 361,160 1.4924 0.828 0.822 0.844 0.828 0.850 429,892 0.8401 -1.34%
2019-12-17 0 1.490 1.450 1.490 1.480 1.490 218,000 323,820 1.4854 0.839 0.816 0.839 0.833 0.839 387,258 0.8362 0.68%
2019-12-16 0 1.480 1.470 1.500 1.470 1.500 208,000 308,440 1.4829 0.833 0.828 0.844 0.828 0.844 369,494 0.8348 -0.67%
2019-12-13 0 1.490 1.460 1.490 1.460 1.500 710,000 1,057,820 1.4899 0.839 0.822 0.839 0.822 0.844 1,261,253 0.8387 0.00%
2019-12-12 0 1.490 1.460 1.500 1.450 1.500 746,000 1,106,600 1.4834 0.839 0.822 0.844 0.816 0.844 1,325,204 0.8350 0.00%
2019-12-11 0 1.490 1.450 1.500 1.480 1.500 704,000 1,052,880 1.4956 0.839 0.816 0.844 0.833 0.844 1,250,595 0.8419 0.68%
2019-12-10 0 1.480 1.450 1.480 1.480 1.520 532,000 796,980 1.4981 0.833 0.816 0.833 0.833 0.856 945,052 0.8433 0.00%
2019-12-09 0 1.480 1.450 1.480 1.450 1.480 866,000 1,262,880 1.4583 0.833 0.816 0.833 0.816 0.833 1,538,374 0.8209 0.68%
2019-12-06 0 1.470 1.460 1.490 1.470 1.500 220,000 327,460 1.4885 0.828 0.822 0.839 0.828 0.844 390,811 0.8379 -3.92%
2019-12-05 0 1.530 1.470 1.530 1.460 1.530 230,000 338,820 1.4731 0.861 0.828 0.861 0.822 0.861 408,575 0.8293 4.79%
2019-12-04 0 1.460 1.450 1.480 1.450 1.470 206,000 301,300 1.4626 0.822 0.816 0.833 0.816 0.828 365,941 0.8234 -0.68%
2019-12-03 0 1.470 1.460 1.470 1.450 1.480 204,000 300,100 1.4711 0.828 0.822 0.828 0.816 0.833 362,388 0.8281 0.00%
2019-12-02 0 1.470 1.450 1.490 1.450 1.490 376,000 552,320 1.4689 0.828 0.816 0.839 0.816 0.839 667,931 0.8269 1.38%
2019-11-29 0 1.450 1.450 1.460 1.450 1.490 356,000 523,600 1.4708 0.816 0.816 0.822 0.816 0.839 632,403 0.8280 -2.03%
2019-11-28 0 1.480 1.480 1.500 1.470 1.490 338,000 502,420 1.4864 0.833 0.833 0.844 0.828 0.839 600,428 0.8368 -0.67%
2019-11-27 0 1.490 1.480 1.490 1.480 1.500 336,000 500,960 1.4910 0.839 0.833 0.839 0.833 0.844 596,875 0.8393 1.36%
2019-11-26 0 1.470 1.490 1.500 1.470 1.530 338,000 507,380 1.5011 0.828 0.839 0.844 0.828 0.861 600,428 0.8450 -0.68%
2019-11-25 0 1.480 1.480 1.510 1.480 1.530 350,000 528,920 1.5112 0.833 0.833 0.850 0.833 0.861 621,745 0.8507 -3.27%
2019-11-22 0 1.530 1.470 1.550 1.470 1.530 670,000 1,016,220 1.5167 0.861 0.828 0.873 0.828 0.861 1,190,197 0.8538 0.66%
2019-11-21 0 1.520 1.510 1.530 1.500 1.520 382,000 577,300 1.5113 0.856 0.850 0.861 0.844 0.856 678,590 0.8507 0.66%
2019-11-20 0 1.510 1.500 1.530 1.500 1.530 346,000 523,680 1.5135 0.850 0.844 0.861 0.844 0.861 614,639 0.8520 1.34%
2019-11-19 0 1.490 1.490 1.530 1.450 1.500 348,000 510,960 1.4683 0.839 0.839 0.861 0.816 0.844 618,192 0.8265 2.76%
2019-11-18 0 1.450 1.450 1.490 1.440 1.470 372,000 541,320 1.4552 0.816 0.816 0.839 0.811 0.828 660,826 0.8192 -0.68%
2019-11-15 0 1.460 1.450 1.490 1.480 1.500 386,000 573,360 1.4854 0.822 0.816 0.839 0.833 0.844 685,695 0.8362 -2.01%
2019-11-14 0 1.490 1.490 1.520 1.480 1.500 952,000 1,416,060 1.4875 0.839 0.839 0.856 0.833 0.844 1,691,145 0.8373 -1.97%
2019-11-13 0 1.520 1.510 1.540 1.500 1.530 2,078,000 3,134,780 1.5086 0.856 0.850 0.867 0.844 0.861 3,691,386 0.8492 0.66%
2019-11-12 0 1.510 1.510 1.530 1.510 1.540 1,872,000 2,860,000 1.5278 0.850 0.850 0.861 0.850 0.867 3,325,445 0.8600 -1.95%
2019-11-11 0 1.540 1.520 1.550 1.520 1.550 386,000 589,720 1.5278 0.867 0.856 0.873 0.856 0.873 685,695 0.8600 1.32%
2019-11-08 0 1.520 1.520 1.550 1.520 1.550 328,000 503,400 1.5348 0.856 0.856 0.873 0.856 0.873 582,663 0.8640 -1.30%
2019-11-07 0 1.540 1.530 1.560 1.520 1.580 326,000 502,240 1.5406 0.867 0.861 0.878 0.856 0.889 579,111 0.8673 -0.65%
2019-11-06 0 1.550 1.520 1.550 1.520 1.550 384,000 589,780 1.5359 0.873 0.856 0.873 0.856 0.873 682,143 0.8646 1.97%
2019-11-05 0 1.520 1.520 1.550 1.520 1.550 382,000 586,860 1.5363 0.856 0.856 0.873 0.856 0.873 678,590 0.8648 -0.65%
2019-11-04 0 1.530 1.520 1.560 1.530 1.570 358,000 558,580 1.5603 0.861 0.856 0.878 0.861 0.884 635,956 0.8783 -1.92%
2019-11-01 0 1.560 1.550 1.570 1.550 1.570 426,000 666,900 1.5655 0.878 0.873 0.884 0.873 0.884 756,752 0.8813 0.65%
2019-10-31 0 1.550 1.520 1.560 1.520 1.560 582,000 890,380 1.5299 0.873 0.856 0.878 0.856 0.878 1,033,872 0.8612 0.65%
2019-10-30 0 1.540 1.540 1.560 1.530 1.570 210,000 321,680 1.5318 0.867 0.867 0.878 0.861 0.884 373,047 0.8623 -0.65%
2019-10-29 0 1.550 1.540 1.560 1.550 1.580 200,000 314,260 1.5713 0.873 0.867 0.878 0.873 0.889 355,283 0.8845 -1.27%
2019-10-28 0 1.570 1.540 1.570 1.550 1.570 12,000 18,680 1.5567 0.884 0.867 0.884 0.873 0.884 21,317 0.8763 1.29%
2019-10-25 0 1.550 1.530 1.560 1.540 1.580 34,000 52,940 1.5571 0.873 0.861 0.878 0.867 0.889 60,398 0.8765 0.65%
2019-10-24 0 1.540 1.530 1.560 1.540 1.580 1,490,000 2,326,100 1.5611 0.867 0.861 0.878 0.867 0.889 2,646,855 0.8788 -0.65%
2019-10-23 0 1.550 1.540 1.560 1.550 1.600 2,060,000 3,233,880 1.5698 0.873 0.867 0.878 0.873 0.901 3,659,411 0.8837 -1.27%
2019-10-22 0 1.570 1.530 1.570 1.530 1.580 1,388,000 2,157,780 1.5546 0.884 0.861 0.884 0.861 0.889 2,465,661 0.8751 1.29%
2019-10-21 0 1.550 1.530 1.600 1.540 1.610 1,164,000 1,841,280 1.5819 0.873 0.861 0.901 0.867 0.906 2,067,745 0.8905 -2.52%
2019-10-18 0 1.590 1.590 1.610 1.530 1.620 1,412,000 2,217,220 1.5703 0.895 0.895 0.906 0.861 0.912 2,508,295 0.8840 3.25%
2019-10-17 0 1.540 1.530 1.550 1.520 1.550 1,014,000 1,558,860 1.5373 0.867 0.861 0.873 0.856 0.873 1,801,283 0.8654 0.65%
2019-10-16 0 1.530 1.530 1.570 1.520 1.570 232,000 357,280 1.5400 0.861 0.861 0.884 0.856 0.884 412,128 0.8669 0.00%
2019-10-15 0 1.530 1.530 1.580 1.510 1.530 916,000 1,391,160 1.5187 0.861 0.861 0.889 0.850 0.861 1,627,194 0.8549 0.00%
2019-10-14 0 1.530 1.520 1.530 1.520 1.540 506,000 773,800 1.5292 0.861 0.856 0.861 0.856 0.867 898,865 0.8609 0.00%
2019-10-11 0 1.530 1.530 1.540 1.530 1.550 408,000 627,660 1.5384 0.861 0.861 0.867 0.861 0.873 724,777 0.8660 -0.65%
2019-10-10 0 1.540 1.540 1.550 1.530 1.560 340,000 522,000 1.5353 0.867 0.867 0.873 0.861 0.878 603,980 0.8643 -0.65%
2019-10-09 0 1.550 1.540 1.570 1.530 1.550 124,000 191,960 1.5481 0.873 0.867 0.884 0.861 0.873 220,275 0.8715 0.00%
2019-10-08 0 1.560 1.550 1.570 1.550 1.570 610,000 956,460 1.5680 0.873 0.867 0.878 0.867 0.878 1,090,603 0.8770 0.00%
2019-10-04 0 1.560 1.550 1.570 1.550 1.590 598,000 934,260 1.5623 0.873 0.867 0.878 0.867 0.889 1,069,149 0.8738 -0.64%
2019-10-03 0 1.570 1.560 1.570 1.570 1.610 542,000 860,460 1.5876 0.878 0.873 0.878 0.878 0.901 969,028 0.8880 -0.63%
2019-10-02 0 1.580 1.570 1.580 1.580 1.610 628,000 996,580 1.5869 0.884 0.878 0.884 0.884 0.901 1,122,785 0.8876 -2.47%
2019-09-30 0 1.620 1.610 1.630 1.620 1.700 816,000 1,349,280 1.6535 0.906 0.901 0.912 0.906 0.951 1,458,905 0.9249 -5.81%
2019-09-27 0 1.720 1.720 1.730 1.720 1.790 1,996,000 3,495,380 1.7512 0.962 0.962 0.968 0.962 1.001 3,568,596 0.9795 -1.15%
2019-09-26 0 1.740 1.720 1.750 1.720 1.830 1,698,000 2,964,200 1.7457 0.973 0.962 0.979 0.962 1.024 3,035,810 0.9764 -0.57%
2019-09-25 0 1.750 1.740 1.760 1.630 1.810 3,702,000 6,389,340 1.7259 0.979 0.973 0.984 0.912 1.012 6,618,709 0.9653 6.71%
2019-09-24 0 1.640 1.640 1.650 1.550 1.650 1,678,000 2,689,300 1.6027 0.917 0.917 0.923 0.867 0.923 3,000,052 0.8964 6.49%
2019-09-23 0 1.540 1.530 1.540 1.520 1.710 40,115,555 62,244,703 1.5516 0.861 0.856 0.861 0.850 0.956 71,721,549 0.8679 -14.92%
2019-09-20 0 1.810 1.810 1.820 1.800 1.840 1,198,000 2,180,880 1.8204 1.012 1.012 1.018 1.007 1.029 2,141,873 1.0182 -1.63%
2019-09-19 0 1.840 1.800 1.840 1.790 1.850 1,526,000 2,779,920 1.8217 1.029 1.007 1.029 1.001 1.035 2,728,295 1.0189 2.22%
2019-09-18 0 1.800 1.840 1.900 1.720 1.840 2,366,000 4,169,880 1.7624 1.007 1.029 1.063 0.962 1.029 4,230,109 0.9858 4.05%
2019-09-17 0 1.730 1.730 1.750 1.720 1.760 1,486,000 2,579,120 1.7356 0.968 0.968 0.979 0.962 0.984 2,656,780 0.9708 -2.81%
2019-09-16 0 1.780 1.770 1.780 1.750 1.810 1,534,000 2,735,420 1.7832 0.996 0.990 0.996 0.979 1.012 2,742,598 0.9974 -2.20%
2019-09-13 0 1.820 1.810 1.830 1.780 1.830 1,712,000 3,093,980 1.8072 1.018 1.012 1.024 0.996 1.024 3,060,840 1.0108 2.25%
2019-09-12 0 1.780 1.780 1.800 1.740 1.800 1,576,000 2,793,000 1.7722 0.996 0.996 1.007 0.973 1.007 2,817,689 0.9912 2.89%
2019-09-11 0 1.730 1.720 1.750 1.700 1.830 2,530,000 4,375,260 1.7294 0.968 0.962 0.979 0.951 1.024 4,523,321 0.9673 -2.26%
2019-09-10 0 1.770 1.760 1.780 1.760 1.780 1,184,000 2,096,740 1.7709 0.990 0.984 0.996 0.984 0.996 2,116,843 0.9905 -0.56%
2019-09-09 0 1.780 1.780 1.800 1.770 1.820 2,750,000 4,949,720 1.7999 0.996 0.996 1.007 0.990 1.018 4,916,653 1.0067 -2.20%
2019-09-06 0 1.820 1.800 1.820 1.790 1.850 496,000 899,140 1.8128 1.018 1.007 1.018 1.001 1.035 886,785 1.0139 -1.09%
2019-09-05 0 1.840 1.830 1.840 1.830 1.890 808,000 1,487,440 1.8409 1.029 1.024 1.029 1.024 1.057 1,444,602 1.0297 2.22%
2019-09-04 0 1.800 1.790 1.800 1.750 1.830 3,240,000 5,695,660 1.7579 1.007 1.001 1.007 0.979 1.024 5,792,711 0.9832 1.12%
2019-09-03 0 1.780 1.760 1.780 1.750 1.780 270,000 478,020 1.7704 0.996 0.984 0.996 0.979 0.996 482,726 0.9903 1.14%
2019-09-02 0 1.760 1.730 1.760 1.730 1.790 3,238,000 5,666,340 1.7500 0.984 0.968 0.984 0.968 1.001 5,789,135 0.9788 -1.68%
2019-08-30 0 1.790 1.770 1.790 1.780 1.810 340,000 606,360 1.7834 1.001 0.990 1.001 0.996 1.012 607,877 0.9975 0.00%
2019-08-29 0 1.790 1.750 1.790 1.780 1.820 306,000 549,520 1.7958 1.001 0.979 1.001 0.996 1.018 547,089 1.0044 -1.65%
2019-08-28 0 1.820 1.770 1.820 1.760 1.830 718,000 1,300,040 1.8106 1.018 0.990 1.018 0.984 1.024 1,283,693 1.0127 -1.62%
2019-08-27 0 1.850 1.820 1.850 1.800 1.850 412,000 752,280 1.8259 1.035 1.018 1.035 1.007 1.035 736,604 1.0213 1.65%
2019-08-26 0 1.820 1.800 1.840 1.760 1.820 544,000 972,040 1.7868 1.018 1.007 1.029 0.984 1.018 972,603 0.9994 -1.09%
2019-08-23 0 1.840 1.830 1.840 1.780 1.840 588,000 1,062,940 1.8077 1.029 1.024 1.029 0.996 1.029 1,051,270 1.0111 0.55%
2019-08-22 0 1.830 1.830 1.850 1.740 1.850 452,000 808,880 1.7896 1.024 1.024 1.035 0.973 1.035 808,119 1.0009 5.78%
2019-08-21 0 1.730 1.720 1.770 1.690 1.910 6,714,000 11,595,800 1.7271 0.968 0.962 0.990 0.945 1.068 12,003,784 0.9660 -9.42%
2019-08-20 0 1.910 1.890 1.910 1.780 1.990 880,000 1,639,000 1.8625 1.068 1.057 1.068 0.996 1.113 1,573,329 1.0417 -6.37%
2019-08-19 0 2.040 2.010 2.040 2.000 2.080 542,000 1,105,060 2.0389 1.141 1.124 1.141 1.119 1.163 969,028 1.1404 2.00%
2019-08-16 0 2.000 1.960 2.000 1.960 2.020 564,000 1,119,200 1.9844 1.119 1.096 1.119 1.096 1.130 1,008,361 1.1099 2.04%
2019-08-15 0 1.960 1.950 1.960 1.950 2.010 510,000 1,012,880 1.9860 1.096 1.091 1.096 1.091 1.124 911,816 1.1108 -2.00%
2019-08-14 0 2.000 1.990 2.000 2.000 2.070 410,000 826,920 2.0169 1.119 1.113 1.119 1.119 1.158 733,028 1.1281 -3.38%
2019-08-13 0 2.070 2.010 2.070 2.010 2.080 508,000 1,035,860 2.0391 1.158 1.124 1.158 1.124 1.163 908,240 1.1405 1.47%
2019-08-12 0 2.040 2.010 2.040 2.000 2.040 526,000 1,066,700 2.0279 1.141 1.124 1.141 1.119 1.141 940,422 1.1343 -0.49%
2019-08-09 0 2.050 2.000 2.050 2.000 2.100 590,000 1,204,780 2.0420 1.147 1.119 1.147 1.119 1.175 1,054,846 1.1421 -0.49%
2019-08-08 0 2.060 2.000 2.060 2.000 2.130 634,000 1,314,040 2.0726 1.152 1.119 1.152 1.119 1.191 1,133,512 1.1593 0.00%
2019-08-07 0 2.060 1.990 2.060 2.000 2.100 566,000 1,161,700 2.0525 1.152 1.113 1.152 1.119 1.175 1,011,937 1.1480 -0.48%
2019-08-06 0 2.070 2.000 2.070 1.970 2.100 664,000 1,338,380 2.0156 1.158 1.119 1.158 1.102 1.175 1,187,148 1.1274 -2.36%
2019-08-05 0 2.120 2.060 2.120 2.020 2.150 484,000 1,017,060 2.1014 1.186 1.152 1.186 1.130 1.203 865,331 1.1753 -0.93%
2019-08-02 0 2.140 2.110 2.150 2.100 2.160 294,000 625,020 2.1259 1.197 1.180 1.203 1.175 1.208 525,635 1.1891 -1.83%
2019-08-01 0 2.180 2.200 2.250 2.180 2.240 106,000 237,080 2.2366 1.219 1.231 1.258 1.219 1.253 189,515 1.2510 -0.91%
2019-07-31 0 2.200 2.170 2.210 2.170 2.220 86,000 189,580 2.2044 1.231 1.214 1.236 1.214 1.242 153,757 1.2330 0.00%
2019-07-30 0 2.200 2.170 2.200 2.200 2.320 190,000 421,440 2.2181 1.231 1.214 1.231 1.231 1.298 339,696 1.2406 0.00%
2019-07-29 0 2.200 2.160 2.210 2.160 2.220 206,000 452,620 2.1972 1.231 1.208 1.236 1.208 1.242 368,302 1.2289 -0.45%
2019-07-26 0 2.210 2.210 2.260 2.160 2.220 242,000 526,940 2.1774 1.236 1.236 1.264 1.208 1.242 432,665 1.2179 -1.34%
2019-07-25 0 2.240 2.220 2.240 2.200 2.260 612,000 1,364,300 2.2292 1.253 1.242 1.253 1.231 1.264 1,094,179 1.2469 -1.75%
2019-07-24 0 2.280 2.250 2.300 2.230 2.340 1,294,000 2,922,380 2.2584 1.275 1.258 1.286 1.247 1.309 2,313,509 1.2632 5.56%
2019-07-23 0 2.160 2.180 2.240 2.070 2.300 1,802,000 3,882,140 2.1544 1.208 1.219 1.253 1.158 1.286 3,221,749 1.2050 9.09%
2019-07-22 0 1.980 1.990 2.000 1.840 2.200 904,000 1,812,740 2.0052 1.107 1.113 1.119 1.029 1.231 1,616,238 1.1216 7.61%
2019-07-19 0 1.840 1.840 1.920 1.690 1.930 6,488,000 11,329,080 1.7462 1.029 1.029 1.074 0.945 1.079 11,599,725 0.9767 3.95%
2019-07-18 0 1.770 1.770 1.800 1.690 2.000 7,740,000 13,399,980 1.7313 0.990 0.990 1.007 0.945 1.119 13,838,143 0.9683 -10.61%
2019-07-17 0 1.980 1.980 2.000 1.910 2.040 596,000 1,194,480 2.0042 1.107 1.107 1.119 1.068 1.141 1,065,573 1.1210 0.00%
2019-07-16 0 1.980 1.930 2.000 1.930 2.080 256,000 516,420 2.0173 1.107 1.079 1.119 1.079 1.163 457,696 1.1283 -3.41%
2019-07-15 0 2.050 2.040 2.050 2.040 2.060 324,000 666,220 2.0562 1.147 1.141 1.147 1.141 1.152 579,271 1.1501 0.00%
2019-07-12 0 2.050 2.000 2.050 1.970 2.280 620,000 1,280,120 2.0647 1.147 1.119 1.147 1.102 1.275 1,108,482 1.1548 -6.82%
2019-07-11 0 2.200 2.170 2.200 2.170 2.300 460,000 1,017,300 2.2115 1.231 1.214 1.231 1.214 1.286 822,422 1.2370 -4.76%
2019-07-10 0 2.310 2.300 2.370 2.300 2.380 122,000 287,060 2.3530 1.292 1.286 1.326 1.286 1.331 218,121 1.3161 -4.15%
2019-07-09 0 2.410 2.350 2.420 2.350 2.600 400,000 989,900 2.4748 1.348 1.314 1.354 1.314 1.454 715,150 1.3842 -1.23%
2019-07-08 0 2.440 2.340 2.440 2.300 2.500 124,000 288,500 2.3266 1.365 1.309 1.365 1.286 1.398 221,696 1.3013 6.09%
2019-07-05 0 2.300 2.220 2.300 2.300 2.510 256,000 623,020 2.4337 1.286 1.242 1.286 1.286 1.404 457,696 1.3612 -8.73%
2019-07-04 0 2.520 2.510 2.640 2.510 2.620 222,000 567,080 2.5544 1.409 1.404 1.477 1.404 1.465 396,908 1.4287 -3.82%
2019-07-03 0 2.620 2.570 2.630 2.520 2.630 470,000 1,208,160 2.5706 1.465 1.437 1.471 1.409 1.471 840,301 1.4378 -0.38%
2019-07-02 0 2.630 2.580 2.650 2.540 2.700 1,366,000 3,578,160 2.6194 1.471 1.443 1.482 1.421 1.510 2,442,236 1.4651 -1.50%
2019-06-28 0 2.670 2.780 3.270 2.360 3.500 1,256,000 3,146,580 2.5052 1.493 1.555 1.829 1.320 1.958 2,245,569 1.4012 3.89%
2019-06-27 0 2.570 2.570 2.580 2.570 2.680 324,000 842,820 2.6013 1.437 1.437 1.443 1.437 1.499 579,271 1.4550 -2.65%
2019-06-26 0 2.640 2.600 2.640 2.580 2.710 856,000 2,240,760 2.6177 1.477 1.454 1.477 1.443 1.516 1,530,420 1.4641 0.00%
2019-06-25 0 2.640 2.640 2.690 2.600 2.780 1,302,000 3,512,560 2.6978 1.477 1.477 1.505 1.454 1.555 2,327,812 1.5090 -1.12%
2019-06-24 0 2.670 2.610 2.670 2.560 2.890 1,016,000 2,707,660 2.6650 1.493 1.460 1.493 1.432 1.616 1,816,480 1.4906 -7.29%
2019-06-21 0 2.880 2.800 2.880 2.540 3.170 1,458,000 4,126,140 2.8300 1.611 1.566 1.611 1.421 1.773 2,606,720 1.5829 -9.72%
2019-06-20 0 3.190 3.190 3.200 3.160 3.340 862,000 2,774,340 3.2185 1.784 1.784 1.790 1.767 1.868 1,541,147 1.8002 -5.34%
2019-06-19 0 3.370 3.300 3.370 3.260 3.640 706,000 2,419,140 3.4265 1.885 1.846 1.885 1.823 2.036 1,262,239 1.9165 -7.67%
2019-06-18 0 3.650 3.510 3.600 3.120 3.700 3,826,000 12,656,740 3.3081 2.042 1.963 2.014 1.745 2.069 6,840,405 1.8503 9.94%
2019-06-17 0 3.320 3.320 3.350 3.200 3.950 3,354,000 11,413,280 3.4029 1.857 1.857 1.874 1.790 2.209 5,996,529 1.9033 -0.90%
2019-06-14 0 3.350 3.300 3.350 3.170 3.740 2,810,000 9,419,420 3.3521 1.874 1.846 1.874 1.773 2.092 5,023,925 1.8749 -10.43%
2019-06-13 0 3.740 3.680 3.750 3.650 3.820 1,322,000 4,920,940 3.7223 2.092 2.058 2.097 2.042 2.137 2,363,569 2.0820 -0.27%
2019-06-12 0 3.750 3.740 3.750 3.720 3.880 744,000 2,795,140 3.7569 2.097 2.092 2.097 2.081 2.170 1,330,178 2.1013 -2.60%
2019-06-11 0 3.850 3.800 3.850 3.780 3.910 1,204,000 4,590,700 3.8129 2.153 2.125 2.153 2.114 2.187 2,152,600 2.1326 -1.28%
2019-06-10 0 3.900 3.890 3.930 3.880 4.000 2,152,000 8,472,700 3.9371 2.181 2.176 2.198 2.170 2.237 3,847,504 2.2021 -1.02%
2019-06-06 0 3.940 3.890 3.940 3.750 3.940 3,010,000 11,662,120 3.8745 2.204 2.176 2.204 2.097 2.204 5,381,500 2.1671 4.51%
2019-06-05 0 3.770 3.730 3.780 3.690 3.790 1,820,000 6,820,360 3.7475 2.109 2.086 2.114 2.064 2.120 3,253,930 2.0960 1.07%
2019-06-04 0 3.730 3.700 3.730 3.600 3.780 3,354,000 12,402,020 3.6977 2.086 2.069 2.086 2.014 2.114 5,996,529 2.0682 3.04%
2019-06-03 0 3.620 3.500 3.620 3.380 3.740 3,598,000 12,809,920 3.5603 2.025 1.958 2.025 1.891 2.092 6,432,770 1.9914 4.93%
2019-05-31 0 3.450 3.410 3.460 3.370 3.490 2,098,000 7,205,840 3.4346 1.930 1.907 1.935 1.885 1.952 3,750,959 1.9211 0.88%
2019-05-30 0 3.420 3.390 3.430 3.360 3.490 744,000 2,530,220 3.4008 1.913 1.896 1.918 1.879 1.952 1,330,178 1.9022 -2.01%
2019-05-29 0 3.490 3.450 3.490 3.440 3.580 1,862,000 6,490,300 3.4857 1.952 1.930 1.952 1.924 2.002 3,329,021 1.9496 -2.51%
2019-05-28 0 3.580 3.520 3.580 3.390 3.590 2,248,599 7,926,996 3.5253 2.002 1.969 2.002 1.896 2.008 4,020,211 1.9718 2.58%
2019-05-27 0 3.490 3.410 3.480 2.680 3.500 2,500,000 8,215,260 3.2861 1.952 1.907 1.946 1.499 1.958 4,469,684 1.8380 0.00%
2019-05-24 0 3.490 3.420 3.490 3.270 3.490 3,410,000 11,493,300 3.3705 1.952 1.913 1.952 1.829 1.952 6,096,650 1.8852 5.76%
2019-05-23 0 3.300 3.260 3.300 3.260 3.340 768,000 2,531,580 3.2963 1.846 1.823 1.846 1.823 1.868 1,373,087 1.8437 -0.30%
2019-05-22 0 3.310 3.290 3.310 3.260 3.350 1,298,000 4,283,960 3.3004 1.851 1.840 1.851 1.823 1.874 2,320,660 1.8460 -0.60%
2019-05-21 0 3.330 3.290 3.340 3.290 3.420 1,856,000 6,159,180 3.3185 1.863 1.840 1.868 1.840 1.913 3,318,294 1.8561 0.15%
2019-05-20 0 3.350 3.350 3.390 3.340 3.480 2,284,000 7,732,620 3.3856 1.860 1.860 1.882 1.854 1.932 4,114,207 1.8795 -1.47%
2019-05-17 0 3.400 3.330 3.400 3.240 3.450 2,849,000 9,616,160 3.3753 1.888 1.849 1.888 1.799 1.915 5,131,951 1.8738 5.59%
2019-05-16 0 3.220 3.200 3.220 3.060 3.270 3,282,000 10,253,080 3.1240 1.788 1.776 1.788 1.699 1.815 5,911,921 1.7343 5.23%
2019-05-15 0 3.060 3.060 3.100 3.040 3.110 3,262,000 10,016,860 3.0708 1.699 1.699 1.721 1.688 1.727 5,875,894 1.7047 -0.65%
2019-05-14 0 3.080 3.040 3.080 2.900 3.080 2,793,800 8,259,186 2.9563 1.710 1.688 1.710 1.610 1.710 5,032,518 1.6412 3.01%
2019-05-10 0 2.990 2.990 3.000 2.900 3.030 2,026,000 6,049,840 2.9861 1.660 1.660 1.665 1.610 1.682 3,649,467 1.6577 0.00%
2019-05-09 0 2.990 2.980 2.990 2.900 3.040 2,204,000 6,545,540 2.9698 1.660 1.654 1.660 1.610 1.688 3,970,101 1.6487 -0.33%
2019-05-08 0 3.000 3.010 3.020 2.850 3.020 4,314,000 12,510,060 2.8999 1.665 1.671 1.677 1.582 1.677 7,770,879 1.6099 4.17%
2019-05-07 0 2.880 2.870 2.880 2.800 2.880 2,888,000 8,222,480 2.8471 1.599 1.593 1.599 1.554 1.599 5,202,202 1.5806 2.86%
2019-05-06 0 2.800 2.750 2.800 2.730 2.860 2,878,000 7,955,620 2.7643 1.554 1.527 1.554 1.516 1.588 5,184,189 1.5346 -2.10%
2019-05-03 0 2.860 2.830 2.860 2.810 2.900 2,740,000 7,809,500 2.8502 1.588 1.571 1.588 1.560 1.610 4,935,607 1.5823 -0.35%
2019-05-02 0 2.870 2.850 2.870 2.820 2.990 3,166,000 9,103,420 2.8754 1.593 1.582 1.593 1.566 1.660 5,702,968 1.5963 0.35%
2019-04-30 0 2.860 2.850 2.890 2.850 3.180 5,919,700 17,236,705 2.9118 1.588 1.582 1.604 1.582 1.765 10,663,253 1.6165 -3.05%
2019-04-29 0 2.950 2.910 2.960 2.770 2.950 2,590,000 7,329,120 2.8298 1.638 1.615 1.643 1.538 1.638 4,665,410 1.5709 6.12%
2019-04-26 0 2.780 2.730 2.760 2.620 2.920 3,030,000 8,359,180 2.7588 1.543 1.516 1.532 1.454 1.621 5,457,989 1.5315 1.09%
2019-04-25 0 2.750 2.750 2.760 2.460 2.810 4,526,000 12,318,800 2.7218 1.527 1.527 1.532 1.366 1.560 8,152,758 1.5110 11.34%
2019-04-24 0 2.470 2.430 2.460 2.230 2.470 1,634,000 3,826,040 2.3415 1.371 1.349 1.366 1.238 1.371 2,943,351 1.2999 8.33%
2019-04-23 0 2.280 2.240 2.290 2.200 2.350 862,000 1,940,480 2.2511 1.266 1.244 1.271 1.221 1.305 1,552,735 1.2497 1.33%
2019-04-18 0 2.250 2.200 2.240 2.190 2.250 376,000 831,400 2.2112 1.249 1.221 1.244 1.216 1.249 677,295 1.2275 -1.75%
2019-04-17 0 2.290 2.200 2.290 2.150 2.290 756,000 1,675,900 2.2168 1.271 1.221 1.271 1.194 1.271 1,361,795 1.2307 4.09%
2019-04-16 0 2.200 2.200 2.240 2.180 2.250 692,000 1,527,680 2.2076 1.221 1.221 1.244 1.210 1.249 1,246,511 1.2256 0.00%
2019-04-15 0 2.200 2.190 2.200 2.190 2.280 922,000 2,038,540 2.2110 1.221 1.216 1.221 1.216 1.266 1,660,814 1.2274 0.00%
2019-04-12 0 2.200 2.200 2.210 2.180 2.320 316,000 702,960 2.2246 1.221 1.221 1.227 1.210 1.288 569,216 1.2350 -0.90%
2019-04-11 0 2.220 2.190 2.220 2.110 2.330 1,346,000 2,978,980 2.2132 1.232 1.216 1.232 1.171 1.293 2,424,572 1.2287 0.00%
2019-04-10 0 2.220 2.220 2.280 2.140 2.420 2,934,000 6,644,700 2.2647 1.232 1.232 1.266 1.188 1.343 5,285,062 1.2573 -3.06%
2019-04-09 0 2.290 2.280 2.300 2.090 2.340 4,172,000 9,300,120 2.2292 1.271 1.266 1.277 1.160 1.299 7,515,092 1.2375 10.63%
2019-04-08 0 2.070 2.070 2.080 1.800 2.110 3,370,000 6,632,240 1.9680 1.149 1.149 1.155 0.999 1.171 6,070,436 1.0925 15.00%
2019-04-04 0 1.800 1.780 1.800 1.790 1.800 538,000 965,740 1.7951 0.999 0.988 0.999 0.994 0.999 969,108 0.9965 1.12%
2019-04-03 0 1.780 1.720 1.780 1.680 1.790 1,696,000 2,922,180 1.7230 0.988 0.955 0.988 0.933 0.994 3,055,033 0.9565 5.33%
2019-04-02 0 1.690 1.690 1.710 1.630 1.850 328,000 554,380 1.6902 0.938 0.938 0.949 0.905 1.027 590,832 0.9383 3.68%
2019-04-01 0 1.630 1.570 1.630 1.600 1.680 342,000 564,820 1.6515 0.905 0.872 0.905 0.888 0.933 616,050 0.9168 -1.21%
2019-03-29 0 1.650 1.590 1.720 1.570 1.700 34,000 57,440 1.6894 0.916 0.883 0.955 0.872 0.944 61,245 0.9379 0.61%
2019-03-28 0 1.640 1.570 1.690 1.640 1.640 20,000 32,800 1.6400 0.910 0.872 0.938 0.910 0.910 36,026 0.9104 0.00%
2019-03-27 0 1.640 1.570 1.640 - - 0 0 - 0.910 0.872 0.910 - - 0 - 0.00%
2019-03-26 0 1.640 1.640 1.700 - - 0 0 - 0.910 0.910 0.944 - - 0 - 0.00%
2019-03-25 0 1.640 1.560 1.640 - - 0 0 - 0.910 0.866 0.910 - - 0 - 0.00%
2019-03-22 0 1.640 1.600 1.640 1.640 1.640 34,000 55,760 1.6400 0.910 0.888 0.910 0.910 0.910 61,245 0.9104 0.00%
2019-03-21 0 1.640 1.580 1.650 - - 0 0 - 0.910 0.877 0.916 - - 0 - 0.00%
2019-03-20 0 1.640 1.580 1.700 1.630 1.640 12,000 19,620 1.6350 0.910 0.877 0.944 0.905 0.910 21,616 0.9077 0.00%
2019-03-19 0 1.640 1.580 1.640 1.640 1.640 10,000 16,400 1.6400 0.910 0.877 0.910 0.910 0.910 18,013 0.9104 0.00%
2019-03-18 0 1.640 1.580 1.680 - - 0 0 - 0.910 0.877 0.933 - - 0 - 0.00%
2019-03-15 0 1.640 1.570 1.640 1.650 1.650 10,000 16,500 1.6500 0.910 0.872 0.910 0.916 0.916 18,013 0.9160 -0.61%
2019-03-14 0 1.650 1.600 1.680 - - 0 0 - 0.916 0.888 0.933 - - 0 - 0.00%
2019-03-13 0 1.650 1.600 1.650 1.600 1.660 24,000 39,480 1.6450 0.916 0.888 0.916 0.888 0.922 43,232 0.9132 -0.60%
2019-03-12 0 1.660 1.610 1.660 1.650 1.660 28,000 46,040 1.6443 0.922 0.894 0.922 0.916 0.922 50,437 0.9128 1.22%
2019-03-11 0 1.640 1.540 1.650 - - 0 0 - 0.910 0.855 0.916 - - 0 - 0.00%
2019-03-08 0 1.640 1.560 1.640 - - 0 0 - 0.910 0.866 0.910 - - 0 - -0.61%
2019-03-07 0 1.650 1.570 1.650 - - 0 0 - 0.916 0.872 0.916 - - 0 - 0.00%
2019-03-06 0 1.650 1.580 1.650 1.640 1.650 14,000 23,000 1.6429 0.916 0.877 0.916 0.910 0.916 25,218 0.9120 3.12%
2019-03-05 0 1.600 1.600 1.640 1.560 1.600 29,000 46,000 1.5862 0.888 0.888 0.910 0.866 0.888 52,238 0.8806 3.23%
2019-03-04 0 1.550 1.550 1.640 1.550 1.680 32,000 51,040 1.5950 0.860 0.860 0.910 0.860 0.933 57,642 0.8855 -7.74%
2019-03-01 0 1.680 1.620 1.680 - - 0 0 - 0.933 0.899 0.933 - - 0 - 0.00%
2019-02-28 0 1.680 1.620 1.680 - - 0 0 - 0.933 0.899 0.933 - - 0 - 0.00%
2019-02-27 0 1.680 1.630 1.680 1.680 1.680 30,000 50,400 1.6800 0.933 0.905 0.933 0.933 0.933 54,039 0.9327 0.00%
2019-02-26 0 1.680 1.620 1.680 1.620 1.680 50,000 82,200 1.6440 0.933 0.899 0.933 0.899 0.933 90,066 0.9127 4.35%
2019-02-25 0 1.610 1.610 1.740 - - 0 0 - 0.894 0.894 0.966 - - 0 - 0.00%
2019-02-22 0 1.610 1.610 1.750 - - 0 0 - 0.894 0.894 0.972 - - 0 - 0.00%
2019-02-21 0 1.610 1.610 1.740 - - 0 0 - 0.894 0.894 0.966 - - 0 - 0.00%
2019-02-20 0 1.610 1.610 1.650 - - 0 0 - 0.894 0.894 0.916 - - 0 - 0.00%
2019-02-19 0 1.610 1.610 1.680 1.600 1.600 94,000 150,500 1.6011 0.894 0.894 0.933 0.888 0.888 169,324 0.8888 0.62%
2019-02-18 0 1.600 1.600 1.650 1.600 1.650 56,000 91,100 1.6268 0.888 0.888 0.916 0.888 0.916 100,874 0.9031 0.63%
2019-02-15 0 1.590 1.590 1.650 1.590 1.600 360,000 573,120 1.5920 0.883 0.883 0.916 0.883 0.888 648,474 0.8838 -0.62%
2019-02-14 0 1.600 1.600 1.670 1.560 1.640 20,000 32,460 1.6230 0.888 0.888 0.927 0.866 0.910 36,026 0.9010 -6.43%
2019-02-13 0 1.710 1.640 1.720 1.700 1.720 50,000 85,780 1.7156 0.949 0.910 0.955 0.944 0.955 90,066 0.9524 0.59%
2019-02-12 0 1.700 1.680 1.700 - - 0 0 - 0.944 0.933 0.944 - - 0 - -1.16%
2019-02-11 0 1.720 1.600 1.720 - - 0 0 - 0.955 0.888 0.955 - - 0 - 0.00%
2019-02-08 0 1.720 1.600 1.720 1.720 1.720 4,000 6,880 1.7200 0.955 0.888 0.955 0.955 0.955 7,205 0.9549 0.00%
2019-02-04 0 1.720 1.600 1.720 - - 0 0 - 0.955 0.888 0.955 - - 0 - -1.15%
2019-02-01 0 1.740 1.570 1.740 1.650 1.760 216,000 365,940 1.6942 0.966 0.872 0.966 0.916 0.977 389,084 0.9405 4.19%
2019-01-31 0 1.670 1.570 1.670 - - 0 0 - 0.927 0.872 0.927 - - 0 - 0.00%
2019-01-30 0 1.670 1.670 1.740 1.670 1.670 10,000 16,700 1.6700 0.927 0.927 0.966 0.927 0.927 18,013 0.9271 0.00%
2019-01-29 0 1.670 1.550 1.670 1.670 1.670 16,000 26,720 1.6700 0.927 0.860 0.927 0.927 0.927 28,821 0.9271 -1.76%
2019-01-28 0 1.700 1.640 1.700 1.610 1.760 10,000 16,540 1.6540 0.944 0.910 0.944 0.894 0.977 18,013 0.9182 3.03%
2019-01-25 0 1.650 1.530 1.650 - - 0 0 - 0.916 0.849 0.916 - - 0 - 0.00%
2019-01-24 0 1.650 1.580 1.650 - - 0 0 - 0.916 0.877 0.916 - - 0 - 0.00%
2019-01-23 0 1.650 1.520 1.650 - - 0 0 - 0.916 0.844 0.916 - - 0 - -0.60%
2019-01-22 0 1.660 1.540 1.660 - - 0 0 - 0.922 0.855 0.922 - - 0 - 0.00%
2019-01-21 0 1.660 1.520 1.660 1.650 1.670 14,000 23,180 1.6557 0.922 0.844 0.922 0.916 0.927 25,218 0.9192 0.61%
2019-01-18 0 1.650 1.510 1.650 1.680 1.720 4,000 6,800 1.7000 0.916 0.838 0.916 0.933 0.955 7,205 0.9438 9.27%
2019-01-17 0 1.510 1.510 1.720 1.510 1.510 10,000 15,100 1.5100 0.838 0.838 0.955 0.838 0.838 18,013 0.8383 0.00%
2019-01-16 0 1.510 1.510 1.720 1.500 1.520 22,000 33,040 1.5018 0.838 0.838 0.955 0.833 0.844 39,629 0.8337 -1.31%
2019-01-15 0 1.530 1.530 1.600 1.530 1.530 22,000 33,660 1.5300 0.849 0.849 0.888 0.849 0.849 39,629 0.8494 0.66%
2019-01-14 0 1.520 1.520 1.600 1.520 1.520 54,000 82,080 1.5200 0.844 0.844 0.888 0.844 0.844 97,271 0.8438 -1.30%
2019-01-11 0 1.540 1.500 1.630 - - 0 0 - 0.855 0.833 0.905 - - 0 - 0.00%
2019-01-10 0 1.540 1.520 1.640 1.540 1.540 50,000 77,000 1.5400 0.855 0.844 0.910 0.855 0.855 90,066 0.8549 0.00%
2019-01-09 0 1.540 1.520 1.620 1.540 1.540 6,000 9,240 1.5400 0.855 0.844 0.899 0.855 0.855 10,808 0.8549 0.00%
2019-01-08 0 1.540 1.500 1.540 1.540 1.540 10,000 15,400 1.5400 0.855 0.833 0.855 0.855 0.855 18,013 0.8549 -1.28%
2019-01-07 0 1.560 1.500 1.600 - - 0 0 - 0.866 0.833 0.888 - - 0 - 0.00%
2019-01-04 0 1.560 1.500 1.680 - - 0 0 - 0.866 0.833 0.933 - - 0 - 0.00%
2019-01-03 0 1.560 1.520 1.610 - - 0 0 - 0.866 0.844 0.894 - - 0 - 0.00%
2019-01-02 0 1.560 1.520 1.600 - - 0 0 - 0.866 0.844 0.888 - - 0 - 0.00%
2018-12-31 0 1.560 1.490 1.720 - - 0 0 - 0.866 0.827 0.955 - - 0 - 0.00%
2018-12-28 0 1.560 1.490 1.720 - - 0 0 - 0.866 0.827 0.955 - - 0 - 0.00%
2018-12-27 0 1.560 1.490 1.720 - - 0 0 - 0.866 0.827 0.955 - - 0 - 0.00%
2018-12-24 0 1.560 1.500 1.720 - - 0 0 - 0.866 0.833 0.955 - - 0 - 0.00%
2018-12-21 0 1.560 1.520 1.600 - - 0 0 - 0.866 0.844 0.888 - - 0 - 0.00%
2018-12-20 0 1.560 1.540 1.600 - - 0 0 - 0.866 0.855 0.888 - - 0 - 0.00%
2018-12-19 0 1.560 1.560 1.600 1.480 1.680 154,000 246,600 1.6013 0.866 0.866 0.888 0.822 0.933 277,403 0.8890 -2.50%
2018-12-18 0 1.600 1.480 1.680 - - 0 0 - 0.888 0.822 0.933 - - 0 - 0.00%
2018-12-17 0 1.600 1.500 1.720 - - 0 0 - 0.888 0.833 0.955 - - 0 - 0.00%
2018-12-14 0 1.600 1.550 1.720 - - 0 0 - 0.888 0.860 0.955 - - 0 - 0.00%
2018-12-13 0 1.600 1.600 1.720 1.600 1.600 16,000 25,600 1.6000 0.888 0.888 0.955 0.888 0.888 28,821 0.8882 0.00%
2018-12-12 0 1.600 1.600 1.700 - - 0 0 - 0.888 0.888 0.944 - - 0 - 0.00%
2018-12-11 0 1.600 1.600 1.720 1.600 1.610 106,000 169,620 1.6002 0.888 0.888 0.955 0.888 0.894 190,940 0.8883 0.00%
2018-12-10 0 1.600 1.600 1.720 1.600 1.610 88,000 140,840 1.6005 0.888 0.888 0.955 0.888 0.894 158,516 0.8885 0.00%
2018-12-07 0 1.600 1.600 1.720 - - 0 0 - 0.888 0.888 0.955 - - 0 - 0.00%
2018-12-06 0 1.600 1.550 1.720 1.600 1.610 14,000 22,440 1.6029 0.888 0.860 0.955 0.888 0.894 25,218 0.8898 0.00%
2018-12-05 0 1.600 1.600 1.700 1.600 1.630 48,000 77,460 1.6138 0.888 0.888 0.944 0.888 0.905 86,463 0.8959 -1.23%
2018-12-04 0 1.620 1.610 1.700 1.620 1.620 12,000 19,440 1.6200 0.899 0.894 0.944 0.899 0.899 21,616 0.8993 0.62%
2018-12-03 0 1.610 1.610 1.700 1.600 1.620 52,000 83,740 1.6104 0.894 0.894 0.944 0.888 0.899 93,668 0.8940 0.00%
2018-11-30 0 1.610 1.600 1.700 - - 0 0 - 0.894 0.888 0.944 - - 0 - 0.00%
2018-11-29 0 1.610 1.600 1.690 - - 0 0 - 0.894 0.888 0.938 - - 0 - 0.00%
2018-11-28 0 1.610 1.600 1.690 1.610 1.610 2,000 3,220 1.6100 0.894 0.888 0.938 0.894 0.894 3,603 0.8938 0.62%
2018-11-27 0 1.600 1.600 1.680 1.600 1.600 12,000 19,200 1.6000 0.888 0.888 0.933 0.888 0.888 21,616 0.8882 -1.23%
2018-11-26 0 1.620 1.600 1.690 - - 0 0 - 0.899 0.888 0.938 - - 0 - 0.00%
2018-11-23 0 1.620 1.600 1.640 1.600 1.640 56,000 91,760 1.6386 0.899 0.888 0.910 0.888 0.910 100,874 0.9097 -1.82%
2018-11-22 0 1.650 1.640 1.660 1.610 1.700 66,000 111,520 1.6897 0.916 0.910 0.922 0.894 0.944 118,887 0.9380 -1.20%
2018-11-21 0 1.670 1.620 1.670 1.640 1.670 306,000 505,880 1.6532 0.927 0.899 0.927 0.910 0.927 551,203 0.9178 2.45%
2018-11-20 0 1.630 1.500 1.640 1.630 1.630 2,000 3,260 1.6300 0.905 0.833 0.910 0.905 0.905 3,603 0.9049 1.87%
2018-11-19 0 1.600 1.600 1.660 1.600 1.630 42,000 68,400 1.6286 0.888 0.888 0.922 0.888 0.905 75,655 0.9041 -1.84%
2018-11-16 0 1.630 1.620 1.630 1.620 1.630 4,000 6,500 1.6250 0.905 0.899 0.905 0.899 0.905 7,205 0.9021 0.62%
2018-11-15 0 1.620 1.620 1.700 1.620 1.630 10,000 16,240 1.6240 0.899 0.899 0.944 0.899 0.905 18,013 0.9016 -0.61%
2018-11-14 0 1.630 1.620 1.700 - - 0 0 - 0.905 0.899 0.944 - - 0 - 0.00%
2018-11-13 0 1.630 1.620 1.680 - - 0 0 - 0.905 0.899 0.933 - - 0 - 0.00%
2018-11-12 0 1.630 1.620 1.690 1.630 1.630 18,000 29,340 1.6300 0.905 0.899 0.938 0.905 0.905 32,424 0.9049 -1.81%
2018-11-09 0 1.660 1.660 1.690 1.610 1.700 288,000 484,040 1.6807 0.922 0.922 0.938 0.894 0.944 518,779 0.9330 3.75%
2018-11-08 0 1.600 1.600 1.650 1.600 1.660 70,000 116,080 1.6583 0.888 0.888 0.916 0.888 0.922 126,092 0.9206 -1.23%
2018-11-07 0 1.620 1.600 1.660 1.600 1.660 938,000 1,518,360 1.6187 0.899 0.888 0.922 0.888 0.922 1,689,635 0.8986 3.18%
2018-11-06 0 1.570 1.500 1.600 - - 0 0 - 0.872 0.833 0.888 - - 0 - 0.00%
2018-11-05 0 1.570 1.500 1.620 - - 0 0 - 0.872 0.833 0.899 - - 0 - 0.00%
2018-11-02 0 1.570 1.510 1.620 1.570 1.570 30,000 47,100 1.5700 0.872 0.838 0.899 0.872 0.872 54,039 0.8716 0.00%
2018-11-01 0 1.570 1.500 1.600 - - 0 0 - 0.872 0.833 0.888 - - 0 - 0.00%
2018-10-31 0 1.570 1.570 1.600 1.570 1.620 178,000 280,380 1.5752 0.872 0.872 0.888 0.872 0.899 320,634 0.8745 1.95%
2018-10-30 0 1.540 1.480 1.570 - - 0 0 - 0.855 0.822 0.872 - - 0 - 0.00%
2018-10-29 0 1.540 1.460 1.540 1.600 1.600 48,000 76,800 1.6000 0.855 0.811 0.855 0.888 0.888 86,463 0.8882 -0.65%
2018-10-26 0 1.550 1.460 1.550 - - 0 0 - 0.860 0.811 0.860 - - 0 - 0.00%
2018-10-25 0 1.550 1.470 1.560 - - 0 0 - 0.860 0.816 0.866 - - 0 - 0.00%
2018-10-24 0 1.550 1.550 1.590 1.460 1.590 598,000 934,360 1.5625 0.860 0.860 0.883 0.811 0.883 1,077,187 0.8674 6.16%
2018-10-23 0 1.460 1.320 1.490 1.460 1.550 140,000 213,580 1.5256 0.811 0.733 0.827 0.811 0.860 252,184 0.8469 -7.01%
2018-10-22 0 1.570 1.570 1.590 1.570 1.590 74,000 117,220 1.5841 0.872 0.872 0.883 0.872 0.883 133,297 0.8794 -3.09%
2018-10-19 0 1.620 1.480 1.620 - - 0 0 - 0.899 0.822 0.899 - - 0 - 0.00%
2018-10-18 0 1.620 1.220 1.620 - - 0 0 - 0.899 0.677 0.899 - - 0 - 0.00%
2018-10-16 0 1.620 1.500 1.620 - - 0 0 - 0.899 0.833 0.899 - - 0 - 0.00%
2018-10-15 0 1.620 1.520 1.640 - - 0 0 - 0.899 0.844 0.910 - - 0 - 0.00%
2018-10-12 0 1.620 1.460 1.620 1.640 1.640 28,000 45,920 1.6400 0.899 0.811 0.899 0.910 0.910 50,437 0.9104 1.25%
2018-10-11 0 1.600 1.510 1.600 1.610 1.660 60,000 98,800 1.6467 0.888 0.838 0.888 0.894 0.922 108,079 0.9141 -3.61%
2018-10-10 0 1.660 1.610 1.670 - - 0 0 - 0.922 0.894 0.927 - - 0 - 0.00%
2018-10-09 0 1.660 1.610 1.660 1.660 1.660 2,000 3,320 1.6600 0.922 0.894 0.922 0.922 0.922 3,603 0.9215 1.22%
2018-10-08 0 1.640 1.610 1.660 - - 0 0 - 0.910 0.894 0.922 - - 0 - 0.00%
2018-10-05 0 1.640 1.610 1.670 - - 0 0 - 0.910 0.894 0.927 - - 0 - 0.00%
2018-10-04 0 1.640 1.540 1.640 1.610 1.660 78,000 125,700 1.6115 0.910 0.855 0.910 0.894 0.922 140,503 0.8946 1.23%
2018-10-03 0 1.620 1.610 1.620 1.620 1.620 4,000 6,480 1.6200 0.899 0.894 0.899 0.899 0.899 7,205 0.8993 0.00%
2018-10-02 0 1.620 1.610 1.670 1.620 1.650 72,000 117,240 1.6283 0.899 0.894 0.927 0.899 0.916 129,695 0.9040 0.00%
2018-09-28 0 1.620 1.620 1.650 1.620 1.650 62,000 101,960 1.6445 0.899 0.899 0.916 0.899 0.916 111,682 0.9130 1.25%
2018-09-27 0 1.600 1.600 1.660 1.600 1.660 92,000 152,600 1.6587 0.888 0.888 0.922 0.888 0.922 165,721 0.9208 -3.61%
2018-09-26 0 1.660 1.590 1.660 - - 0 0 - 0.922 0.883 0.922 - - 0 - -0.60%
2018-09-24 0 1.670 1.670 1.700 1.660 1.670 28,000 46,660 1.6664 0.927 0.927 0.944 0.922 0.927 50,437 0.9251 -1.18%
2018-09-21 0 1.690 1.660 1.700 - - 0 0 - 0.938 0.922 0.944 - - 0 - 0.00%
2018-09-20 0 1.690 1.600 1.690 - - 0 0 - 0.938 0.888 0.938 - - 0 - 0.00%
2018-09-19 0 1.690 1.590 1.690 1.630 1.690 52,000 86,880 1.6708 0.938 0.883 0.938 0.905 0.938 93,668 0.9275 0.00%
2018-09-18 0 1.690 1.590 1.690 - - 0 0 - 0.938 0.883 0.938 - - 0 - 0.00%
2018-09-17 0 1.690 1.620 1.690 - - 0 0 - 0.938 0.899 0.938 - - 0 - -4.52%
2018-09-14 0 1.770 1.620 1.770 1.760 1.800 20,000 35,600 1.7800 0.983 0.899 0.983 0.977 0.999 36,026 0.9882 5.36%
2018-09-13 0 1.680 1.680 1.800 1.630 1.680 28,000 46,740 1.6693 0.933 0.933 0.999 0.905 0.933 50,437 0.9267 1.82%
2018-09-12 0 1.650 1.550 1.800 1.650 1.650 16,000 26,400 1.6500 0.916 0.860 0.999 0.916 0.916 28,821 0.9160 -1.20%
2018-09-11 0 1.670 1.670 1.710 1.660 1.670 30,000 49,860 1.6620 0.927 0.927 0.949 0.922 0.927 54,039 0.9227 0.60%
2018-09-10 0 1.660 1.640 1.660 - - 0 0 - 0.922 0.910 0.922 - - 0 - -1.07%
2018-09-07 0 1.720 1.660 1.720 1.720 1.720 20,000 34,400 1.7200 0.932 0.899 0.932 0.932 0.932 36,928 0.9315 0.00%
2018-09-06 0 1.720 1.690 1.720 1.720 1.720 30,000 51,600 1.7200 0.932 0.915 0.932 0.932 0.932 55,392 0.9315 0.00%
2018-09-05 0 1.720 1.680 1.720 1.680 1.720 160,000 271,640 1.6978 0.932 0.910 0.932 0.910 0.932 295,424 0.9195 1.18%
2018-09-04 0 1.700 1.680 1.700 1.670 1.700 84,000 141,540 1.6850 0.921 0.910 0.921 0.904 0.921 155,098 0.9126 2.41%
2018-09-03 0 1.660 1.660 1.720 1.650 1.660 30,000 49,540 1.6513 0.899 0.899 0.932 0.894 0.899 55,392 0.8944 -0.60%
2018-08-31 0 1.670 1.670 1.740 1.670 1.710 56,000 94,060 1.6796 0.904 0.904 0.942 0.904 0.926 103,399 0.9097 -2.91%
2018-08-30 0 1.720 1.710 1.720 1.730 1.750 706,000 1,222,780 1.7320 0.932 0.926 0.932 0.937 0.948 1,303,561 0.9380 -0.58%
2018-08-29 0 1.730 1.690 1.730 1.700 1.730 614,000 1,051,760 1.7130 0.937 0.915 0.937 0.921 0.937 1,133,691 0.9277 1.17%
2018-08-28 0 1.710 1.710 1.730 1.710 1.730 226,000 387,080 1.7127 0.926 0.926 0.937 0.926 0.937 417,287 0.9276 0.59%
2018-08-27 0 1.700 1.700 1.750 1.700 1.730 90,000 153,300 1.7033 0.921 0.921 0.948 0.921 0.937 166,176 0.9225 0.00%
2018-08-24 0 1.700 1.660 1.700 - - 0 0 - 0.921 0.899 0.921 - - 0 - 0.00%
2018-08-23 0 1.700 1.660 1.700 1.650 1.700 178,000 298,700 1.6781 0.921 0.899 0.921 0.894 0.921 328,660 0.9088 0.59%
2018-08-22 0 1.690 1.660 1.690 1.660 1.700 86,000 145,040 1.6865 0.915 0.899 0.915 0.899 0.921 158,791 0.9134 0.00%
2018-08-21 0 1.690 1.660 1.690 1.650 1.690 150,000 250,580 1.6705 0.915 0.899 0.915 0.894 0.915 276,960 0.9048 0.60%
2018-08-20 0 1.680 1.650 1.680 1.650 1.690 42,000 70,360 1.6752 0.910 0.894 0.910 0.894 0.915 77,549 0.9073 0.60%
2018-08-17 0 1.670 1.650 1.670 1.650 1.670 114,000 188,980 1.6577 0.904 0.894 0.904 0.894 0.904 210,490 0.8978 -1.18%
2018-08-16 0 1.690 1.680 1.690 1.690 1.690 4,000 6,760 1.6900 0.915 0.910 0.915 0.915 0.915 7,386 0.9153 1.20%
2018-08-15 0 1.670 1.660 1.670 1.660 1.670 126,000 209,360 1.6616 0.904 0.899 0.904 0.899 0.904 232,647 0.8999 -1.76%
2018-08-14 0 1.700 1.660 1.700 1.700 1.700 4,000 6,800 1.7000 0.921 0.899 0.921 0.921 0.921 7,386 0.9207 0.59%
2018-08-13 0 1.690 1.660 1.690 1.690 1.700 112,000 189,920 1.6957 0.915 0.899 0.915 0.915 0.921 206,797 0.9184 0.00%
2018-08-10 0 1.690 1.660 1.690 1.660 1.690 32,000 53,580 1.6744 0.915 0.899 0.915 0.899 0.915 59,085 0.9068 0.00%
2018-08-09 0 1.690 1.660 1.690 1.660 1.690 60,000 101,020 1.6837 0.915 0.899 0.915 0.899 0.915 110,784 0.9119 0.60%
2018-08-08 0 1.680 1.650 1.690 1.650 1.690 202,000 335,800 1.6624 0.910 0.894 0.915 0.894 0.915 372,973 0.9003 -0.59%
2018-08-07 0 1.690 1.660 1.690 1.660 1.690 120,000 200,520 1.6710 0.915 0.899 0.915 0.899 0.915 221,568 0.9050 0.00%
2018-08-06 0 1.690 1.660 1.700 1.660 1.700 186,000 311,220 1.6732 0.915 0.899 0.921 0.899 0.921 343,431 0.9062 -0.59%
2018-08-03 0 1.700 1.670 1.700 - - 0 0 - 0.921 0.904 0.921 - - 0 - 0.00%
2018-08-02 0 1.700 1.670 1.700 1.660 1.700 30,000 50,560 1.6853 0.921 0.904 0.921 0.899 0.921 55,392 0.9128 0.00%
2018-08-01 0 1.700 1.670 1.700 1.700 1.700 50,000 85,000 1.7000 0.921 0.904 0.921 0.921 0.921 92,320 0.9207 0.00%
2018-07-31 0 1.700 1.670 1.700 1.670 1.700 42,000 71,260 1.6967 0.921 0.904 0.921 0.904 0.921 77,549 0.9189 0.59%
2018-07-30 0 1.690 1.670 1.690 1.670 1.690 106,000 178,400 1.6830 0.915 0.904 0.915 0.904 0.915 195,719 0.9115 -0.59%
2018-07-27 0 1.700 1.660 1.700 1.670 1.700 110,000 184,000 1.6727 0.921 0.899 0.921 0.904 0.921 203,104 0.9059 0.00%
2018-07-26 0 1.700 1.660 1.700 1.660 1.700 84,000 142,600 1.6976 0.921 0.899 0.921 0.899 0.921 155,098 0.9194 0.00%
2018-07-25 0 1.700 1.650 1.700 1.600 1.700 120,000 200,180 1.6682 0.921 0.894 0.921 0.867 0.921 221,568 0.9035 1.19%
2018-07-24 0 1.680 1.620 1.680 1.650 1.690 458,000 758,700 1.6566 0.910 0.877 0.910 0.894 0.915 845,653 0.8972 -1.18%
2018-07-23 0 1.700 1.680 1.700 1.700 1.700 20,000 34,000 1.7000 0.921 0.910 0.921 0.921 0.921 36,928 0.9207 0.00%
2018-07-20 0 1.700 1.670 1.700 1.670 1.700 384,000 641,980 1.6718 0.921 0.904 0.921 0.904 0.921 709,019 0.9054 1.80%
2018-07-19 0 1.670 1.670 1.700 1.670 1.700 52,000 87,540 1.6835 0.904 0.904 0.921 0.904 0.921 96,013 0.9118 -2.34%
2018-07-18 0 1.710 1.680 1.710 1.660 1.710 124,000 208,640 1.6826 0.926 0.910 0.926 0.899 0.926 228,954 0.9113 1.18%
2018-07-17 0 1.690 1.670 1.690 1.670 1.720 228,000 384,900 1.6882 0.915 0.904 0.915 0.904 0.932 420,980 0.9143 -1.74%
2018-07-16 0 1.720 1.680 1.720 1.680 1.720 44,000 74,660 1.6968 0.932 0.910 0.932 0.910 0.932 81,242 0.9190 0.58%
2018-07-13 0 1.710 1.670 1.710 1.680 1.720 164,000 277,380 1.6913 0.926 0.904 0.926 0.910 0.932 302,810 0.9160 -1.16%
2018-07-12 0 1.730 1.660 1.730 1.710 1.730 120,000 205,320 1.7110 0.937 0.899 0.937 0.926 0.937 221,568 0.9267 1.17%
2018-07-11 0 1.710 1.680 1.710 1.650 1.720 606,000 1,007,900 1.6632 0.926 0.910 0.926 0.894 0.932 1,118,920 0.9008 1.79%
2018-07-10 0 1.680 1.680 1.700 1.680 1.700 106,000 179,600 1.6943 0.910 0.910 0.921 0.910 0.921 195,719 0.9176 -1.18%
2018-07-09 0 1.700 1.670 1.700 1.670 1.700 82,000 138,420 1.6880 0.921 0.904 0.921 0.904 0.921 151,405 0.9142 0.00%
2018-07-06 0 1.700 1.680 1.700 1.670 1.750 458,000 776,440 1.6953 0.921 0.910 0.921 0.904 0.948 845,653 0.9182 0.00%
2018-07-05 0 1.700 1.660 1.700 1.680 1.730 238,000 404,380 1.6991 0.921 0.899 0.921 0.910 0.937 439,444 0.9202 0.00%
2018-07-04 0 1.700 1.690 1.700 1.680 1.730 788,000 1,350,220 1.7135 0.921 0.915 0.921 0.910 0.937 1,454,966 0.9280 -1.73%
2018-07-03 0 1.730 1.700 1.730 1.700 1.740 320,000 554,140 1.7317 0.937 0.921 0.937 0.921 0.942 590,849 0.9379 -0.57%
2018-06-29 0 1.740 1.700 1.740 1.700 1.740 38,000 65,660 1.7279 0.942 0.921 0.942 0.921 0.942 70,163 0.9358 0.58%
2018-06-28 0 1.730 1.680 1.730 1.690 1.730 180,000 306,060 1.7003 0.937 0.910 0.937 0.915 0.937 332,353 0.9209 0.00%
2018-06-27 0 1.730 1.680 1.730 1.680 1.730 304,000 516,040 1.6975 0.937 0.910 0.937 0.910 0.937 561,307 0.9194 0.00%
2018-06-26 0 1.730 1.700 1.730 1.730 1.750 62,000 107,800 1.7387 0.937 0.921 0.937 0.937 0.948 114,477 0.9417 -0.57%
2018-06-25 0 1.740 1.690 1.750 1.710 1.750 130,000 222,460 1.7112 0.942 0.915 0.948 0.926 0.948 240,032 0.9268 0.00%
2018-06-22 0 1.740 1.690 1.740 1.690 1.740 72,000 122,620 1.7031 0.942 0.915 0.942 0.915 0.942 132,941 0.9224 -0.57%
2018-06-21 0 1.750 1.700 1.750 1.710 1.750 100,000 173,400 1.7340 0.948 0.921 0.948 0.926 0.948 184,640 0.9391 0.00%
2018-06-20 0 1.750 1.700 1.750 1.700 1.750 116,000 201,360 1.7359 0.948 0.921 0.948 0.921 0.948 214,183 0.9401 0.00%
2018-06-19 0 1.750 1.700 1.760 1.690 1.750 80,000 136,620 1.7078 0.948 0.921 0.953 0.915 0.948 147,712 0.9249 -0.57%
2018-06-15 0 1.760 1.730 1.760 1.750 1.760 24,000 42,040 1.7517 0.953 0.937 0.953 0.948 0.953 44,314 0.9487 0.57%
2018-06-14 0 1.750 1.700 1.750 1.690 1.760 326,000 570,100 1.7488 0.948 0.921 0.948 0.915 0.953 601,927 0.9471 -0.57%
2018-06-13 0 1.760 1.740 1.760 1.720 1.770 180,000 315,160 1.7509 0.953 0.942 0.953 0.932 0.959 332,353 0.9483 -0.56%
2018-06-12 0 1.770 1.720 1.770 1.760 1.770 90,000 158,760 1.7640 0.959 0.932 0.959 0.953 0.959 166,176 0.9554 0.00%
2018-06-11 0 1.770 1.760 1.770 1.760 1.780 68,000 120,420 1.7709 0.959 0.953 0.959 0.953 0.964 125,555 0.9591 0.57%
2018-06-08 0 1.760 1.710 1.760 1.750 1.770 232,000 407,440 1.7562 0.953 0.926 0.953 0.948 0.959 428,365 0.9512 -0.56%
2018-06-07 0 1.770 1.720 1.770 1.720 1.770 126,000 221,640 1.7590 0.959 0.932 0.959 0.932 0.959 232,647 0.9527 0.57%
2018-06-06 0 1.760 1.720 1.760 1.720 1.790 422,000 739,980 1.7535 0.953 0.932 0.953 0.932 0.969 779,182 0.9497 1.73%
2018-06-05 0 1.730 1.700 1.730 1.680 1.750 950,000 1,619,480 1.7047 0.937 0.921 0.937 0.910 0.948 1,754,083 0.9233 2.98%
2018-06-04 0 1.680 1.660 1.680 1.660 1.690 166,000 278,000 1.6747 0.910 0.899 0.910 0.899 0.915 306,503 0.9070 1.20%
2018-06-01 0 1.660 1.620 1.660 1.630 1.710 112,000 189,140 1.6888 0.899 0.877 0.899 0.883 0.926 206,797 0.9146 -2.92%
2018-05-31 0 1.710 1.710 1.720 1.690 1.720 106,000 179,420 1.6926 0.926 0.926 0.932 0.915 0.932 195,719 0.9167 -0.58%
2018-05-30 0 1.720 1.700 1.730 1.700 1.720 26,000 44,660 1.7177 0.932 0.921 0.937 0.921 0.932 48,006 0.9303 0.00%
2018-05-29 0 1.720 1.680 1.720 1.720 1.720 4,000 6,880 1.7200 0.932 0.910 0.932 0.932 0.932 7,386 0.9315 0.00%
2018-05-28 0 1.720 1.680 1.730 1.680 1.720 222,000 377,080 1.6986 0.932 0.910 0.937 0.910 0.932 409,901 0.9199 -0.58%
2018-05-25 0 1.730 1.690 1.730 1.700 1.740 138,000 236,260 1.7120 0.937 0.915 0.937 0.921 0.942 254,804 0.9272 -0.57%
2018-05-24 0 1.740 1.690 1.740 1.700 1.740 130,000 222,560 1.7120 0.942 0.915 0.942 0.921 0.942 240,032 0.9272 0.00%
2018-05-23 0 1.740 1.700 1.740 1.740 1.740 132,000 229,660 1.7398 0.942 0.921 0.942 0.942 0.942 243,725 0.9423 0.00%
2018-05-21 0 1.740 1.700 1.750 1.690 1.740 142,000 245,220 1.7269 0.942 0.921 0.948 0.915 0.942 262,189 0.9353 0.58%
2018-05-18 0 1.730 1.690 1.730 1.720 1.730 106,000 182,900 1.7255 0.937 0.915 0.937 0.932 0.937 195,719 0.9345 0.00%
2018-05-17 0 1.730 1.700 1.730 1.700 1.750 506,000 876,020 1.7313 0.937 0.921 0.937 0.921 0.948 934,280 0.9376 3.06%
2018-05-16 0 1.760 1.740 1.800 1.740 1.810 1,324,000 2,343,180 1.7698 0.909 0.899 0.930 0.899 0.935 2,563,032 0.9142 0.00%
2018-05-15 0 1.760 1.750 1.790 1.760 1.760 196,000 344,960 1.7600 0.909 0.904 0.925 0.909 0.909 379,422 0.9092 0.00%
2018-05-14 0 1.760 1.760 1.770 1.730 1.780 854,000 1,496,520 1.7524 0.909 0.909 0.914 0.894 0.920 1,653,194 0.9052 -1.12%
2018-05-11 0 1.780 1.750 1.780 1.750 1.810 472,000 849,240 1.7992 0.920 0.904 0.920 0.904 0.935 913,709 0.9294 -0.56%
2018-05-10 0 1.790 1.740 1.790 1.720 1.820 894,000 1,589,100 1.7775 0.925 0.899 0.925 0.889 0.940 1,730,627 0.9182 4.07%
2018-05-09 0 1.720 1.720 1.780 1.720 1.780 114,000 200,420 1.7581 0.889 0.889 0.920 0.889 0.920 220,684 0.9082 -2.82%
2018-05-08 0 1.770 1.700 1.770 1.720 1.780 58,000 102,060 1.7597 0.914 0.878 0.914 0.889 0.920 112,278 0.9090 4.12%
2018-05-07 0 1.700 1.700 1.730 1.700 1.720 126,000 215,480 1.7102 0.878 0.878 0.894 0.878 0.889 243,914 0.8834 -0.58%
2018-05-04 0 1.710 1.710 1.730 1.710 1.730 74,000 127,300 1.7203 0.883 0.883 0.894 0.883 0.894 143,251 0.8886 -1.16%
2018-05-03 0 1.730 1.680 1.730 1.660 1.730 216,000 362,920 1.6802 0.894 0.868 0.894 0.858 0.894 418,138 0.8679 2.98%
2018-05-02 0 1.680 1.670 1.730 1.680 1.730 288,000 489,060 1.6981 0.868 0.863 0.894 0.868 0.894 557,518 0.8772 -2.89%
2018-04-30 0 1.730 1.710 1.730 - - 0 0 - 0.894 0.883 0.894 - - 0 - 0.00%
2018-04-27 0 1.730 1.710 1.730 1.710 1.730 368,000 634,240 1.7235 0.894 0.883 0.894 0.883 0.894 712,384 0.8903 0.58%
2018-04-26 0 1.720 1.700 1.730 1.730 1.730 20,000 34,600 1.7300 0.889 0.878 0.894 0.894 0.894 38,716 0.8937 -0.58%
2018-04-25 0 1.730 1.720 1.730 1.710 1.740 674,000 1,164,760 1.7281 0.894 0.889 0.894 0.883 0.899 1,304,746 0.8927 1.17%
2018-04-24 0 1.710 1.700 1.720 1.710 1.720 130,000 223,300 1.7177 0.883 0.878 0.889 0.883 0.889 251,657 0.8873 0.00%
2018-04-23 0 1.710 1.710 1.720 1.700 1.740 152,000 263,020 1.7304 0.883 0.883 0.889 0.878 0.899 294,245 0.8939 -2.29%
2018-04-20 0 1.750 1.750 1.770 1.700 1.760 646,000 1,119,140 1.7324 0.904 0.904 0.914 0.878 0.909 1,250,543 0.8949 4.79%
2018-04-19 0 1.670 1.670 1.700 1.670 1.700 100,000 168,600 1.6860 0.863 0.863 0.878 0.863 0.878 193,582 0.8709 -1.76%
2018-04-18 0 1.700 1.680 1.700 1.670 1.700 196,000 329,980 1.6836 0.878 0.868 0.878 0.863 0.878 379,422 0.8697 2.41%
2018-04-17 0 1.660 1.650 1.690 1.660 1.660 48,000 79,680 1.6600 0.858 0.852 0.873 0.858 0.858 92,920 0.8575 0.00%
2018-04-16 0 1.660 1.660 1.700 1.660 1.670 220,000 367,380 1.6699 0.858 0.858 0.878 0.858 0.863 425,881 0.8626 -2.35%
2018-04-13 0 1.700 1.670 1.700 - - 0 0 - 0.878 0.863 0.878 - - 0 - 0.00%
2018-04-12 0 1.700 1.660 1.710 1.700 1.700 10,000 17,000 1.7000 0.878 0.858 0.883 0.878 0.878 19,358 0.8782 1.19%
2018-04-11 0 1.680 1.680 1.700 1.680 1.680 28,000 47,040 1.6800 0.868 0.868 0.878 0.868 0.868 54,203 0.8678 -1.18%
2018-04-10 0 1.700 1.700 1.710 1.690 1.710 112,000 190,340 1.6995 0.878 0.878 0.883 0.873 0.883 216,812 0.8779 0.59%
2018-04-09 0 1.690 1.690 1.700 1.670 1.700 162,000 273,780 1.6900 0.873 0.873 0.878 0.863 0.878 313,604 0.8730 1.20%
2018-04-06 0 1.670 1.670 1.700 1.660 1.710 360,000 600,660 1.6685 0.863 0.863 0.878 0.858 0.883 696,897 0.8619 -2.34%
2018-04-04 0 1.710 1.690 1.710 1.690 1.710 82,000 140,180 1.7095 0.883 0.873 0.883 0.873 0.883 158,738 0.8831 1.79%
2018-04-03 0 1.680 1.680 1.700 1.680 1.680 182,000 305,760 1.6800 0.868 0.868 0.878 0.868 0.868 352,320 0.8678 0.00%
2018-03-29 0 1.680 1.680 1.700 1.620 1.680 346,000 574,900 1.6616 0.868 0.868 0.878 0.837 0.868 669,795 0.8583 -0.59%
2018-03-28 0 1.690 1.670 1.700 1.660 1.730 512,000 860,520 1.6807 0.873 0.863 0.878 0.858 0.894 991,142 0.8682 -2.87%
2018-03-27 0 1.740 1.710 1.740 1.700 1.740 516,000 887,760 1.7205 0.899 0.883 0.899 0.878 0.899 998,886 0.8888 1.16%
2018-03-26 0 1.720 1.700 1.730 1.670 1.740 1,054,000 1,813,240 1.7203 0.889 0.878 0.894 0.863 0.899 2,040,359 0.8887 0.58%
2018-03-23 0 1.710 1.650 1.710 1.720 1.720 10,000 17,200 1.7200 0.883 0.852 0.883 0.889 0.889 19,358 0.8885 3.01%
2018-03-22 0 1.660 1.660 1.700 1.650 1.700 36,000 60,060 1.6683 0.858 0.858 0.878 0.852 0.878 69,690 0.8618 -1.19%
2018-03-21 0 1.680 1.680 1.690 1.670 1.710 156,000 263,380 1.6883 0.868 0.868 0.873 0.863 0.883 301,989 0.8722 2.44%
2018-03-20 0 1.640 1.640 1.690 1.640 1.690 418,000 693,920 1.6601 0.847 0.847 0.873 0.847 0.873 809,175 0.8576 -3.53%
2018-03-19 0 1.700 1.650 1.700 1.660 1.700 110,000 184,720 1.6793 0.878 0.852 0.878 0.858 0.878 212,941 0.8675 -0.58%
2018-03-16 0 1.710 1.680 1.710 1.680 1.720 230,000 389,120 1.6918 0.883 0.868 0.883 0.868 0.889 445,240 0.8740 1.18%
2018-03-15 0 1.690 1.690 1.710 1.680 1.710 214,000 364,220 1.7020 0.873 0.873 0.883 0.868 0.883 414,267 0.8792 -1.74%
2018-03-14 0 1.720 1.700 1.720 1.680 1.730 426,000 722,920 1.6970 0.889 0.878 0.889 0.868 0.894 824,661 0.8766 2.99%
2018-03-13 0 1.670 1.670 1.690 1.670 1.690 194,000 326,340 1.6822 0.863 0.863 0.873 0.863 0.873 375,550 0.8690 -1.76%
2018-03-12 0 1.700 1.660 1.700 1.660 1.700 382,000 642,760 1.6826 0.878 0.858 0.878 0.858 0.878 739,485 0.8692 0.00%
2018-03-09 0 1.700 1.690 1.730 1.690 1.720 126,000 215,120 1.7073 0.878 0.873 0.894 0.873 0.889 243,914 0.8820 -2.30%
2018-03-08 0 1.740 1.690 1.740 1.680 1.740 180,000 307,540 1.7086 0.899 0.873 0.899 0.868 0.899 348,448 0.8826 0.00%
2018-03-07 0 1.740 1.670 1.740 1.680 1.750 476,000 806,380 1.6941 0.899 0.863 0.899 0.868 0.904 921,453 0.8751 2.35%
2018-03-06 0 1.700 1.700 1.710 1.680 1.750 578,000 993,160 1.7183 0.878 0.878 0.883 0.868 0.904 1,118,907 0.8876 1.19%
2018-03-05 0 1.680 1.680 1.700 1.660 1.750 250,000 429,200 1.7168 0.868 0.868 0.878 0.858 0.904 483,956 0.8869 -2.33%
2018-03-02 0 1.720 1.720 1.740 1.700 1.720 270,000 462,600 1.7133 0.889 0.889 0.899 0.878 0.889 522,673 0.8851 1.18%
2018-03-01 0 1.700 1.700 1.770 1.660 1.740 480,000 811,500 1.6906 0.878 0.878 0.914 0.858 0.899 929,196 0.8733 3.03%
2018-02-28 0 1.650 1.640 1.670 1.630 1.700 1,130,000 1,870,080 1.6549 0.852 0.847 0.863 0.842 0.878 2,187,482 0.8549 -3.51%
2018-02-27 0 1.710 1.710 1.740 1.690 1.790 878,000 1,530,880 1.7436 0.883 0.883 0.899 0.873 0.925 1,699,654 0.9007 -3.93%
2018-02-26 0 1.780 1.760 1.780 1.660 1.860 5,546,000 9,773,400 1.7622 0.920 0.909 0.920 0.858 0.961 10,736,085 0.9103 7.23%
2018-02-23 0 1.660 1.640 1.660 1.640 1.670 2,288,000 3,776,100 1.6504 0.858 0.847 0.858 0.847 0.863 4,429,167 0.8526 3.75%
2018-02-22 0 1.600 1.600 1.620 1.600 1.650 328,000 534,180 1.6286 0.827 0.827 0.837 0.827 0.852 634,951 0.8413 -1.84%
2018-02-21 0 1.630 1.600 1.640 1.620 1.650 122,000 199,080 1.6318 0.842 0.827 0.847 0.837 0.852 236,171 0.8429 2.52%
2018-02-20 0 1.590 1.580 1.590 1.590 1.600 128,000 204,660 1.5989 0.821 0.816 0.821 0.821 0.827 247,786 0.8260 1.27%
2018-02-15 0 1.570 1.570 1.630 - - 0 0 - 0.811 0.811 0.842 - - 0 - 0.00%
2018-02-14 0 1.570 1.570 1.640 - - 0 0 - 0.811 0.811 0.847 - - 0 - 0.64%
2018-02-13 0 1.560 1.560 1.590 1.550 1.550 10,000 15,500 1.5500 0.806 0.806 0.821 0.801 0.801 19,358 0.8007 0.00%
2018-02-12 0 1.560 1.560 1.590 1.560 1.560 54,000 84,240 1.5600 0.806 0.806 0.821 0.806 0.806 104,535 0.8059 0.00%
2018-02-09 0 1.560 1.560 1.600 1.540 1.600 116,000 181,040 1.5607 0.806 0.806 0.827 0.796 0.827 224,556 0.8062 0.00%
2018-02-08 0 1.560 1.540 1.620 1.560 1.560 4,000 6,240 1.5600 0.806 0.796 0.837 0.806 0.806 7,743 0.8059 -1.27%
2018-02-07 0 1.580 1.560 1.580 1.580 1.580 20,000 31,600 1.5800 0.816 0.806 0.816 0.816 0.816 38,716 0.8162 1.28%
2018-02-06 0 1.560 1.560 1.590 1.540 1.560 24,000 37,040 1.5433 0.806 0.806 0.821 0.796 0.806 46,460 0.7972 -1.89%
2018-02-05 0 1.590 1.550 1.590 - - 0 0 - 0.821 0.801 0.821 - - 0 - 0.00%
2018-02-02 0 1.590 1.570 1.590 1.580 1.600 360,000 572,200 1.5894 0.821 0.811 0.821 0.816 0.827 696,897 0.8211 -0.62%
2018-02-01 0 1.600 1.550 1.610 1.590 1.600 182,000 290,860 1.5981 0.827 0.801 0.832 0.821 0.827 352,320 0.8256 2.56%
2018-01-31 0 1.560 1.550 1.570 1.550 1.580 258,000 402,440 1.5598 0.806 0.801 0.811 0.801 0.816 499,443 0.8058 -1.27%
2018-01-30 0 1.580 1.570 1.580 1.580 1.580 28,000 44,240 1.5800 0.816 0.811 0.816 0.816 0.816 54,203 0.8162 0.00%
2018-01-29 0 1.580 1.560 1.590 1.570 1.580 74,000 116,820 1.5786 0.816 0.806 0.821 0.811 0.816 143,251 0.8155 -0.63%
2018-01-26 0 1.590 1.580 1.600 1.580 1.590 288,000 455,800 1.5826 0.821 0.816 0.827 0.816 0.821 557,518 0.8176 1.27%
2018-01-25 0 1.570 1.570 1.600 1.570 1.580 130,000 204,360 1.5720 0.811 0.811 0.827 0.811 0.816 251,657 0.8121 -1.26%
2018-01-24 0 1.590 1.560 1.590 1.580 1.590 64,000 101,460 1.5853 0.821 0.806 0.821 0.816 0.821 123,893 0.8189 0.00%
2018-01-23 0 1.590 1.570 1.590 1.570 1.600 42,000 66,860 1.5919 0.821 0.811 0.821 0.811 0.827 81,305 0.8223 1.92%
2018-01-22 0 1.560 1.560 1.600 1.560 1.590 26,000 41,240 1.5862 0.806 0.806 0.827 0.806 0.821 50,331 0.8194 -1.89%
2018-01-19 0 1.590 1.550 1.600 1.550 1.600 456,000 712,680 1.5629 0.821 0.801 0.827 0.801 0.827 882,736 0.8074 0.63%
2018-01-18 0 1.580 1.580 1.610 1.570 1.600 364,000 577,060 1.5853 0.816 0.816 0.832 0.811 0.827 704,640 0.8189 -1.25%
2018-01-17 0 1.600 1.600 1.620 1.600 1.610 272,000 435,780 1.6021 0.827 0.827 0.837 0.827 0.832 526,544 0.8276 1.91%
2018-01-16 0 1.570 1.570 1.610 1.560 1.620 210,000 331,280 1.5775 0.811 0.811 0.832 0.806 0.837 406,523 0.8149 -3.68%
2018-01-15 0 1.630 1.580 1.630 1.590 1.630 142,000 227,680 1.6034 0.842 0.816 0.842 0.821 0.842 274,887 0.8283 1.87%
2018-01-12 0 1.600 1.590 1.620 1.590 1.600 182,000 289,700 1.5918 0.827 0.821 0.837 0.821 0.827 352,320 0.8223 -1.23%
2018-01-11 0 1.620 1.580 1.620 1.620 1.620 80,000 130,100 1.6263 0.837 0.816 0.837 0.837 0.837 154,866 0.8401 2.53%
2018-01-10 0 1.580 1.550 1.620 1.580 1.610 300,000 475,840 1.5861 0.816 0.801 0.837 0.816 0.832 580,747 0.8194 0.00%
2018-01-09 0 1.580 1.580 1.650 - - 0 0 - 0.816 0.816 0.852 - - 0 - 0.00%
2018-01-08 0 1.580 1.580 1.630 1.580 1.620 132,000 210,860 1.5974 0.816 0.816 0.842 0.816 0.837 255,529 0.8252 -3.07%
2018-01-05 0 1.630 1.590 1.630 1.630 1.640 172,000 281,020 1.6338 0.842 0.821 0.842 0.842 0.847 332,962 0.8440 0.62%
2018-01-04 0 1.620 1.600 1.630 1.590 1.640 252,000 406,360 1.6125 0.837 0.827 0.842 0.821 0.847 487,828 0.8330 3.85%
2018-01-03 0 1.560 1.560 1.590 1.560 1.560 48,000 74,880 1.5600 0.806 0.806 0.821 0.806 0.806 92,920 0.8059 0.00%
2018-01-02 0 1.560 1.560 1.580 - - 0 0 - 0.806 0.806 0.816 - - 0 - 0.65%
2017-12-29 0 1.550 1.550 1.620 1.550 1.600 352,000 550,080 1.5627 0.801 0.801 0.837 0.801 0.827 681,410 0.8073 -0.64%
2017-12-28 0 1.560 1.560 1.620 1.560 1.600 268,000 418,480 1.5615 0.806 0.806 0.837 0.806 0.827 518,801 0.8066 -0.64%
2017-12-27 0 1.570 1.560 1.600 1.560 1.620 196,000 307,940 1.5711 0.811 0.806 0.827 0.806 0.837 379,422 0.8116 0.64%
2017-12-22 0 1.560 1.560 1.590 1.560 1.590 82,021 129,451 1.5783 0.806 0.806 0.821 0.806 0.821 158,778 0.8153 -0.64%
2017-12-21 0 1.570 1.570 1.590 1.560 1.590 284,000 450,580 1.5865 0.811 0.811 0.821 0.806 0.821 549,774 0.8196 0.00%
2017-12-20 0 1.570 1.560 1.600 1.570 1.570 20,000 31,400 1.5700 0.811 0.806 0.827 0.811 0.811 38,716 0.8110 0.00%
2017-12-19 0 1.570 1.570 1.590 1.560 1.590 14,000 22,140 1.5814 0.811 0.811 0.821 0.806 0.821 27,102 0.8169 -0.63%
2017-12-18 0 1.580 1.550 1.580 1.530 1.590 70,000 109,800 1.5686 0.816 0.801 0.816 0.790 0.821 135,508 0.8103 -0.63%
2017-12-15 0 1.590 1.550 1.590 1.560 1.590 18,000 28,380 1.5767 0.821 0.801 0.821 0.806 0.821 34,845 0.8145 3.25%
2017-12-14 0 1.540 1.540 1.560 1.510 1.560 84,000 130,180 1.5498 0.796 0.796 0.806 0.780 0.806 162,609 0.8006 -2.53%
2017-12-13 0 1.580 1.580 1.600 1.560 1.580 62,000 97,500 1.5726 0.816 0.816 0.827 0.806 0.816 120,021 0.8124 0.00%
2017-12-12 0 1.580 1.580 1.590 1.580 1.590 196,000 310,680 1.5851 0.816 0.816 0.821 0.816 0.821 379,422 0.8188 1.94%
2017-12-11 0 1.550 1.550 1.580 1.540 1.550 6,000 9,260 1.5433 0.801 0.801 0.816 0.796 0.801 11,615 0.7972 0.65%
2017-12-08 0 1.540 1.540 1.560 - - 0 0 - 0.796 0.796 0.806 - - 0 - 0.00%
2017-12-07 0 1.540 1.540 1.580 1.510 1.570 80,000 124,420 1.5553 0.796 0.796 0.816 0.780 0.811 154,866 0.8034 -1.91%
2017-12-06 0 1.570 1.540 1.570 1.520 1.580 148,000 228,140 1.5415 0.811 0.796 0.811 0.785 0.816 286,502 0.7963 1.95%
2017-12-05 0 1.540 1.540 1.590 1.520 1.590 20,000 31,660 1.5830 0.796 0.796 0.821 0.785 0.821 38,716 0.8177 -3.14%
2017-12-04 0 1.590 1.560 1.590 1.560 1.590 10,000 15,660 1.5660 0.821 0.806 0.821 0.806 0.821 19,358 0.8090 1.92%
2017-12-01 0 1.560 1.560 1.590 1.550 1.590 34,000 54,120 1.5918 0.806 0.806 0.821 0.801 0.821 65,818 0.8223 -1.89%
2017-11-30 0 1.590 1.550 1.600 1.590 1.590 70,000 111,300 1.5900 0.821 0.801 0.827 0.821 0.821 135,508 0.8214 2.58%
2017-11-29 0 1.550 1.550 1.590 1.550 1.580 22,000 34,400 1.5636 0.801 0.801 0.821 0.801 0.816 42,588 0.8077 -2.52%
2017-11-28 0 1.590 1.580 1.600 1.580 1.600 80,000 127,600 1.5950 0.821 0.816 0.827 0.816 0.827 154,866 0.8239 1.27%
2017-11-27 0 1.570 1.570 1.590 1.540 1.550 94,000 145,100 1.5436 0.811 0.811 0.821 0.796 0.801 181,968 0.7974 2.61%
2017-11-24 0 1.530 1.530 1.540 1.430 1.520 60,000 88,120 1.4687 0.790 0.790 0.796 0.739 0.785 116,149 0.7587 -1.92%
2017-11-23 0 1.560 1.560 1.600 1.560 1.560 10,000 15,600 1.5600 0.806 0.806 0.827 0.806 0.806 19,358 0.8059 0.65%
2017-11-22 0 1.550 1.550 1.560 1.540 1.560 130,000 201,440 1.5495 0.801 0.801 0.806 0.796 0.806 251,657 0.8005 0.65%
2017-11-21 0 1.540 1.540 1.560 1.540 1.540 20,000 30,800 1.5400 0.796 0.796 0.806 0.796 0.796 38,716 0.7955 -1.91%
2017-11-20 0 1.570 1.530 1.580 1.510 1.570 106,000 163,300 1.5406 0.811 0.790 0.816 0.780 0.811 205,197 0.7958 -0.63%
2017-11-17 0 1.580 1.560 1.580 1.580 1.580 14,000 22,120 1.5800 0.816 0.806 0.816 0.816 0.816 27,102 0.8162 0.00%
2017-11-16 0 1.580 1.580 1.590 1.550 1.580 308,000 478,540 1.5537 0.816 0.816 0.821 0.801 0.816 596,234 0.8026 -0.63%
2017-11-15 0 1.590 1.560 1.600 1.560 1.600 48,000 75,960 1.5825 0.821 0.806 0.827 0.806 0.827 92,920 0.8175 1.27%
2017-11-14 0 1.570 1.570 1.580 1.570 1.580 118,000 186,260 1.5785 0.811 0.811 0.816 0.811 0.816 228,427 0.8154 -1.87%
2017-11-13 0 1.600 1.580 1.600 1.580 1.600 64,000 101,920 1.5925 0.827 0.816 0.827 0.816 0.827 123,893 0.8226 0.00%
2017-11-10 0 1.600 1.570 1.600 1.600 1.610 38,000 60,880 1.6021 0.827 0.811 0.827 0.827 0.832 73,561 0.8276 -0.62%
2017-11-09 0 1.610 1.570 1.610 1.550 1.620 352,000 562,260 1.5973 0.832 0.811 0.832 0.801 0.837 681,410 0.8251 3.21%
2017-11-08 0 1.560 1.560 1.590 1.560 1.600 620,000 977,840 1.5772 0.806 0.806 0.821 0.806 0.827 1,200,211 0.8147 -1.89%
2017-11-07 0 1.590 1.590 1.600 1.590 1.620 38,000 60,760 1.5989 0.821 0.821 0.827 0.821 0.837 73,561 0.8260 0.63%
2017-11-06 0 1.580 1.580 1.600 1.580 1.620 150,000 238,040 1.5869 0.816 0.816 0.827 0.816 0.837 290,374 0.8198 -3.66%
2017-11-03 0 1.640 1.600 1.640 1.630 1.640 164,000 268,100 1.6348 0.847 0.827 0.847 0.842 0.847 317,475 0.8445 0.61%
2017-11-02 0 1.630 1.600 1.630 1.600 1.640 48,000 77,880 1.6225 0.842 0.827 0.842 0.827 0.847 92,920 0.8381 0.62%
2017-11-01 0 1.620 1.590 1.620 1.590 1.620 194,000 311,500 1.6057 0.837 0.821 0.837 0.821 0.837 375,550 0.8295 -0.61%
2017-10-31 0 1.630 1.570 1.640 1.590 1.650 454,000 732,200 1.6128 0.842 0.811 0.847 0.821 0.852 878,865 0.8331 3.82%
2017-10-30 0 1.570 1.570 1.620 1.520 1.630 164,000 257,620 1.5709 0.811 0.811 0.837 0.785 0.842 317,475 0.8115 -1.87%
2017-10-27 0 1.600 1.600 1.620 1.570 1.630 452,000 723,740 1.6012 0.827 0.827 0.837 0.811 0.842 874,993 0.8271 0.00%
2017-10-26 0 1.600 1.550 1.600 1.590 1.620 98,000 157,480 1.6069 0.827 0.801 0.827 0.821 0.837 189,711 0.8301 0.63%
2017-10-25 0 1.590 1.560 1.590 1.540 1.600 114,000 179,400 1.5737 0.821 0.806 0.821 0.796 0.827 220,684 0.8129 4.61%
2017-10-24 0 1.520 1.520 1.580 1.510 1.590 890,000 1,368,040 1.5371 0.785 0.785 0.816 0.780 0.821 1,722,884 0.7940 -6.75%
2017-10-23 0 1.630 1.570 1.640 1.550 1.740 2,536,000 4,051,280 1.5975 0.842 0.811 0.847 0.801 0.899 4,909,252 0.8252 1.24%
2017-10-20 0 1.610 1.570 1.610 1.610 1.620 48,000 77,660 1.6179 0.832 0.811 0.832 0.832 0.837 92,920 0.8358 0.00%
2017-10-19 0 1.610 1.570 1.610 1.580 1.630 174,000 278,440 1.6002 0.832 0.811 0.832 0.816 0.842 336,834 0.8266 3.87%
2017-10-18 0 1.550 1.550 1.620 1.550 1.600 254,000 399,960 1.5746 0.801 0.801 0.837 0.801 0.827 491,700 0.8134 -3.13%
2017-10-17 0 1.600 1.600 1.620 1.600 1.650 450,000 740,060 1.6446 0.827 0.827 0.837 0.827 0.852 871,121 0.8495 -1.84%
2017-10-16 0 1.630 1.580 1.630 1.580 1.630 166,000 264,480 1.5933 0.842 0.816 0.842 0.816 0.842 321,347 0.8230 0.62%
2017-10-13 0 1.620 1.600 1.630 1.580 1.620 262,000 419,100 1.5996 0.837 0.827 0.842 0.816 0.837 507,186 0.8263 -0.61%
2017-10-12 0 1.630 1.600 1.630 1.580 1.650 302,000 487,080 1.6128 0.842 0.827 0.842 0.816 0.852 584,619 0.8332 1.24%
2017-10-11 0 1.610 1.570 1.610 1.540 1.660 640,000 1,016,940 1.5890 0.832 0.811 0.832 0.796 0.858 1,238,928 0.8208 1.26%
2017-10-10 0 1.590 1.590 1.610 1.570 1.710 1,850,000 3,019,660 1.6322 0.821 0.821 0.832 0.811 0.883 3,581,276 0.8432 -6.47%
2017-10-09 0 1.700 1.650 1.700 1.440 1.740 2,072,000 3,352,300 1.6179 0.878 0.852 0.878 0.744 0.899 4,011,029 0.8358 16.44%
2017-10-06 0 1.460 1.440 1.460 1.440 1.460 306,000 443,920 1.4507 0.754 0.744 0.754 0.744 0.754 592,362 0.7494 0.69%
2017-10-04 0 1.450 1.430 1.450 1.440 1.450 110,000 159,480 1.4498 0.749 0.739 0.749 0.744 0.749 212,941 0.7489 0.00%
2017-10-03 0 1.450 1.430 1.450 1.450 1.470 90,000 131,220 1.4580 0.749 0.739 0.749 0.749 0.759 174,224 0.7532 1.40%
2017-09-29 0 1.430 1.410 1.440 1.400 1.460 542,000 777,600 1.4347 0.739 0.728 0.744 0.723 0.754 1,049,217 0.7411 -0.69%
2017-09-28 0 1.440 1.410 1.440 1.430 1.440 80,000 114,800 1.4350 0.744 0.728 0.744 0.739 0.744 154,866 0.7413 0.00%
2017-09-27 0 1.440 1.410 1.440 1.400 1.440 110,000 156,300 1.4209 0.744 0.728 0.744 0.723 0.744 212,941 0.7340 -0.69%
2017-09-26 0 1.450 1.410 1.450 1.400 1.460 152,000 218,820 1.4396 0.749 0.728 0.749 0.723 0.754 294,245 0.7437 1.40%
2017-09-25 0 1.430 1.380 1.440 1.370 1.440 62,000 87,800 1.4161 0.739 0.713 0.744 0.708 0.744 120,021 0.7315 -0.69%
2017-09-22 0 1.440 1.420 1.440 1.380 1.440 366,000 518,640 1.4170 0.744 0.734 0.744 0.713 0.744 708,512 0.7320 2.86%
2017-09-21 0 1.400 1.400 1.430 1.400 1.440 278,000 390,000 1.4029 0.723 0.723 0.739 0.723 0.744 538,159 0.7247 0.00%
2017-09-20 0 1.400 1.400 1.430 1.110 1.440 158,000 224,580 1.4214 0.723 0.723 0.739 0.573 0.744 305,860 0.7343 -2.78%
2017-09-19 0 1.440 1.430 1.440 1.410 1.440 170,000 242,660 1.4274 0.744 0.739 0.744 0.728 0.744 329,090 0.7374 2.13%
2017-09-18 0 1.410 1.380 1.440 1.380 1.450 162,000 231,600 1.4296 0.728 0.713 0.744 0.713 0.749 313,604 0.7385 -2.08%
2017-09-15 0 1.440 1.420 1.440 1.410 1.450 62,000 88,960 1.4348 0.744 0.734 0.744 0.728 0.749 120,021 0.7412 0.70%
2017-09-14 0 1.430 1.410 1.430 1.410 1.430 58,000 82,400 1.4207 0.739 0.728 0.739 0.728 0.739 112,278 0.7339 -0.69%
2017-09-13 0 1.440 1.400 1.440 1.390 1.440 72,000 102,080 1.4178 0.744 0.723 0.744 0.718 0.744 139,379 0.7324 -0.69%
2017-09-12 0 1.450 1.420 1.450 1.400 1.450 40,000 56,660 1.4165 0.749 0.734 0.749 0.723 0.749 77,433 0.7317 2.84%
2017-09-11 0 1.410 1.410 1.460 1.400 1.460 132,000 188,420 1.4274 0.728 0.728 0.754 0.723 0.754 255,529 0.7374 -1.40%
2017-09-08 0 1.430 1.430 1.450 1.430 1.450 36,000 51,620 1.4339 0.739 0.739 0.749 0.739 0.749 69,690 0.7407 -0.69%
2017-09-07 0 1.440 1.420 1.440 1.430 1.440 90,000 128,900 1.4322 0.744 0.734 0.744 0.739 0.744 174,224 0.7399 -1.37%
2017-09-06 0 1.460 1.440 1.460 1.420 1.470 222,000 321,300 1.4473 0.754 0.744 0.754 0.734 0.759 429,753 0.7476 1.39%
2017-09-05 0 1.440 1.440 1.460 1.440 1.460 190,000 275,100 1.4479 0.744 0.744 0.754 0.744 0.754 367,807 0.7479 -1.37%
2017-09-04 0 1.460 1.430 1.460 1.420 1.460 308,000 444,780 1.4441 0.754 0.739 0.754 0.734 0.754 596,234 0.7460 0.00%
2017-09-01 0 1.460 1.420 1.460 1.430 1.470 128,000 185,500 1.4492 0.754 0.734 0.754 0.739 0.759 247,786 0.7486 0.00%
2017-08-31 0 1.460 1.420 1.460 1.400 1.480 500,000 718,920 1.4378 0.754 0.734 0.754 0.723 0.765 967,912 0.7428 0.00%
2017-08-30 0 1.460 1.420 1.460 1.420 1.500 1,704,000 2,489,760 1.4611 0.754 0.734 0.754 0.734 0.775 3,298,646 0.7548 4.29%
2017-08-29 0 1.400 1.400 1.420 1.390 1.420 276,000 387,960 1.4057 0.723 0.723 0.734 0.718 0.734 534,288 0.7261 -0.71%
2017-08-28 0 1.410 1.400 1.420 1.390 1.430 568,000 797,800 1.4046 0.728 0.723 0.734 0.718 0.739 1,099,549 0.7256 0.71%
2017-08-25 0 1.400 1.400 1.420 1.400 1.440 212,000 300,060 1.4154 0.723 0.723 0.734 0.723 0.744 410,395 0.7311 -0.71%
2017-08-24 0 1.410 1.390 1.410 1.400 1.420 50,000 70,700 1.4140 0.728 0.718 0.728 0.723 0.734 96,791 0.7304 0.00%
2017-08-22 0 1.410 1.380 1.410 1.380 1.440 244,000 341,800 1.4008 0.728 0.713 0.728 0.713 0.744 472,341 0.7236 -0.70%
2017-08-21 0 1.420 1.390 1.420 1.410 1.420 104,000 147,260 1.4160 0.734 0.718 0.734 0.728 0.734 201,326 0.7315 0.71%
2017-08-18 0 1.410 1.380 1.410 1.390 1.410 138,000 193,520 1.4023 0.728 0.713 0.728 0.718 0.728 267,144 0.7244 0.00%
2017-08-17 0 1.410 1.390 1.410 1.390 1.410 206,000 287,640 1.3963 0.728 0.718 0.728 0.718 0.728 398,780 0.7213 2.17%
2017-08-16 0 1.380 1.380 1.410 1.380 1.430 542,000 759,140 1.4006 0.713 0.713 0.728 0.713 0.739 1,049,217 0.7235 -0.72%
2017-08-15 0 1.390 1.380 1.390 1.380 1.430 208,000 289,760 1.3931 0.718 0.713 0.718 0.713 0.739 402,652 0.7196 0.00%
2017-08-14 0 1.390 1.370 1.390 1.340 1.450 658,000 918,120 1.3953 0.718 0.708 0.718 0.692 0.749 1,273,773 0.7208 0.72%
2017-08-11 0 1.380 1.380 1.420 1.280 1.390 1,012,000 1,370,060 1.3538 0.713 0.713 0.734 0.661 0.718 1,959,055 0.6993 3.76%
2017-08-10 0 1.330 1.330 1.340 1.330 1.360 726,000 982,320 1.3531 0.687 0.687 0.692 0.687 0.703 1,405,409 0.6990 -1.48%
2017-08-09 0 1.350 1.340 1.370 1.340 1.390 800,000 1,080,620 1.3508 0.697 0.692 0.708 0.692 0.718 1,548,660 0.6978 -3.57%
2017-08-08 0 1.400 1.370 1.400 1.390 1.420 278,000 387,960 1.3955 0.723 0.708 0.723 0.718 0.734 538,159 0.7209 0.00%
2017-08-07 0 1.400 1.380 1.410 1.370 1.420 466,000 654,840 1.4052 0.723 0.713 0.728 0.708 0.734 902,094 0.7259 2.19%
2017-08-04 0 1.370 1.370 1.380 1.360 1.430 704,000 982,880 1.3961 0.708 0.708 0.713 0.703 0.739 1,362,821 0.7212 -0.72%
2017-08-03 0 1.380 1.380 1.400 1.380 1.400 162,000 224,680 1.3869 0.713 0.713 0.723 0.713 0.723 313,604 0.7164 -1.43%
2017-08-02 0 1.400 1.370 1.400 1.360 1.420 345,999 475,558 1.3744 0.723 0.708 0.723 0.703 0.734 669,793 0.7100 1.45%
2017-08-01 0 1.380 1.360 1.390 1.340 1.400 376,000 514,260 1.3677 0.713 0.703 0.718 0.692 0.723 727,870 0.7065 0.00%
2017-07-31 0 1.380 1.390 1.400 1.330 1.390 452,000 613,540 1.3574 0.713 0.718 0.723 0.687 0.718 874,993 0.7012 2.99%
2017-07-28 0 1.340 1.320 1.330 1.320 1.430 1,392,000 1,906,740 1.3698 0.692 0.682 0.687 0.682 0.739 2,694,668 0.7076 -6.29%
2017-07-27 0 1.430 1.400 1.430 1.380 1.430 856,000 1,205,540 1.4083 0.739 0.723 0.739 0.713 0.739 1,657,066 0.7275 -1.38%
2017-07-26 0 1.450 1.440 1.460 1.410 1.510 3,490,000 5,126,640 1.4690 0.749 0.744 0.754 0.728 0.780 6,756,029 0.7588 -2.68%
2017-07-25 0 1.490 1.480 1.490 1.470 1.620 23,376,000 34,979,860 1.4964 0.770 0.765 0.770 0.759 0.837 45,251,844 0.7730 0.68%
2017-07-24 0 1.480 1.470 1.500 1.470 1.550 4,236,600 6,361,510 1.5016 0.765 0.759 0.775 0.759 0.801 8,201,316 0.7757 -1.99%
2017-07-21 0 1.510 1.500 1.520 1.340 1.560 7,438,000 10,935,700 1.4702 0.780 0.775 0.785 0.692 0.806 14,398,666 0.7595 9.42%
2017-07-20 0 1.380 1.370 1.380 1.370 1.430 1,662,000 2,322,900 1.3977 0.713 0.708 0.713 0.708 0.739 3,217,341 0.7220 0.00%
2017-07-19 0 1.380 1.380 1.390 1.320 1.430 2,486,000 3,415,940 1.3741 0.713 0.713 0.718 0.682 0.739 4,812,461 0.7098 1.47%
2017-07-18 0 1.360 1.360 1.370 1.270 1.460 11,226,000 15,477,100 1.3787 0.703 0.703 0.708 0.656 0.754 21,731,571 0.7122 6.25%
2017-07-17 0 1.280 1.300 1.310 1.220 1.350 4,604,000 5,914,360 1.2846 0.661 0.672 0.677 0.630 0.697 8,912,538 0.6636 -3.03%
2017-07-14 0 1.320 1.320 1.330 1.260 1.340 5,930,000 7,664,560 1.2925 0.682 0.682 0.687 0.651 0.692 11,479,442 0.6677 4.76%
2017-07-13 0 1.260 1.250 1.260 1.240 1.370 11,454,021 14,952,907 1.3055 0.651 0.646 0.651 0.641 0.708 22,172,979 0.6744 3.28%
2017-07-12 0 1.220 1.210 1.230 1.210 1.520 35,004,000 48,565,420 1.3874 0.630 0.625 0.635 0.625 0.785 67,761,616 0.7167

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