China Xinhua Education Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02779  2018-03-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-12 0 0.570 0.560 0.570 0.560 0.570 175,000 99,680 0.5696 0.570 0.560 0.570 0.560 0.570 175,000 0.5696 0.00%
2026-01-09 0 0.570 0.550 0.570 0.550 0.570 214,000 119,800 0.5598 0.570 0.550 0.570 0.550 0.570 214,000 0.5598 1.79%
2026-01-08 0 0.560 0.550 0.560 0.560 0.570 661,000 371,740 0.5624 0.560 0.550 0.560 0.560 0.570 661,000 0.5624 -3.45%
2026-01-07 0 0.580 0.560 0.580 0.560 0.580 204,000 114,420 0.5609 0.580 0.560 0.580 0.560 0.580 204,000 0.5609 1.75%
2026-01-06 0 0.570 0.560 0.570 0.560 0.570 103,000 57,930 0.5624 0.570 0.560 0.570 0.560 0.570 103,000 0.5624 0.00%
2026-01-05 0 0.570 0.560 0.570 0.550 0.570 697,000 385,970 0.5538 0.570 0.560 0.570 0.550 0.570 697,000 0.5538 1.79%
2026-01-02 0 0.560 0.550 0.560 0.550 0.560 115,000 63,290 0.5503 0.560 0.550 0.560 0.550 0.560 115,000 0.5503 0.00%
2025-12-31 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2025-12-30 0 0.560 0.540 0.560 0.540 0.560 44,000 23,960 0.5445 0.560 0.540 0.560 0.540 0.560 44,000 0.5445 1.82%
2025-12-29 0 0.550 0.540 0.560 0.540 0.550 183,000 100,590 0.5497 0.550 0.540 0.560 0.540 0.550 183,000 0.5497 -1.79%
2025-12-24 0 0.560 0.550 0.560 0.550 0.560 20,244 11,134 0.5500 0.560 0.550 0.560 0.550 0.560 20,244 0.5500 -1.75%
2025-12-23 0 0.570 0.560 0.570 0.560 0.570 101,000 56,630 0.5607 0.570 0.560 0.570 0.560 0.570 101,000 0.5607 1.79%
2025-12-22 0 0.560 0.550 0.560 0.550 0.560 67,000 37,450 0.5590 0.560 0.550 0.560 0.550 0.560 67,000 0.5590 0.00%
2025-12-19 0 0.560 0.540 0.560 0.540 0.560 436,000 239,740 0.5499 0.560 0.540 0.560 0.540 0.560 436,000 0.5499 1.82%
2025-12-18 0 0.550 0.540 0.550 0.540 0.550 54,000 29,590 0.5480 0.550 0.540 0.550 0.540 0.550 54,000 0.5480 0.00%
2025-12-17 0 0.550 0.530 0.550 0.530 0.550 1,442,000 778,460 0.5398 0.550 0.530 0.550 0.530 0.550 1,442,000 0.5398 1.85%
2025-12-16 0 0.540 0.540 0.550 0.540 0.560 1,183,000 651,870 0.5510 0.540 0.540 0.550 0.540 0.560 1,183,000 0.5510 -5.26%
2025-12-15 0 0.570 0.560 0.570 0.550 0.570 998,000 553,720 0.5548 0.570 0.560 0.570 0.550 0.570 998,000 0.5548 0.00%
2025-12-12 0 0.570 0.550 0.570 0.550 0.570 416,000 230,590 0.5543 0.570 0.550 0.570 0.550 0.570 416,000 0.5543 0.00%
2025-12-11 0 0.570 0.550 0.570 0.560 0.570 312,000 174,730 0.5600 0.570 0.550 0.570 0.560 0.570 312,000 0.5600 0.00%
2025-12-10 0 0.570 0.560 0.570 0.550 0.570 140,000 78,300 0.5593 0.570 0.560 0.570 0.550 0.570 140,000 0.5593 1.79%
2025-12-09 0 0.560 0.550 0.560 0.550 0.560 226,000 125,790 0.5566 0.560 0.550 0.560 0.550 0.560 226,000 0.5566 -1.75%
2025-12-08 0 0.570 0.560 0.570 0.560 0.570 454,000 255,040 0.5618 0.570 0.560 0.570 0.560 0.570 454,000 0.5618 0.00%
2025-12-05 0 0.570 0.560 0.570 0.560 0.570 93,000 52,610 0.5657 0.570 0.560 0.570 0.560 0.570 93,000 0.5657 -1.72%
2025-12-04 0 0.580 0.560 0.580 0.560 0.580 400,000 228,130 0.5703 0.580 0.560 0.580 0.560 0.580 400,000 0.5703 0.00%
2025-12-03 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - -1.69%
2025-12-02 0 0.590 0.570 0.580 0.570 0.590 103,000 59,230 0.5750 0.590 0.570 0.580 0.570 0.590 103,000 0.5750 1.72%
2025-12-01 0 0.580 0.570 0.580 0.570 0.590 97,000 56,710 0.5846 0.580 0.570 0.580 0.570 0.590 97,000 0.5846 0.00%
2025-11-28 0 0.580 0.570 0.590 0.570 0.580 330,000 189,160 0.5732 0.580 0.570 0.590 0.570 0.580 330,000 0.5732 0.00%
2025-11-27 0 0.580 0.570 0.580 0.570 0.580 37,000 21,410 0.5786 0.580 0.570 0.580 0.570 0.580 37,000 0.5786 0.00%
2025-11-26 0 0.580 0.570 0.580 0.550 0.580 950,000 540,730 0.5692 0.580 0.570 0.580 0.550 0.580 950,000 0.5692 3.57%
2025-11-25 0 0.560 0.550 0.560 0.550 0.570 257,000 143,290 0.5575 0.560 0.550 0.560 0.550 0.570 257,000 0.5575 0.00%
2025-11-24 0 0.560 0.550 0.560 0.540 0.560 286,000 158,140 0.5529 0.560 0.550 0.560 0.540 0.560 286,000 0.5529 1.82%
2025-11-21 0 0.550 0.540 0.550 0.540 0.570 1,405,000 773,920 0.5508 0.550 0.540 0.550 0.540 0.570 1,405,000 0.5508 -5.17%
2025-11-20 0 0.580 0.570 0.580 0.550 0.580 1,557,000 876,380 0.5629 0.580 0.570 0.580 0.550 0.580 1,557,000 0.5629 0.00%
2025-11-19 0 0.580 0.570 0.580 0.570 0.600 2,352,000 1,381,990 0.5876 0.580 0.570 0.580 0.570 0.600 2,352,000 0.5876 -3.33%
2025-11-18 0 0.600 0.600 0.610 0.600 0.620 1,180,000 717,790 0.6083 0.600 0.600 0.610 0.600 0.620 1,180,000 0.6083 -4.76%
2025-11-17 0 0.630 0.620 0.630 0.610 0.630 57,000 35,170 0.6170 0.630 0.620 0.630 0.610 0.630 57,000 0.6170 0.00%
2025-11-14 0 0.630 0.620 0.630 0.620 0.640 180,000 112,500 0.6250 0.630 0.620 0.630 0.620 0.640 180,000 0.6250 -3.08%
2025-11-13 0 0.650 0.620 0.650 0.620 0.650 240,000 150,470 0.6270 0.650 0.620 0.650 0.620 0.650 240,000 0.6270 1.56%
2025-11-12 0 0.640 0.630 0.640 0.630 0.650 1,137,000 722,690 0.6356 0.640 0.630 0.640 0.630 0.650 1,137,000 0.6356 -1.54%
2025-11-11 0 0.650 0.640 0.650 0.640 0.660 288,000 186,940 0.6491 0.650 0.640 0.650 0.640 0.660 288,000 0.6491 -2.99%
2025-11-10 0 0.670 0.650 0.670 0.630 0.670 1,422,000 915,700 0.6440 0.670 0.650 0.670 0.630 0.670 1,422,000 0.6440 4.69%
2025-11-07 0 0.640 0.620 0.640 0.620 0.640 918,000 581,680 0.6336 0.640 0.620 0.640 0.620 0.640 918,000 0.6336 0.00%
2025-11-06 0 0.640 0.620 0.640 0.620 0.650 328,000 209,100 0.6375 0.640 0.620 0.640 0.620 0.650 328,000 0.6375 0.00%
2025-11-05 0 0.640 0.630 0.640 0.610 0.640 328,000 201,780 0.6152 0.640 0.630 0.640 0.610 0.640 328,000 0.6152 3.23%
2025-11-04 0 0.620 0.610 0.620 0.610 0.630 345,000 213,980 0.6202 0.620 0.610 0.620 0.610 0.630 345,000 0.6202 -1.59%
2025-11-03 0 0.630 0.620 0.630 0.630 0.650 307,000 194,310 0.6329 0.630 0.620 0.630 0.630 0.650 307,000 0.6329 -3.08%
2025-10-31 0 0.650 0.640 0.650 0.640 0.670 350,000 225,100 0.6431 0.650 0.640 0.650 0.640 0.670 350,000 0.6431 -2.99%
2025-10-30 0 0.670 0.650 0.670 0.650 0.670 427,000 280,040 0.6558 0.670 0.650 0.670 0.650 0.670 427,000 0.6558 0.00%
2025-10-28 0 0.670 0.660 0.670 0.660 0.680 974,000 649,460 0.6668 0.670 0.660 0.670 0.660 0.680 974,000 0.6668 -2.90%
2025-10-27 0 0.690 0.680 0.690 0.680 0.690 149,000 102,210 0.6860 0.690 0.680 0.690 0.680 0.690 149,000 0.6860 0.00%
2025-10-24 0 0.690 0.680 0.690 0.680 0.710 179,000 123,450 0.6897 0.690 0.680 0.690 0.680 0.710 179,000 0.6897 -2.82%
2025-10-23 0 0.710 0.690 0.710 0.680 0.710 399,000 276,370 0.6927 0.710 0.690 0.710 0.680 0.710 399,000 0.6927 1.43%
2025-10-22 0 0.700 0.690 0.700 0.690 0.700 319,000 220,550 0.6914 0.700 0.690 0.700 0.690 0.700 319,000 0.6914 -1.41%
2025-10-21 0 0.710 0.700 0.710 0.700 0.720 1,072,000 754,930 0.7042 0.710 0.700 0.710 0.700 0.720 1,072,000 0.7042 -1.39%
2025-10-20 0 0.720 0.710 0.720 0.700 0.730 225,000 159,220 0.7076 0.720 0.710 0.720 0.700 0.730 225,000 0.7076 2.86%
2025-10-17 0 0.700 0.690 0.700 0.690 0.750 938,000 665,970 0.7100 0.700 0.690 0.700 0.690 0.750 938,000 0.7100 -4.11%
2025-10-16 0 0.730 0.720 0.730 0.720 0.760 1,028,000 758,880 0.7382 0.730 0.720 0.730 0.720 0.760 1,028,000 0.7382 2.82%
2025-10-15 0 0.710 0.700 0.710 0.710 0.760 793,000 570,600 0.7195 0.710 0.700 0.710 0.710 0.760 793,000 0.7195 -5.33%
2025-10-14 0 0.750 0.730 0.740 0.670 0.780 2,806,000 2,062,590 0.7351 0.750 0.730 0.740 0.670 0.780 2,806,000 0.7351 4.17%
2025-10-13 0 0.720 0.710 0.720 0.700 0.730 695,000 494,820 0.7120 0.720 0.710 0.720 0.700 0.730 695,000 0.7120 -2.70%
2025-10-10 0 0.740 0.730 0.740 0.710 0.760 1,404,000 1,024,220 0.7295 0.740 0.730 0.740 0.710 0.760 1,404,000 0.7295 -2.63%
2025-10-09 0 0.760 0.750 0.760 0.750 0.790 2,350,000 1,812,160 0.7711 0.760 0.750 0.760 0.750 0.790 2,350,000 0.7711 0.00%
2025-10-08 0 0.760 0.750 0.760 0.720 0.780 1,902,000 1,440,990 0.7576 0.760 0.750 0.760 0.720 0.780 1,902,000 0.7576 1.33%
2025-10-06 0 0.750 0.740 0.750 0.730 0.780 1,033,000 775,570 0.7508 0.750 0.740 0.750 0.730 0.780 1,033,000 0.7508 -1.32%
2025-10-03 0 0.760 0.750 0.770 0.710 0.800 7,249,000 5,531,810 0.7631 0.760 0.750 0.770 0.710 0.800 7,249,000 0.7631 8.57%
2025-10-02 0 0.700 0.690 0.700 0.680 0.700 162,000 112,630 0.6952 0.700 0.690 0.700 0.680 0.700 162,000 0.6952 0.00%
2025-09-30 0 0.700 0.690 0.700 0.690 0.710 420,000 293,150 0.6980 0.700 0.690 0.700 0.690 0.710 420,000 0.6980 0.00%
2025-09-29 0 0.700 0.690 0.700 0.680 0.720 1,597,000 1,115,930 0.6988 0.700 0.690 0.700 0.680 0.720 1,597,000 0.6988 2.94%
2025-09-26 0 0.680 0.670 0.680 0.640 0.680 453,000 298,470 0.6589 0.680 0.670 0.680 0.640 0.680 453,000 0.6589 0.00%
2025-09-25 0 0.680 0.660 0.680 0.660 0.700 682,000 458,550 0.6724 0.680 0.660 0.680 0.660 0.700 682,000 0.6724 -2.86%
2025-09-24 0 0.700 0.680 0.700 0.680 0.700 256,000 175,490 0.6855 0.700 0.680 0.700 0.680 0.700 256,000 0.6855 0.00%
2025-09-23 0 0.700 0.690 0.700 0.680 0.710 462,000 317,540 0.6873 0.700 0.690 0.700 0.680 0.710 462,000 0.6873 -1.41%
2025-09-22 0 0.710 0.710 0.720 0.680 0.730 646,000 449,710 0.6961 0.710 0.710 0.720 0.680 0.730 646,000 0.6961 -1.39%
2025-09-19 0 0.720 0.710 0.720 0.700 0.730 2,208,000 1,572,730 0.7123 0.720 0.710 0.720 0.700 0.730 2,208,000 0.7123 -1.37%
2025-09-18 0 0.730 0.720 0.730 0.690 0.730 6,219,000 4,392,010 0.7062 0.730 0.720 0.730 0.690 0.730 6,219,000 0.7062 0.00%
2025-09-17 0 0.730 0.720 0.730 0.650 0.740 10,463,000 7,424,710 0.7096 0.730 0.720 0.730 0.650 0.740 10,463,000 0.7096 12.31%
2025-09-16 0 0.650 0.640 0.650 0.630 0.670 2,564,000 1,651,810 0.6442 0.650 0.640 0.650 0.630 0.670 2,564,000 0.6442 -2.99%
2025-09-15 0 0.670 0.660 0.670 0.650 0.730 4,492,000 3,063,610 0.6820 0.670 0.660 0.670 0.650 0.730 4,492,000 0.6820 -1.47%
2025-09-12 0 0.680 0.670 0.680 0.600 0.700 7,853,000 5,113,220 0.6511 0.680 0.670 0.680 0.600 0.700 7,853,000 0.6511 11.48%
2025-09-11 0 0.610 0.600 0.610 0.600 0.620 859,000 523,970 0.6100 0.610 0.600 0.610 0.600 0.620 859,000 0.6100 0.00%
2025-09-10 0 0.610 0.600 0.610 0.610 0.630 1,415,000 873,770 0.6175 0.610 0.600 0.610 0.610 0.630 1,415,000 0.6175 -1.61%
2025-09-09 0 0.620 0.610 0.620 0.610 0.640 1,654,000 1,027,390 0.6212 0.620 0.610 0.620 0.610 0.640 1,654,000 0.6212 0.00%
2025-09-08 0 0.620 0.610 0.620 0.600 0.630 941,000 579,060 0.6154 0.620 0.610 0.620 0.600 0.630 941,000 0.6154 3.33%
2025-09-05 0 0.600 0.600 0.610 0.600 0.610 674,000 410,420 0.6089 0.600 0.600 0.610 0.600 0.610 674,000 0.6089 0.00%
2025-09-04 0 0.600 0.600 0.610 0.600 0.610 660,000 400,080 0.6062 0.600 0.600 0.610 0.600 0.610 660,000 0.6062 -4.76%
2025-09-03 0 0.630 0.620 0.630 0.620 0.640 1,390,000 864,880 0.6222 0.630 0.620 0.630 0.620 0.640 1,390,000 0.6222 1.61%
2025-09-02 0 0.620 0.610 0.620 0.610 0.630 3,339,000 2,074,450 0.6213 0.620 0.610 0.620 0.610 0.630 3,339,000 0.6213 0.00%
2025-09-01 0 0.620 0.620 0.630 0.580 0.630 4,513,000 2,762,230 0.6121 0.620 0.620 0.630 0.580 0.630 4,513,000 0.6121 8.77%
2025-08-29 0 0.570 0.570 0.580 0.560 0.580 795,000 453,040 0.5699 0.570 0.570 0.580 0.560 0.580 795,000 0.5699 0.00%
2025-08-28 0 0.570 0.560 0.570 0.570 0.570 500,000 285,000 0.5700 0.570 0.560 0.570 0.570 0.570 500,000 0.5700 -1.72%
2025-08-27 0 0.580 0.570 0.580 0.570 0.590 477,000 277,510 0.5818 0.580 0.570 0.580 0.570 0.590 477,000 0.5818 -1.69%
2025-08-26 0 0.590 0.580 0.590 0.570 0.590 394,000 228,650 0.5803 0.590 0.580 0.590 0.570 0.590 394,000 0.5803 1.72%
2025-08-25 0 0.580 0.580 0.590 0.580 0.590 487,000 282,750 0.5806 0.580 0.580 0.590 0.580 0.590 487,000 0.5806 0.00%
2025-08-22 0 0.580 0.570 0.590 0.560 0.580 1,097,000 621,380 0.5664 0.580 0.570 0.590 0.560 0.580 1,097,000 0.5664 0.00%
2025-08-21 0 0.580 0.570 0.590 0.570 0.590 666,000 384,520 0.5774 0.580 0.570 0.590 0.570 0.590 666,000 0.5774 0.00%
2025-08-20 0 0.580 0.580 0.590 0.580 0.590 508,000 296,830 0.5843 0.580 0.580 0.590 0.580 0.590 508,000 0.5843 0.00%
2025-08-19 0 0.580 0.580 0.590 0.570 0.590 1,801,000 1,044,670 0.5800 0.580 0.580 0.590 0.570 0.590 1,801,000 0.5800 -1.69%
2025-08-18 0 0.590 0.580 0.600 0.590 0.600 281,000 166,240 0.5916 0.590 0.580 0.600 0.590 0.600 281,000 0.5916 0.00%
2025-08-15 0 0.590 0.590 0.600 0.580 0.600 75,000 44,220 0.5896 0.590 0.590 0.600 0.580 0.600 75,000 0.5896 0.00%
2025-08-14 0 0.590 0.590 0.600 0.590 0.600 138,000 82,200 0.5957 0.590 0.590 0.600 0.590 0.600 138,000 0.5957 -1.67%
2025-08-13 0 0.600 0.600 0.620 0.590 0.600 105,000 62,950 0.5995 0.600 0.600 0.620 0.590 0.600 105,000 0.5995 0.00%
2025-08-12 0 0.600 0.590 0.600 0.590 0.600 664,000 398,360 0.5999 0.600 0.590 0.600 0.590 0.600 664,000 0.5999 0.00%
2025-08-11 0 0.600 0.590 0.600 0.590 0.620 362,000 217,350 0.6004 0.600 0.590 0.600 0.590 0.620 362,000 0.6004 0.00%
2025-08-08 0 0.600 0.580 0.600 0.590 0.600 490,000 291,000 0.5939 0.600 0.580 0.600 0.590 0.600 490,000 0.5939 0.00%
2025-08-07 0 0.600 0.590 0.600 0.590 0.610 657,000 393,260 0.5986 0.600 0.590 0.600 0.590 0.610 657,000 0.5986 0.00%
2025-08-06 0 0.600 0.590 0.600 0.590 0.600 122,000 72,930 0.5978 0.600 0.590 0.600 0.590 0.600 122,000 0.5978 0.00%
2025-08-05 0 0.600 0.590 0.600 0.590 0.610 311,000 186,570 0.5999 0.600 0.590 0.600 0.590 0.610 311,000 0.5999 0.00%
2025-08-04 0 0.600 0.590 0.600 0.590 0.600 193,000 115,750 0.5997 0.600 0.590 0.600 0.590 0.600 193,000 0.5997 1.69%
2025-08-01 0 0.590 0.590 0.600 0.590 0.590 142,000 83,780 0.5900 0.590 0.590 0.600 0.590 0.590 142,000 0.5900 0.00%
2025-07-31 0 0.590 0.590 0.610 0.590 0.610 1,025,000 614,010 0.5990 0.590 0.590 0.610 0.590 0.610 1,025,000 0.5990 -4.84%
2025-07-30 0 0.620 0.600 0.620 0.600 0.620 698,000 421,740 0.6042 0.620 0.600 0.620 0.600 0.620 698,000 0.6042 0.00%
2025-07-29 0 0.620 0.610 0.620 0.610 0.630 66,000 41,420 0.6276 0.620 0.610 0.620 0.610 0.630 66,000 0.6276 -1.59%
2025-07-28 0 0.630 0.610 0.630 0.610 0.630 338,000 209,560 0.6200 0.630 0.610 0.630 0.610 0.630 338,000 0.6200 1.61%
2025-07-25 0 0.620 0.610 0.620 0.610 0.620 285,000 174,190 0.6112 0.620 0.610 0.620 0.610 0.620 285,000 0.6112 1.64%
2025-07-24 0 0.610 0.600 0.610 0.590 0.610 648,000 388,590 0.5997 0.610 0.600 0.610 0.590 0.610 648,000 0.5997 1.67%
2025-07-23 0 0.600 0.590 0.610 0.590 0.600 491,000 292,510 0.5957 0.600 0.590 0.610 0.590 0.600 491,000 0.5957 0.00%
2025-07-22 0 0.600 0.590 0.600 0.590 0.600 820,000 487,320 0.5943 0.600 0.590 0.600 0.590 0.600 820,000 0.5943 -3.23%
2025-07-21 0 0.620 0.610 0.620 0.600 0.630 3,202,000 1,968,420 0.6147 0.620 0.610 0.620 0.600 0.630 3,202,000 0.6147 -1.59%
2025-07-18 0 0.630 0.620 0.630 0.620 0.630 549,000 342,660 0.6242 0.630 0.620 0.630 0.620 0.630 549,000 0.6242 0.00%
2025-07-17 0 0.630 0.600 0.630 0.600 0.630 357,000 218,410 0.6118 0.630 0.600 0.630 0.600 0.630 357,000 0.6118 1.61%
2025-07-16 0 0.620 0.620 0.630 0.610 0.630 1,296,000 812,920 0.6273 0.620 0.620 0.630 0.610 0.630 1,296,000 0.6273 1.64%
2025-07-15 0 0.610 0.610 0.630 0.610 0.630 95,000 58,040 0.6109 0.610 0.610 0.630 0.610 0.630 95,000 0.6109 -3.17%
2025-07-14 0 0.630 0.620 0.630 0.610 0.640 439,000 272,200 0.6200 0.630 0.620 0.630 0.610 0.640 439,000 0.6200 -1.56%
2025-07-11 0 0.640 0.620 0.640 0.620 0.650 546,000 346,900 0.6353 0.640 0.620 0.640 0.620 0.650 546,000 0.6353 1.59%
2025-07-10 0 0.630 0.620 0.630 0.610 0.640 2,694,000 1,672,750 0.6209 0.630 0.620 0.630 0.610 0.640 2,694,000 0.6209 3.28%
2025-07-09 0 0.610 0.600 0.610 0.580 0.610 648,000 382,940 0.5910 0.610 0.600 0.610 0.580 0.610 648,000 0.5910 3.39%
2025-07-08 0 0.590 0.580 0.590 0.580 0.600 817,000 482,510 0.5906 0.590 0.580 0.590 0.580 0.600 817,000 0.5906 0.00%
2025-07-07 0 0.590 0.580 0.590 0.580 0.600 553,000 325,280 0.5882 0.590 0.580 0.590 0.580 0.600 553,000 0.5882 0.00%
2025-07-04 0 0.590 0.580 0.590 0.580 0.590 110,000 64,850 0.5895 0.590 0.580 0.590 0.580 0.590 110,000 0.5895 0.00%
2025-07-03 0 0.590 0.580 0.590 0.580 0.580 19,000 11,030 0.5805 0.590 0.580 0.590 0.580 0.580 19,000 0.5805 0.00%
2025-07-02 0 0.590 0.570 0.590 0.580 0.590 58,000 33,680 0.5807 0.590 0.570 0.590 0.580 0.590 58,000 0.5807 0.00%
2025-06-30 0 0.590 0.570 0.590 0.570 0.590 155,000 89,760 0.5791 0.590 0.570 0.590 0.570 0.590 155,000 0.5791 1.72%
2025-06-27 0 0.580 0.580 0.590 0.580 0.590 714,000 417,880 0.5853 0.580 0.580 0.590 0.580 0.590 714,000 0.5853 -3.33%
2025-06-26 0 0.600 0.590 0.600 0.590 0.620 342,000 207,750 0.6075 0.600 0.590 0.600 0.590 0.620 342,000 0.6075 -1.64%
2025-06-25 0 0.610 0.610 0.620 0.600 0.610 278,000 168,880 0.6075 0.610 0.610 0.620 0.600 0.610 278,000 0.6075 0.00%
2025-06-24 0 0.610 0.590 0.610 0.590 0.620 1,032,000 619,370 0.6002 0.610 0.590 0.610 0.590 0.620 1,032,000 0.6002 0.00%
2025-06-23 0 0.610 0.600 0.610 0.590 0.620 842,000 505,900 0.6008 0.610 0.600 0.610 0.590 0.620 842,000 0.6008 1.67%
2025-06-20 0 0.600 0.590 0.600 0.590 0.600 11,000 6,550 0.5955 0.600 0.590 0.600 0.590 0.600 11,000 0.5955 0.00%
2025-06-19 0 0.600 0.590 0.600 0.590 0.600 1,213,000 716,270 0.5905 0.600 0.590 0.600 0.590 0.600 1,213,000 0.5905 1.69%
2025-06-18 0 0.590 0.590 0.600 0.590 0.600 330,000 195,100 0.5912 0.590 0.590 0.600 0.590 0.600 330,000 0.5912 -1.67%
2025-06-17 0 0.600 0.590 0.600 0.590 0.600 2,118,000 1,250,110 0.5902 0.600 0.590 0.600 0.590 0.600 2,118,000 0.5902 0.00%
2025-06-16 0 0.600 0.580 0.600 0.580 0.600 272,000 158,810 0.5839 0.600 0.580 0.600 0.580 0.600 272,000 0.5839 1.69%
2025-06-13 0 0.590 0.580 0.590 0.570 0.590 446,000 258,240 0.5790 0.590 0.580 0.590 0.570 0.590 446,000 0.5790 0.00%
2025-06-12 0 0.590 0.580 0.590 0.580 0.590 168,000 98,390 0.5857 0.590 0.580 0.590 0.580 0.590 168,000 0.5857 -1.67%
2025-06-11 0 0.600 0.570 0.600 0.570 0.600 361,000 210,230 0.5824 0.600 0.570 0.600 0.570 0.600 361,000 0.5824 1.69%
2025-06-10 0 0.590 0.580 0.590 0.580 0.590 94,000 54,590 0.5807 0.590 0.580 0.590 0.580 0.590 94,000 0.5807 1.72%
2025-06-09 0 0.580 0.570 0.580 0.570 0.580 307,000 176,300 0.5743 0.580 0.570 0.580 0.570 0.580 307,000 0.5743 1.75%
2025-06-06 0 0.570 0.570 0.590 0.570 0.590 478,000 278,540 0.5827 0.570 0.570 0.590 0.570 0.590 478,000 0.5827 -1.72%
2025-06-05 0 0.580 0.580 0.590 0.570 0.590 435,000 252,990 0.5816 0.580 0.580 0.590 0.570 0.590 435,000 0.5816 -1.69%
2025-06-04 0 0.590 0.570 0.590 0.550 0.590 1,848,000 1,047,160 0.5666 0.590 0.570 0.590 0.550 0.590 1,848,000 0.5666 1.72%
2025-06-03 0 0.580 0.580 0.590 0.570 0.590 352,000 205,450 0.5837 0.580 0.580 0.590 0.570 0.590 352,000 0.5837 1.75%
2025-06-02 0 0.570 0.570 0.580 0.570 0.580 405,000 232,880 0.5750 0.570 0.570 0.580 0.570 0.580 405,000 0.5750 -3.39%
2025-05-30 0 0.590 0.570 0.590 0.570 0.590 516,000 298,100 0.5777 0.590 0.570 0.590 0.570 0.590 516,000 0.5777 1.72%
2025-05-29 0 0.580 0.570 0.580 0.560 0.580 547,000 315,120 0.5761 0.580 0.570 0.580 0.560 0.580 547,000 0.5761 3.57%
2025-05-28 0 0.560 0.560 0.570 0.560 0.570 912,000 511,450 0.5608 0.560 0.560 0.570 0.560 0.570 912,000 0.5608 -3.45%
2025-05-27 0 0.580 0.560 0.580 0.560 0.580 499,000 281,190 0.5635 0.580 0.560 0.580 0.560 0.580 499,000 0.5635 0.00%
2025-05-26 0 0.580 0.570 0.580 0.570 0.580 43,000 24,530 0.5705 0.580 0.570 0.580 0.570 0.580 43,000 0.5705 -1.69%
2025-05-23 0 0.590 0.560 0.590 0.580 0.590 234,000 135,780 0.5803 0.590 0.560 0.590 0.580 0.590 234,000 0.5803 1.72%
2025-05-22 0 0.580 0.560 0.580 0.570 0.580 446,000 255,290 0.5724 0.580 0.560 0.580 0.570 0.580 446,000 0.5724 0.00%
2025-05-21 0 0.580 0.570 0.580 0.570 0.580 260,000 148,540 0.5713 0.580 0.570 0.580 0.570 0.580 260,000 0.5713 -1.69%
2025-05-20 0 0.590 0.570 0.590 0.560 0.600 206,000 117,800 0.5718 0.590 0.570 0.590 0.560 0.600 206,000 0.5718 3.51%
2025-05-19 0 0.570 0.560 0.570 0.560 0.570 501,000 280,670 0.5602 0.570 0.560 0.570 0.560 0.570 501,000 0.5602 0.00%
2025-05-16 0 0.570 0.570 0.580 0.570 0.580 677,000 386,230 0.5705 0.570 0.570 0.580 0.570 0.580 677,000 0.5705 -1.72%
2025-05-15 0 0.580 0.580 0.590 0.570 0.600 2,143,000 1,234,000 0.5758 0.580 0.580 0.590 0.570 0.600 2,143,000 0.5758 -3.33%
2025-05-14 0 0.600 0.580 0.600 0.570 0.600 326,000 189,400 0.5810 0.600 0.580 0.600 0.570 0.600 326,000 0.5810 1.69%
2025-05-13 0 0.590 0.570 0.590 0.570 0.590 17,000 9,840 0.5788 0.590 0.570 0.590 0.570 0.590 17,000 0.5788 0.00%
2025-05-12 0 0.590 0.580 0.590 0.570 0.610 759,000 448,250 0.5906 0.590 0.580 0.590 0.570 0.610 759,000 0.5906 -3.28%
2025-05-09 0 0.610 0.600 0.610 0.590 0.610 473,000 284,340 0.6011 0.610 0.600 0.610 0.590 0.610 473,000 0.6011 1.67%
2025-05-08 0 0.600 0.580 0.600 0.580 0.600 592,000 343,500 0.5802 0.600 0.580 0.600 0.580 0.600 592,000 0.5802 3.45%
2025-05-07 0 0.580 0.560 0.580 0.560 0.590 200,000 114,400 0.5720 0.580 0.560 0.580 0.560 0.590 200,000 0.5720 1.75%
2025-05-06 0 0.570 0.560 0.570 0.550 0.570 292,000 163,830 0.5611 0.570 0.560 0.570 0.550 0.570 292,000 0.5611 1.79%
2025-05-02 0 0.560 0.550 0.560 0.530 0.560 54,000 29,150 0.5398 0.560 0.550 0.560 0.530 0.560 54,000 0.5398 3.70%
2025-04-30 0 0.540 0.530 0.540 0.520 0.540 249,000 132,610 0.5326 0.540 0.530 0.540 0.520 0.540 249,000 0.5326 0.00%
2025-04-29 0 0.540 0.530 0.540 0.530 0.550 360,000 194,280 0.5397 0.540 0.530 0.540 0.530 0.550 360,000 0.5397 1.89%
2025-04-28 0 0.530 0.530 0.540 0.530 0.540 766,000 407,400 0.5319 0.530 0.530 0.540 0.530 0.540 766,000 0.5319 -1.85%
2025-04-25 0 0.540 0.530 0.540 0.530 0.550 974,000 524,160 0.5382 0.540 0.530 0.540 0.530 0.550 974,000 0.5382 -1.82%
2025-04-24 0 0.550 0.540 0.550 0.530 0.550 404,000 221,450 0.5481 0.550 0.540 0.550 0.530 0.550 404,000 0.5481 1.85%
2025-04-23 0 0.540 0.530 0.540 0.530 0.550 196,000 104,930 0.5354 0.540 0.530 0.540 0.530 0.550 196,000 0.5354 0.00%
2025-04-22 0 0.540 0.520 0.540 0.520 0.540 659,000 353,940 0.5371 0.540 0.520 0.540 0.520 0.540 659,000 0.5371 3.85%
2025-04-17 0 0.520 0.520 0.530 0.510 0.520 393,000 204,240 0.5197 0.520 0.520 0.530 0.510 0.520 393,000 0.5197 0.00%
2025-04-16 0 0.520 0.500 0.520 0.500 0.520 1,683,000 854,540 0.5077 0.520 0.500 0.520 0.500 0.520 1,683,000 0.5077 0.00%
2025-04-15 0 0.520 0.510 0.520 0.510 0.530 1,145,000 589,420 0.5148 0.520 0.510 0.520 0.510 0.530 1,145,000 0.5148 -1.89%
2025-04-14 0 0.530 0.520 0.530 0.510 0.540 1,081,000 569,580 0.5269 0.530 0.520 0.530 0.510 0.540 1,081,000 0.5269 1.92%
2025-04-11 0 0.520 0.500 0.520 0.500 0.530 1,379,000 699,430 0.5072 0.520 0.500 0.520 0.500 0.530 1,379,000 0.5072 0.00%
2025-04-10 0 0.520 0.510 0.520 0.500 0.540 486,000 248,660 0.5116 0.520 0.510 0.520 0.500 0.540 486,000 0.5116 1.96%
2025-04-09 0 0.510 0.500 0.510 0.495 0.520 941,000 472,975 0.5026 0.510 0.500 0.510 0.495 0.520 941,000 0.5026 -3.77%
2025-04-08 0 0.530 0.510 0.530 0.500 0.530 2,302,000 1,192,000 0.5178 0.530 0.510 0.530 0.500 0.530 2,302,000 0.5178 1.92%
2025-04-07 0 0.520 0.510 0.520 0.520 0.570 2,243,000 1,200,750 0.5353 0.520 0.510 0.520 0.520 0.570 2,243,000 0.5353 -13.33%
2025-04-03 0 0.600 0.580 0.600 0.570 0.600 177,000 103,470 0.5846 0.600 0.580 0.600 0.570 0.600 177,000 0.5846 0.00%
2025-04-02 0 0.600 0.590 0.600 0.560 0.610 2,251,000 1,329,360 0.5906 0.600 0.590 0.600 0.560 0.610 2,251,000 0.5906 5.26%
2025-04-01 0 0.570 0.560 0.570 0.510 0.570 7,208,000 3,965,830 0.5502 0.570 0.560 0.570 0.510 0.570 7,208,000 0.5502 -10.94%
2025-03-31 0 0.640 0.620 0.640 0.630 0.650 2,081,000 1,316,500 0.6326 0.640 0.620 0.640 0.630 0.650 2,081,000 0.6326 -3.03%
2025-03-28 0 0.660 0.650 0.660 0.630 0.660 793,000 511,300 0.6448 0.660 0.650 0.660 0.630 0.660 793,000 0.6448 3.13%
2025-03-27 0 0.640 0.640 0.650 0.640 0.710 10,728,000 7,039,300 0.6562 0.640 0.640 0.650 0.640 0.710 10,728,000 0.6562 -9.86%
2025-03-26 0 0.710 0.700 0.710 0.680 0.710 979,000 675,850 0.6903 0.710 0.700 0.710 0.680 0.710 979,000 0.6903 4.41%
2025-03-25 0 0.680 0.670 0.680 0.680 0.700 292,000 198,960 0.6814 0.680 0.670 0.680 0.680 0.700 292,000 0.6814 -2.86%
2025-03-24 0 0.700 0.690 0.710 0.680 0.700 1,033,000 716,800 0.6939 0.700 0.690 0.710 0.680 0.700 1,033,000 0.6939 0.00%
2025-03-21 0 0.700 0.680 0.700 0.680 0.730 848,000 593,230 0.6996 0.700 0.680 0.700 0.680 0.730 848,000 0.6996 -1.41%
2025-03-20 0 0.710 0.700 0.720 0.700 0.720 364,000 259,000 0.7115 0.710 0.700 0.720 0.700 0.720 364,000 0.7115 -1.39%
2025-03-19 0 0.720 0.710 0.720 0.710 0.720 56,000 40,280 0.7193 0.720 0.710 0.720 0.710 0.720 56,000 0.7193 -1.37%
2025-03-18 0 0.730 0.710 0.730 0.710 0.730 86,467 62,237 0.7198 0.730 0.710 0.730 0.710 0.730 86,467 0.7198 1.39%
2025-03-17 0 0.720 0.710 0.720 0.680 0.730 811,000 578,100 0.7128 0.720 0.710 0.720 0.680 0.730 811,000 0.7128 4.35%
2025-03-14 0 0.690 0.680 0.690 0.680 0.700 471,000 324,370 0.6887 0.690 0.680 0.690 0.680 0.700 471,000 0.6887 -1.43%
2025-03-13 0 0.700 0.690 0.700 0.670 0.700 810,000 551,900 0.6814 0.700 0.690 0.700 0.670 0.700 810,000 0.6814 1.45%
2025-03-12 0 0.690 0.670 0.690 0.670 0.690 572,000 388,550 0.6793 0.690 0.670 0.690 0.670 0.690 572,000 0.6793 2.99%
2025-03-11 0 0.670 0.670 0.680 0.660 0.680 312,000 208,740 0.6690 0.670 0.670 0.680 0.660 0.680 312,000 0.6690 -2.90%
2025-03-10 0 0.690 0.670 0.690 0.670 0.690 462,000 313,880 0.6794 0.690 0.670 0.690 0.670 0.690 462,000 0.6794 0.00%
2025-03-07 0 0.690 0.690 0.700 0.680 0.700 973,000 674,190 0.6929 0.690 0.690 0.700 0.680 0.700 973,000 0.6929 -1.43%
2025-03-06 0 0.700 0.690 0.700 0.680 0.710 911,000 634,020 0.6960 0.700 0.690 0.700 0.680 0.710 911,000 0.6960 0.00%
2025-03-05 0 0.700 0.680 0.700 0.680 0.700 484,000 333,840 0.6898 0.700 0.680 0.700 0.680 0.700 484,000 0.6898 1.45%
2025-03-04 0 0.690 0.680 0.690 0.660 0.690 367,000 246,380 0.6713 0.690 0.680 0.690 0.660 0.690 367,000 0.6713 2.99%
2025-03-03 0 0.670 0.670 0.700 0.670 0.700 144,000 99,920 0.6939 0.670 0.670 0.700 0.670 0.700 144,000 0.6939 -4.29%
2025-02-28 0 0.700 0.690 0.700 0.670 0.700 122,000 83,090 0.6811 0.700 0.690 0.700 0.670 0.700 122,000 0.6811 0.00%
2025-02-27 0 0.700 0.680 0.700 0.680 0.700 29,000 20,140 0.6945 0.700 0.680 0.700 0.680 0.700 29,000 0.6945 2.94%
2025-02-26 0 0.680 0.680 0.700 0.660 0.710 846,000 581,090 0.6869 0.680 0.680 0.700 0.660 0.710 846,000 0.6869 1.49%
2025-02-25 0 0.670 0.660 0.670 0.660 0.680 206,000 136,850 0.6643 0.670 0.660 0.670 0.660 0.680 206,000 0.6643 -1.47%
2025-02-24 0 0.680 0.670 0.690 0.680 0.680 793,000 538,520 0.6791 0.680 0.670 0.690 0.680 0.680 793,000 0.6791 0.00%
2025-02-21 0 0.680 0.670 0.680 0.670 0.690 429,000 288,660 0.6729 0.680 0.670 0.680 0.670 0.690 429,000 0.6729 1.49%
2025-02-20 0 0.670 0.660 0.670 0.650 0.680 95,000 63,620 0.6697 0.670 0.660 0.670 0.650 0.680 95,000 0.6697 0.00%
2025-02-19 0 0.670 0.660 0.680 0.650 0.700 992,000 669,830 0.6752 0.670 0.660 0.680 0.650 0.700 992,000 0.6752 -1.47%
2025-02-18 0 0.680 0.680 0.700 0.670 0.700 724,000 495,200 0.6840 0.680 0.680 0.700 0.670 0.700 724,000 0.6840 -1.45%
2025-02-17 0 0.690 0.690 0.710 0.690 0.720 2,088,000 1,477,530 0.7076 0.690 0.690 0.710 0.690 0.720 2,088,000 0.7076 -2.82%
2025-02-14 0 0.710 0.710 0.720 0.690 0.720 536,000 375,830 0.7012 0.710 0.710 0.720 0.690 0.720 536,000 0.7012 -1.39%
2025-02-13 0 0.720 0.720 0.730 0.720 0.730 184,000 133,270 0.7243 0.720 0.720 0.730 0.720 0.730 184,000 0.7243 -2.70%
2025-02-12 0 0.740 0.730 0.740 0.700 0.740 381,000 274,700 0.7210 0.740 0.730 0.740 0.700 0.740 381,000 0.7210 2.78%
2025-02-11 0 0.720 0.710 0.720 0.700 0.720 437,000 307,840 0.7044 0.720 0.710 0.720 0.700 0.720 437,000 0.7044 1.41%
2025-02-10 0 0.710 0.690 0.710 0.690 0.720 811,000 569,450 0.7022 0.710 0.690 0.710 0.690 0.720 811,000 0.7022 1.43%
2025-02-07 0 0.700 0.680 0.700 0.680 0.740 981,000 685,690 0.6990 0.700 0.680 0.700 0.680 0.740 981,000 0.6990 -5.41%
2025-02-06 0 0.740 0.710 0.740 0.700 0.740 304,000 217,230 0.7146 0.740 0.710 0.740 0.700 0.740 304,000 0.7146 2.78%
2025-02-05 0 0.720 0.710 0.720 0.710 0.730 63,000 44,770 0.7106 0.720 0.710 0.720 0.710 0.730 63,000 0.7106 -1.37%
2025-02-04 0 0.730 0.710 0.730 0.700 0.740 112,000 80,150 0.7156 0.730 0.710 0.730 0.700 0.740 112,000 0.7156 0.00%
2025-02-03 0 0.730 0.710 0.730 0.710 0.730 69,000 49,410 0.7161 0.730 0.710 0.730 0.710 0.730 69,000 0.7161 -1.35%
2025-01-28 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2025-01-27 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2025-01-24 0 0.740 0.720 0.740 0.710 0.750 240,000 177,040 0.7377 0.740 0.720 0.740 0.710 0.750 240,000 0.7377 1.37%
2025-01-23 0 0.730 0.710 0.730 0.700 0.730 49,000 35,520 0.7249 0.730 0.710 0.730 0.700 0.730 49,000 0.7249 0.00%
2025-01-22 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
2025-01-21 0 0.730 0.720 0.730 0.720 0.730 129,000 93,120 0.7219 0.730 0.720 0.730 0.720 0.730 129,000 0.7219 0.00%
2025-01-20 0 0.730 0.720 0.730 0.720 0.750 382,000 279,980 0.7329 0.730 0.720 0.730 0.720 0.750 382,000 0.7329 1.39%
2025-01-17 0 0.720 0.710 0.720 0.710 0.720 253,000 181,150 0.7160 0.720 0.710 0.720 0.710 0.720 253,000 0.7160 0.00%
2025-01-16 0 0.720 0.710 0.720 0.700 0.720 568,000 407,060 0.7167 0.720 0.710 0.720 0.700 0.720 568,000 0.7167 0.00%
2025-01-15 0 0.720 0.700 0.720 0.690 0.720 603,000 429,310 0.7120 0.720 0.700 0.720 0.690 0.720 603,000 0.7120 2.86%
2025-01-14 0 0.700 0.680 0.700 0.680 0.700 529,000 366,130 0.6921 0.700 0.680 0.700 0.680 0.700 529,000 0.6921 2.94%
2025-01-13 0 0.680 0.670 0.680 0.670 0.690 852,000 579,130 0.6797 0.680 0.670 0.680 0.670 0.690 852,000 0.6797 -1.45%
2025-01-10 0 0.690 0.670 0.690 0.670 0.710 348,000 239,100 0.6871 0.690 0.670 0.690 0.670 0.710 348,000 0.6871 0.00%
2025-01-09 0 0.690 0.680 0.690 0.680 0.700 88,000 59,900 0.6807 0.690 0.680 0.690 0.680 0.700 88,000 0.6807 1.47%
2025-01-08 0 0.680 0.670 0.700 0.680 0.700 243,000 167,930 0.6911 0.680 0.670 0.700 0.680 0.700 243,000 0.6911 -1.45%
2025-01-07 0 0.690 0.690 0.710 0.690 0.700 299,000 208,450 0.6972 0.690 0.690 0.710 0.690 0.700 299,000 0.6972 -1.43%
2025-01-06 0 0.700 0.690 0.700 0.690 0.710 191,000 134,590 0.7047 0.700 0.690 0.700 0.690 0.710 191,000 0.7047 -1.41%
2025-01-03 0 0.710 0.700 0.710 0.680 0.710 575,000 406,810 0.7075 0.710 0.700 0.710 0.680 0.710 575,000 0.7075 0.00%
2025-01-02 0 0.710 0.700 0.710 0.680 0.710 209,000 146,480 0.7009 0.710 0.700 0.710 0.680 0.710 209,000 0.7009 -1.39%
2024-12-31 0 0.720 0.710 0.720 0.690 0.720 1,396,000 991,180 0.7100 0.720 0.710 0.720 0.690 0.720 1,396,000 0.7100 0.00%
2024-12-30 0 0.720 0.690 0.720 0.700 0.720 170,000 119,240 0.7014 0.720 0.690 0.720 0.700 0.720 170,000 0.7014 1.41%
2024-12-27 0 0.710 0.690 0.710 0.690 0.720 134,000 94,620 0.7061 0.710 0.690 0.710 0.690 0.720 134,000 0.7061 0.00%
2024-12-24 0 0.710 0.690 0.710 0.700 0.710 169,000 118,380 0.7005 0.710 0.690 0.710 0.700 0.710 169,000 0.7005 -1.39%
2024-12-23 0 0.720 0.690 0.720 0.690 0.720 65,000 45,550 0.7008 0.720 0.690 0.720 0.690 0.720 65,000 0.7008 1.41%
2024-12-20 0 0.710 0.700 0.710 0.670 0.720 58,000 40,310 0.6950 0.710 0.700 0.710 0.670 0.720 58,000 0.6950 2.90%
2024-12-19 0 0.690 0.690 0.710 0.690 0.710 68,000 47,650 0.7007 0.690 0.690 0.710 0.690 0.710 68,000 0.7007 -2.82%
2024-12-18 0 0.710 0.690 0.710 0.690 0.710 275,000 192,550 0.7002 0.710 0.690 0.710 0.690 0.710 275,000 0.7002 1.43%
2024-12-17 0 0.700 0.690 0.700 0.690 0.710 691,000 483,650 0.6999 0.700 0.690 0.700 0.690 0.710 691,000 0.6999 1.45%
2024-12-16 0 0.690 0.670 0.690 0.670 0.690 56,000 38,020 0.6789 0.690 0.670 0.690 0.670 0.690 56,000 0.6789 1.47%
2024-12-13 0 0.680 0.650 0.680 0.650 0.680 430,000 282,080 0.6560 0.680 0.650 0.680 0.650 0.680 430,000 0.6560 3.03%
2024-12-12 0 0.660 0.660 0.670 0.660 0.700 245,000 165,090 0.6738 0.660 0.660 0.670 0.660 0.700 245,000 0.6738 -5.71%
2024-12-11 0 0.700 0.690 0.700 0.670 0.700 131,000 89,870 0.6860 0.700 0.690 0.700 0.670 0.700 131,000 0.6860 0.00%
2024-12-10 0 0.700 0.670 0.700 0.670 0.710 544,000 369,100 0.6785 0.700 0.670 0.700 0.670 0.710 544,000 0.6785 1.45%
2024-12-09 0 0.690 0.670 0.690 0.660 0.690 144,000 96,740 0.6718 0.690 0.670 0.690 0.660 0.690 144,000 0.6718 0.00%
2024-12-06 0 0.690 0.670 0.690 0.660 0.710 407,000 276,830 0.6802 0.690 0.670 0.690 0.660 0.710 407,000 0.6802 1.47%
2024-12-05 0 0.680 0.670 0.680 0.660 0.680 77,000 52,030 0.6757 0.680 0.670 0.680 0.660 0.680 77,000 0.6757 3.03%
2024-12-04 0 0.660 0.660 0.680 0.660 0.680 351,000 235,850 0.6719 0.660 0.660 0.680 0.660 0.680 351,000 0.6719 -1.49%
2024-12-03 0 0.670 0.670 0.690 0.670 0.710 510,000 349,880 0.6860 0.670 0.670 0.690 0.670 0.710 510,000 0.6860 -1.47%
2024-12-02 0 0.680 0.680 0.690 0.660 0.700 818,000 564,210 0.6897 0.680 0.680 0.690 0.660 0.700 818,000 0.6897 3.03%
2024-11-29 0 0.660 0.660 0.680 0.660 0.760 2,685,000 1,865,180 0.6947 0.660 0.660 0.680 0.660 0.760 2,685,000 0.6947 -16.46%
2024-11-28 0 0.790 0.760 0.790 0.760 0.790 151,000 116,190 0.7695 0.790 0.760 0.790 0.760 0.790 151,000 0.7695 0.00%
2024-11-27 0 0.790 0.780 0.790 0.770 0.800 447,000 348,930 0.7806 0.790 0.780 0.790 0.770 0.800 447,000 0.7806 1.28%
2024-11-26 0 0.780 0.760 0.780 0.760 0.780 124,000 95,210 0.7678 0.780 0.760 0.780 0.760 0.780 124,000 0.7678 0.00%
2024-11-25 0 0.780 0.770 0.780 0.760 0.780 261,000 201,210 0.7709 0.780 0.770 0.780 0.760 0.780 261,000 0.7709 0.00%
2024-11-22 0 0.780 0.760 0.780 0.760 0.790 1,291,000 1,003,460 0.7773 0.780 0.760 0.780 0.760 0.790 1,291,000 0.7773 -1.27%
2024-11-21 0 0.790 0.780 0.790 0.770 0.800 210,000 165,780 0.7894 0.790 0.780 0.790 0.770 0.800 210,000 0.7894 0.00%
2024-11-20 0 0.790 0.780 0.790 0.780 0.800 1,362,000 1,067,720 0.7839 0.790 0.780 0.790 0.780 0.800 1,362,000 0.7839 0.00%
2024-11-19 0 0.790 0.780 0.790 0.760 0.800 767,000 600,700 0.7832 0.790 0.780 0.790 0.760 0.800 767,000 0.7832 2.60%
2024-11-18 0 0.770 0.760 0.770 0.770 0.790 42,000 32,400 0.7714 0.770 0.760 0.770 0.770 0.790 42,000 0.7714 0.00%
2024-11-15 0 0.770 0.760 0.770 0.750 0.770 15,000 11,430 0.7620 0.770 0.760 0.770 0.750 0.770 15,000 0.7620 0.00%
2024-11-14 0 0.770 0.760 0.770 0.750 0.800 385,000 292,160 0.7589 0.770 0.760 0.770 0.750 0.800 385,000 0.7589 -1.28%
2024-11-13 0 0.780 0.760 0.780 0.760 0.790 277,000 213,730 0.7716 0.780 0.760 0.780 0.760 0.790 277,000 0.7716 -1.27%
2024-11-12 0 0.790 0.780 0.790 0.780 0.800 331,000 262,320 0.7925 0.790 0.780 0.790 0.780 0.800 331,000 0.7925 -1.25%
2024-11-11 0 0.800 0.800 0.810 0.780 0.810 238,000 188,220 0.7908 0.800 0.800 0.810 0.780 0.810 238,000 0.7908 1.27%
2024-11-08 0 0.790 0.790 0.800 0.760 0.820 975,000 782,040 0.8021 0.790 0.790 0.800 0.760 0.820 975,000 0.8021 0.00%
2024-11-07 0 0.790 0.780 0.790 0.760 0.800 802,000 618,060 0.7706 0.790 0.780 0.790 0.760 0.800 802,000 0.7706 1.28%
2024-11-06 0 0.780 0.760 0.780 0.750 0.810 220,000 167,820 0.7628 0.780 0.760 0.780 0.750 0.810 220,000 0.7628 -2.50%
2024-11-05 0 0.800 0.780 0.800 0.760 0.820 521,000 413,030 0.7928 0.800 0.780 0.800 0.760 0.820 521,000 0.7928 1.27%
2024-11-04 0 0.790 0.780 0.790 0.790 0.830 254,000 206,270 0.8121 0.790 0.780 0.790 0.790 0.830 254,000 0.8121 0.00%
2024-11-01 0 0.790 0.750 0.790 0.750 0.800 257,000 201,210 0.7829 0.790 0.750 0.790 0.750 0.800 257,000 0.7829 3.95%
2024-10-31 0 0.760 0.750 0.760 0.740 0.780 250,000 190,070 0.7603 0.760 0.750 0.760 0.740 0.780 250,000 0.7603 0.00%
2024-10-30 0 0.760 0.750 0.760 0.740 0.770 360,000 270,420 0.7512 0.760 0.750 0.760 0.740 0.770 360,000 0.7512 -1.30%
2024-10-29 0 0.770 0.750 0.770 0.750 0.810 280,000 222,160 0.7934 0.770 0.750 0.770 0.750 0.810 280,000 0.7934 -4.94%
2024-10-28 0 0.810 0.780 0.810 0.770 0.810 110,000 85,850 0.7805 0.810 0.780 0.810 0.770 0.810 110,000 0.7805 3.85%
2024-10-25 0 0.780 0.770 0.780 0.780 0.800 712,000 557,470 0.7830 0.780 0.770 0.780 0.780 0.800 712,000 0.7830 -1.27%
2024-10-24 0 0.790 0.770 0.790 0.770 0.800 157,000 122,520 0.7804 0.790 0.770 0.790 0.770 0.800 157,000 0.7804 1.28%
2024-10-23 0 0.780 0.780 0.800 0.780 0.800 381,000 300,670 0.7892 0.780 0.780 0.800 0.780 0.800 381,000 0.7892 -1.27%
2024-10-22 0 0.790 0.780 0.790 0.770 0.800 547,000 431,140 0.7882 0.790 0.780 0.790 0.770 0.800 547,000 0.7882 -2.47%
2024-10-21 0 0.810 0.780 0.810 0.780 0.820 882,000 709,970 0.8050 0.810 0.780 0.810 0.780 0.820 882,000 0.8050 0.00%
2024-10-18 0 0.810 0.800 0.810 0.750 0.810 907,000 706,440 0.7789 0.810 0.800 0.810 0.750 0.810 907,000 0.7789 5.19%
2024-10-17 0 0.770 0.750 0.770 0.750 0.770 356,000 269,890 0.7581 0.770 0.750 0.770 0.750 0.770 356,000 0.7581 0.00%
2024-10-16 0 0.770 0.760 0.770 0.750 0.770 213,000 161,980 0.7605 0.770 0.760 0.770 0.750 0.770 213,000 0.7605 0.00%
2024-10-15 0 0.770 0.750 0.770 0.750 0.780 1,022,000 781,850 0.7650 0.770 0.750 0.770 0.750 0.780 1,022,000 0.7650 0.00%
2024-10-14 0 0.770 0.760 0.770 0.730 0.790 1,190,000 905,770 0.7612 0.770 0.760 0.770 0.730 0.790 1,190,000 0.7612 -3.75%
2024-10-10 0 0.800 0.780 0.800 0.730 0.820 602,000 487,300 0.8095 0.800 0.780 0.800 0.730 0.820 602,000 0.8095 0.00%
2024-10-09 0 0.800 0.770 0.800 0.740 0.830 1,340,000 1,045,990 0.7806 0.800 0.770 0.800 0.740 0.830 1,340,000 0.7806 -3.61%
2024-10-08 0 0.830 0.790 0.850 0.760 0.900 2,331,000 1,898,130 0.8143 0.830 0.790 0.850 0.760 0.900 2,331,000 0.8143 -7.78%
2024-10-07 0 0.900 0.880 0.900 0.830 0.900 3,775,000 3,222,760 0.8537 0.900 0.880 0.900 0.830 0.900 3,775,000 0.8537 9.76%
2024-10-04 0 0.820 0.790 0.820 0.780 0.820 629,000 503,180 0.8000 0.820 0.790 0.820 0.780 0.820 629,000 0.8000 5.13%
2024-10-03 0 0.780 0.760 0.770 0.740 0.850 2,892,000 2,252,530 0.7789 0.780 0.760 0.770 0.740 0.850 2,892,000 0.7789 0.00%
2024-10-02 0 0.780 0.780 0.790 0.740 0.810 4,813,000 3,721,360 0.7732 0.780 0.780 0.790 0.740 0.810 4,813,000 0.7732 8.33%
2024-09-30 0 0.720 0.710 0.720 0.660 0.720 2,560,000 1,798,420 0.7025 0.720 0.710 0.720 0.660 0.720 2,560,000 0.7025 5.88%
2024-09-27 0 0.680 0.670 0.680 0.630 0.700 2,068,000 1,410,850 0.6822 0.680 0.670 0.680 0.630 0.700 2,068,000 0.6822 1.49%
2024-09-26 0 0.670 0.660 0.670 0.620 0.670 1,137,000 736,350 0.6476 0.670 0.660 0.670 0.620 0.670 1,137,000 0.6476 8.06%
2024-09-25 0 0.620 0.610 0.620 0.610 0.630 293,000 183,120 0.6250 0.620 0.610 0.620 0.610 0.630 293,000 0.6250 -1.59%
2024-09-24 0 0.630 0.620 0.630 0.590 0.630 1,389,000 840,430 0.6051 0.630 0.620 0.630 0.590 0.630 1,389,000 0.6051 6.78%
2024-09-23 0 0.590 0.590 0.600 0.590 0.620 191,000 114,290 0.5984 0.590 0.590 0.600 0.590 0.620 191,000 0.5984 -1.67%
2024-09-20 0 0.600 0.600 0.620 0.600 0.600 45,000 27,000 0.6000 0.600 0.600 0.620 0.600 0.600 45,000 0.6000 0.00%
2024-09-19 0 0.600 0.600 0.610 0.590 0.600 354,000 211,710 0.5981 0.600 0.600 0.610 0.590 0.600 354,000 0.5981 1.69%
2024-09-17 0 0.590 0.580 0.590 0.580 0.590 193,000 112,960 0.5853 0.590 0.580 0.590 0.580 0.590 193,000 0.5853 1.72%
2024-09-16 0 0.580 0.580 0.590 0.580 0.580 161,000 93,380 0.5800 0.580 0.580 0.590 0.580 0.580 161,000 0.5800 -1.69%
2024-09-13 0 0.590 0.580 0.590 0.580 0.590 94,000 54,600 0.5809 0.590 0.580 0.590 0.580 0.590 94,000 0.5809 0.00%
2024-09-12 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2024-09-11 0 0.590 0.570 0.590 0.580 0.590 10,000 5,810 0.5810 0.590 0.570 0.590 0.580 0.590 10,000 0.5810 0.00%
2024-09-10 0 0.590 0.570 0.590 0.580 0.590 33,000 19,190 0.5815 0.590 0.570 0.590 0.580 0.590 33,000 0.5815 0.00%
2024-09-09 0 0.590 0.570 0.590 0.570 0.590 260,000 150,810 0.5800 0.590 0.570 0.590 0.570 0.590 260,000 0.5800 3.51%
2024-09-05 0 0.570 0.590 0.600 0.570 0.600 164,000 96,150 0.5863 0.570 0.590 0.600 0.570 0.600 164,000 0.5863 -1.72%
2024-09-04 0 0.580 0.570 0.580 0.570 0.590 170,000 98,630 0.5802 0.580 0.570 0.580 0.570 0.590 170,000 0.5802 -1.69%
2024-09-03 0 0.590 0.580 0.590 0.580 0.590 223,000 131,210 0.5884 0.590 0.580 0.590 0.580 0.590 223,000 0.5884 0.00%
2024-09-02 0 0.590 0.580 0.590 0.580 0.600 237,000 139,740 0.5896 0.590 0.580 0.590 0.580 0.600 237,000 0.5896 -1.67%
2024-08-30 0 0.600 0.580 0.600 0.580 0.600 638,000 377,760 0.5921 0.600 0.580 0.600 0.580 0.600 638,000 0.5921 5.26%
2024-08-29 0 0.570 0.560 0.570 0.550 0.570 162,000 91,810 0.5667 0.570 0.560 0.570 0.550 0.570 162,000 0.5667 1.79%
2024-08-28 0 0.560 0.550 0.560 0.550 0.570 275,000 152,100 0.5531 0.560 0.550 0.560 0.550 0.570 275,000 0.5531 -1.75%
2024-08-27 0 0.570 0.550 0.570 0.560 0.570 190,000 107,730 0.5670 0.570 0.550 0.570 0.560 0.570 190,000 0.5670 0.00%
2024-08-26 0 0.570 0.560 0.570 0.560 0.570 171,000 95,820 0.5604 0.570 0.560 0.570 0.560 0.570 171,000 0.5604 0.00%
2024-08-23 0 0.570 0.560 0.570 0.560 0.570 14,000 7,880 0.5629 0.570 0.560 0.570 0.560 0.570 14,000 0.5629 0.00%
2024-08-22 0 0.570 0.560 0.570 0.550 0.570 272,000 152,300 0.5599 0.570 0.560 0.570 0.550 0.570 272,000 0.5599 0.00%
2024-08-21 0 0.570 0.550 0.570 0.540 0.580 581,000 325,890 0.5609 0.570 0.550 0.570 0.540 0.580 581,000 0.5609 0.00%
2024-08-20 0 0.570 0.550 0.570 0.540 0.570 162,000 90,210 0.5569 0.570 0.550 0.570 0.540 0.570 162,000 0.5569 0.00%
2024-08-19 0 0.570 0.560 0.580 0.560 0.580 202,000 116,170 0.5751 0.570 0.560 0.580 0.560 0.580 202,000 0.5751 1.79%
2024-08-16 0 0.560 0.550 0.560 0.530 0.570 2,475,000 1,361,400 0.5501 0.560 0.550 0.560 0.530 0.570 2,475,000 0.5501 -3.45%
2024-08-15 0 0.580 0.560 0.570 0.560 0.580 817,000 465,900 0.5703 0.580 0.560 0.570 0.560 0.580 817,000 0.5703 1.75%
2024-08-14 0 0.570 0.570 0.580 0.570 0.580 323,000 187,180 0.5795 0.570 0.570 0.580 0.570 0.580 323,000 0.5795 0.00%
2024-08-13 0 0.570 0.560 0.570 0.570 0.590 646,000 371,560 0.5752 0.570 0.560 0.570 0.570 0.590 646,000 0.5752 -1.72%
2024-08-12 0 0.580 0.570 0.590 0.580 0.620 2,309,000 1,354,480 0.5866 0.580 0.570 0.590 0.580 0.620 2,309,000 0.5866 -1.69%
2024-08-09 0 0.590 0.580 0.590 0.580 0.660 294,000 175,150 0.5957 0.590 0.580 0.590 0.580 0.660 294,000 0.5957 0.00%
2024-08-08 0 0.590 0.580 0.590 0.570 0.590 270,000 157,310 0.5826 0.590 0.580 0.590 0.570 0.590 270,000 0.5826 1.72%
2024-08-07 0 0.580 0.560 0.580 0.560 0.610 1,621,000 934,830 0.5767 0.580 0.560 0.580 0.560 0.610 1,621,000 0.5767 0.00%
2024-08-06 0 0.580 0.580 0.590 0.560 0.590 444,000 256,360 0.5774 0.580 0.580 0.590 0.560 0.590 444,000 0.5774 5.45%
2024-08-05 0 0.550 0.550 0.560 0.540 0.580 1,733,000 966,490 0.5577 0.550 0.550 0.560 0.540 0.580 1,733,000 0.5577 -6.78%
2024-08-02 0 0.590 0.580 0.590 0.570 0.590 306,000 179,710 0.5873 0.590 0.580 0.590 0.570 0.590 306,000 0.5873 0.00%
2024-08-01 0 0.590 0.570 0.610 0.590 0.620 471,000 277,920 0.5901 0.590 0.570 0.610 0.590 0.620 471,000 0.5901 -3.28%
2024-07-31 0 0.610 0.580 0.630 0.590 0.610 2,144,000 1,270,330 0.5925 0.610 0.580 0.630 0.590 0.610 2,144,000 0.5925 1.67%
2024-07-30 0 0.600 0.580 0.600 0.600 0.620 8,000 4,940 0.6175 0.600 0.580 0.600 0.600 0.620 8,000 0.6175 0.00%
2024-07-29 0 0.600 0.600 0.620 0.600 0.610 162,000 97,320 0.6007 0.600 0.600 0.620 0.600 0.610 162,000 0.6007 0.00%
2024-07-26 0 0.600 0.590 0.610 0.600 0.610 318,000 193,810 0.6095 0.600 0.590 0.610 0.600 0.610 318,000 0.6095 0.00%
2024-07-25 0 0.600 0.600 0.610 0.600 0.600 380,000 228,000 0.6000 0.600 0.600 0.610 0.600 0.600 380,000 0.6000 -1.64%
2024-07-24 0 0.610 0.600 0.610 0.610 0.620 786,000 479,610 0.6102 0.610 0.600 0.610 0.610 0.620 786,000 0.6102 0.00%
2024-07-23 0 0.610 0.610 0.620 0.610 0.610 84,000 51,240 0.6100 0.610 0.610 0.620 0.610 0.610 84,000 0.6100 -1.61%
2024-07-22 0 0.620 0.620 0.630 0.620 0.640 223,000 140,680 0.6309 0.620 0.620 0.630 0.620 0.640 223,000 0.6309 -1.59%
2024-07-19 0 0.630 0.610 0.630 0.610 0.630 533,000 334,750 0.6280 0.630 0.610 0.630 0.610 0.630 533,000 0.6280 1.61%
2024-07-18 0 0.620 0.610 0.620 0.620 0.620 69,000 42,780 0.6200 0.620 0.610 0.620 0.620 0.620 69,000 0.6200 1.64%
2024-07-17 0 0.610 0.620 0.630 0.600 0.630 191,000 116,580 0.6104 0.610 0.620 0.630 0.600 0.630 191,000 0.6104 -3.17%
2024-07-16 0 0.630 0.610 0.630 0.600 0.630 27,000 16,500 0.6111 0.630 0.610 0.630 0.600 0.630 27,000 0.6111 -3.08%
2024-07-15 0 0.650 0.610 0.650 0.610 0.650 10,000 6,280 0.6280 0.650 0.610 0.650 0.610 0.650 10,000 0.6280 3.17%
2024-07-12 0 0.630 0.620 0.650 0.620 0.640 145,000 92,700 0.6393 0.630 0.620 0.650 0.620 0.640 145,000 0.6393 -3.08%
2024-07-11 0 0.650 0.610 0.650 0.590 0.650 1,404,000 859,050 0.6119 0.650 0.610 0.650 0.590 0.650 1,404,000 0.6119 8.33%
2024-07-10 0 0.600 0.590 0.600 0.590 0.610 175,000 105,790 0.6045 0.600 0.590 0.600 0.590 0.610 175,000 0.6045 -1.64%
2024-07-09 0 0.610 0.590 0.610 0.580 0.690 1,806,000 1,126,680 0.6239 0.610 0.590 0.610 0.580 0.690 1,806,000 0.6239 0.00%
2024-07-08 0 0.610 0.610 0.620 0.590 0.620 1,048,000 638,070 0.6088 0.610 0.610 0.620 0.590 0.620 1,048,000 0.6088 -4.69%
2024-07-05 0 0.640 0.630 0.640 0.630 0.650 2,141,000 1,350,420 0.6307 0.640 0.630 0.640 0.630 0.650 2,141,000 0.6307 1.59%
2024-07-04 0 0.630 0.620 0.630 0.620 0.640 2,659,000 1,695,920 0.6378 0.630 0.620 0.630 0.620 0.640 2,659,000 0.6378 0.00%
2024-07-03 0 0.630 0.620 0.630 0.620 0.640 9,112,000 5,742,230 0.6302 0.630 0.620 0.630 0.620 0.640 9,112,000 0.6302 -1.56%
2024-07-02 0 0.640 0.630 0.640 0.630 0.650 91,000 58,730 0.6454 0.640 0.630 0.640 0.630 0.650 91,000 0.6454 -4.48%
2024-06-28 0 0.670 0.660 0.670 0.620 0.670 375,000 238,230 0.6353 0.670 0.660 0.670 0.620 0.670 375,000 0.6353 3.08%
2024-06-27 0 0.650 0.630 0.650 0.630 0.670 287,000 183,130 0.6381 0.650 0.630 0.650 0.630 0.670 287,000 0.6381 -2.99%
2024-06-26 0 0.670 0.650 0.670 0.660 0.670 132,000 87,120 0.6600 0.670 0.650 0.670 0.660 0.670 132,000 0.6600 0.00%
2024-06-25 0 0.670 0.650 0.670 0.650 0.670 1,092,000 719,160 0.6586 0.670 0.650 0.670 0.650 0.670 1,092,000 0.6586 1.52%
2024-06-24 0 0.660 0.640 0.660 0.640 0.650 32,000 20,560 0.6425 0.660 0.640 0.660 0.640 0.650 32,000 0.6425 0.00%
2024-06-21 0 0.660 0.650 0.660 0.650 0.670 36,000 23,620 0.6561 0.660 0.650 0.660 0.650 0.670 36,000 0.6561 0.00%
2024-06-20 0 0.660 0.650 0.680 0.660 0.680 779,000 516,660 0.6632 0.660 0.650 0.680 0.660 0.680 779,000 0.6632 -1.02%
2024-06-19 0 0.730 0.720 0.730 0.720 0.730 242,000 175,310 0.7244 0.667 0.658 0.667 0.658 0.667 264,937 0.6617 0.00%
2024-06-18 0 0.730 0.710 0.730 0.710 0.730 105,000 75,310 0.7172 0.667 0.649 0.667 0.649 0.667 114,952 0.6551 1.39%
2024-06-17 0 0.720 0.710 0.720 0.710 0.730 415,000 299,020 0.7205 0.658 0.649 0.658 0.649 0.667 454,334 0.6581 -1.37%
2024-06-14 0 0.730 0.710 0.730 0.710 0.750 233,000 167,490 0.7188 0.667 0.649 0.667 0.649 0.685 255,084 0.6566 -2.67%
2024-06-13 0 0.750 0.720 0.750 0.720 0.750 30,000 21,910 0.7303 0.685 0.658 0.685 0.658 0.685 32,843 0.6671 1.35%
2024-06-12 0 0.740 0.730 0.740 0.730 0.740 21,000 15,400 0.7333 0.676 0.667 0.676 0.667 0.676 22,990 0.6698 0.00%
2024-06-11 0 0.740 0.710 0.740 0.710 0.790 1,085,000 796,610 0.7342 0.676 0.649 0.676 0.649 0.722 1,187,837 0.6706 1.37%
2024-06-07 0 0.730 0.720 0.730 0.700 0.740 265,000 189,870 0.7165 0.667 0.658 0.667 0.639 0.676 290,117 0.6545 1.39%
2024-06-06 0 0.720 0.720 0.740 0.720 0.740 204,000 147,090 0.7210 0.658 0.658 0.676 0.658 0.676 223,335 0.6586 0.00%
2024-06-05 0 0.720 0.720 0.750 0.720 0.750 365,000 270,540 0.7412 0.658 0.658 0.685 0.658 0.685 399,595 0.6770 -4.00%
2024-06-04 0 0.750 0.730 0.740 0.720 0.750 255,000 187,450 0.7351 0.685 0.667 0.676 0.658 0.685 279,169 0.6715 2.74%
2024-06-03 0 0.730 0.730 0.760 0.730 0.830 2,429,000 1,862,380 0.7667 0.667 0.667 0.694 0.667 0.758 2,659,223 0.7003 -5.19%
2024-05-31 0 0.770 0.750 0.770 0.760 0.770 148,000 113,950 0.7699 0.703 0.685 0.703 0.694 0.703 162,028 0.7033 0.00%
2024-05-30 0 0.770 0.740 0.770 0.750 0.770 154,000 117,860 0.7653 0.703 0.676 0.703 0.685 0.703 168,596 0.6991 0.00%
2024-05-29 0 0.770 0.760 0.770 0.760 0.780 1,082,000 831,440 0.7684 0.703 0.694 0.703 0.694 0.712 1,184,553 0.7019 -1.28%
2024-05-28 0 0.780 0.770 0.780 0.760 0.800 497,000 386,340 0.7773 0.712 0.703 0.712 0.694 0.731 544,106 0.7100 0.00%
2024-05-27 0 0.780 0.760 0.780 0.760 0.780 789,000 604,150 0.7657 0.712 0.694 0.712 0.694 0.712 863,782 0.6994 0.00%
2024-05-24 0 0.780 0.770 0.780 0.760 0.780 310,000 238,700 0.7700 0.712 0.703 0.712 0.694 0.712 339,382 0.7033 -1.27%
2024-05-23 0 0.790 0.780 0.790 0.770 0.810 289,000 226,820 0.7848 0.722 0.712 0.722 0.703 0.740 316,392 0.7169 0.00%
2024-05-22 0 0.790 0.780 0.790 0.780 0.800 670,000 534,940 0.7984 0.722 0.712 0.722 0.712 0.731 733,503 0.7293 0.00%
2024-05-21 0 0.790 0.770 0.790 0.770 0.800 504,000 396,550 0.7868 0.722 0.703 0.722 0.703 0.731 551,770 0.7187 -1.25%
2024-05-20 0 0.800 0.790 0.800 0.790 0.810 586,000 467,420 0.7976 0.731 0.722 0.731 0.722 0.740 641,542 0.7286 0.00%
2024-05-17 0 0.800 0.790 0.800 0.790 0.800 535,000 426,650 0.7975 0.731 0.722 0.731 0.722 0.731 585,708 0.7284 0.00%
2024-05-16 0 0.800 0.800 0.810 0.800 0.820 954,000 769,970 0.8071 0.731 0.731 0.740 0.731 0.749 1,044,421 0.7372 1.27%
2024-05-14 0 0.790 0.780 0.790 0.780 0.820 1,463,000 1,171,640 0.8008 0.722 0.712 0.722 0.712 0.749 1,601,665 0.7315 0.00%
2024-05-13 0 0.790 0.780 0.790 0.790 0.800 452,000 359,230 0.7948 0.722 0.712 0.722 0.722 0.731 494,841 0.7260 -1.25%
2024-05-10 0 0.800 0.790 0.800 0.760 0.830 1,740,000 1,391,860 0.7999 0.731 0.722 0.731 0.694 0.758 1,904,919 0.7307 3.90%
2024-05-09 0 0.770 0.750 0.770 0.720 0.780 3,186,000 2,387,990 0.7495 0.703 0.685 0.703 0.658 0.712 3,487,972 0.6846 6.94%
2024-05-08 0 0.720 0.710 0.720 0.710 0.720 248,000 178,530 0.7199 0.658 0.649 0.658 0.649 0.658 271,506 0.6576 1.41%
2024-05-07 0 0.710 0.700 0.710 0.700 0.730 464,000 331,830 0.7152 0.649 0.639 0.649 0.639 0.667 507,978 0.6532 0.00%
2024-05-06 0 0.710 0.710 0.740 0.710 0.740 623,000 452,140 0.7257 0.649 0.649 0.676 0.649 0.676 682,049 0.6629 -4.05%
2024-05-03 0 0.740 0.730 0.750 0.740 0.770 302,000 226,150 0.7488 0.676 0.667 0.685 0.676 0.703 330,624 0.6840 1.37%
2024-05-02 0 0.730 0.730 0.740 0.690 0.730 1,182,000 832,840 0.7046 0.667 0.667 0.676 0.630 0.667 1,294,031 0.6436 2.82%
2024-04-30 0 0.710 0.700 0.710 0.700 0.710 688,000 482,680 0.7016 0.649 0.639 0.649 0.639 0.649 753,209 0.6408 2.90%
2024-04-29 0 0.690 0.690 0.720 0.690 0.720 644,000 454,170 0.7052 0.630 0.630 0.658 0.630 0.658 705,039 0.6442 -2.82%
2024-04-26 0 0.710 0.700 0.710 0.680 0.710 1,075,000 747,990 0.6958 0.649 0.639 0.649 0.621 0.649 1,176,890 0.6356 4.41%
2024-04-25 0 0.680 0.670 0.680 0.650 0.690 1,050,000 710,320 0.6765 0.621 0.612 0.621 0.594 0.630 1,149,520 0.6179 -1.45%
2024-04-24 0 0.690 0.680 0.690 0.680 0.690 469,000 319,880 0.6820 0.630 0.621 0.630 0.621 0.630 513,452 0.6230 1.47%
2024-04-23 0 0.680 0.680 0.690 0.680 0.700 843,000 577,090 0.6846 0.621 0.621 0.630 0.621 0.639 922,900 0.6253 -1.45%
2024-04-22 0 0.690 0.670 0.690 0.670 0.690 1,736,000 1,185,260 0.6828 0.630 0.612 0.630 0.612 0.630 1,900,540 0.6236 0.00%
2024-04-19 0 0.690 0.680 0.690 0.680 0.690 1,260,000 859,310 0.6820 0.630 0.621 0.630 0.621 0.630 1,379,424 0.6229 0.00%
2024-04-18 0 0.690 0.680 0.690 0.680 0.690 665,000 457,670 0.6882 0.630 0.621 0.630 0.621 0.630 728,029 0.6286 1.47%
2024-04-17 0 0.680 0.670 0.680 0.660 0.690 326,000 221,480 0.6794 0.621 0.612 0.621 0.603 0.630 356,899 0.6206 3.03%
2024-04-16 0 0.660 0.650 0.670 0.660 0.680 636,000 421,450 0.6627 0.603 0.594 0.612 0.603 0.621 696,281 0.6053 -2.94%
2024-04-15 0 0.680 0.670 0.690 0.680 0.690 699,000 476,870 0.6822 0.621 0.612 0.630 0.621 0.630 765,252 0.6232 0.00%
2024-04-12 0 0.680 0.680 0.690 0.680 0.690 904,000 615,320 0.6807 0.621 0.621 0.630 0.621 0.630 989,682 0.6217 0.00%
2024-04-11 0 0.680 0.680 0.690 0.670 0.700 600,000 406,790 0.6780 0.621 0.621 0.630 0.612 0.639 656,869 0.6193 -2.86%
2024-04-10 0 0.700 0.690 0.700 0.690 0.720 808,000 567,680 0.7026 0.639 0.630 0.639 0.630 0.658 884,583 0.6417 0.00%
2024-04-09 0 0.700 0.690 0.700 0.690 0.710 2,701,000 1,883,170 0.6972 0.639 0.630 0.639 0.630 0.649 2,957,004 0.6369 4.48%
2024-04-08 0 0.670 0.670 0.680 0.670 0.680 1,424,000 955,130 0.6707 0.612 0.612 0.621 0.612 0.621 1,558,968 0.6127 1.52%
2024-04-05 0 0.660 0.650 0.660 0.650 0.660 1,090,000 717,010 0.6578 0.603 0.594 0.603 0.594 0.603 1,193,311 0.6009 -1.49%
2024-04-03 0 0.670 0.670 0.680 0.650 0.670 5,541,000 3,657,030 0.6600 0.612 0.612 0.621 0.594 0.612 6,066,182 0.6029 4.69%
2024-04-02 0 0.640 0.640 0.650 0.630 0.690 4,066,000 2,655,710 0.6532 0.585 0.585 0.594 0.575 0.630 4,451,380 0.5966 4.92%
2024-03-28 0 0.610 0.610 0.620 0.590 0.610 422,000 253,400 0.6005 0.557 0.557 0.566 0.539 0.557 461,998 0.5485 3.39%
2024-03-27 0 0.590 0.580 0.590 0.580 0.640 708,000 428,250 0.6049 0.539 0.530 0.539 0.530 0.585 775,105 0.5525 -6.35%
2024-03-26 0 0.630 0.620 0.630 0.620 0.640 314,000 198,880 0.6334 0.575 0.566 0.575 0.566 0.585 343,761 0.5785 -3.08%
2024-03-25 0 0.650 0.640 0.650 0.630 0.660 574,000 368,490 0.6420 0.594 0.585 0.594 0.575 0.603 628,404 0.5864 0.00%
2024-03-22 0 0.650 0.640 0.650 0.640 0.680 859,000 564,620 0.6573 0.594 0.585 0.594 0.585 0.621 940,417 0.6004 -4.41%
2024-03-21 0 0.680 0.670 0.680 0.680 0.700 1,044,000 715,580 0.6854 0.621 0.612 0.621 0.621 0.639 1,142,951 0.6261 -1.45%
2024-03-20 0 0.690 0.680 0.690 0.650 0.690 1,192,000 800,355 0.6714 0.630 0.621 0.630 0.594 0.630 1,304,979 0.6133 -1.43%
2024-03-19 0 0.700 0.680 0.700 0.680 0.700 1,199,000 837,950 0.6989 0.639 0.621 0.639 0.621 0.639 1,312,642 0.6384 0.00%
2024-03-18 0 0.700 0.690 0.710 0.690 0.700 2,404,000 1,670,500 0.6949 0.639 0.630 0.649 0.630 0.639 2,631,854 0.6347 2.94%
2024-03-15 0 0.680 0.670 0.680 0.650 0.680 2,074,000 1,370,600 0.6608 0.621 0.612 0.621 0.594 0.621 2,270,576 0.6036 1.49%
2024-03-14 0 0.670 0.650 0.670 0.650 0.680 682,000 448,890 0.6582 0.612 0.594 0.612 0.594 0.621 746,641 0.6012 -1.47%
2024-03-13 0 0.680 0.680 0.690 0.680 0.750 681,000 492,460 0.7231 0.621 0.621 0.630 0.621 0.685 745,546 0.6605 -2.86%
2024-03-12 0 0.700 0.680 0.700 0.680 0.700 863,000 599,110 0.6942 0.639 0.621 0.639 0.621 0.639 944,796 0.6341 2.94%
2024-03-11 0 0.680 0.650 0.690 0.630 0.700 1,650,000 1,076,790 0.6526 0.621 0.594 0.630 0.575 0.639 1,806,389 0.5961 1.49%
2024-03-08 0 0.670 0.660 0.670 0.650 0.670 357,000 236,370 0.6621 0.612 0.603 0.612 0.594 0.612 390,837 0.6048 0.00%
2024-03-07 0 0.670 0.660 0.670 0.660 0.680 360,000 240,830 0.6690 0.612 0.603 0.612 0.603 0.621 394,121 0.6111 -1.47%
2024-03-06 0 0.680 0.670 0.680 0.680 0.700 528,000 361,780 0.6852 0.621 0.612 0.621 0.621 0.639 578,044 0.6259 0.00%
2024-03-05 0 0.680 0.680 0.690 0.660 0.700 1,833,000 1,254,270 0.6843 0.621 0.621 0.630 0.603 0.639 2,006,734 0.6250 -2.86%
2024-03-04 0 0.700 0.680 0.700 0.700 0.700 118,000 82,600 0.7000 0.639 0.621 0.639 0.639 0.639 129,184 0.6394 1.45%
2024-03-01 0 0.690 0.690 0.720 0.670 0.720 397,000 274,480 0.6914 0.630 0.630 0.658 0.612 0.658 434,628 0.6315 -1.43%
2024-02-29 0 0.700 0.690 0.700 0.680 0.700 279,000 193,110 0.6922 0.639 0.630 0.639 0.621 0.639 305,444 0.6322 2.94%
2024-02-28 0 0.680 0.680 0.690 0.680 0.740 3,089,000 2,180,840 0.7060 0.621 0.621 0.630 0.621 0.676 3,381,779 0.6449 0.00%
2024-02-27 0 0.680 0.680 0.690 0.650 0.720 3,474,000 2,351,220 0.6768 0.621 0.621 0.630 0.594 0.658 3,803,269 0.6182 0.00%
2024-02-26 0 0.680 0.670 0.680 0.660 0.700 1,083,000 734,860 0.6785 0.621 0.612 0.621 0.603 0.639 1,185,648 0.6198 7.94%
2024-02-23 0 0.630 0.630 0.640 0.600 0.700 3,379,000 2,161,520 0.6397 0.575 0.575 0.585 0.548 0.639 3,699,265 0.5843 3.28%
2024-02-22 0 0.610 0.600 0.610 0.580 0.630 6,271,000 3,733,830 0.5954 0.557 0.548 0.557 0.530 0.575 6,865,372 0.5439 7.02%
2024-02-21 0 0.570 0.560 0.570 0.560 0.580 2,808,000 1,592,510 0.5671 0.521 0.512 0.521 0.512 0.530 3,074,145 0.5180 3.64%
2024-02-20 0 0.550 0.550 0.560 0.550 0.560 570,000 317,020 0.5562 0.502 0.502 0.512 0.502 0.512 624,025 0.5080 -3.51%
2024-02-19 0 0.570 0.550 0.560 0.550 0.570 543,000 304,710 0.5612 0.521 0.502 0.512 0.502 0.521 594,466 0.5126 0.00%
2024-02-16 0 0.570 0.560 0.570 0.550 0.590 4,519,000 2,539,960 0.5621 0.521 0.512 0.521 0.502 0.539 4,947,316 0.5134 3.64%
2024-02-15 0 0.550 0.540 0.550 0.540 0.570 2,055,000 1,129,310 0.5495 0.502 0.493 0.502 0.493 0.521 2,249,775 0.5020 0.00%
2024-02-14 0 0.550 0.540 0.550 0.540 0.550 310,000 169,500 0.5468 0.502 0.493 0.502 0.493 0.502 339,382 0.4994 1.85%
2024-02-09 0 0.540 0.540 0.550 0.540 0.570 938,000 510,020 0.5437 0.493 0.493 0.502 0.493 0.521 1,026,905 0.4967 1.89%
2024-02-08 0 0.530 0.520 0.530 0.530 0.540 356,000 188,700 0.5301 0.484 0.475 0.484 0.484 0.493 389,742 0.4842 -1.85%
2024-02-07 0 0.540 0.530 0.540 0.530 0.550 502,000 269,410 0.5367 0.493 0.484 0.493 0.484 0.502 549,580 0.4902 0.00%
2024-02-06 0 0.540 0.530 0.540 0.520 0.550 718,000 377,480 0.5257 0.493 0.484 0.493 0.475 0.502 786,053 0.4802 1.89%
2024-02-05 0 0.530 0.520 0.530 0.520 0.530 363,000 188,790 0.5201 0.484 0.475 0.484 0.475 0.484 397,406 0.4751 1.92%
2024-02-02 0 0.520 0.520 0.530 0.520 0.530 369,000 192,060 0.5205 0.475 0.475 0.484 0.475 0.484 403,974 0.4754 0.00%
2024-02-01 0 0.520 0.520 0.530 0.520 0.530 257,000 133,710 0.5203 0.475 0.475 0.484 0.475 0.484 281,359 0.4752 -1.89%
2024-01-31 0 0.530 0.520 0.530 0.510 0.530 750,000 389,210 0.5189 0.484 0.475 0.484 0.466 0.484 821,086 0.4740 3.92%
2024-01-30 0 0.510 0.510 0.520 0.510 0.530 490,000 258,710 0.5280 0.466 0.466 0.475 0.466 0.484 536,443 0.4823 -1.92%
2024-01-29 0 0.520 0.520 0.530 0.520 0.560 141,000 75,870 0.5381 0.475 0.475 0.484 0.475 0.512 154,364 0.4915 0.00%
2024-01-26 0 0.520 0.520 0.540 - - 0 0 - 0.475 0.475 0.493 - - 0 - 0.00%
2024-01-25 0 0.520 0.520 0.540 0.520 0.520 61,000 31,720 0.5200 0.475 0.475 0.493 0.475 0.475 66,782 0.4750 1.96%
2024-01-24 0 0.510 0.510 0.520 0.510 0.520 388,000 198,130 0.5106 0.466 0.466 0.475 0.466 0.475 424,775 0.4664 2.00%
2024-01-23 0 0.500 0.500 0.510 0.500 0.520 194,000 98,140 0.5059 0.457 0.457 0.466 0.457 0.475 212,388 0.4621 -1.96%
2024-01-22 0 0.510 0.490 0.510 0.490 0.510 349,000 173,245 0.4964 0.466 0.448 0.466 0.448 0.466 382,079 0.4534 4.08%
2024-01-19 0 0.490 0.490 0.500 0.490 0.500 28,000 13,870 0.4954 0.448 0.448 0.457 0.448 0.457 30,654 0.4525 0.00%
2024-01-18 0 0.490 0.490 0.500 0.485 0.500 56,000 27,925 0.4987 0.448 0.448 0.457 0.443 0.457 61,308 0.4555 0.00%
2024-01-17 0 0.490 0.485 0.490 0.490 0.495 691,000 339,945 0.4920 0.448 0.443 0.448 0.448 0.452 756,494 0.4494 -2.00%
2024-01-16 0 0.500 0.490 0.500 0.490 0.510 59,000 29,175 0.4945 0.457 0.448 0.457 0.448 0.466 64,592 0.4517 -1.96%
2024-01-15 0 0.510 0.495 0.510 0.500 0.510 969,000 485,630 0.5012 0.466 0.452 0.466 0.457 0.466 1,060,843 0.4578 2.00%
2024-01-12 0 0.500 0.500 0.510 0.500 0.530 1,825,000 923,140 0.5058 0.457 0.457 0.466 0.457 0.484 1,997,975 0.4620 -3.85%
2024-01-11 0 0.520 0.520 0.530 0.520 0.530 152,000 79,570 0.5235 0.475 0.475 0.484 0.475 0.484 166,407 0.4782 -1.89%
2024-01-10 0 0.530 0.520 0.530 0.520 0.530 346,000 182,680 0.5280 0.484 0.475 0.484 0.475 0.484 378,794 0.4823 0.00%
2024-01-09 0 0.530 0.520 0.530 0.500 0.590 2,797,000 1,518,620 0.5429 0.484 0.475 0.484 0.457 0.539 3,062,103 0.4959 1.92%
2024-01-08 0 0.520 0.510 0.520 0.510 0.520 151,000 78,400 0.5192 0.475 0.466 0.475 0.466 0.475 165,312 0.4743 1.96%
2024-01-05 0 0.510 0.510 0.540 0.510 0.530 331,000 173,370 0.5238 0.466 0.466 0.493 0.466 0.484 362,373 0.4784 -3.77%
2024-01-04 0 0.530 0.520 0.530 0.520 0.530 467,000 247,470 0.5299 0.484 0.475 0.484 0.475 0.484 511,263 0.4840 0.00%
2024-01-03 0 0.530 0.520 0.530 0.530 0.540 1,280,000 679,820 0.5311 0.484 0.475 0.484 0.484 0.493 1,401,320 0.4851 -3.64%
2024-01-02 0 0.550 0.540 0.550 0.540 0.550 156,000 85,750 0.5497 0.502 0.493 0.502 0.493 0.502 170,786 0.5021 1.85%
2023-12-29 0 0.540 0.530 0.540 0.520 0.540 82,000 43,760 0.5337 0.493 0.484 0.493 0.475 0.493 89,772 0.4875 -1.82%
2023-12-28 0 0.550 0.530 0.550 0.530 0.550 11,000 5,850 0.5318 0.502 0.484 0.502 0.484 0.502 12,043 0.4858 5.77%
2023-12-27 0 0.520 0.520 0.570 0.500 0.530 156,000 82,300 0.5276 0.475 0.475 0.521 0.457 0.484 170,786 0.4819 1.96%
2023-12-22 0 0.510 0.510 0.530 0.500 0.520 824,000 420,250 0.5100 0.466 0.466 0.484 0.457 0.475 902,100 0.4659 -1.92%
2023-12-21 0 0.520 0.520 0.530 0.520 0.530 258,000 135,710 0.5260 0.475 0.475 0.484 0.475 0.484 282,454 0.4805 -1.89%
2023-12-20 0 0.530 0.520 0.530 0.510 0.530 21,000 11,000 0.5238 0.484 0.475 0.484 0.466 0.484 22,990 0.4785 3.92%
2023-12-19 0 0.510 0.510 0.520 0.510 0.540 262,000 133,900 0.5111 0.466 0.466 0.475 0.466 0.493 286,833 0.4668 0.00%
2023-12-18 0 0.510 0.510 0.520 0.510 0.530 325,000 168,360 0.5180 0.466 0.466 0.475 0.466 0.484 355,804 0.4732 -1.92%
2023-12-15 0 0.520 0.510 0.520 0.510 0.530 1,021,000 531,250 0.5203 0.475 0.466 0.475 0.466 0.484 1,117,771 0.4753 1.96%
2023-12-14 0 0.510 0.510 0.520 0.510 0.520 381,000 196,060 0.5146 0.466 0.466 0.475 0.466 0.475 417,112 0.4700 -1.92%
2023-12-13 0 0.520 0.510 0.520 0.510 0.530 353,000 183,720 0.5205 0.475 0.466 0.475 0.466 0.484 386,458 0.4754 0.00%
2023-12-12 0 0.520 0.520 0.530 0.510 0.510 1,000 510 0.5100 0.475 0.475 0.484 0.466 0.466 1,095 0.4658 1.96%
2023-12-11 0 0.510 0.510 0.540 0.510 0.580 1,972,000 1,068,760 0.5420 0.466 0.466 0.493 0.466 0.530 2,158,908 0.4950 -1.92%
2023-12-08 0 0.520 0.520 0.530 0.520 0.520 209,000 108,680 0.5200 0.475 0.475 0.484 0.475 0.475 228,809 0.4750 0.00%
2023-12-07 0 0.520 0.520 0.530 0.520 0.530 450,000 234,150 0.5203 0.475 0.475 0.484 0.475 0.484 492,651 0.4753 -1.89%
2023-12-06 0 0.530 0.520 0.530 0.530 0.540 233,000 123,840 0.5315 0.484 0.475 0.484 0.484 0.493 255,084 0.4855 0.00%
2023-12-05 0 0.530 0.530 0.540 0.530 0.550 392,000 209,850 0.5353 0.484 0.484 0.493 0.484 0.502 429,154 0.4890 0.00%
2023-12-04 0 0.530 0.530 0.540 0.520 0.590 2,490,000 1,372,510 0.5512 0.484 0.484 0.493 0.475 0.539 2,726,005 0.5035 0.00%
2023-12-01 0 0.530 0.530 0.550 0.530 0.560 1,825,000 999,610 0.5477 0.484 0.484 0.502 0.484 0.512 1,997,975 0.5003 -3.64%
2023-11-30 0 0.550 0.540 0.550 0.540 0.560 1,084,000 597,240 0.5510 0.502 0.493 0.502 0.493 0.512 1,186,743 0.5033 0.00%
2023-11-29 0 0.550 0.550 0.560 0.550 0.570 96,000 53,270 0.5549 0.502 0.502 0.512 0.502 0.521 105,099 0.5069 -1.79%
2023-11-28 0 0.560 0.560 0.590 - - 0 0 - 0.512 0.512 0.539 - - 0 - 0.00%
2023-11-27 0 0.560 0.560 0.580 0.550 0.590 76,000 43,090 0.5670 0.512 0.512 0.530 0.502 0.539 83,203 0.5179 0.00%
2023-11-24 0 0.560 0.550 0.560 0.540 0.560 124,000 68,180 0.5498 0.512 0.502 0.512 0.493 0.512 135,753 0.5022 3.70%
2023-11-23 0 0.540 0.540 0.550 0.540 0.550 1,173,000 642,820 0.5480 0.493 0.493 0.502 0.493 0.502 1,284,178 0.5006 -1.82%
2023-11-22 0 0.550 0.550 0.560 0.550 0.560 10,000 5,550 0.5550 0.502 0.502 0.512 0.502 0.512 10,948 0.5070 1.85%
2023-11-21 0 0.540 0.540 0.570 0.510 0.560 780,000 425,710 0.5458 0.493 0.493 0.521 0.466 0.512 853,929 0.4985 -1.82%
2023-11-20 0 0.550 0.550 0.580 - - 0 0 - 0.502 0.502 0.530 - - 0 - 0.00%
2023-11-17 0 0.550 0.550 0.560 0.550 0.580 273,000 152,460 0.5585 0.502 0.502 0.512 0.502 0.530 298,875 0.5101 0.00%
2023-11-16 0 0.550 0.550 0.560 0.550 0.570 30,000 16,930 0.5643 0.502 0.502 0.512 0.502 0.521 32,843 0.5155 0.00%
2023-11-15 0 0.550 0.550 0.560 0.550 0.560 479,000 267,480 0.5584 0.502 0.502 0.512 0.502 0.512 524,400 0.5101 -1.79%
2023-11-14 0 0.560 0.550 0.560 0.550 0.580 337,000 188,280 0.5587 0.512 0.502 0.512 0.502 0.530 368,941 0.5103 0.00%
2023-11-13 0 0.560 0.560 0.580 0.560 0.560 124,000 69,440 0.5600 0.512 0.512 0.530 0.512 0.512 135,753 0.5115 0.00%
2023-11-10 0 0.560 0.560 0.580 0.560 0.560 8,000 4,480 0.5600 0.512 0.512 0.530 0.512 0.512 8,758 0.5115 0.00%
2023-11-09 0 0.560 0.560 0.570 0.560 0.580 283,000 161,340 0.5701 0.512 0.512 0.521 0.512 0.530 309,823 0.5207 -3.45%
2023-11-08 0 0.580 0.580 0.610 0.580 0.590 214,000 124,420 0.5814 0.530 0.530 0.557 0.530 0.539 234,283 0.5311 0.00%
2023-11-07 0 0.580 0.570 0.580 0.570 0.610 737,000 428,820 0.5818 0.530 0.521 0.530 0.521 0.557 806,854 0.5315 -4.92%
2023-11-06 0 0.610 0.590 0.620 0.580 0.620 22,000 13,220 0.6009 0.557 0.539 0.566 0.530 0.566 24,085 0.5489 7.02%
2023-11-03 0 0.570 0.570 0.590 0.570 0.600 622,000 365,670 0.5879 0.521 0.521 0.539 0.521 0.548 680,954 0.5370 -1.72%
2023-11-02 0 0.580 0.580 0.600 0.580 0.590 145,000 85,310 0.5883 0.530 0.530 0.548 0.530 0.539 158,743 0.5374 0.00%
2023-11-01 0 0.580 0.580 0.590 0.560 0.600 258,000 148,600 0.5760 0.530 0.530 0.539 0.512 0.548 282,454 0.5261 -3.33%
2023-10-31 0 0.600 0.580 0.600 0.560 0.600 106,000 62,750 0.5920 0.548 0.530 0.548 0.512 0.548 116,047 0.5407 0.00%
2023-10-30 0 0.600 0.570 0.600 0.550 0.600 260,000 144,700 0.5565 0.548 0.521 0.548 0.502 0.548 284,643 0.5084 5.26%
2023-10-27 0 0.570 0.570 0.610 0.570 0.590 54,000 31,700 0.5870 0.521 0.521 0.557 0.521 0.539 59,118 0.5362 3.64%
2023-10-26 0 0.550 0.550 0.560 0.550 0.610 18,000 10,400 0.5778 0.502 0.502 0.512 0.502 0.557 19,706 0.5278 -1.79%
2023-10-25 0 0.560 0.560 0.590 0.550 0.560 88,000 49,260 0.5598 0.512 0.512 0.539 0.502 0.512 96,341 0.5113 -1.75%
2023-10-24 0 0.570 0.550 0.570 0.550 0.580 292,000 165,920 0.5682 0.521 0.502 0.521 0.502 0.530 319,676 0.5190 1.79%
2023-10-20 0 0.560 0.560 0.590 0.560 0.570 121,000 68,700 0.5678 0.512 0.512 0.539 0.512 0.521 132,469 0.5186 0.00%
2023-10-19 0 0.560 0.560 0.580 0.550 0.560 123,000 68,850 0.5598 0.512 0.512 0.530 0.502 0.512 134,658 0.5113 0.00%
2023-10-18 0 0.560 0.560 0.610 0.550 0.560 54,000 30,210 0.5594 0.512 0.512 0.557 0.502 0.512 59,118 0.5110 -1.75%
2023-10-17 0 0.570 0.570 0.610 0.560 0.580 214,000 122,740 0.5736 0.521 0.521 0.557 0.512 0.530 234,283 0.5239 -1.72%
2023-10-16 0 0.580 0.580 0.600 - - 0 0 - 0.530 0.530 0.548 - - 0 - 0.00%
2023-10-13 0 0.580 0.570 0.580 0.580 0.580 323,000 187,310 0.5799 0.530 0.521 0.530 0.530 0.530 353,614 0.5297 0.00%
2023-10-12 0 0.580 0.570 0.610 0.570 0.590 91,000 53,530 0.5882 0.530 0.521 0.557 0.521 0.539 99,625 0.5373 3.57%
2023-10-11 0 0.560 0.560 0.580 0.550 0.590 226,000 128,410 0.5682 0.512 0.512 0.530 0.502 0.539 247,421 0.5190 0.00%
2023-10-10 0 0.560 0.550 0.560 0.550 0.580 2,995,000 1,693,380 0.5654 0.512 0.502 0.512 0.502 0.530 3,278,869 0.5165 0.00%
2023-10-09 0 0.560 0.550 0.560 0.550 0.560 1,862,000 1,042,710 0.5600 0.512 0.502 0.512 0.502 0.512 2,038,482 0.5115 -3.45%
2023-10-06 0 0.580 0.570 0.580 0.570 0.580 72,000 41,730 0.5796 0.530 0.521 0.530 0.521 0.530 78,824 0.5294 1.75%
2023-10-05 0 0.570 0.560 0.570 0.560 0.590 1,047,000 591,270 0.5647 0.521 0.512 0.521 0.512 0.539 1,146,236 0.5158 -5.00%
2023-10-04 0 0.600 0.590 0.600 - - 0 0 - 0.548 0.539 0.548 - - 0 - 0.00%
2023-10-03 0 0.600 0.600 0.620 0.570 0.600 52,000 30,170 0.5802 0.548 0.548 0.566 0.521 0.548 56,929 0.5300 -4.76%
2023-09-29 0 0.630 0.600 0.630 0.580 0.630 14,000 8,680 0.6200 0.575 0.548 0.575 0.530 0.575 15,327 0.5663 5.00%
2023-09-28 0 0.600 0.600 0.620 0.570 0.620 462,000 277,110 0.5998 0.548 0.548 0.566 0.521 0.566 505,789 0.5479 -1.64%
2023-09-27 0 0.610 0.610 0.620 0.590 0.610 365,000 219,690 0.6019 0.557 0.557 0.566 0.539 0.557 399,595 0.5498 3.39%
2023-09-26 0 0.590 0.590 0.620 0.570 0.590 22,000 12,950 0.5886 0.539 0.539 0.566 0.521 0.539 24,085 0.5377 3.51%
2023-09-25 0 0.570 0.570 0.580 0.570 0.600 22,000 12,930 0.5877 0.521 0.521 0.530 0.521 0.548 24,085 0.5368 -5.00%
2023-09-22 0 0.600 0.580 0.610 0.570 0.600 7,000 4,110 0.5871 0.548 0.530 0.557 0.521 0.548 7,663 0.5363 1.69%
2023-09-21 0 0.590 0.590 0.600 0.580 0.620 223,000 133,420 0.5983 0.539 0.539 0.548 0.530 0.566 244,136 0.5465 -4.84%
2023-09-20 0 0.620 0.580 0.620 0.580 0.620 38,000 22,120 0.5821 0.566 0.530 0.566 0.530 0.566 41,602 0.5317 3.33%
2023-09-19 0 0.600 0.580 0.600 0.570 0.600 104,000 62,160 0.5977 0.548 0.530 0.548 0.521 0.548 113,857 0.5459 0.00%
2023-09-18 0 0.600 0.570 0.600 0.570 0.600 10,000 5,820 0.5820 0.548 0.521 0.548 0.521 0.548 10,948 0.5316 5.26%
2023-09-15 0 0.570 0.580 0.600 0.570 0.580 31,000 17,710 0.5713 0.521 0.530 0.548 0.521 0.530 33,938 0.5218 -1.72%
2023-09-14 0 0.580 0.580 0.610 0.570 0.630 233,000 139,950 0.6006 0.530 0.530 0.557 0.521 0.575 255,084 0.5486 0.00%
2023-09-13 0 0.580 0.580 0.600 0.560 0.600 196,000 114,610 0.5847 0.530 0.530 0.548 0.512 0.548 214,577 0.5341 5.45%
2023-09-12 0 0.550 0.550 0.570 0.550 0.600 2,059,000 1,174,060 0.5702 0.502 0.502 0.521 0.502 0.548 2,254,154 0.5208 -5.17%
2023-09-11 0 0.580 0.580 0.600 0.580 0.630 2,596,000 1,550,570 0.5973 0.530 0.530 0.548 0.530 0.575 2,842,052 0.5456 -7.94%
2023-09-07 0 0.630 0.630 0.640 0.610 0.710 1,256,000 826,620 0.6581 0.575 0.575 0.585 0.557 0.649 1,375,045 0.6012 0.00%
2023-09-06 0 0.630 0.620 0.630 0.620 0.650 427,000 272,920 0.6392 0.575 0.566 0.575 0.566 0.594 467,472 0.5838 0.00%
2023-09-05 0 0.630 0.630 0.650 0.620 0.680 584,000 372,300 0.6375 0.575 0.575 0.594 0.566 0.621 639,352 0.5823 -5.97%
2023-09-04 0 0.670 0.650 0.670 0.630 0.670 44,000 27,800 0.6318 0.612 0.594 0.612 0.575 0.612 48,170 0.5771 6.35%
2023-08-31 0 0.630 0.620 0.630 0.600 0.650 3,977,000 2,499,610 0.6285 0.575 0.566 0.575 0.548 0.594 4,353,944 0.5741 -10.00%
2023-08-30 0 0.700 0.640 0.700 0.640 0.700 93,000 61,230 0.6584 0.639 0.585 0.639 0.585 0.639 101,815 0.6014 1.45%
2023-08-29 0 0.690 0.670 0.690 0.640 0.690 176,000 116,870 0.6640 0.630 0.612 0.630 0.585 0.630 192,681 0.6065 4.55%
2023-08-28 0 0.660 0.630 0.660 0.630 0.660 6,000 3,930 0.6550 0.603 0.575 0.603 0.575 0.603 6,569 0.5983 1.54%
2023-08-25 0 0.650 0.630 0.650 0.630 0.650 38,000 24,680 0.6495 0.594 0.575 0.594 0.575 0.594 41,602 0.5932 0.00%
2023-08-24 0 0.650 0.640 0.650 0.650 0.650 378,000 245,700 0.6500 0.594 0.585 0.594 0.594 0.594 413,827 0.5937 3.17%
2023-08-23 0 0.630 0.630 0.650 0.630 0.650 654,000 424,030 0.6484 0.575 0.575 0.594 0.575 0.594 715,987 0.5922 -7.35%
2023-08-22 0 0.680 0.650 0.690 0.650 0.680 17,000 11,200 0.6588 0.621 0.594 0.630 0.594 0.621 18,611 0.6018 0.00%
2023-08-21 0 0.680 0.640 0.690 0.650 0.690 9,000 6,160 0.6844 0.621 0.585 0.630 0.594 0.630 9,853 0.6252 -1.45%
2023-08-18 0 0.690 0.640 0.690 0.650 0.690 34,000 23,350 0.6868 0.630 0.585 0.630 0.594 0.630 37,223 0.6273 0.00%
2023-08-17 0 0.690 0.630 0.700 0.630 0.690 3,000 1,950 0.6500 0.630 0.575 0.639 0.575 0.630 3,284 0.5937 -5.48%
2023-08-16 0 0.730 0.640 0.730 0.640 0.730 4,000 2,730 0.6825 0.667 0.585 0.667 0.585 0.667 4,379 0.6234 15.87%
2023-08-15 0 0.630 0.630 0.700 0.630 0.710 4,000 2,680 0.6700 0.575 0.575 0.639 0.575 0.649 4,379 0.6120 -3.08%
2023-08-14 0 0.650 0.630 0.650 0.630 0.670 898,000 582,580 0.6488 0.594 0.575 0.594 0.575 0.612 983,113 0.5926 -2.99%
2023-08-11 0 0.670 0.670 0.690 0.660 0.690 100,000 68,740 0.6874 0.612 0.612 0.630 0.603 0.630 109,478 0.6279 -4.29%
2023-08-10 0 0.700 0.690 0.700 0.700 0.780 41,000 29,500 0.7195 0.639 0.630 0.639 0.639 0.712 44,886 0.6572 1.45%
2023-08-09 0 0.690 0.670 0.700 0.600 0.720 1,733,000 1,158,560 0.6685 0.630 0.612 0.639 0.548 0.658 1,897,256 0.6107 -4.17%
2023-08-08 0 0.720 0.710 0.720 0.710 0.760 432,000 315,110 0.7294 0.658 0.649 0.658 0.649 0.694 472,945 0.6663 -1.37%
2023-08-07 0 0.730 0.720 0.750 - - 0 0 - 0.667 0.658 0.685 - - 0 - 0.00%
2023-08-04 0 0.730 0.720 0.770 0.720 0.780 4,626,000 3,422,540 0.7398 0.667 0.658 0.703 0.658 0.712 5,064,457 0.6758 0.00%
2023-08-03 0 0.730 0.730 0.750 0.730 0.750 8,000 5,980 0.7475 0.667 0.667 0.685 0.667 0.685 8,758 0.6828 -2.67%
2023-08-02 0 0.750 0.730 0.770 0.740 0.750 41,000 30,350 0.7402 0.685 0.667 0.703 0.676 0.685 44,886 0.6762 -3.85%
2023-08-01 0 0.780 0.730 0.790 - - 0 0 - 0.712 0.667 0.722 - - 0 - 0.00%
2023-07-31 0 0.780 0.740 0.790 - - 0 0 - 0.712 0.676 0.722 - - 0 - 0.00%
2023-07-28 0 0.780 0.730 0.780 0.740 0.780 4,000 3,080 0.7700 0.712 0.667 0.712 0.676 0.712 4,379 0.7033 4.00%
2023-07-27 0 0.750 0.720 0.750 0.750 0.760 105,000 79,500 0.7571 0.685 0.658 0.685 0.685 0.694 114,952 0.6916 0.00%
2023-07-26 0 0.750 0.730 0.800 0.730 0.750 206,000 150,650 0.7313 0.685 0.667 0.731 0.667 0.685 225,525 0.6680 -2.60%
2023-07-25 0 0.770 0.750 0.800 0.750 0.770 27,000 20,470 0.7581 0.703 0.685 0.731 0.685 0.703 29,559 0.6925 2.67%
2023-07-24 0 0.750 0.750 0.790 - - 0 0 - 0.685 0.685 0.722 - - 0 - 0.00%
2023-07-21 0 0.750 0.750 0.770 0.750 0.780 95,000 73,990 0.7788 0.685 0.685 0.703 0.685 0.712 104,004 0.7114 -6.25%
2023-07-20 0 0.800 0.750 0.800 0.760 0.800 4,000 3,160 0.7900 0.731 0.685 0.731 0.694 0.731 4,379 0.7216 6.67%
2023-07-19 0 0.750 0.730 0.800 0.730 0.760 42,000 31,280 0.7448 0.685 0.667 0.731 0.667 0.694 45,981 0.6803 -1.32%
2023-07-18 0 0.760 0.760 0.800 0.760 0.810 77,000 61,850 0.8032 0.694 0.694 0.731 0.694 0.740 84,298 0.7337 0.00%
2023-07-14 0 0.760 0.770 0.810 0.760 0.810 105,000 79,850 0.7605 0.694 0.703 0.740 0.694 0.740 114,952 0.6946 -1.30%
2023-07-13 0 0.770 0.730 0.810 - - 0 0 - 0.703 0.667 0.740 - - 0 - 0.00%
2023-07-12 0 0.770 0.730 0.840 - - 0 0 - 0.703 0.667 0.767 - - 0 - 0.00%
2023-07-11 0 0.770 0.770 0.810 - - 0 0 - 0.703 0.703 0.740 - - 0 - 2.67%
2023-07-10 0 0.750 0.710 0.830 - - 0 0 - 0.685 0.649 0.758 - - 0 - 0.00%
2023-07-07 0 0.750 0.710 0.800 - - 0 0 - 0.685 0.649 0.731 - - 0 - 0.00%
2023-07-06 0 0.750 0.720 0.780 0.750 0.750 2,000 1,530 0.7650 0.685 0.658 0.712 0.685 0.685 2,190 0.6988 4.17%
2023-07-05 0 0.720 0.720 0.760 0.720 0.720 2,000 1,440 0.7200 0.658 0.658 0.694 0.658 0.658 2,190 0.6577 -7.69%
2023-07-04 0 0.780 0.770 0.810 0.770 0.780 2,000 1,550 0.7750 0.712 0.703 0.740 0.703 0.712 2,190 0.7079 1.30%
2023-07-03 0 0.770 0.740 0.790 0.750 0.790 42,000 31,950 0.7607 0.703 0.676 0.722 0.685 0.722 45,981 0.6949 1.32%
2023-06-30 0 0.760 0.760 0.800 0.740 0.780 6,000 4,590 0.7650 0.694 0.694 0.731 0.676 0.712 6,569 0.6988 0.00%
2023-06-29 0 0.760 0.740 0.790 0.740 0.800 34,000 26,400 0.7765 0.694 0.676 0.722 0.676 0.731 37,223 0.7092 0.00%
2023-06-28 0 0.760 0.790 0.800 - - 0 0 - 0.694 0.722 0.731 - - 0 - 0.00%
2023-06-27 0 0.760 0.760 0.780 0.730 0.780 20,000 15,190 0.7595 0.694 0.694 0.712 0.667 0.712 21,896 0.6937 -2.56%
2023-06-26 0 0.780 0.750 0.780 - - 0 0 - 0.712 0.685 0.712 - - 0 - 0.00%
2023-06-23 0 0.780 0.710 0.780 0.720 0.800 15,000 11,860 0.7907 0.712 0.649 0.712 0.658 0.731 16,422 0.7222 4.00%
2023-06-21 0 0.750 0.750 0.790 0.750 0.780 21,000 16,270 0.7748 0.685 0.685 0.722 0.685 0.712 22,990 0.7077 -6.25%
2023-06-20 0 0.800 0.750 0.800 0.780 0.810 544,000 435,380 0.8003 0.731 0.685 0.731 0.712 0.740 595,561 0.7310 3.31%
2023-06-19 0 0.840 0.810 0.840 0.800 0.850 570,000 458,250 0.8039 0.707 0.682 0.707 0.674 0.716 676,887 0.6770 1.20%
2023-06-16 0 0.830 0.780 0.830 0.780 0.830 261,000 206,900 0.7927 0.699 0.657 0.699 0.657 0.699 309,943 0.6675 1.22%
2023-06-15 0 0.820 0.810 0.820 0.780 0.820 5,000 4,040 0.8080 0.691 0.682 0.691 0.657 0.691 5,938 0.6804 7.89%
2023-06-14 0 0.760 0.760 0.800 0.760 0.790 177,000 139,020 0.7854 0.640 0.640 0.674 0.640 0.665 210,191 0.6614 -5.00%
2023-06-13 0 0.800 0.770 0.810 0.790 0.800 39,000 30,940 0.7933 0.674 0.648 0.682 0.665 0.674 46,313 0.6681 6.67%
2023-06-12 0 0.750 0.750 0.780 0.750 0.780 54,000 41,090 0.7609 0.632 0.632 0.657 0.632 0.657 64,126 0.6408 0.00%
2023-06-09 0 0.750 0.750 0.780 0.750 0.780 114,000 85,890 0.7534 0.632 0.632 0.657 0.632 0.657 135,377 0.6344 -1.32%
2023-06-08 0 0.760 0.740 0.780 - - 0 0 - 0.640 0.623 0.657 - - 0 - 0.00%
2023-06-07 0 0.760 0.750 0.800 0.750 0.760 11,000 8,350 0.7591 0.640 0.632 0.674 0.632 0.640 13,063 0.6392 1.33%
2023-06-06 0 0.750 0.750 0.780 - - 0 0 - 0.632 0.632 0.657 - - 0 - 0.00%
2023-06-05 0 0.750 0.750 0.780 0.750 0.780 4,000 3,060 0.7650 0.632 0.632 0.657 0.632 0.657 4,750 0.6442 -1.32%
2023-06-02 0 0.760 0.760 0.790 0.730 0.770 363,000 269,470 0.7423 0.640 0.640 0.665 0.615 0.648 431,070 0.6251 1.33%
2023-06-01 0 0.750 0.750 0.770 0.750 0.770 10,000 7,680 0.7680 0.632 0.632 0.648 0.632 0.648 11,875 0.6467 -2.60%
2023-05-31 0 0.770 0.750 0.850 - - 0 0 - 0.648 0.632 0.716 - - 0 - 0.00%
2023-05-30 0 0.770 0.750 0.790 - - 0 0 - 0.648 0.632 0.665 - - 0 - 0.00%
2023-05-29 0 0.770 0.730 0.770 - - 0 0 - 0.648 0.615 0.648 - - 0 - -1.28%
2023-05-25 0 0.780 0.740 0.780 - - 0 0 - 0.657 0.623 0.657 - - 0 - -1.27%
2023-05-24 0 0.790 0.750 0.790 - - 0 0 - 0.665 0.632 0.665 - - 0 - 0.00%
2023-05-23 0 0.790 0.740 0.790 - - 0 0 - 0.665 0.623 0.665 - - 0 - 0.00%
2023-05-22 0 0.790 0.760 0.810 0.750 0.790 114,000 87,800 0.7702 0.665 0.640 0.682 0.632 0.665 135,377 0.6486 0.00%
2023-05-19 0 0.790 0.770 0.790 0.770 0.800 13,000 10,250 0.7885 0.665 0.648 0.665 0.648 0.674 15,438 0.6640 -2.47%
2023-05-18 0 0.810 0.770 0.830 0.770 0.810 8,000 6,300 0.7875 0.682 0.648 0.699 0.648 0.682 9,500 0.6631 2.53%
2023-05-17 0 0.790 0.780 0.810 - - 0 0 - 0.665 0.657 0.682 - - 0 - 0.00%
2023-05-16 0 0.790 0.780 0.810 0.790 0.790 5,000 3,950 0.7900 0.665 0.657 0.682 0.665 0.665 5,938 0.6653 1.28%
2023-05-15 0 0.780 0.780 0.800 0.780 0.780 12,000 9,580 0.7983 0.657 0.657 0.674 0.657 0.657 14,250 0.6723 -2.50%
2023-05-12 0 0.800 0.790 0.800 0.790 0.800 32,000 25,550 0.7984 0.674 0.665 0.674 0.665 0.674 38,001 0.6724 2.56%
2023-05-11 0 0.780 0.780 0.810 0.780 0.780 11,000 8,580 0.7800 0.657 0.657 0.682 0.657 0.657 13,063 0.6568 -1.27%
2023-05-10 0 0.790 0.790 0.800 0.780 0.800 363,000 289,490 0.7975 0.665 0.665 0.674 0.657 0.674 431,070 0.6716 -1.25%
2023-05-09 0 0.800 0.800 0.830 0.800 0.820 7,000 5,720 0.8171 0.674 0.674 0.699 0.674 0.691 8,313 0.6881 -4.76%
2023-05-08 0 0.840 0.800 0.840 0.800 0.840 4,000 3,280 0.8200 0.707 0.674 0.707 0.674 0.707 4,750 0.6905 7.69%
2023-05-05 0 0.780 0.780 0.800 0.780 0.800 168,000 134,080 0.7981 0.657 0.657 0.674 0.657 0.674 199,503 0.6721 -1.27%
2023-05-04 0 0.790 0.780 0.800 0.780 0.800 259,000 204,110 0.7881 0.665 0.657 0.674 0.657 0.674 307,568 0.6636 2.60%
2023-05-03 0 0.770 0.770 0.790 0.770 0.780 81,000 63,170 0.7799 0.648 0.648 0.665 0.648 0.657 96,189 0.6567 -2.53%
2023-05-02 0 0.790 0.790 0.810 0.770 0.790 43,000 33,540 0.7800 0.665 0.665 0.682 0.648 0.665 51,063 0.6568 -2.47%
2023-04-28 0 0.810 0.800 0.810 0.780 0.810 90,000 71,630 0.7959 0.682 0.674 0.682 0.657 0.682 106,877 0.6702 0.00%
2023-04-27 0 0.810 0.780 0.810 0.770 0.810 105,000 82,440 0.7851 0.682 0.657 0.682 0.648 0.682 124,690 0.6612 2.53%
2023-04-26 0 0.790 0.790 0.800 0.780 0.790 214,000 168,740 0.7885 0.665 0.665 0.674 0.657 0.665 254,129 0.6640 -1.25%
2023-04-25 0 0.800 0.790 0.800 0.800 0.800 2,000 1,600 0.8000 0.674 0.665 0.674 0.674 0.674 2,375 0.6737 2.56%
2023-04-24 0 0.780 0.770 0.790 0.780 0.780 508,000 396,240 0.7800 0.657 0.648 0.665 0.657 0.657 603,261 0.6568 0.00%
2023-04-21 0 0.780 0.780 0.790 0.780 0.780 35,000 27,300 0.7800 0.657 0.657 0.665 0.657 0.657 41,563 0.6568 0.00%
2023-04-20 0 0.780 0.780 0.790 0.760 0.830 622,000 491,630 0.7904 0.657 0.657 0.665 0.640 0.699 738,638 0.6656 -2.50%
2023-04-19 0 0.800 0.800 0.810 0.790 0.810 328,000 262,440 0.8001 0.674 0.674 0.682 0.665 0.682 389,507 0.6738 -1.23%
2023-04-18 0 0.810 0.810 0.850 0.810 0.840 5,000 4,140 0.8280 0.682 0.682 0.716 0.682 0.707 5,938 0.6973 0.00%
2023-04-17 0 0.810 0.810 0.840 - - 0 0 - 0.682 0.682 0.707 - - 0 - 0.00%
2023-04-14 0 0.810 0.810 0.830 0.810 0.820 127,000 103,660 0.8162 0.682 0.682 0.699 0.682 0.691 150,815 0.6873 -1.22%
2023-04-13 0 0.820 0.820 0.840 0.810 0.860 290,000 240,590 0.8296 0.691 0.691 0.707 0.682 0.724 344,381 0.6986 -4.65%
2023-04-12 0 0.860 0.820 0.860 0.810 0.860 18,000 15,220 0.8456 0.724 0.691 0.724 0.682 0.724 21,375 0.7120 1.18%
2023-04-11 0 0.850 0.810 0.850 - - 0 0 - 0.716 0.682 0.716 - - 0 - 0.00%
2023-04-06 0 0.850 0.830 0.850 0.850 0.850 34,000 28,870 0.8491 0.716 0.699 0.716 0.716 0.716 40,376 0.7150 0.00%
2023-04-04 0 0.850 0.810 0.850 - - 0 0 - 0.716 0.682 0.716 - - 0 - 0.00%
2023-04-03 0 0.850 0.810 0.850 0.840 0.850 16,000 13,550 0.8469 0.716 0.682 0.716 0.707 0.716 19,000 0.7131 -1.16%
2023-03-31 0 0.860 0.810 0.860 0.800 0.860 30,000 24,330 0.8110 0.724 0.682 0.724 0.674 0.724 35,626 0.6829 7.50%
2023-03-30 0 0.800 0.800 0.830 0.780 0.810 674,000 537,750 0.7978 0.674 0.674 0.699 0.657 0.682 800,389 0.6719 0.00%
2023-03-29 0 0.800 0.790 0.800 0.790 0.880 827,000 667,540 0.8072 0.674 0.665 0.674 0.665 0.741 982,080 0.6797 -5.88%
2023-03-28 0 0.850 0.840 0.850 0.840 0.900 1,424,000 1,213,790 0.8524 0.716 0.707 0.716 0.707 0.758 1,691,030 0.7178 -1.16%
2023-03-27 0 0.860 0.840 0.860 0.840 0.860 646,000 547,910 0.8482 0.724 0.707 0.724 0.707 0.724 767,138 0.7142 -1.15%
2023-03-24 0 0.870 0.850 0.870 0.840 0.870 580,000 498,720 0.8599 0.733 0.716 0.733 0.707 0.733 688,762 0.7241 3.57%
2023-03-23 0 0.840 0.840 0.850 0.840 0.850 605,000 509,630 0.8424 0.707 0.707 0.716 0.707 0.716 718,450 0.7093 -2.33%
2023-03-22 0 0.860 0.850 0.860 0.820 0.870 1,326,000 1,122,980 0.8469 0.724 0.716 0.724 0.691 0.733 1,574,653 0.7132 3.61%
2023-03-21 0 0.830 0.830 0.850 0.830 0.840 54,000 44,830 0.8302 0.699 0.699 0.716 0.699 0.707 64,126 0.6991 -1.19%
2023-03-20 0 0.840 0.830 0.850 0.830 0.850 284,000 238,410 0.8395 0.707 0.699 0.716 0.699 0.716 337,256 0.7069 -2.33%
2023-03-17 0 0.860 0.850 0.860 0.840 0.860 285,000 243,780 0.8554 0.724 0.716 0.724 0.707 0.724 338,443 0.7203 -1.15%
2023-03-16 0 0.870 0.840 0.870 - - 0 0 - 0.733 0.707 0.733 - - 0 - 0.00%
2023-03-15 0 0.870 0.860 0.940 0.860 0.870 47,000 40,880 0.8698 0.733 0.724 0.792 0.724 0.733 55,813 0.7324 0.00%
2023-03-14 0 0.870 0.830 0.870 0.870 0.870 1,000 870 0.8700 0.733 0.699 0.733 0.733 0.733 1,188 0.7326 0.00%
2023-03-13 0 0.870 0.870 0.880 - - 0 0 - 0.733 0.733 0.741 - - 0 - 2.35%
2023-03-10 0 0.850 0.860 0.890 0.850 0.890 222,000 194,310 0.8753 0.716 0.724 0.749 0.716 0.749 263,630 0.7371 -4.49%
2023-03-09 0 0.890 0.880 0.900 0.880 0.890 703,000 620,820 0.8831 0.749 0.741 0.758 0.741 0.749 834,827 0.7437 -1.11%
2023-03-08 0 0.900 0.880 0.900 0.880 0.900 125,000 111,620 0.8930 0.758 0.741 0.758 0.741 0.758 148,440 0.7520 0.00%
2023-03-07 0 0.900 0.900 0.910 0.900 0.920 292,000 265,100 0.9079 0.758 0.758 0.766 0.758 0.775 346,756 0.7645 -3.23%
2023-03-06 0 0.930 0.930 0.940 0.930 0.940 52,000 48,870 0.9398 0.783 0.783 0.792 0.783 0.792 61,751 0.7914 -1.06%
2023-03-03 0 0.940 0.930 0.940 0.900 0.960 1,010,000 943,590 0.9342 0.792 0.783 0.792 0.758 0.808 1,199,396 0.7867 -3.09%
2023-03-02 0 0.970 0.960 0.980 0.950 0.970 240,000 230,860 0.9619 0.817 0.808 0.825 0.800 0.817 285,005 0.8100 1.04%
2023-03-01 0 0.960 0.960 0.970 0.960 0.970 254,000 246,310 0.9697 0.808 0.808 0.817 0.808 0.817 301,630 0.8166 -3.03%
2023-02-28 0 0.990 0.970 0.990 0.960 0.990 96,000 93,590 0.9749 0.834 0.817 0.834 0.808 0.834 114,002 0.8210 0.00%
2023-02-27 0 0.990 0.970 0.990 0.970 0.990 64,000 62,740 0.9803 0.834 0.817 0.834 0.817 0.834 76,001 0.8255 -1.00%
2023-02-24 0 1.000 0.990 1.000 0.990 1.010 184,000 184,430 1.0023 0.842 0.834 0.842 0.834 0.851 218,504 0.8441 -3.85%
2023-02-23 0 1.040 1.000 1.040 1.040 1.040 3,000 3,120 1.0400 0.876 0.842 0.876 0.876 0.876 3,563 0.8758 4.00%
2023-02-22 0 1.000 0.990 1.000 0.990 1.000 49,000 48,990 0.9998 0.842 0.834 0.842 0.834 0.842 58,189 0.8419 0.00%
2023-02-21 0 1.000 0.990 1.000 0.990 1.000 10,000 9,970 0.9970 0.842 0.834 0.842 0.834 0.842 11,875 0.8396 -0.99%
2023-02-20 0 1.010 0.990 1.010 0.990 1.030 304,000 305,930 1.0063 0.851 0.834 0.851 0.834 0.867 361,006 0.8474 -1.94%
2023-02-17 0 1.030 1.030 1.040 1.000 1.170 369,000 400,610 1.0857 0.867 0.867 0.876 0.842 0.985 438,195 0.9142 -0.96%
2023-02-16 0 1.040 1.000 1.040 0.990 1.040 62,000 62,550 1.0089 0.876 0.842 0.876 0.834 0.876 73,626 0.8496 2.97%
2023-02-15 0 1.010 0.990 1.000 1.000 1.020 27,000 27,270 1.0100 0.851 0.834 0.842 0.842 0.859 32,063 0.8505 -0.98%
2023-02-14 0 1.020 1.020 1.030 1.010 1.040 221,000 227,760 1.0306 0.859 0.859 0.867 0.851 0.876 262,442 0.8678 -2.86%
2023-02-13 0 1.050 1.030 1.060 1.030 1.050 23,000 23,990 1.0430 0.884 0.867 0.893 0.867 0.884 27,313 0.8783 2.94%
2023-02-10 0 1.020 1.020 1.030 1.020 1.030 60,000 61,720 1.0287 0.859 0.859 0.867 0.859 0.867 71,251 0.8662 -0.97%
2023-02-09 0 1.030 1.030 1.080 1.030 1.050 161,000 167,460 1.0401 0.867 0.867 0.909 0.867 0.884 191,191 0.8759 0.00%
2023-02-08 0 1.030 1.020 1.050 1.030 1.040 63,000 65,020 1.0321 0.867 0.859 0.884 0.867 0.876 74,814 0.8691 0.00%
2023-02-07 0 1.030 1.030 1.050 1.020 1.030 106,000 108,960 1.0279 0.867 0.867 0.884 0.859 0.867 125,877 0.8656 0.98%
2023-02-06 0 1.020 1.020 1.040 1.020 1.040 113,000 117,260 1.0377 0.859 0.859 0.876 0.859 0.876 134,190 0.8738 -1.92%
2023-02-03 0 1.040 1.030 1.040 1.020 1.050 31,000 32,420 1.0458 0.876 0.867 0.876 0.859 0.884 36,813 0.8807 0.00%
2023-02-02 0 1.040 1.040 1.060 1.020 1.050 91,000 95,370 1.0480 0.876 0.876 0.893 0.859 0.884 108,064 0.8825 -0.95%
2023-02-01 0 1.050 1.060 1.070 1.050 1.100 319,000 342,210 1.0728 0.884 0.893 0.901 0.884 0.926 378,819 0.9034 -2.78%
2023-01-31 0 1.080 1.070 1.080 1.000 1.080 732,000 744,740 1.0174 0.909 0.901 0.909 0.842 0.909 869,265 0.8567 2.86%
2023-01-30 0 1.050 1.040 1.050 1.030 1.050 355,000 368,790 1.0388 0.884 0.876 0.884 0.867 0.884 421,570 0.8748 0.96%
2023-01-27 0 1.040 1.030 1.040 1.000 1.040 715,000 727,420 1.0174 0.876 0.867 0.876 0.842 0.876 849,077 0.8567 1.96%
2023-01-26 0 1.020 1.010 1.020 1.010 1.030 353,000 361,130 1.0230 0.859 0.851 0.859 0.851 0.867 419,195 0.8615 0.00%
2023-01-20 0 1.020 1.010 1.020 0.980 1.040 444,000 445,630 1.0037 0.859 0.851 0.859 0.825 0.876 527,259 0.8452 4.08%
2023-01-19 0 0.980 0.980 1.000 0.980 1.000 526,000 518,660 0.9860 0.825 0.825 0.842 0.825 0.842 624,636 0.8303 -1.01%
2023-01-18 0 0.990 0.990 1.010 0.990 1.000 659,600 658,440 0.9982 0.834 0.834 0.851 0.834 0.842 783,289 0.8406 -1.00%
2023-01-17 0 1.000 1.000 1.010 1.000 1.030 107,000 108,610 1.0150 0.842 0.842 0.851 0.842 0.867 127,065 0.8548 -2.91%
2023-01-16 0 1.030 1.010 1.030 1.010 1.060 132,000 137,290 1.0401 0.867 0.851 0.867 0.851 0.893 156,753 0.8758 -0.96%
2023-01-13 0 1.040 1.040 1.050 1.030 1.090 391,000 411,280 1.0519 0.876 0.876 0.884 0.867 0.918 464,321 0.8858 0.00%
2023-01-12 0 1.040 1.040 1.050 1.040 1.080 104,000 110,230 1.0599 0.876 0.876 0.884 0.876 0.909 123,502 0.8925 -2.80%
2023-01-11 0 1.070 1.070 1.090 1.070 1.100 377,000 408,910 1.0846 0.901 0.901 0.918 0.901 0.926 447,695 0.9134 -3.60%
2023-01-10 0 1.110 1.110 1.120 1.070 1.110 45,000 49,700 1.1044 0.935 0.935 0.943 0.901 0.935 53,438 0.9300 2.78%
2023-01-09 0 1.080 1.080 1.130 1.080 1.140 635,000 707,420 1.1140 0.909 0.909 0.952 0.909 0.960 754,076 0.9381 1.89%
2023-01-06 0 1.060 1.060 1.080 1.050 1.100 1,806,000 1,952,870 1.0813 0.893 0.893 0.909 0.884 0.926 2,144,662 0.9106 -4.50%
2023-01-05 0 1.110 1.060 1.110 1.030 1.140 356,000 379,020 1.0647 0.935 0.893 0.935 0.867 0.960 422,757 0.8965 4.72%
2023-01-04 0 1.060 1.060 1.090 1.040 1.100 279,000 297,230 1.0653 0.893 0.893 0.918 0.876 0.926 331,318 0.8971 -3.64%
2023-01-03 0 1.100 1.090 1.100 1.040 1.100 170,000 178,320 1.0489 0.926 0.918 0.926 0.876 0.926 201,879 0.8833 -0.90%
2022-12-30 0 1.110 1.110 1.120 0.980 1.110 289,000 295,670 1.0231 0.935 0.935 0.943 0.825 0.935 343,193 0.8615 12.12%
2022-12-29 0 0.990 0.990 1.030 0.990 1.080 243,000 252,230 1.0380 0.834 0.834 0.867 0.834 0.909 288,568 0.8741 -5.71%
2022-12-28 0 1.050 1.050 1.080 1.050 1.160 386,600 418,676 1.0830 0.884 0.884 0.909 0.884 0.977 459,096 0.9120 -9.48%
2022-12-23 0 1.160 1.120 1.160 0.880 1.200 3,140,400 3,366,456 1.0720 0.977 0.943 0.977 0.741 1.011 3,729,290 0.9027 28.89%
2022-12-22 0 0.900 0.890 0.920 0.890 0.950 540,000 498,910 0.9239 0.758 0.749 0.775 0.749 0.800 641,261 0.7780 -3.23%
2022-12-21 0 0.930 0.900 0.930 0.900 0.960 616,000 564,910 0.9171 0.783 0.758 0.783 0.758 0.808 731,513 0.7722 -2.11%
2022-12-20 0 0.950 0.940 0.950 0.910 0.970 488,000 458,870 0.9403 0.800 0.792 0.800 0.766 0.817 579,510 0.7918 -2.06%
2022-12-19 0 0.970 0.960 0.970 0.900 1.000 1,708,000 1,635,100 0.9573 0.817 0.808 0.817 0.758 0.842 2,028,285 0.8061 7.78%
2022-12-16 0 0.900 0.880 0.900 0.860 0.900 143,000 127,740 0.8933 0.758 0.741 0.758 0.724 0.758 169,815 0.7522 0.00%
2022-12-15 0 0.900 0.870 0.900 0.860 0.900 101,000 87,980 0.8711 0.758 0.733 0.758 0.724 0.758 119,940 0.7335 1.12%
2022-12-14 0 0.890 0.890 0.920 0.870 0.970 1,558,000 1,398,060 0.8973 0.749 0.749 0.775 0.733 0.817 1,850,157 0.7556 4.71%
2022-12-13 0 0.850 0.850 0.950 0.840 0.860 196,000 166,320 0.8486 0.716 0.716 0.800 0.707 0.724 232,754 0.7146 -1.16%
2022-12-12 0 0.860 0.840 0.910 0.860 0.880 219,000 190,720 0.8709 0.724 0.707 0.766 0.724 0.741 260,067 0.7333 -2.27%
2022-12-09 0 0.880 0.880 0.910 0.880 0.900 175,000 156,120 0.8921 0.741 0.741 0.766 0.741 0.758 207,816 0.7512 -2.22%
2022-12-08 0 0.900 0.900 0.920 0.880 0.950 935,000 857,900 0.9175 0.758 0.758 0.775 0.741 0.800 1,110,332 0.7727 -1.10%
2022-12-07 0 0.910 0.850 0.910 0.900 0.930 137,000 124,830 0.9112 0.766 0.716 0.766 0.758 0.783 162,690 0.7673 2.25%
2022-12-06 0 0.890 0.890 0.930 0.840 0.920 595,000 510,760 0.8584 0.749 0.749 0.783 0.707 0.775 706,575 0.7229 1.14%
2022-12-05 0 0.880 0.870 0.930 0.810 0.880 123,000 103,740 0.8434 0.741 0.733 0.783 0.682 0.741 146,065 0.7102 7.32%
2022-12-02 0 0.820 0.810 0.880 0.820 0.850 25,000 20,970 0.8388 0.691 0.682 0.741 0.691 0.716 29,688 0.7063 -1.20%
2022-12-01 0 0.830 0.830 0.880 0.830 0.900 291,000 246,550 0.8473 0.699 0.699 0.741 0.699 0.758 345,569 0.7135 -4.60%
2022-11-30 0 0.870 0.850 0.900 0.820 0.890 341,000 289,170 0.8480 0.733 0.716 0.758 0.691 0.749 404,945 0.7141 -1.14%
2022-11-29 0 0.880 0.880 0.890 0.840 0.890 140,000 124,130 0.8866 0.741 0.741 0.749 0.707 0.749 166,253 0.7466 -1.12%
2022-11-28 0 0.890 0.830 0.910 - - 0 0 - 0.749 0.699 0.766 - - 0 - 0.00%
2022-11-25 0 0.890 0.860 0.920 0.880 0.950 92,000 84,390 0.9173 0.749 0.724 0.775 0.741 0.800 109,252 0.7724 -3.26%
2022-11-24 0 0.920 0.920 0.940 0.890 0.930 1,852,000 1,595,160 0.8613 0.775 0.775 0.792 0.749 0.783 2,199,288 0.7253 6.98%
2022-11-23 0 0.860 0.860 0.880 0.850 0.890 132,000 116,020 0.8789 0.724 0.724 0.741 0.716 0.749 156,753 0.7401 -3.37%
2022-11-22 0 0.890 0.890 0.920 0.890 0.940 253,000 233,320 0.9222 0.749 0.749 0.775 0.749 0.792 300,443 0.7766 -8.25%
2022-11-21 0 0.970 0.970 0.980 0.890 1.010 1,764,000 1,613,410 0.9146 0.817 0.817 0.825 0.749 0.851 2,094,787 0.7702 7.78%
2022-11-18 0 0.900 0.870 0.910 0.820 0.980 1,213,000 1,095,970 0.9035 0.758 0.733 0.766 0.691 0.825 1,440,463 0.7608 9.76%
2022-11-17 0 0.820 0.800 0.850 0.790 0.820 267,000 216,470 0.8107 0.691 0.674 0.716 0.665 0.691 317,068 0.6827 1.23%
2022-11-16 0 0.810 0.810 0.820 0.810 0.830 1,272,000 1,036,090 0.8145 0.682 0.682 0.691 0.682 0.699 1,510,526 0.6859 1.25%
2022-11-15 0 0.800 0.780 0.800 0.770 0.800 1,630,000 1,272,340 0.7806 0.674 0.657 0.674 0.648 0.674 1,935,659 0.6573 3.90%
2022-11-14 0 0.770 0.770 0.780 0.770 0.780 375,000 291,670 0.7778 0.648 0.648 0.657 0.648 0.657 445,320 0.6550 1.32%
2022-11-11 0 0.760 0.760 0.780 0.720 0.780 654,000 508,830 0.7780 0.640 0.640 0.657 0.606 0.657 776,639 0.6552 1.33%
2022-11-10 0 0.750 0.760 0.800 - - 0 0 - 0.632 0.640 0.674 - - 0 - 0.00%
2022-11-09 0 0.750 0.750 0.800 0.750 0.800 104,000 83,000 0.7981 0.632 0.632 0.674 0.632 0.674 123,502 0.6721 -2.60%
2022-11-08 0 0.770 0.770 0.780 0.770 0.900 130,000 106,930 0.8225 0.648 0.648 0.657 0.648 0.758 154,378 0.6927 -1.28%
2022-11-07 0 0.780 0.750 0.780 0.750 0.790 215,000 166,660 0.7752 0.657 0.632 0.657 0.632 0.665 255,317 0.6528 1.30%
2022-11-04 0 0.770 0.770 0.780 0.770 0.790 87,000 68,140 0.7832 0.648 0.648 0.657 0.648 0.665 103,314 0.6595 -2.53%
2022-11-03 0 0.790 0.770 0.790 0.760 0.790 208,000 162,360 0.7806 0.665 0.648 0.665 0.640 0.665 247,004 0.6573 0.00%
2022-11-02 0 0.790 0.790 0.830 0.770 0.780 4,000 3,100 0.7750 0.665 0.665 0.699 0.648 0.657 4,750 0.6526 -4.82%
2022-11-01 0 0.830 0.780 0.830 0.780 0.830 63,000 52,120 0.8273 0.699 0.657 0.699 0.657 0.699 74,814 0.6967 0.00%
2022-10-31 0 0.830 0.750 0.850 - - 0 0 - 0.699 0.632 0.716 - - 0 - 0.00%
2022-10-28 0 0.830 0.870 0.880 0.780 0.870 37,000 31,840 0.8605 0.699 0.733 0.741 0.657 0.733 43,938 0.7247 -5.68%
2022-10-27 0 0.880 0.770 0.880 0.770 0.880 260,000 226,110 0.8697 0.741 0.648 0.741 0.648 0.741 308,755 0.7323 0.00%
2022-10-26 0 0.880 0.780 0.880 0.880 0.880 2,000 1,760 0.8800 0.741 0.657 0.741 0.741 0.741 2,375 0.7410 10.00%
2022-10-25 0 0.800 0.760 0.800 - - 0 0 - 0.674 0.640 0.674 - - 0 - -1.23%
2022-10-24 0 0.810 0.760 0.810 0.770 0.830 623,000 493,670 0.7924 0.682 0.640 0.682 0.648 0.699 739,825 0.6673 -3.57%
2022-10-21 0 0.840 0.820 0.840 0.820 0.840 205,000 170,980 0.8340 0.707 0.691 0.707 0.691 0.707 243,442 0.7023 0.00%
2022-10-20 0 0.840 0.830 0.840 0.830 0.880 300,000 258,700 0.8623 0.707 0.699 0.707 0.699 0.741 356,256 0.7262 -3.45%
2022-10-19 0 0.870 0.830 0.880 - - 0 0 - 0.733 0.699 0.741 - - 0 - 0.00%
2022-10-18 0 0.870 0.850 0.870 0.830 0.870 63,000 53,000 0.8413 0.733 0.716 0.733 0.699 0.733 74,814 0.7084 1.16%
2022-10-17 0 0.860 0.840 0.860 0.840 0.870 113,000 96,980 0.8582 0.724 0.707 0.724 0.707 0.733 134,190 0.7227 -3.37%
2022-10-14 0 0.890 0.870 0.890 0.870 0.890 495,000 440,430 0.8898 0.749 0.733 0.749 0.733 0.749 587,823 0.7493 0.00%
2022-10-13 0 0.890 0.880 0.900 0.870 0.890 6,000 5,240 0.8733 0.749 0.741 0.758 0.733 0.749 7,125 0.7354 -1.11%
2022-10-12 0 0.900 0.880 0.900 0.880 0.900 207,000 184,260 0.8901 0.758 0.741 0.758 0.741 0.758 245,817 0.7496 1.12%
2022-10-11 0 0.890 0.920 1.040 0.890 0.970 1,350,000 1,309,360 0.9699 0.749 0.775 0.876 0.749 0.817 1,603,153 0.8167 -8.25%
2022-10-10 0 0.970 0.910 1.120 - - 0 0 - 0.817 0.766 0.943 - - 0 - 0.00%
2022-10-07 0 0.970 0.910 0.980 0.910 1.000 4,000 3,880 0.9700 0.817 0.766 0.825 0.766 0.842 4,750 0.8168 -3.00%
2022-10-06 0 1.000 0.890 1.000 - - 0 0 - 0.842 0.749 0.842 - - 0 - 0.00%
2022-10-05 0 1.000 0.920 1.000 1.060 1.060 1,000 1,060 1.0600 0.842 0.775 0.842 0.893 0.893 1,188 0.8926 -2.91%
2022-10-03 0 1.030 0.880 1.040 - - 0 0 - 0.867 0.741 0.876 - - 0 - 0.00%
2022-09-30 0 1.030 1.030 - 0.950 1.030 1,172,000 1,103,080 0.9412 0.867 0.867 - 0.800 0.867 1,391,774 0.7926 9.57%
2022-09-29 0 0.940 0.900 0.940 0.900 0.940 38,000 34,240 0.9011 0.792 0.758 0.792 0.758 0.792 45,126 0.7588 -1.05%
2022-09-28 0 0.950 0.870 0.950 - - 1,070,000 1,016,500 0.9500 0.800 0.733 0.800 - - 1,270,647 0.8000 0.00%
2022-09-27 0 0.950 0.910 0.950 0.850 0.950 6,000 5,500 0.9167 0.800 0.766 0.800 0.716 0.800 7,125 0.7719 4.40%
2022-09-26 0 0.910 0.870 0.910 - - 1,960,000 1,783,600 0.9100 0.766 0.733 0.766 - - 2,327,541 0.7663 0.00%
2022-09-23 0 0.910 0.900 0.910 0.910 0.910 2,000 1,820 0.9100 0.766 0.758 0.766 0.766 0.766 2,375 0.7663 0.00%
2022-09-22 0 0.910 0.900 0.910 0.880 0.910 65,000 58,060 0.8932 0.766 0.758 0.766 0.741 0.766 77,189 0.7522 -1.09%
2022-09-21 0 0.920 0.920 0.950 0.900 0.950 10,000 9,210 0.9210 0.775 0.775 0.800 0.758 0.800 11,875 0.7756 -3.16%
2022-09-20 0 0.950 0.920 0.950 0.900 0.950 278,000 256,100 0.9212 0.800 0.775 0.800 0.758 0.800 330,131 0.7758 0.00%
2022-09-19 0 0.950 0.940 0.950 0.940 0.960 30,000 28,680 0.9560 0.800 0.792 0.800 0.792 0.808 35,626 0.8050 -4.04%
2022-09-16 0 0.990 0.970 0.990 0.970 0.990 202,000 199,960 0.9899 0.834 0.817 0.834 0.817 0.834 239,879 0.8336 -3.88%
2022-09-15 0 1.030 0.970 1.030 1.030 1.030 3,000 3,090 1.0300 0.867 0.817 0.867 0.867 0.867 3,563 0.8674 3.00%
2022-09-14 0 1.000 0.980 1.030 1.000 1.020 3,000 3,040 1.0133 0.842 0.825 0.867 0.842 0.859 3,563 0.8533 -0.99%
2022-09-13 0 1.010 1.010 1.030 1.000 1.010 6,000 6,050 1.0083 0.851 0.851 0.867 0.842 0.851 7,125 0.8491 -1.94%
2022-09-09 0 1.030 1.000 1.030 0.990 1.050 14,000 14,160 1.0114 0.867 0.842 0.867 0.834 0.884 16,625 0.8517 -1.90%
2022-09-08 0 1.050 1.040 1.050 1.050 1.050 3,000 3,150 1.0500 0.884 0.876 0.884 0.884 0.884 3,563 0.8842 0.00%
2022-09-07 0 1.050 0.970 1.050 - - 0 0 - 0.884 0.817 0.884 - - 0 - 0.00%
2022-09-06 0 1.050 1.010 1.070 1.010 1.070 4,000 4,180 1.0450 0.884 0.851 0.901 0.851 0.901 4,750 0.8800 -1.87%
2022-09-05 0 1.070 1.050 1.070 1.020 1.070 8,000 8,510 1.0638 0.901 0.884 0.901 0.859 0.901 9,500 0.8958 -1.83%
2022-09-02 0 1.090 1.030 1.090 - - 0 0 - 0.918 0.867 0.918 - - 0 - 0.00%
2022-09-01 0 1.090 1.030 1.090 1.030 1.100 7,000 7,610 1.0871 0.918 0.867 0.918 0.867 0.926 8,313 0.9155 -0.91%
2022-08-31 0 1.100 1.080 1.100 0.980 1.100 39,000 40,040 1.0267 0.926 0.909 0.926 0.825 0.926 46,313 0.8645 15.79%
2022-08-30 0 0.950 0.990 1.110 0.940 1.150 922,000 1,043,200 1.1315 0.800 0.834 0.935 0.792 0.968 1,094,894 0.9528 -12.04%
2022-08-29 0 1.080 1.040 1.080 - - 0 0 - 0.909 0.876 0.909 - - 0 - 0.00%
2022-08-26 0 1.080 1.060 1.080 1.050 1.080 357,000 384,490 1.0770 0.909 0.893 0.909 0.884 0.909 423,945 0.9069 -1.82%
2022-08-25 0 1.100 1.040 1.100 - - 0 0 - 0.926 0.876 0.926 - - 0 - 0.00%
2022-08-24 0 1.100 1.040 1.100 1.050 1.100 132,000 141,150 1.0693 0.926 0.876 0.926 0.884 0.926 156,753 0.9005 4.76%
2022-08-23 0 1.050 1.030 1.100 1.050 1.050 154,000 161,700 1.0500 0.884 0.867 0.926 0.884 0.884 182,878 0.8842 -4.55%
2022-08-22 0 1.100 1.030 1.100 1.100 1.100 17,000 18,700 1.1000 0.926 0.867 0.926 0.926 0.926 20,188 0.9263 0.00%
2022-08-19 0 1.100 1.030 1.100 1.100 1.100 1,000 1,100 1.1000 0.926 0.867 0.926 0.926 0.926 1,188 0.9263 0.00%
2022-08-18 0 1.100 1.020 1.100 - - 0 0 - 0.926 0.859 0.926 - - 0 - 0.00%
2022-08-17 0 1.100 1.040 1.100 1.100 1.100 36,000 39,600 1.1000 0.926 0.876 0.926 0.926 0.926 42,751 0.9263 0.00%
2022-08-16 0 1.100 1.040 1.100 - - 0 0 - 0.926 0.876 0.926 - - 0 - 0.00%
2022-08-15 0 1.100 1.030 1.100 - - 0 0 - 0.926 0.867 0.926 - - 0 - 0.00%
2022-08-12 0 1.100 1.060 1.100 1.100 1.100 9,000 9,900 1.1000 0.926 0.893 0.926 0.926 0.926 10,688 0.9263 2.80%
2022-08-11 0 1.070 1.070 1.130 1.070 1.070 3,000 3,210 1.0700 0.901 0.901 0.952 0.901 0.901 3,563 0.9010 0.00%
2022-08-10 0 1.070 1.020 1.070 - - 0 0 - 0.901 0.859 0.901 - - 0 - 0.00%
2022-08-09 0 1.070 1.040 1.070 1.040 1.070 3,000 3,180 1.0600 0.901 0.876 0.901 0.876 0.901 3,563 0.8926 0.00%
2022-08-08 0 1.070 1.030 1.070 1.030 1.070 24,000 24,840 1.0350 0.901 0.867 0.901 0.867 0.901 28,500 0.8716 -1.83%
2022-08-05 0 1.090 1.050 1.090 1.070 1.090 21,000 22,850 1.0881 0.918 0.884 0.918 0.901 0.918 24,938 0.9163 1.87%
2022-08-04 0 1.070 1.060 1.070 1.080 1.080 1,000 1,080 1.0800 0.901 0.893 0.901 0.909 0.909 1,188 0.9095 -0.93%
2022-08-03 0 1.080 1.080 1.130 1.070 1.080 2,000 2,150 1.0750 0.909 0.909 0.952 0.901 0.909 2,375 0.9052 0.93%
2022-08-02 0 1.070 1.070 1.130 1.070 1.140 41,000 43,940 1.0717 0.901 0.901 0.952 0.901 0.960 48,688 0.9025 -6.14%
2022-08-01 0 1.140 1.090 1.140 1.060 1.160 16,000 17,540 1.0963 0.960 0.918 0.960 0.893 0.977 19,000 0.9231 -2.56%
2022-07-29 0 1.170 1.120 1.170 1.170 1.180 17,000 19,960 1.1741 0.985 0.943 0.985 0.985 0.994 20,188 0.9887 -0.85%
2022-07-28 0 1.180 1.130 1.180 1.090 1.180 846,000 991,450 1.1719 0.994 0.952 0.994 0.918 0.994 1,004,643 0.9869 0.00%
2022-07-27 0 1.180 1.120 1.180 1.180 1.190 8,000 9,460 1.1825 0.994 0.943 0.994 0.994 1.002 9,500 0.9958 0.85%
2022-07-26 0 1.170 1.140 1.170 1.120 1.180 582,000 670,460 1.1520 0.985 0.960 0.985 0.943 0.994 691,137 0.9701 1.74%
2022-07-25 0 1.150 1.110 1.160 1.110 1.160 158,000 176,840 1.1192 0.968 0.935 0.977 0.935 0.977 187,628 0.9425 -0.86%
2022-07-22 0 1.160 1.160 1.170 1.110 1.180 189,000 213,910 1.1318 0.977 0.977 0.985 0.935 0.994 224,441 0.9531 -1.69%
2022-07-21 0 1.180 1.140 1.180 - - 0 0 - 0.994 0.960 0.994 - - 0 - 0.00%
2022-07-20 0 1.180 1.170 1.180 1.160 1.240 1,255,000 1,540,920 1.2278 0.994 0.985 0.994 0.977 1.044 1,490,339 1.0339 0.00%
2022-07-19 0 1.180 1.170 1.180 1.150 1.200 465,000 545,640 1.1734 0.994 0.985 0.994 0.968 1.011 552,197 0.9881 -1.67%
2022-07-18 0 1.200 1.200 1.220 1.190 1.250 114,000 138,380 1.2139 1.011 1.011 1.027 1.002 1.053 135,377 1.0222 -4.76%
2022-07-15 0 1.260 1.170 1.260 - - 0 0 - 1.061 0.985 1.061 - - 0 - 0.00%
2022-07-14 0 1.260 1.260 1.310 1.190 1.270 274,000 344,160 1.2561 1.061 1.061 1.103 1.002 1.069 325,381 1.0577 -3.82%
2022-07-13 0 1.310 1.310 1.320 1.280 1.330 2,930,000 3,891,760 1.3282 1.103 1.103 1.112 1.078 1.120 3,479,436 1.1185 2.34%
2022-07-12 0 1.280 1.230 1.370 1.210 1.280 36,000 45,065 1.2518 1.078 1.036 1.154 1.019 1.078 42,751 1.0541 -0.78%
2022-07-11 0 1.290 1.200 1.290 - - 0 0 - 1.086 1.011 1.086 - - 0 - -0.77%
2022-07-08 0 1.300 1.300 1.350 1.300 1.300 6,000 7,800 1.3000 1.095 1.095 1.137 1.095 1.095 7,125 1.0947 -2.99%
2022-07-07 0 1.340 1.250 1.350 1.230 1.350 5,000 6,610 1.3220 1.128 1.053 1.137 1.036 1.137 5,938 1.1132 8.94%
2022-07-06 0 1.230 1.210 1.380 1.230 1.230 5,150 6,328 1.2287 1.036 1.019 1.162 1.036 1.036 6,116 1.0347 -2.38%
2022-07-05 0 1.260 1.220 1.260 - - 0 0 - 1.061 1.027 1.061 - - 0 - -1.56%
2022-07-04 0 1.280 1.250 1.260 1.280 1.280 15,000 19,200 1.2800 1.078 1.053 1.061 1.078 1.078 17,813 1.0779 -3.03%
2022-06-30 0 1.320 1.270 1.320 1.270 1.330 24,000 31,080 1.2950 1.112 1.069 1.112 1.069 1.120 28,500 1.0905 -0.75%
2022-06-29 0 1.330 1.280 1.330 1.340 1.350 37,000 49,840 1.3470 1.120 1.078 1.120 1.128 1.137 43,938 1.1343 -1.48%
2022-06-28 0 1.350 1.270 1.350 - - 0 0 - 1.137 1.069 1.137 - - 0 - 0.00%
2022-06-27 0 1.350 1.280 1.360 1.240 1.370 54,000 72,590 1.3443 1.137 1.078 1.145 1.044 1.154 64,126 1.1320 0.00%
2022-06-24 0 1.350 1.300 1.350 1.350 1.350 2,000 2,700 1.3500 1.137 1.095 1.137 1.137 1.137 2,375 1.1368 1.50%
2022-06-23 0 1.330 1.200 1.350 1.340 1.430 66,000 92,920 1.4079 1.120 1.011 1.137 1.128 1.204 78,376 1.1856 -3.62%
2022-06-22 0 1.380 1.270 1.380 - - 0 0 - 1.162 1.069 1.162 - - 0 - 0.00%
2022-06-21 0 1.380 1.320 1.390 1.310 1.380 276,000 364,420 1.3204 1.162 1.112 1.171 1.103 1.162 327,756 1.1119 4.55%
2022-06-20 0 1.320 1.310 1.390 1.310 1.390 396,000 532,210 1.3440 1.112 1.103 1.171 1.103 1.171 470,258 1.1317 -3.80%
2022-06-17 0 1.480 1.430 1.490 1.420 1.550 232,000 334,570 1.4421 1.156 1.116 1.163 1.109 1.210 297,148 1.1259 -2.63%
2022-06-16 0 1.520 1.470 1.520 1.440 1.580 318,000 485,870 1.5279 1.187 1.148 1.187 1.124 1.234 407,298 1.1929 5.56%
2022-06-15 0 1.440 1.440 1.460 1.340 1.440 120,000 166,440 1.3870 1.124 1.124 1.140 1.046 1.124 153,697 1.0829 3.60%
2022-06-14 0 1.390 1.330 1.390 1.360 1.390 18,000 24,750 1.3750 1.085 1.038 1.085 1.062 1.085 23,055 1.0735 0.72%
2022-06-13 0 1.380 1.380 1.390 1.330 1.390 329,000 445,360 1.3537 1.077 1.077 1.085 1.038 1.085 421,387 1.0569 0.00%
2022-06-10 0 1.380 1.340 1.380 1.340 1.400 290,000 395,870 1.3651 1.077 1.046 1.077 1.046 1.093 371,436 1.0658 -1.43%
2022-06-09 0 1.400 1.380 1.400 1.330 1.410 415,000 566,130 1.3642 1.093 1.077 1.093 1.038 1.101 531,537 1.0651 1.45%
2022-06-08 0 1.380 1.310 1.380 1.340 1.380 38,000 51,500 1.3553 1.077 1.023 1.077 1.046 1.077 48,671 1.0581 2.22%
2022-06-07 0 1.350 1.310 1.350 1.240 1.390 1,284,000 1,639,243 1.2767 1.054 1.023 1.054 0.968 1.085 1,644,563 0.9968 3.85%
2022-06-06 0 1.300 1.260 1.300 1.260 1.310 68,000 86,420 1.2709 1.015 0.984 1.015 0.984 1.023 87,095 0.9922 0.78%
2022-06-02 0 1.290 1.210 1.290 1.250 1.300 23,000 28,980 1.2600 1.007 0.945 1.007 0.976 1.015 29,459 0.9838 0.00%
2022-06-01 0 1.290 1.290 1.300 - - 0 0 - 1.007 1.007 1.015 - - 0 - 0.00%
2022-05-31 0 1.290 1.260 1.290 1.250 1.290 5,429,000 7,053,580 1.2992 1.007 0.984 1.007 0.976 1.007 6,953,530 1.0144 -1.53%
2022-05-30 0 1.310 1.290 1.310 1.230 1.310 354,000 444,660 1.2561 1.023 1.007 1.023 0.960 1.023 453,408 0.9807 1.55%
2022-05-27 0 1.290 1.240 1.290 1.220 1.300 468,000 583,190 1.2461 1.007 0.968 1.007 0.953 1.015 599,420 0.9729 7.50%
2022-05-26 0 1.200 1.200 1.240 1.200 1.250 407,000 504,850 1.2404 0.937 0.937 0.968 0.937 0.976 521,291 0.9685 -4.00%
2022-05-25 0 1.250 1.210 1.250 1.190 1.250 20,000 24,100 1.2050 0.976 0.945 0.976 0.929 0.976 25,616 0.9408 0.81%
2022-05-24 0 1.240 1.200 1.270 1.260 1.260 1,000 1,260 1.2600 0.968 0.937 0.992 0.984 0.984 1,281 0.9838 -0.80%
2022-05-23 0 1.250 1.210 1.270 1.230 1.260 4,000 5,010 1.2525 0.976 0.945 0.992 0.960 0.984 5,123 0.9779 -1.57%
2022-05-20 0 1.270 1.250 1.270 1.240 1.280 470,000 592,980 1.2617 0.992 0.976 0.992 0.968 0.999 601,982 0.9850 9.48%
2022-05-19 0 1.160 1.210 1.270 1.150 1.270 8,000 9,700 1.2125 0.906 0.945 0.992 0.898 0.992 10,246 0.9467 -8.66%
2022-05-18 0 1.270 1.160 1.270 1.270 1.270 2,000 2,540 1.2700 0.992 0.906 0.992 0.992 0.992 2,562 0.9916 0.00%
2022-05-17 0 1.270 1.190 1.300 - - 0 0 - 0.992 0.929 1.015 - - 0 - 0.00%
2022-05-16 0 1.270 1.270 1.340 1.230 1.280 114,000 145,690 1.2780 0.992 0.992 1.046 0.960 0.999 146,013 0.9978 -0.78%
2022-05-13 0 1.280 1.280 1.300 1.220 1.310 498,000 642,280 1.2897 0.999 0.999 1.015 0.953 1.023 637,845 1.0070 4.92%
2022-05-12 0 1.220 1.180 1.250 1.180 1.250 312,000 375,730 1.2043 0.953 0.921 0.976 0.921 0.976 399,613 0.9402 -4.69%
2022-05-11 0 1.280 1.280 1.320 1.280 1.280 3,336,000 4,270,140 1.2800 0.999 0.999 1.031 0.999 0.999 4,272,790 0.9994 0.00%
2022-05-10 0 1.280 1.260 1.320 1.250 1.280 565,000 706,800 1.2510 0.999 0.984 1.031 0.976 0.999 723,659 0.9767 0.00%
2022-05-06 0 1.280 1.280 1.390 1.270 1.270 6,000 7,620 1.2700 0.999 0.999 1.085 0.992 0.992 7,685 0.9916 -3.03%
2022-05-05 0 1.320 1.300 1.330 1.320 1.320 10,000 13,200 1.3200 1.031 1.015 1.038 1.031 1.031 12,808 1.0306 -0.75%
2022-05-04 0 1.330 1.350 1.410 1.320 1.410 36,000 48,110 1.3364 1.038 1.054 1.101 1.031 1.101 46,109 1.0434 -6.34%
2022-05-03 0 1.420 1.330 1.420 1.330 1.430 22,000 30,560 1.3891 1.109 1.038 1.109 1.038 1.116 28,178 1.0845 -0.70%
2022-04-29 0 1.430 1.370 1.430 1.300 1.600 635,000 851,690 1.3412 1.116 1.070 1.116 1.015 1.249 813,316 1.0472 8.33%
2022-04-28 0 1.320 1.320 1.350 1.300 1.370 599,000 792,810 1.3236 1.031 1.031 1.054 1.015 1.070 767,207 1.0334 -4.35%
2022-04-27 0 1.380 1.350 1.380 1.280 1.380 325,000 429,280 1.3209 1.077 1.054 1.077 0.999 1.077 416,264 1.0313 2.99%
2022-04-26 0 1.340 1.310 1.340 - - 0 0 - 1.046 1.023 1.046 - - 0 - 0.00%
2022-04-25 0 1.340 1.300 1.340 1.300 1.380 266,000 354,140 1.3314 1.046 1.015 1.046 1.015 1.077 340,696 1.0395 -3.60%
2022-04-22 0 1.390 1.350 1.390 1.330 1.390 726,000 980,250 1.3502 1.085 1.054 1.085 1.038 1.085 929,870 1.0542 6.92%
2022-04-21 0 1.300 1.300 1.350 1.290 1.320 47,000 61,290 1.3040 1.015 1.015 1.054 1.007 1.031 60,198 1.0181 -4.41%
2022-04-20 0 1.360 1.320 1.360 1.320 1.360 125,000 165,050 1.3204 1.062 1.031 1.062 1.031 1.062 160,102 1.0309 3.03%
2022-04-19 0 1.320 1.320 1.360 1.320 1.360 137,000 181,400 1.3241 1.031 1.031 1.062 1.031 1.062 175,471 1.0338 -1.49%
2022-04-14 0 1.340 1.320 1.380 1.300 1.350 502,000 658,260 1.3113 1.046 1.031 1.077 1.015 1.054 642,968 1.0238 -2.90%
2022-04-13 0 1.380 1.310 1.380 1.380 1.380 2,000 2,760 1.3800 1.077 1.023 1.077 1.077 1.077 2,562 1.0774 0.73%
2022-04-12 0 1.370 1.350 1.380 1.300 1.370 102,000 137,500 1.3480 1.070 1.054 1.077 1.015 1.070 130,643 1.0525 5.38%
2022-04-11 0 1.300 1.300 1.380 1.280 1.300 316,000 407,480 1.2895 1.015 1.015 1.077 0.999 1.015 404,737 1.0068 0.00%
2022-04-08 0 1.300 1.350 1.390 1.280 1.380 44,000 56,480 1.2836 1.015 1.054 1.085 0.999 1.077 56,356 1.0022 -7.14%
2022-04-07 0 1.400 1.310 1.400 - - 0 0 - 1.093 1.023 1.093 - - 0 - 0.00%
2022-04-06 0 1.400 1.290 1.400 1.370 1.400 33,000 45,500 1.3788 1.093 1.007 1.093 1.070 1.093 42,267 1.0765 2.19%
2022-04-04 0 1.370 1.290 1.370 1.340 1.370 29,000 39,400 1.3586 1.070 1.007 1.070 1.046 1.070 37,144 1.0607 2.24%
2022-04-01 0 1.340 1.340 1.360 1.250 1.360 853,000 1,155,840 1.3550 1.046 1.046 1.062 0.976 1.062 1,092,533 1.0579 -3.60%
2022-03-31 0 1.390 1.340 1.390 1.140 1.400 432,000 531,040 1.2293 1.085 1.046 1.085 0.890 1.093 553,311 0.9597 10.32%
2022-03-30 0 1.260 1.300 1.410 1.160 1.300 271,000 328,530 1.2123 0.984 1.015 1.101 0.906 1.015 347,100 0.9465 2.44%
2022-03-29 0 1.230 1.110 1.230 1.100 1.250 14,000 15,560 1.1114 0.960 0.867 0.960 0.859 0.976 17,931 0.8678 7.89%
2022-03-28 0 1.140 1.190 1.200 1.130 1.220 51,000 59,680 1.1702 0.890 0.929 0.937 0.882 0.953 65,321 0.9136 -6.56%
2022-03-25 0 1.220 1.160 1.220 - - 0 0 - 0.953 0.906 0.953 - - 0 - -2.40%
2022-03-24 0 1.250 1.160 1.250 1.190 1.250 10,000 12,200 1.2200 0.976 0.906 0.976 0.929 0.976 12,808 0.9525 1.63%
2022-03-23 0 1.230 1.120 1.240 1.120 1.230 18,000 21,290 1.1828 0.960 0.874 0.968 0.874 0.960 23,055 0.9235 -1.60%
2022-03-22 0 1.250 1.140 1.250 1.100 1.250 26,000 30,000 1.1538 0.976 0.890 0.976 0.859 0.976 33,301 0.9009 8.70%
2022-03-21 0 1.150 1.110 1.300 1.100 1.150 43,000 48,600 1.1302 0.898 0.867 1.015 0.859 0.898 55,075 0.8824 0.00%
2022-03-18 0 1.150 1.100 1.230 1.150 1.230 61,000 70,520 1.1561 0.898 0.859 0.960 0.898 0.960 78,130 0.9026 -0.86%
2022-03-17 0 1.160 1.120 1.330 1.030 1.160 836,000 951,600 1.1383 0.906 0.874 1.038 0.804 0.906 1,070,759 0.8887 4.50%
2022-03-16 0 1.110 1.060 1.110 0.990 1.130 1,187,000 1,253,180 1.0558 0.867 0.828 0.867 0.773 0.882 1,520,324 0.8243 0.91%
2022-03-15 0 1.100 1.090 1.110 1.090 1.160 372,000 419,120 1.1267 0.859 0.851 0.867 0.851 0.906 476,462 0.8797 -5.17%
2022-03-14 0 1.160 1.150 1.180 1.150 1.160 26,000 30,150 1.1596 0.906 0.898 0.921 0.898 0.906 33,301 0.9054 -2.52%
2022-03-11 0 1.190 1.160 1.230 1.150 1.250 441,000 518,010 1.1746 0.929 0.906 0.960 0.898 0.976 564,838 0.9171 -0.83%
2022-03-10 0 1.200 1.200 1.280 1.200 1.270 68,000 84,290 1.2396 0.937 0.937 0.999 0.937 0.992 87,095 0.9678 -1.64%
2022-03-09 0 1.220 1.200 1.290 1.210 1.220 12,000 14,630 1.2192 0.953 0.937 1.007 0.945 0.953 15,370 0.9519 -0.81%
2022-03-08 0 1.230 1.210 1.290 1.230 1.230 12,000 14,760 1.2300 0.960 0.945 1.007 0.960 0.960 15,370 0.9603 0.00%
2022-03-07 0 1.230 1.230 1.280 1.220 1.280 245,000 306,050 1.2492 0.960 0.960 0.999 0.953 0.999 313,799 0.9753 -3.91%
2022-03-04 0 1.280 1.270 1.300 1.250 1.300 424,000 538,430 1.2699 0.999 0.992 1.015 0.976 1.015 543,064 0.9915 -2.29%
2022-03-03 0 1.310 1.290 1.370 1.260 1.310 112,000 145,370 1.2979 1.023 1.007 1.070 0.984 1.023 143,451 1.0134 1.55%
2022-03-02 0 1.290 1.280 1.400 1.270 1.310 130,000 167,960 1.2920 1.007 0.999 1.093 0.992 1.023 166,506 1.0087 -1.53%
2022-03-01 0 1.310 1.290 1.340 1.290 1.310 4,000 5,190 1.2975 1.023 1.007 1.046 1.007 1.023 5,123 1.0130 -4.38%
2022-02-28 0 1.370 1.320 1.410 1.310 1.370 57,000 76,990 1.3507 1.070 1.031 1.101 1.023 1.070 73,006 1.0546 4.58%
2022-02-25 0 1.310 1.280 1.310 1.260 1.310 216,000 279,560 1.2943 1.023 0.999 1.023 0.984 1.023 276,655 1.0105 0.77%
2022-02-24 0 1.300 1.270 1.300 1.150 1.300 133,000 169,970 1.2780 1.015 0.992 1.015 0.898 1.015 170,348 0.9978 -0.76%
2022-02-23 0 1.310 1.310 1.350 1.310 1.310 21,000 27,510 1.3100 1.023 1.023 1.054 1.023 1.023 26,897 1.0228 0.77%
2022-02-22 0 1.300 1.300 1.330 1.290 1.310 183,000 238,870 1.3053 1.015 1.015 1.038 1.007 1.023 234,389 1.0191 -0.76%
2022-02-21 0 1.310 1.310 1.380 1.310 1.310 1,000 1,310 1.3100 1.023 1.023 1.077 1.023 1.023 1,281 1.0228 -2.24%
2022-02-18 0 1.340 1.320 1.350 1.300 1.340 196,000 259,670 1.3248 1.046 1.031 1.054 1.015 1.046 251,039 1.0344 0.75%
2022-02-17 0 1.330 1.300 1.330 1.300 1.430 1,201,000 1,567,140 1.3049 1.038 1.015 1.038 1.015 1.116 1,538,256 1.0188 3.10%
2022-02-16 0 1.290 1.290 1.320 1.270 1.330 107,000 140,630 1.3143 1.007 1.007 1.031 0.992 1.038 137,047 1.0261 -2.27%
2022-02-15 0 1.320 1.300 1.320 1.250 1.320 108,000 137,410 1.2723 1.031 1.015 1.031 0.976 1.031 138,328 0.9934 3.13%
2022-02-14 0 1.280 1.280 1.290 1.280 1.310 700,000 901,260 1.2875 0.999 0.999 1.007 0.999 1.023 896,569 1.0052 -2.29%
2022-02-11 0 1.310 1.310 1.320 1.300 1.320 193,000 252,290 1.3072 1.023 1.023 1.031 1.015 1.031 247,197 1.0206 -2.96%
2022-02-10 0 1.350 1.330 1.350 1.310 1.390 642,000 876,880 1.3659 1.054 1.038 1.054 1.023 1.085 822,282 1.0664 3.05%
2022-02-09 0 1.310 1.290 1.310 1.310 1.330 385,000 501,845 1.3035 1.023 1.007 1.023 1.023 1.038 493,113 1.0177 0.77%
2022-02-08 0 1.300 1.300 1.310 1.290 1.330 254,000 330,580 1.3015 1.015 1.015 1.023 1.007 1.038 325,326 1.0161 -2.26%
2022-02-07 0 1.330 1.310 1.340 1.300 1.360 1,126,000 1,492,520 1.3255 1.038 1.023 1.046 1.015 1.062 1,442,195 1.0349 2.31%
2022-02-04 0 1.300 1.300 1.330 1.300 1.350 151,000 198,300 1.3132 1.015 1.015 1.038 1.015 1.054 193,403 1.0253 -2.26%
2022-01-31 0 1.330 1.310 - 1.240 1.330 498,000 633,010 1.2711 1.038 1.023 - 0.968 1.038 637,845 0.9924 6.40%
2022-01-28 0 1.250 1.240 1.250 1.150 1.270 1,321,943 1,631,756 1.2344 0.976 0.968 0.976 0.898 0.992 1,693,161 0.9637 4.17%
2022-01-27 0 1.200 1.150 1.200 1.160 1.270 1,092,000 1,315,020 1.2042 0.937 0.898 0.937 0.906 0.992 1,398,647 0.9402 -5.51%
2022-01-26 0 1.270 1.250 1.270 1.210 1.380 3,408,000 4,428,350 1.2994 0.992 0.976 0.992 0.945 1.077 4,365,009 1.0145 -8.63%
2022-01-25 0 1.390 1.380 1.410 1.380 1.520 3,244,000 4,732,800 1.4589 1.085 1.077 1.101 1.077 1.187 4,154,955 1.1391 -7.95%
2022-01-24 0 1.510 1.500 1.510 1.500 1.540 572,000 867,880 1.5173 1.179 1.171 1.179 1.171 1.202 732,625 1.1846 0.67%
2022-01-21 0 1.500 1.500 1.560 1.480 1.520 82,000 123,340 1.5041 1.171 1.171 1.218 1.156 1.187 105,027 1.1744 -1.96%
2022-01-20 0 1.530 1.520 1.540 - - 0 0 - 1.195 1.187 1.202 - - 0 - 0.00%
2022-01-19 0 1.530 1.530 1.550 1.530 1.530 14,000 21,420 1.5300 1.195 1.195 1.210 1.195 1.195 17,931 1.1946 -1.92%
2022-01-18 0 1.560 1.530 1.560 - - 0 0 - 1.218 1.195 1.218 - - 0 - 0.00%
2022-01-17 0 1.560 1.520 1.560 - - 0 0 - 1.218 1.187 1.218 - - 0 - 0.00%
2022-01-14 0 1.560 1.560 1.590 1.530 1.590 435,000 680,600 1.5646 1.218 1.218 1.241 1.195 1.241 557,153 1.2216 0.65%
2022-01-13 0 1.550 1.550 1.590 1.530 1.610 367,000 584,040 1.5914 1.210 1.210 1.241 1.195 1.257 470,058 1.2425 0.65%
2022-01-12 0 1.540 1.540 1.580 1.540 1.550 78,000 120,390 1.5435 1.202 1.202 1.234 1.202 1.210 99,903 1.2051 -1.91%
2022-01-11 0 1.570 1.530 1.570 1.520 1.570 74,000 114,540 1.5478 1.226 1.195 1.226 1.187 1.226 94,780 1.2085 -0.63%
2022-01-10 0 1.580 1.540 1.590 1.530 1.710 394,000 635,020 1.6117 1.234 1.202 1.241 1.195 1.335 504,640 1.2584 3.27%
2022-01-07 0 1.530 1.520 1.590 1.530 1.530 26,000 39,780 1.5300 1.195 1.187 1.241 1.195 1.195 33,301 1.1946 0.66%
2022-01-06 0 1.520 1.510 1.550 1.520 1.540 6,000 9,150 1.5250 1.187 1.179 1.210 1.187 1.202 7,685 1.1907 -1.30%
2022-01-05 0 1.540 1.520 1.610 1.540 1.610 10,000 15,680 1.5680 1.202 1.187 1.257 1.202 1.257 12,808 1.2242 -4.35%
2022-01-04 0 1.610 1.570 1.620 1.570 1.660 15,000 24,140 1.6093 1.257 1.226 1.265 1.226 1.296 19,212 1.2565 -3.01%
2022-01-03 0 1.660 1.610 1.670 1.610 1.660 6,000 9,760 1.6267 1.296 1.257 1.304 1.257 1.296 7,685 1.2700 3.11%
2021-12-31 0 1.610 1.610 1.650 1.550 1.680 593,000 965,970 1.6290 1.257 1.257 1.288 1.210 1.312 759,522 1.2718 3.21%
2021-12-30 0 1.560 1.510 1.560 1.510 1.560 113,000 173,060 1.5315 1.218 1.179 1.218 1.179 1.218 144,732 1.1957 0.65%
2021-12-29 0 1.550 1.550 1.600 1.530 1.600 522,000 821,480 1.5737 1.210 1.210 1.249 1.195 1.249 668,584 1.2287 -1.90%
2021-12-28 0 1.580 1.580 1.600 1.550 1.590 259,000 407,510 1.5734 1.234 1.234 1.249 1.210 1.241 331,730 1.2284 0.00%
2021-12-24 0 1.580 1.550 1.580 - - 0 0 - 1.234 1.210 1.234 - - 0 - 0.00%
2021-12-23 0 1.580 1.560 1.620 1.580 1.640 80,000 127,310 1.5914 1.234 1.218 1.265 1.234 1.280 102,465 1.2425 -1.86%
2021-12-22 0 1.610 1.550 1.620 1.550 1.610 90,000 141,810 1.5757 1.257 1.210 1.265 1.210 1.257 115,273 1.2302 1.26%
2021-12-21 0 1.590 1.540 1.600 1.520 1.590 186,000 285,900 1.5371 1.241 1.202 1.249 1.187 1.241 238,231 1.2001 4.61%
2021-12-20 0 1.520 1.520 1.590 1.510 1.530 38,000 58,100 1.5289 1.187 1.187 1.241 1.179 1.195 48,671 1.1937 -1.94%
2021-12-17 0 1.550 1.540 1.600 1.530 1.600 168,000 264,160 1.5724 1.210 1.202 1.249 1.195 1.249 215,176 1.2276 0.65%
2021-12-16 0 1.540 1.540 1.620 1.530 1.550 97,000 149,470 1.5409 1.202 1.202 1.265 1.195 1.210 124,239 1.2031 0.00%
2021-12-15 0 1.540 1.520 1.540 1.510 1.570 156,000 239,970 1.5383 1.202 1.187 1.202 1.179 1.226 199,807 1.2010 -1.28%
2021-12-14 0 1.560 1.560 1.580 1.540 1.580 112,000 175,880 1.5704 1.218 1.218 1.234 1.202 1.234 143,451 1.2261 -2.50%
2021-12-13 0 1.600 1.580 1.600 1.580 1.610 125,000 199,310 1.5945 1.249 1.234 1.249 1.234 1.257 160,102 1.2449 -0.62%
2021-12-10 0 1.610 1.560 1.600 - - 0 0 - 1.257 1.218 1.249 - - 0 - 0.00%
2021-12-09 0 1.610 1.600 1.640 1.600 1.650 97,000 158,880 1.6379 1.257 1.249 1.280 1.249 1.288 124,239 1.2788 1.26%
2021-12-08 0 1.590 1.540 1.580 - - 0 0 - 1.241 1.202 1.234 - - 0 - 0.00%
2021-12-07 0 1.590 1.550 1.600 1.540 1.600 859,000 1,353,340 1.5755 1.241 1.210 1.249 1.202 1.249 1,100,218 1.2301 1.92%
2021-12-06 0 1.560 1.560 1.620 1.560 1.620 313,000 495,950 1.5845 1.218 1.218 1.265 1.218 1.265 400,894 1.2371 -7.14%
2021-12-03 0 1.680 1.630 1.700 1.620 1.730 13,000 21,640 1.6646 1.312 1.273 1.327 1.265 1.351 16,651 1.2997 -1.18%
2021-12-02 0 1.700 1.660 1.690 1.620 1.700 100,000 168,300 1.6830 1.327 1.296 1.319 1.265 1.327 128,081 1.3140 -2.30%
2021-12-01 0 1.740 1.700 1.740 1.700 1.750 473,000 822,990 1.7399 1.359 1.327 1.359 1.327 1.366 605,824 1.3585 -0.57%
2021-11-30 0 1.750 1.750 1.760 1.740 1.780 2,969,000 5,196,100 1.7501 1.366 1.366 1.374 1.359 1.390 3,802,732 1.3664 0.00%
2021-11-29 0 1.750 1.680 1.750 1.680 1.790 1,729,000 2,977,222 1.7219 1.366 1.312 1.366 1.312 1.398 2,214,525 1.3444 1.16%
2021-11-26 0 1.730 1.730 1.770 1.700 1.770 1,030,000 1,772,730 1.7211 1.351 1.351 1.382 1.327 1.382 1,319,237 1.3438 -2.81%
2021-11-25 0 1.780 1.750 1.780 1.610 1.800 841,000 1,464,300 1.7411 1.390 1.366 1.390 1.257 1.405 1,077,163 1.3594 9.88%
2021-11-24 0 1.620 1.620 1.660 1.600 1.700 672,000 1,091,030 1.6236 1.265 1.265 1.296 1.249 1.327 860,706 1.2676 -4.71%
2021-11-23 0 1.700 1.660 1.700 1.640 1.700 505,000 849,469 1.6821 1.327 1.296 1.327 1.280 1.327 646,810 1.3133 -0.58%
2021-11-22 0 1.710 1.680 1.710 1.650 1.800 246,000 419,450 1.7051 1.335 1.312 1.335 1.288 1.405 315,080 1.3312 -2.84%
2021-11-19 0 1.760 1.720 1.760 1.690 1.760 347,000 622,270 1.7933 1.374 1.343 1.374 1.319 1.374 444,442 1.4001 0.00%
2021-11-18 0 1.760 1.730 1.760 1.720 1.840 574,000 1,002,390 1.7463 1.374 1.351 1.374 1.343 1.437 735,186 1.3635 2.33%
2021-11-17 0 1.720 1.740 1.770 1.720 1.720 462,000 801,400 1.7346 1.343 1.359 1.382 1.343 1.343 591,735 1.3543 -2.82%
2021-11-16 0 1.770 1.720 1.770 1.680 1.770 222,000 377,720 1.7014 1.382 1.343 1.382 1.312 1.382 284,340 1.3284 5.36%
2021-11-15 0 1.680 1.680 1.720 1.680 1.680 65,000 109,200 1.6800 1.312 1.312 1.343 1.312 1.312 83,253 1.3117 1.20%
2021-11-12 0 1.660 1.660 1.680 1.650 1.670 102,000 169,500 1.6618 1.296 1.296 1.312 1.288 1.304 130,643 1.2974 -1.19%
2021-11-11 0 1.680 1.680 1.710 1.610 1.700 75,000 123,630 1.6484 1.312 1.312 1.335 1.257 1.327 96,061 1.2870 3.70%
2021-11-10 0 1.620 1.620 1.680 1.610 1.640 331,000 539,460 1.6298 1.265 1.265 1.312 1.257 1.280 423,949 1.2725 -0.61%
2021-11-09 0 1.630 1.630 1.660 1.630 1.660 61,000 101,020 1.6561 1.273 1.273 1.296 1.273 1.296 78,130 1.2930 -1.81%
2021-11-08 0 1.660 1.630 1.670 1.630 1.670 74,000 122,500 1.6554 1.296 1.273 1.304 1.273 1.304 94,780 1.2925 2.47%
2021-11-05 0 1.620 1.620 1.660 1.610 1.630 79,000 128,270 1.6237 1.265 1.265 1.296 1.257 1.273 101,184 1.2677 -2.99%
2021-11-04 0 1.670 1.620 1.680 1.620 1.670 65,000 106,300 1.6354 1.304 1.265 1.312 1.265 1.304 83,253 1.2768 3.73%
2021-11-03 0 1.610 1.610 1.630 1.540 1.630 552,000 868,060 1.5726 1.257 1.257 1.273 1.202 1.273 707,008 1.2278 3.21%
2021-11-02 0 1.560 1.560 1.610 1.560 1.680 388,000 620,800 1.6000 1.218 1.218 1.257 1.218 1.312 496,955 1.2492 -4.88%
2021-11-01 0 1.640 1.640 1.710 1.640 1.650 31,000 50,910 1.6423 1.280 1.280 1.335 1.280 1.288 39,705 1.2822 -1.20%
2021-10-29 0 1.660 1.630 1.660 1.630 1.680 245,000 404,700 1.6518 1.296 1.273 1.296 1.273 1.312 313,799 1.2897 0.00%
2021-10-28 0 1.660 1.660 1.700 1.650 1.680 275,000 460,599 1.6749 1.296 1.296 1.327 1.288 1.312 352,223 1.3077 -0.60%
2021-10-27 0 1.670 1.670 1.700 1.660 1.710 67,000 112,490 1.6790 1.304 1.304 1.327 1.296 1.335 85,814 1.3109 -4.02%
2021-10-26 0 1.740 1.740 1.830 1.740 1.830 1,141,000 2,052,590 1.7989 1.359 1.359 1.429 1.359 1.429 1,461,407 1.4045 -1.14%
2021-10-25 0 1.760 1.760 1.780 1.640 1.780 267,000 462,630 1.7327 1.374 1.374 1.390 1.280 1.390 341,977 1.3528 0.00%
2021-10-22 0 1.760 1.770 1.790 1.770 1.770 2,000 3,540 1.7700 1.374 1.382 1.398 1.382 1.382 2,562 1.3819 0.00%
2021-10-21 0 1.760 1.760 1.780 1.740 1.790 2,370,164 4,170,248 1.7595 1.374 1.374 1.390 1.359 1.398 3,035,735 1.3737 0.00%
2021-10-20 0 1.760 1.740 1.750 1.640 1.760 2,550,000 4,372,700 1.7148 1.374 1.359 1.366 1.280 1.374 3,266,072 1.3388 4.76%
2021-10-19 0 1.680 1.680 1.690 1.630 1.710 183,000 307,840 1.6822 1.312 1.312 1.319 1.273 1.335 234,389 1.3134 -0.59%
2021-10-18 0 1.690 1.690 1.700 1.620 1.740 2,669,000 4,518,940 1.6931 1.319 1.319 1.327 1.265 1.359 3,418,488 1.3219 6.29%
2021-10-15 0 1.590 1.580 1.590 1.580 1.700 1,839,000 2,944,850 1.6013 1.241 1.234 1.241 1.234 1.327 2,355,414 1.2502 9.66%
2021-10-12 0 1.450 1.440 1.500 1.450 1.540 951,000 1,392,800 1.4646 1.132 1.124 1.171 1.132 1.202 1,218,053 1.1435 -3.97%
2021-10-11 0 1.510 1.500 1.610 1.500 1.610 9,000 13,790 1.5322 1.179 1.171 1.257 1.171 1.257 11,527 1.1963 -4.43%
2021-10-08 0 1.580 1.550 1.580 1.490 1.580 25,000 38,570 1.5428 1.234 1.210 1.234 1.163 1.234 32,020 1.2045 2.60%
2021-10-07 0 1.540 1.590 1.640 1.470 1.540 230,000 344,730 1.4988 1.202 1.241 1.280 1.148 1.202 294,587 1.1702 2.67%
2021-10-06 0 1.500 1.490 1.500 1.470 1.540 161,000 247,470 1.5371 1.171 1.163 1.171 1.148 1.202 206,211 1.2001 0.00%
2021-10-05 0 1.500 1.480 1.520 1.490 1.560 359,000 556,450 1.5500 1.171 1.156 1.187 1.163 1.218 459,812 1.2102 -3.23%
2021-10-04 0 1.550 1.520 1.550 1.500 1.600 66,000 104,020 1.5761 1.210 1.187 1.210 1.171 1.249 84,534 1.2305 -1.90%
2021-09-30 0 1.580 1.540 1.580 1.480 1.580 263,000 412,590 1.5688 1.234 1.202 1.234 1.156 1.234 336,854 1.2248 0.64%
2021-09-29 0 1.570 1.530 1.570 1.530 1.580 11,000 17,240 1.5673 1.226 1.195 1.226 1.195 1.234 14,089 1.2237 -0.63%
2021-09-28 0 1.580 1.570 1.580 1.520 1.580 209,000 326,260 1.5611 1.234 1.226 1.234 1.187 1.234 267,690 1.2188 0.00%
2021-09-27 0 1.580 1.520 1.580 1.520 1.580 61,000 93,890 1.5392 1.234 1.187 1.234 1.187 1.234 78,130 1.2017 -0.63%
2021-09-24 0 1.590 1.520 1.550 - - 0 0 - 1.241 1.187 1.210 - - 0 - 0.00%
2021-09-23 0 1.590 1.520 1.590 1.470 1.590 109,000 169,990 1.5595 1.241 1.187 1.241 1.148 1.241 139,609 1.2176 1.27%
2021-09-21 0 1.570 1.570 1.630 1.460 1.570 188,000 286,710 1.5251 1.226 1.226 1.273 1.140 1.226 240,793 1.1907 3.29%
2021-09-20 0 1.520 1.440 1.520 1.440 1.560 482,000 708,870 1.4707 1.187 1.124 1.187 1.124 1.218 617,352 1.1482 -1.94%
2021-09-17 0 1.550 1.530 1.550 1.430 1.610 1,671,000 2,512,310 1.5035 1.210 1.195 1.210 1.116 1.257 2,140,237 1.1738 -3.73%
2021-09-16 0 1.610 1.570 1.610 1.530 1.640 398,000 621,050 1.5604 1.257 1.226 1.257 1.195 1.280 509,763 1.2183 -1.83%
2021-09-15 0 1.640 1.610 1.650 1.610 1.740 235,000 380,710 1.6200 1.280 1.257 1.288 1.257 1.359 300,991 1.2649 -3.53%
2021-09-14 0 1.700 1.640 1.700 1.650 1.710 83,000 139,680 1.6829 1.327 1.280 1.327 1.288 1.335 106,307 1.3139 -0.58%
2021-09-13 0 1.710 1.610 1.710 1.610 1.710 35,000 58,500 1.6714 1.335 1.257 1.335 1.257 1.335 44,828 1.3050 2.40%
2021-09-10 0 1.670 1.650 1.680 1.650 1.680 125,000 208,660 1.6693 1.304 1.288 1.312 1.288 1.312 160,102 1.3033 1.21%
2021-09-09 0 1.650 1.650 1.690 1.650 1.720 599,000 1,018,720 1.7007 1.288 1.288 1.319 1.288 1.343 767,207 1.3278 -5.17%
2021-09-08 0 1.740 1.710 1.750 1.750 1.810 928,000 1,678,210 1.8084 1.359 1.335 1.366 1.366 1.413 1,188,594 1.4119 2.35%
2021-09-07 0 1.700 1.670 1.710 1.700 1.710 16,000 27,290 1.7056 1.327 1.304 1.335 1.327 1.335 20,493 1.3317 -0.58%
2021-09-06 0 1.710 1.700 1.730 1.700 1.730 79,000 135,000 1.7089 1.335 1.327 1.351 1.327 1.351 101,184 1.3342 0.59%
2021-09-03 0 1.700 1.700 1.730 1.690 1.750 554,000 942,510 1.7013 1.327 1.327 1.351 1.319 1.366 709,570 1.3283 -2.86%
2021-09-02 0 1.750 1.720 1.750 1.750 1.780 22,000 38,640 1.7564 1.366 1.343 1.366 1.366 1.390 28,178 1.3713 -0.57%
2021-09-01 0 1.760 1.720 1.760 1.730 1.770 71,000 124,860 1.7586 1.374 1.343 1.374 1.351 1.382 90,938 1.3730 -0.56%
2021-08-31 0 1.770 1.760 1.770 1.720 1.820 1,516,000 2,673,700 1.7637 1.382 1.374 1.382 1.343 1.421 1,941,712 1.3770 -0.56%
2021-08-30 0 1.780 1.780 1.800 1.730 1.780 557,000 979,410 1.7584 1.390 1.390 1.405 1.351 1.390 713,412 1.3729 2.89%
2021-08-27 0 1.730 1.700 1.730 1.730 1.770 360,000 623,200 1.7311 1.351 1.327 1.351 1.351 1.382 461,092 1.3516 -1.70%
2021-08-26 0 1.760 1.750 1.760 1.650 1.760 366,000 623,770 1.7043 1.374 1.366 1.374 1.288 1.374 468,777 1.3306 0.57%
2021-08-25 0 1.750 1.720 1.750 1.660 1.770 399,000 680,270 1.7049 1.366 1.343 1.366 1.296 1.382 511,044 1.3311 4.79%
2021-08-24 0 1.670 1.670 1.700 1.590 1.700 851,000 1,408,260 1.6548 1.304 1.304 1.327 1.241 1.327 1,089,971 1.2920 1.21%
2021-08-23 0 1.650 1.650 1.700 1.610 1.650 22,000 36,230 1.6468 1.288 1.288 1.327 1.257 1.288 28,178 1.2858 -0.60%
2021-08-20 0 1.660 1.650 1.660 1.610 1.670 254,000 417,370 1.6432 1.296 1.288 1.296 1.257 1.304 325,326 1.2829 -1.19%
2021-08-19 0 1.680 1.650 1.690 1.650 1.680 85,000 140,500 1.6529 1.312 1.288 1.319 1.288 1.312 108,869 1.2905 -2.33%
2021-08-18 0 1.720 1.670 1.720 1.650 1.730 138,000 234,020 1.6958 1.343 1.304 1.343 1.288 1.351 176,752 1.3240 1.18%
2021-08-17 0 1.700 1.660 1.700 1.660 1.720 239,000 400,800 1.6770 1.327 1.296 1.327 1.296 1.343 306,114 1.3093 -1.16%
2021-08-16 0 1.720 1.680 1.720 1.680 1.720 90,000 154,620 1.7180 1.343 1.312 1.343 1.312 1.343 115,273 1.3413 1.18%
2021-08-13 0 1.700 1.690 1.730 1.670 1.780 59,000 99,860 1.6925 1.327 1.319 1.351 1.304 1.390 75,568 1.3215 1.19%
2021-08-12 0 1.680 1.680 1.700 1.680 1.730 115,000 197,130 1.7142 1.312 1.312 1.327 1.312 1.351 147,293 1.3383 -1.75%
2021-08-11 0 1.710 1.710 1.730 1.700 1.740 991,000 1,714,020 1.7296 1.335 1.335 1.351 1.327 1.359 1,269,285 1.3504 -1.16%
2021-08-10 0 1.730 1.730 1.740 1.690 1.730 200,000 344,100 1.7205 1.351 1.351 1.359 1.319 1.351 256,162 1.3433 0.58%
2021-08-09 0 1.720 1.720 1.730 1.700 1.780 160,000 276,220 1.7264 1.343 1.343 1.351 1.327 1.390 204,930 1.3479 -0.58%
2021-08-06 0 1.730 1.730 1.740 1.700 1.810 551,000 953,070 1.7297 1.351 1.351 1.359 1.327 1.413 705,728 1.3505 -3.89%
2021-08-05 0 1.800 1.780 1.800 1.760 1.850 260,000 463,110 1.7812 1.405 1.390 1.405 1.374 1.444 333,011 1.3907 -0.55%
2021-08-04 0 1.810 1.780 1.810 1.760 1.860 323,000 578,240 1.7902 1.413 1.390 1.413 1.374 1.452 413,702 1.3977 -2.69%
2021-08-03 0 1.860 1.810 1.860 1.750 1.860 226,000 408,400 1.8071 1.452 1.413 1.452 1.366 1.452 289,464 1.4109 0.00%
2021-08-02 0 1.860 1.780 1.860 1.760 1.870 903,000 1,650,660 1.8280 1.452 1.390 1.452 1.374 1.460 1,156,574 1.4272 2.20%
2021-07-30 0 1.820 1.810 1.820 1.760 1.850 1,522,000 2,750,090 1.8069 1.421 1.413 1.421 1.374 1.444 1,949,396 1.4107 1.11%
2021-07-29 0 1.800 1.770 1.800 1.670 1.820 3,054,000 5,405,530 1.7700 1.405 1.382 1.405 1.304 1.421 3,911,601 1.3819 11.80%
2021-07-28 0 1.610 1.610 1.630 1.560 1.700 1,121,000 1,796,170 1.6023 1.257 1.257 1.273 1.218 1.327 1,435,791 1.2510 -4.17%
2021-07-27 0 1.680 1.640 1.680 1.640 1.830 1,376,000 2,368,262 1.7211 1.312 1.280 1.312 1.280 1.429 1,762,398 1.3438 -6.15%
2021-07-26 0 1.790 1.790 1.800 1.790 1.990 2,577,000 4,750,150 1.8433 1.398 1.398 1.405 1.398 1.554 3,300,653 1.4392 -10.50%
2021-07-23 0 2.000 1.970 2.000 1.950 2.030 109,000 217,100 1.9917 1.562 1.538 1.562 1.522 1.585 139,609 1.5551 -0.99%
2021-07-22 0 2.020 2.010 2.020 1.870 2.050 841,000 1,650,950 1.9631 1.577 1.569 1.577 1.460 1.601 1,077,163 1.5327 0.50%
2021-07-21 0 2.010 1.990 2.010 1.960 2.010 204,000 405,320 1.9869 1.569 1.554 1.569 1.530 1.569 261,286 1.5513 3.61%
2021-07-20 0 1.940 1.930 1.940 1.920 1.940 4,454,000 8,596,250 1.9300 1.515 1.507 1.515 1.499 1.515 5,704,738 1.5069 1.04%
2021-07-19 0 1.920 1.910 1.920 1.830 1.960 757,000 1,437,080 1.8984 1.499 1.491 1.499 1.429 1.530 969,575 1.4822 -2.04%
2021-07-16 0 1.960 1.940 1.960 1.940 1.970 81,000 157,800 1.9481 1.530 1.515 1.530 1.515 1.538 103,746 1.5210 -0.51%
2021-07-15 0 1.970 1.950 1.970 1.940 1.980 344,000 673,770 1.9586 1.538 1.522 1.538 1.515 1.546 440,599 1.5292 0.00%
2021-07-14 0 1.970 1.960 1.970 1.970 2.080 2,201,000 4,409,850 2.0036 1.538 1.530 1.538 1.538 1.624 2,819,068 1.5643 -3.90%
2021-07-13 0 2.050 2.040 2.050 2.040 2.150 738,000 1,538,330 2.0845 1.601 1.593 1.601 1.593 1.679 945,240 1.6274 -0.49%
2021-07-12 0 2.060 2.060 2.070 2.010 2.190 956,000 1,976,430 2.0674 1.608 1.608 1.616 1.569 1.710 1,224,457 1.6141 -2.37%
2021-07-09 0 2.110 2.100 2.110 2.090 2.110 2,501,000 5,257,995 2.1024 1.647 1.640 1.647 1.632 1.647 3,203,312 1.6414 -0.47%
2021-07-08 0 2.120 2.080 2.120 2.090 2.120 81,000 170,250 2.1019 1.655 1.624 1.655 1.632 1.655 103,746 1.6410 -0.47%
2021-07-07 0 2.130 2.100 2.130 2.070 2.140 197,000 415,280 2.1080 1.663 1.640 1.663 1.616 1.671 252,320 1.6458 -0.47%
2021-07-06 0 2.140 2.080 2.140 2.010 2.140 781,000 1,621,780 2.0765 1.671 1.624 1.671 1.569 1.671 1,000,314 1.6213 -0.93%
2021-07-05 0 2.160 2.150 2.160 2.120 2.160 73,000 155,830 2.1347 1.686 1.679 1.686 1.655 1.686 93,499 1.6666 0.00%
2021-07-02 0 2.160 2.140 2.160 2.120 2.180 76,000 162,300 2.1355 1.686 1.671 1.686 1.655 1.702 97,342 1.6673 -2.26%
2021-06-30 0 2.210 2.160 2.210 2.210 2.210 32,000 70,720 2.2100 1.725 1.686 1.725 1.725 1.725 40,986 1.7255 -0.45%
2021-06-29 0 2.220 2.210 2.220 2.170 2.220 493,000 1,085,900 2.2026 1.733 1.725 1.733 1.694 1.733 631,440 1.7197 -0.45%
2021-06-28 0 2.230 2.210 2.230 2.190 2.230 2,281,000 5,041,460 2.2102 1.741 1.725 1.741 1.710 1.741 2,921,533 1.7256 -0.45%
2021-06-25 0 2.240 2.200 2.240 2.150 2.240 2,867,000 6,274,370 2.1885 1.749 1.718 1.749 1.679 1.749 3,672,089 1.7087 2.86%
2021-06-24 0 2.250 2.250 2.260 2.150 2.250 1,434,000 3,128,450 2.1816 1.700 1.700 1.708 1.625 1.700 1,897,663 1.6486 -0.88%
2021-06-23 0 2.270 2.210 2.270 2.200 2.270 586,000 1,311,480 2.2380 1.715 1.670 1.715 1.662 1.715 775,475 1.6912 1.79%
2021-06-22 0 2.230 2.200 2.230 2.200 2.230 72,000 159,060 2.2092 1.685 1.662 1.685 1.662 1.685 95,280 1.6694 0.90%
2021-06-21 0 2.210 2.190 2.210 2.150 2.220 2,024,000 4,404,310 2.1760 1.670 1.655 1.670 1.625 1.678 2,678,431 1.6444 0.91%
2021-06-18 0 2.190 2.190 2.220 2.140 2.250 836,000 1,815,910 2.1721 1.655 1.655 1.678 1.617 1.700 1,106,309 1.6414 -2.23%
2021-06-17 0 2.240 2.210 2.240 2.160 2.250 1,172,000 2,561,630 2.1857 1.693 1.670 1.693 1.632 1.700 1,550,949 1.6517 -0.44%
2021-06-16 0 2.250 2.240 2.250 2.210 2.260 756,000 1,700,640 2.2495 1.700 1.693 1.700 1.670 1.708 1,000,442 1.6999 -0.44%
2021-06-15 0 2.260 2.250 2.260 2.220 2.280 486,000 1,092,560 2.2481 1.708 1.700 1.708 1.678 1.723 643,141 1.6988 0.00%
2021-06-11 0 2.260 2.250 2.260 2.240 2.280 203,000 456,880 2.2506 1.708 1.700 1.708 1.693 1.723 268,637 1.7007 0.00%
2021-06-10 0 2.260 2.230 2.260 2.230 2.260 560,000 1,254,390 2.2400 1.708 1.685 1.708 1.685 1.708 741,068 1.6927 0.00%
2021-06-09 0 2.260 2.260 2.270 2.240 2.270 1,459,000 3,285,040 2.2516 1.708 1.708 1.715 1.693 1.715 1,930,747 1.7014 0.89%
2021-06-08 0 2.240 2.230 2.250 2.210 2.270 1,495,000 3,346,255 2.2383 1.693 1.685 1.700 1.670 1.715 1,978,387 1.6914 0.00%
2021-06-07 0 2.240 2.240 2.250 2.220 2.250 814,000 1,822,130 2.2385 1.693 1.693 1.700 1.678 1.700 1,077,195 1.6916 0.45%
2021-06-04 0 2.230 2.200 2.230 2.200 2.250 735,000 1,636,370 2.2264 1.685 1.662 1.685 1.662 1.700 972,652 1.6824 0.00%
2021-06-03 0 2.230 2.220 2.230 2.180 2.230 1,311,000 2,891,095 2.2053 1.685 1.678 1.685 1.647 1.685 1,734,893 1.6664 2.29%
2021-06-02 0 2.180 2.170 2.180 2.180 2.220 1,376,000 3,024,935 2.1984 1.647 1.640 1.647 1.647 1.678 1,820,910 1.6612 -1.36%
2021-06-01 0 2.210 2.210 2.220 2.200 2.280 1,260,000 2,801,480 2.2234 1.670 1.670 1.678 1.662 1.723 1,667,403 1.6801 -3.49%
2021-05-31 0 2.290 2.280 2.290 2.280 2.330 424,000 975,230 2.3001 1.730 1.723 1.730 1.723 1.761 561,094 1.7381 0.44%
2021-05-28 0 2.280 2.270 2.280 2.270 2.340 990,000 2,275,480 2.2985 1.723 1.715 1.723 1.715 1.768 1,310,102 1.7369 -2.98%
2021-05-27 0 2.350 2.330 2.360 2.300 2.350 397,000 926,915 2.3348 1.776 1.761 1.783 1.738 1.776 525,364 1.7643 0.86%
2021-05-26 0 2.330 2.300 2.330 2.260 2.330 1,235,000 2,833,870 2.2946 1.761 1.738 1.761 1.708 1.761 1,634,319 1.7340 1.75%
2021-05-25 0 2.290 2.260 2.290 2.270 2.290 2,388,000 5,443,030 2.2793 1.730 1.708 1.730 1.715 1.730 3,160,125 1.7224 0.88%
2021-05-24 0 2.270 2.230 2.270 2.200 2.270 2,796,000 6,290,110 2.2497 1.715 1.685 1.715 1.662 1.715 3,700,046 1.7000 0.44%
2021-05-21 0 2.260 2.250 2.260 2.200 2.290 1,071,000 2,394,440 2.2357 1.708 1.700 1.708 1.662 1.730 1,417,292 1.6894 0.00%
2021-05-20 0 2.260 2.250 2.260 2.230 2.330 719,000 1,624,280 2.2591 1.708 1.700 1.708 1.685 1.761 951,478 1.7071 -1.74%
2021-05-18 0 2.300 2.250 2.300 2.230 2.370 2,963,000 6,857,010 2.3142 1.738 1.700 1.738 1.685 1.791 3,921,043 1.7488 1.32%
2021-05-17 0 2.270 2.240 2.270 2.220 2.310 886,000 2,022,830 2.2831 1.715 1.693 1.715 1.678 1.746 1,172,475 1.7253 2.25%
2021-05-14 0 2.220 2.200 2.230 2.170 2.220 76,000 167,750 2.2072 1.678 1.662 1.685 1.640 1.678 100,574 1.6679 0.91%
2021-05-13 0 2.200 2.190 2.200 2.150 2.220 830,000 1,802,820 2.1721 1.662 1.655 1.662 1.625 1.678 1,098,369 1.6414 -0.90%
2021-05-12 0 2.220 2.200 2.220 2.200 2.230 269,000 594,870 2.2114 1.678 1.662 1.678 1.662 1.685 355,977 1.6711 -0.89%
2021-05-11 0 2.240 2.190 2.240 2.180 2.240 280,000 615,390 2.1978 1.693 1.655 1.693 1.647 1.693 370,534 1.6608 1.82%
2021-05-10 0 2.200 2.180 2.200 2.190 2.210 122,000 267,350 2.1914 1.662 1.647 1.662 1.655 1.670 161,447 1.6560 -0.45%
2021-05-07 0 2.210 2.170 2.210 2.170 2.220 278,000 604,310 2.1738 1.670 1.640 1.670 1.640 1.678 367,887 1.6426 1.38%
2021-05-06 0 2.180 2.180 2.200 2.170 2.260 534,100 1,177,198 2.2041 1.647 1.647 1.662 1.640 1.708 706,794 1.6655 -2.24%
2021-05-05 0 2.230 2.230 2.240 2.210 2.250 110,000 244,690 2.2245 1.685 1.685 1.693 1.670 1.700 145,567 1.6809 -1.33%
2021-05-04 0 2.260 2.220 2.260 2.230 2.260 77,000 172,100 2.2351 1.708 1.678 1.708 1.685 1.708 101,897 1.6890 -0.44%
2021-05-03 0 2.270 2.220 2.280 2.240 2.270 7,000 15,830 2.2614 1.715 1.678 1.723 1.693 1.715 9,263 1.7089 1.34%
2021-04-30 0 2.240 2.230 2.240 2.220 2.280 167,000 373,420 2.2360 1.693 1.685 1.693 1.678 1.723 220,997 1.6897 -1.32%
2021-04-29 0 2.270 2.250 2.270 2.260 2.300 280,000 635,970 2.2713 1.715 1.700 1.715 1.708 1.738 370,534 1.7164 -1.30%
2021-04-28 0 2.300 2.250 2.300 2.250 2.310 489,000 1,112,210 2.2745 1.738 1.700 1.738 1.700 1.746 647,111 1.7187 1.32%
2021-04-27 0 2.270 2.260 2.270 2.230 2.300 331,000 746,540 2.2554 1.715 1.708 1.715 1.685 1.738 438,024 1.7043 1.79%
2021-04-26 0 2.230 2.220 2.250 2.220 2.320 957,000 2,159,160 2.2562 1.685 1.678 1.700 1.678 1.753 1,266,432 1.7049 -1.33%
2021-04-23 0 2.260 2.240 2.260 2.250 2.260 169,000 380,310 2.2504 1.708 1.693 1.708 1.700 1.708 223,644 1.7005 -0.88%
2021-04-22 0 2.280 2.250 2.280 2.250 2.280 181,000 412,320 2.2780 1.723 1.700 1.723 1.700 1.723 239,524 1.7214 0.00%
2021-04-21 0 2.280 2.260 2.280 2.260 2.300 347,000 790,030 2.2767 1.723 1.708 1.723 1.708 1.738 459,197 1.7205 -0.87%
2021-04-20 0 2.300 2.270 2.300 2.280 2.330 178,467 407,766 2.2848 1.738 1.715 1.738 1.723 1.761 236,172 1.7266 0.88%
2021-04-19 0 2.280 2.270 2.280 2.280 2.310 245,000 560,660 2.2884 1.723 1.715 1.723 1.723 1.746 324,217 1.7293 -0.87%
2021-04-16 0 2.300 2.280 2.300 2.220 2.300 454,000 1,020,090 2.2469 1.738 1.723 1.738 1.678 1.738 600,794 1.6979 3.14%
2021-04-15 0 2.230 2.210 2.230 2.210 2.290 24,000 53,830 2.2429 1.685 1.670 1.685 1.670 1.730 31,760 1.6949 0.00%
2021-04-14 0 2.230 2.220 2.230 2.200 2.240 135,000 302,070 2.2376 1.685 1.678 1.685 1.662 1.693 178,650 1.6908 -0.45%
2021-04-13 0 2.240 2.200 2.240 2.180 2.240 82,000 180,460 2.2007 1.693 1.662 1.693 1.647 1.693 108,514 1.6630 1.82%
2021-04-12 0 2.200 2.190 2.200 2.200 2.220 255,000 563,910 2.2114 1.662 1.655 1.662 1.662 1.678 337,451 1.6711 -1.79%
2021-04-09 0 2.240 2.230 2.260 2.230 2.280 176,000 398,580 2.2647 1.693 1.685 1.708 1.685 1.723 232,907 1.7113 -0.44%
2021-04-08 0 2.250 2.250 2.280 2.220 2.350 504,800 1,153,466 2.2850 1.700 1.700 1.723 1.678 1.776 668,020 1.7267 -0.44%
2021-04-07 0 2.260 2.260 2.280 2.260 2.290 88,000 200,070 2.2735 1.708 1.708 1.723 1.708 1.730 116,454 1.7180 -2.59%
2021-04-01 0 2.320 2.270 2.320 2.270 2.320 29,000 66,780 2.3028 1.753 1.715 1.753 1.715 1.753 38,377 1.7401 -0.43%
2021-03-31 0 2.330 2.320 2.330 2.320 2.350 836,000 1,949,980 2.3325 1.761 1.753 1.761 1.753 1.776 1,106,309 1.7626 -0.85%
2021-03-30 0 2.350 2.340 2.350 2.300 2.350 666,000 1,550,940 2.3287 1.776 1.768 1.776 1.738 1.776 881,341 1.7597 -0.84%
2021-03-29 0 2.370 2.360 2.370 2.330 2.420 1,214,000 2,863,050 2.3584 1.791 1.783 1.791 1.761 1.829 1,606,529 1.7821 1.72%
2021-03-26 0 2.330 2.330 2.340 2.240 2.340 1,215,000 2,793,450 2.2991 1.761 1.761 1.768 1.693 1.768 1,607,853 1.7374 3.56%
2021-03-25 0 2.250 2.250 2.270 2.200 2.260 392,000 883,930 2.2549 1.700 1.700 1.715 1.662 1.708 518,748 1.7040 -0.44%
2021-03-24 0 2.260 2.260 2.270 2.220 2.280 174,000 388,380 2.2321 1.708 1.708 1.715 1.678 1.723 230,260 1.6867 -0.44%
2021-03-23 0 2.270 2.270 2.280 2.220 2.300 406,000 910,240 2.2420 1.715 1.715 1.723 1.678 1.738 537,274 1.6942 -0.44%
2021-03-22 0 2.280 2.270 2.280 2.240 2.290 426,933 962,562 2.2546 1.723 1.715 1.723 1.693 1.730 564,976 1.7037 0.88%
2021-03-19 0 2.260 2.240 2.260 2.210 2.270 156,000 349,470 2.2402 1.708 1.693 1.708 1.670 1.715 206,440 1.6928 1.35%
2021-03-18 0 2.230 2.220 2.230 2.200 2.250 625,000 1,388,330 2.2213 1.685 1.678 1.685 1.662 1.700 827,085 1.6786 0.90%
2021-03-17 0 2.210 2.200 2.210 2.190 2.240 157,933 348,865 2.2089 1.670 1.662 1.670 1.655 1.693 208,998 1.6692 -0.45%
2021-03-16 0 2.220 2.210 2.220 2.160 2.230 150,000 331,190 2.2079 1.678 1.670 1.678 1.632 1.685 198,500 1.6685 0.91%
2021-03-15 0 2.200 2.170 2.200 2.170 2.240 168,000 370,820 2.2073 1.662 1.640 1.662 1.640 1.693 222,320 1.6680 0.92%
2021-03-12 0 2.180 2.170 2.180 2.130 2.220 841,000 1,828,820 2.1746 1.647 1.640 1.647 1.610 1.678 1,112,925 1.6433 1.40%
2021-03-11 0 2.150 2.140 2.150 2.130 2.150 106,000 226,530 2.1371 1.625 1.617 1.625 1.610 1.625 140,274 1.6149 0.94%
2021-03-10 0 2.130 2.130 2.150 2.130 2.150 104,000 222,180 2.1363 1.610 1.610 1.625 1.610 1.625 137,627 1.6144 -0.93%
2021-03-09 0 2.150 2.140 2.150 2.130 2.160 263,000 563,330 2.1419 1.625 1.617 1.625 1.610 1.632 348,037 1.6186 0.47%
2021-03-08 0 2.140 2.140 2.150 2.110 2.220 651,933 1,392,498 2.1360 1.617 1.617 1.625 1.594 1.678 862,726 1.6141 -1.38%
2021-03-05 0 2.170 2.150 2.170 2.140 2.180 248,467 536,200 2.1580 1.640 1.625 1.640 1.617 1.647 328,805 1.6308 0.00%
2021-03-04 0 2.170 2.160 2.170 2.150 2.170 395,000 854,000 2.1620 1.640 1.632 1.640 1.625 1.640 522,718 1.6338 -1.81%
2021-03-03 0 2.210 2.190 2.210 2.180 2.210 79,000 172,740 2.1866 1.670 1.655 1.670 1.647 1.670 104,544 1.6523 0.00%
2021-03-02 0 2.210 2.170 2.210 2.170 2.210 634,000 1,384,670 2.1840 1.670 1.640 1.670 1.640 1.670 838,995 1.6504 1.38%
2021-03-01 0 2.180 2.180 2.200 2.180 2.220 250,000 546,330 2.1853 1.647 1.647 1.662 1.647 1.678 330,834 1.6514 -3.11%
2021-02-26 0 2.250 2.200 2.250 2.170 2.260 354,000 785,540 2.2190 1.700 1.662 1.700 1.640 1.708 468,461 1.6769 -1.32%
2021-02-25 0 2.280 2.210 2.280 2.200 2.280 95,000 214,700 2.2600 1.723 1.670 1.723 1.662 1.723 125,717 1.7078 3.64%
2021-02-24 0 2.200 2.170 2.220 2.150 2.280 650,000 1,430,290 2.2004 1.662 1.640 1.678 1.625 1.723 860,168 1.6628 0.00%
2021-02-23 0 2.200 2.200 2.220 2.170 2.230 288,000 634,010 2.2014 1.662 1.662 1.678 1.640 1.685 381,121 1.6635 -0.45%
2021-02-22 0 2.210 2.180 2.210 2.150 2.260 1,070,000 2,327,290 2.1750 1.670 1.647 1.670 1.625 1.708 1,415,969 1.6436 -2.21%
2021-02-19 0 2.260 2.230 2.260 2.220 2.260 445,000 990,410 2.2256 1.708 1.685 1.708 1.678 1.708 588,884 1.6818 1.80%
2021-02-18 0 2.220 2.210 2.220 2.220 2.240 269,000 598,750 2.2258 1.678 1.670 1.678 1.678 1.693 355,977 1.6820 -0.89%
2021-02-17 0 2.240 2.250 2.260 2.230 2.240 80,000 178,600 2.2325 1.693 1.700 1.708 1.685 1.693 105,867 1.6870 -0.88%
2021-02-16 0 2.260 2.240 2.260 2.150 2.300 2,429,000 5,340,400 2.1986 1.708 1.693 1.708 1.625 1.738 3,214,382 1.6614 -0.88%
2021-02-11 0 2.280 2.240 2.280 2.210 2.280 10,000 22,390 2.2390 1.723 1.693 1.723 1.670 1.723 13,233 1.6919 0.88%
2021-02-10 0 2.260 2.250 2.260 2.240 2.340 465,000 1,066,030 2.2925 1.708 1.700 1.708 1.693 1.768 615,351 1.7324 1.35%
2021-02-09 0 2.230 2.230 2.260 2.230 2.260 228,000 511,470 2.2433 1.685 1.685 1.708 1.685 1.708 301,721 1.6952 -1.33%
2021-02-08 0 2.260 2.240 2.260 2.170 2.260 995,000 2,217,980 2.2291 1.708 1.693 1.708 1.640 1.708 1,316,719 1.6845 0.44%
2021-02-05 0 2.250 2.230 2.250 2.210 2.260 221,000 492,070 2.2266 1.700 1.685 1.700 1.670 1.708 292,457 1.6825 0.90%
2021-02-04 0 2.230 2.220 2.230 2.210 2.240 161,000 358,440 2.2263 1.685 1.678 1.685 1.670 1.693 213,057 1.6824 0.90%
2021-02-03 0 2.210 2.210 2.220 2.200 2.240 140,000 309,490 2.2106 1.670 1.670 1.678 1.662 1.693 185,267 1.6705 0.45%
2021-02-02 0 2.200 2.190 2.200 2.190 2.220 691,000 1,522,870 2.2039 1.662 1.655 1.662 1.655 1.678 914,425 1.6654 -1.35%
2021-02-01 0 2.230 2.220 2.230 2.220 2.270 178,000 399,570 2.2448 1.685 1.678 1.685 1.678 1.715 235,554 1.6963 -1.33%
2021-01-29 0 2.260 2.260 2.280 2.200 2.280 2,057,000 4,610,440 2.2413 1.708 1.708 1.723 1.662 1.723 2,722,101 1.6937 0.89%
2021-01-28 0 2.240 2.240 2.250 2.240 2.270 316,000 709,840 2.2463 1.693 1.693 1.700 1.693 1.715 418,174 1.6975 -1.32%
2021-01-27 0 2.270 2.270 2.280 2.230 2.290 1,318,000 2,995,570 2.2728 1.715 1.715 1.723 1.685 1.730 1,744,156 1.7175 0.44%
2021-01-26 0 2.260 2.250 2.260 2.250 2.280 784,000 1,774,060 2.2628 1.708 1.700 1.708 1.700 1.723 1,037,495 1.7099 -0.88%
2021-01-25 0 2.280 2.270 2.280 2.270 2.300 649,000 1,480,100 2.2806 1.723 1.715 1.723 1.715 1.738 858,845 1.7234 -1.72%
2021-01-22 0 2.320 2.310 2.320 2.290 2.340 906,000 2,086,090 2.3025 1.753 1.746 1.753 1.730 1.768 1,198,942 1.7399 -0.85%
2021-01-21 0 2.340 2.310 2.360 2.290 2.350 771,000 1,775,480 2.3028 1.768 1.746 1.783 1.730 1.776 1,020,292 1.7402 -0.85%
2021-01-20 0 2.360 2.350 2.360 2.260 2.360 207,000 482,640 2.3316 1.783 1.776 1.783 1.708 1.783 273,930 1.7619 3.06%
2021-01-19 0 2.290 2.290 2.300 2.280 2.440 3,206,000 7,400,920 2.3085 1.730 1.730 1.738 1.723 1.844 4,242,614 1.7444 -2.14%
2021-01-18 0 2.340 2.310 2.340 2.290 2.370 637,000 1,472,770 2.3120 1.768 1.746 1.768 1.730 1.791 842,965 1.7471 -1.27%
2021-01-15 0 2.370 2.350 2.370 2.330 2.370 42,000 98,960 2.3562 1.791 1.776 1.791 1.761 1.791 55,580 1.7805 0.00%
2021-01-14 0 2.370 2.340 2.370 2.340 2.370 53,000 124,620 2.3513 1.791 1.768 1.791 1.768 1.791 70,137 1.7768 -0.42%
2021-01-13 0 2.380 2.370 2.380 2.340 2.380 48,000 112,630 2.3465 1.798 1.791 1.798 1.768 1.798 63,520 1.7731 0.42%
2021-01-12 0 2.370 2.340 2.370 2.330 2.380 315,000 739,610 2.3480 1.791 1.768 1.791 1.761 1.798 416,851 1.7743 0.00%
2021-01-11 0 2.370 2.340 2.370 2.340 2.370 246,000 579,470 2.3556 1.791 1.768 1.791 1.768 1.791 325,541 1.7800 0.00%
2021-01-08 0 2.370 2.360 2.370 2.350 2.400 289,000 682,040 2.3600 1.791 1.783 1.791 1.776 1.814 382,444 1.7834 -1.66%
2021-01-07 0 2.410 2.410 2.420 2.350 2.430 260,000 620,020 2.3847 1.821 1.821 1.829 1.776 1.836 344,067 1.8020 -0.82%
2021-01-06 0 2.430 2.400 2.430 2.400 2.530 706,000 1,736,660 2.4599 1.836 1.814 1.836 1.814 1.912 934,275 1.8588 -2.80%
2021-01-05 0 2.500 2.460 2.500 2.450 2.510 250,000 617,610 2.4704 1.889 1.859 1.889 1.851 1.897 330,834 1.8668 -3.10%
2021-01-04 0 2.580 2.550 2.580 2.450 2.580 441,000 1,107,280 2.5108 1.950 1.927 1.950 1.851 1.950 583,591 1.8974 0.00%
2020-12-31 0 2.580 2.580 2.590 2.490 2.580 2,231,000 5,684,350 2.5479 1.950 1.950 1.957 1.882 1.950 2,952,362 1.9254 3.61%
2020-12-30 0 2.490 2.490 2.500 2.430 2.510 1,623,000 4,041,760 2.4903 1.882 1.882 1.889 1.836 1.897 2,147,774 1.8818 0.81%
2020-12-29 0 2.470 2.460 2.470 2.410 2.500 617,000 1,532,280 2.4834 1.866 1.859 1.866 1.821 1.889 816,498 1.8766 -0.40%
2020-12-28 0 2.480 2.470 2.480 2.380 2.550 1,390,000 3,440,290 2.4750 1.874 1.866 1.874 1.798 1.927 1,839,436 1.8703 0.40%
2020-12-24 0 2.470 2.460 2.470 2.370 2.490 223,000 550,620 2.4691 1.866 1.859 1.866 1.791 1.882 295,104 1.8659 0.82%
2020-12-23 0 2.450 2.450 2.460 2.400 2.460 89,000 218,030 2.4498 1.851 1.851 1.859 1.814 1.859 117,777 1.8512 0.41%
2020-12-22 0 2.440 2.440 2.460 2.410 2.470 311,000 759,750 2.4429 1.844 1.844 1.859 1.821 1.866 411,557 1.8460 -1.21%
2020-12-21 0 2.470 2.450 2.470 2.380 2.480 453,720 1,105,169 2.4358 1.866 1.851 1.866 1.798 1.874 600,424 1.8406 2.92%
2020-12-18 0 2.400 2.390 2.400 2.250 2.420 857,000 2,039,020 2.3793 1.814 1.806 1.814 1.700 1.829 1,134,099 1.7979 3.00%
2020-12-17 0 2.330 2.320 2.330 2.290 2.330 269,000 619,510 2.3030 1.761 1.753 1.761 1.730 1.761 355,977 1.7403 -0.43%
2020-12-16 0 2.340 2.290 2.340 2.290 2.340 88,000 203,170 2.3088 1.768 1.730 1.768 1.730 1.768 116,454 1.7446 1.74%
2020-12-15 0 2.300 2.290 2.300 2.270 2.310 538,000 1,233,210 2.2922 1.738 1.730 1.738 1.715 1.746 711,955 1.7321 -0.86%
2020-12-14 0 2.320 2.320 2.330 2.290 2.350 187,000 429,620 2.2974 1.753 1.753 1.761 1.730 1.776 247,464 1.7361 -0.43%
2020-12-11 0 2.330 2.320 2.330 2.280 2.350 727,000 1,681,350 2.3127 1.761 1.753 1.761 1.723 1.776 962,065 1.7476 0.00%
2020-12-10 0 2.330 2.330 2.350 2.310 2.370 978,000 2,283,310 2.3347 1.761 1.761 1.776 1.746 1.791 1,294,222 1.7642 -3.32%
2020-12-09 0 2.410 2.410 2.420 2.390 2.420 98,000 235,790 2.4060 1.821 1.821 1.829 1.806 1.829 129,687 1.8181 -1.23%
2020-12-08 0 2.440 2.400 2.440 2.400 2.520 733,000 1,780,790 2.4295 1.844 1.814 1.844 1.814 1.904 970,005 1.8359 -2.01%
2020-12-07 0 2.490 2.450 2.490 2.430 2.490 645,000 1,578,900 2.4479 1.882 1.851 1.882 1.836 1.882 853,551 1.8498 2.47%
2020-12-04 0 2.430 2.430 2.460 2.430 2.480 77,000 187,930 2.4406 1.836 1.836 1.859 1.836 1.874 101,897 1.8443 -1.62%
2020-12-03 0 2.470 2.430 2.470 2.420 2.470 115,000 280,410 2.4383 1.866 1.836 1.866 1.829 1.866 152,184 1.8426 1.23%
2020-12-02 0 2.440 2.440 2.450 2.410 2.460 95,000 231,820 2.4402 1.844 1.844 1.851 1.821 1.859 125,717 1.8440 -0.41%
2020-12-01 0 2.450 2.450 2.490 2.450 2.570 278,000 703,570 2.5308 1.851 1.851 1.882 1.851 1.942 367,887 1.9125 -4.30%
2020-11-30 0 2.560 2.560 2.580 2.400 2.560 1,899,000 4,717,690 2.4843 1.935 1.935 1.950 1.814 1.935 2,513,014 1.8773 5.35%
2020-11-27 0 2.430 2.410 2.430 2.390 2.430 663,000 1,597,230 2.4091 1.836 1.821 1.836 1.806 1.836 877,371 1.8205 1.67%
2020-11-26 0 2.390 2.390 2.400 2.390 2.440 932,000 2,241,770 2.4053 1.806 1.806 1.814 1.806 1.844 1,233,349 1.8176 -1.65%
2020-11-25 0 2.430 2.410 2.430 2.380 2.450 1,065,586 2,561,557 2.4039 1.836 1.821 1.836 1.798 1.851 1,410,128 1.8165 0.00%
2020-11-24 0 2.430 2.420 2.430 2.430 2.560 1,133,000 2,781,070 2.4546 1.836 1.829 1.836 1.836 1.935 1,499,339 1.8549 -3.57%
2020-11-23 0 2.520 2.510 2.520 2.440 2.560 692,000 1,722,575 2.4893 1.904 1.897 1.904 1.844 1.935 915,748 1.8811 -0.40%
2020-11-20 0 2.530 2.520 2.530 2.470 2.530 378,000 947,800 2.5074 1.912 1.904 1.912 1.866 1.912 500,221 1.8948 0.00%
2020-11-19 0 2.530 2.510 2.530 2.380 2.550 370,000 925,780 2.5021 1.912 1.897 1.912 1.798 1.927 489,634 1.8908 -0.39%
2020-11-18 0 2.540 2.520 2.540 2.440 2.540 354,000 874,670 2.4708 1.919 1.904 1.919 1.844 1.919 468,461 1.8671 1.60%
2020-11-17 0 2.500 2.500 2.510 2.420 2.550 529,000 1,300,990 2.4593 1.889 1.889 1.897 1.829 1.927 700,045 1.8584 0.40%
2020-11-16 0 2.490 2.490 2.500 2.230 2.510 2,206,000 5,200,950 2.3576 1.882 1.882 1.889 1.685 1.897 2,919,278 1.7816 -2.73%
2020-11-13 0 2.560 2.550 2.560 2.450 2.560 591,000 1,480,020 2.5043 1.935 1.927 1.935 1.851 1.935 782,091 1.8924 1.99%
2020-11-12 0 2.510 2.500 2.510 2.470 2.570 1,410,000 3,560,690 2.5253 1.897 1.889 1.897 1.866 1.942 1,865,903 1.9083 1.21%
2020-11-11 0 2.480 2.470 2.480 2.410 2.480 148,000 362,760 2.4511 1.874 1.866 1.874 1.821 1.874 195,854 1.8522 2.90%
2020-11-10 0 2.410 2.400 2.410 2.370 2.410 130,000 311,590 2.3968 1.821 1.814 1.821 1.791 1.821 172,034 1.8112 0.42%
2020-11-09 0 2.400 2.390 2.400 2.320 2.480 429,000 1,025,780 2.3911 1.814 1.806 1.814 1.753 1.874 567,711 1.8069 0.00%
2020-11-06 0 2.400 2.400 2.430 2.330 2.500 929,280 2,208,039 2.3761 1.814 1.814 1.836 1.761 1.889 1,229,749 1.7955 -1.64%
2020-11-05 0 2.440 2.410 2.440 2.390 2.450 352,000 848,860 2.4115 1.844 1.821 1.844 1.806 1.851 465,814 1.8223 0.41%
2020-11-04 0 2.430 2.430 2.500 2.390 2.520 81,000 200,050 2.4698 1.836 1.836 1.889 1.806 1.904 107,190 1.8663 1.25%
2020-11-03 0 2.400 2.370 2.420 2.310 2.480 277,000 665,940 2.4041 1.814 1.791 1.829 1.746 1.874 366,564 1.8167 1.27%
2020-11-02 0 2.370 2.360 2.520 2.340 2.410 22,000 52,310 2.3777 1.791 1.783 1.904 1.768 1.821 29,113 1.7968 -4.82%
2020-10-30 0 2.490 2.490 2.500 2.450 2.540 925,000 2,312,050 2.4995 1.882 1.882 1.889 1.851 1.919 1,224,085 1.8888 -0.40%
2020-10-29 0 2.500 2.480 2.500 2.360 2.500 587,000 1,430,880 2.4376 1.889 1.874 1.889 1.783 1.889 776,798 1.8420 4.60%
2020-10-28 0 2.390 2.380 2.390 2.320 2.390 393,000 928,980 2.3638 1.806 1.798 1.806 1.753 1.806 520,071 1.7863 2.58%
2020-10-27 0 2.330 2.320 2.330 2.270 2.330 391,000 901,050 2.3045 1.761 1.753 1.761 1.715 1.761 517,424 1.7414 0.00%
2020-10-23 0 2.330 2.320 2.330 2.300 2.340 155,000 360,990 2.3290 1.761 1.753 1.761 1.738 1.768 205,117 1.7599 0.00%
2020-10-22 0 2.330 2.320 2.330 2.300 2.370 390,000 909,970 2.3333 1.761 1.753 1.761 1.738 1.791 516,101 1.7632 0.43%
2020-10-21 0 2.320 2.310 2.320 2.270 2.320 243,000 559,530 2.3026 1.753 1.746 1.753 1.715 1.753 321,571 1.7400 0.43%
2020-10-20 0 2.310 2.290 2.310 2.280 2.350 222,000 510,960 2.3016 1.746 1.730 1.746 1.723 1.776 293,780 1.7393 1.32%
2020-10-19 0 2.280 2.280 2.300 2.260 2.330 358,000 824,860 2.3041 1.723 1.723 1.738 1.708 1.761 473,754 1.7411 -1.72%
2020-10-16 0 2.320 2.280 2.320 2.270 2.320 379,000 867,110 2.2879 1.753 1.723 1.753 1.715 1.753 501,544 1.7289 1.75%
2020-10-15 0 2.280 2.280 2.300 2.280 2.360 941,000 2,178,520 2.3151 1.723 1.723 1.738 1.723 1.783 1,245,259 1.7495 -3.39%
2020-10-14 0 2.360 2.360 2.390 2.360 2.460 1,580,703 3,811,772 2.4114 1.783 1.783 1.806 1.783 1.859 2,091,800 1.8222 -5.60%
2020-10-12 0 2.500 2.490 2.500 2.500 2.570 569,000 1,435,140 2.5222 1.889 1.882 1.889 1.889 1.942 752,978 1.9060 -3.10%
2020-10-09 0 2.580 2.530 2.570 2.530 2.630 225,000 579,830 2.5770 1.950 1.912 1.942 1.912 1.987 297,750 1.9474 0.00%
2020-10-08 0 2.580 2.550 2.580 2.520 2.590 208,000 531,010 2.5529 1.950 1.927 1.950 1.904 1.957 275,254 1.9292 2.38%
2020-10-07 0 2.520 2.520 2.570 2.520 2.590 86,000 220,110 2.5594 1.904 1.904 1.942 1.904 1.957 113,807 1.9341 -0.79%
2020-10-06 0 2.540 2.540 2.580 2.530 2.740 1,589,000 4,094,720 2.5769 1.919 1.919 1.950 1.912 2.071 2,102,780 1.9473 -5.22%
2020-10-05 0 2.680 2.680 2.690 2.650 2.790 1,393,000 3,796,290 2.7253 2.025 2.025 2.033 2.003 2.108 1,843,406 2.0594 -2.55%
2020-09-30 0 2.750 2.750 2.800 2.590 2.750 4,136,000 10,975,030 2.6535 2.078 2.078 2.116 1.957 2.078 5,473,316 2.0052 4.56%
2020-09-29 0 2.630 2.620 2.630 2.540 2.690 2,564,000 6,688,740 2.6087 1.987 1.980 1.987 1.919 2.033 3,393,032 1.9713 -2.23%
2020-09-28 0 2.690 2.680 2.690 2.530 2.700 1,634,000 4,309,640 2.6375 2.033 2.025 2.033 1.912 2.040 2,162,330 1.9931 3.46%
2020-09-25 0 2.600 2.600 2.610 2.520 2.620 627,000 1,631,630 2.6023 1.965 1.965 1.972 1.904 1.980 829,731 1.9665 0.78%
2020-09-24 0 2.580 2.540 2.580 2.530 2.630 681,000 1,751,830 2.5724 1.950 1.919 1.950 1.912 1.987 901,192 1.9439 -2.27%
2020-09-23 0 2.640 2.640 2.650 2.550 2.650 794,000 2,070,020 2.6071 1.995 1.995 2.003 1.927 2.003 1,050,728 1.9701 1.54%
2020-09-22 0 2.600 2.590 2.600 2.530 2.600 782,000 2,004,430 2.5632 1.965 1.957 1.965 1.912 1.965 1,034,848 1.9369 1.17%
2020-09-21 0 2.570 2.560 2.570 2.360 2.590 1,239,000 3,152,400 2.5443 1.942 1.935 1.942 1.783 1.957 1,639,613 1.9226 1.58%
2020-09-18 0 2.530 2.500 2.530 2.500 2.590 1,552,000 3,929,900 2.5322 1.912 1.889 1.912 1.889 1.957 2,053,817 1.9135 1.61%
2020-09-17 0 2.490 2.480 2.490 2.440 2.530 362,000 908,840 2.5106 1.882 1.874 1.882 1.844 1.912 479,047 1.8972 -1.58%
2020-09-16 0 2.530 2.520 2.530 2.490 2.530 378,000 953,535 2.5226 1.912 1.904 1.912 1.882 1.912 500,221 1.9062 0.00%
2020-09-15 0 2.530 2.530 2.540 2.370 2.530 297,000 726,220 2.4452 1.912 1.912 1.919 1.791 1.912 393,031 1.8477 4.12%
2020-09-14 0 2.430 2.430 2.440 2.350 2.440 294,000 710,150 2.4155 1.836 1.836 1.844 1.776 1.844 389,061 1.8253 0.83%
2020-09-11 0 2.410 2.400 2.410 2.340 2.480 796,000 1,904,870 2.3931 1.821 1.814 1.821 1.768 1.874 1,053,375 1.8083 3.88%
2020-09-10 0 2.320 2.320 2.370 2.320 2.340 132,000 307,880 2.3324 1.753 1.753 1.791 1.753 1.768 174,680 1.7625 -1.69%
2020-09-09 0 2.360 2.340 2.360 2.310 2.360 217,000 505,020 2.3273 1.783 1.768 1.783 1.746 1.783 287,164 1.7586 1.29%
2020-09-08 0 2.330 2.340 2.350 2.300 2.400 530,000 1,240,510 2.3406 1.761 1.768 1.776 1.738 1.814 701,368 1.7687 -2.92%
2020-09-07 0 2.400 2.380 2.400 2.370 2.500 868,000 2,085,460 2.4026 1.814 1.798 1.814 1.791 1.889 1,148,655 1.8156 -4.00%
2020-09-04 0 2.500 2.480 2.500 2.450 2.520 183,000 454,540 2.4838 1.889 1.874 1.889 1.851 1.904 242,170 1.8769 -1.19%
2020-09-03 0 2.530 2.530 2.580 2.480 2.600 4,416,135 11,330,279 2.5657 1.912 1.912 1.950 1.874 1.965 5,844,028 1.9388 0.00%
2020-09-02 0 2.530 2.510 2.530 2.400 2.560 1,935,000 4,780,570 2.4706 1.912 1.897 1.912 1.814 1.935 2,560,654 1.8669 0.80%
2020-09-01 0 2.510 2.510 2.590 2.500 2.680 2,402,000 6,198,920 2.5807 1.897 1.897 1.957 1.889 2.025 3,178,652 1.9502 -4.56%
2020-08-31 0 2.630 2.620 2.630 2.480 2.640 3,456,000 8,818,220 2.5516 1.987 1.980 1.987 1.874 1.995 4,573,448 1.9281 6.05%
2020-08-28 0 2.480 2.480 2.490 2.430 2.500 904,000 2,225,430 2.4618 1.874 1.874 1.882 1.836 1.889 1,196,295 1.8603 -0.80%
2020-08-27 0 2.500 2.500 2.510 2.460 2.500 1,179,000 2,925,370 2.4812 1.889 1.889 1.897 1.859 1.889 1,560,213 1.8750 1.63%
2020-08-26 0 2.460 2.450 2.460 2.380 2.510 2,237,000 5,477,760 2.4487 1.859 1.851 1.859 1.798 1.897 2,960,302 1.8504 0.41%
2020-08-25 0 2.450 2.440 2.450 2.350 2.450 1,175,000 2,807,930 2.3897 1.851 1.844 1.851 1.776 1.851 1,554,919 1.8058 1.66%
2020-08-24 0 2.410 2.390 2.410 2.340 2.430 1,266,000 3,014,920 2.3815 1.821 1.806 1.821 1.768 1.836 1,675,343 1.7996 -0.82%
2020-08-21 0 2.430 2.430 2.440 2.360 2.430 613,100 1,467,694 2.3939 1.836 1.836 1.844 1.783 1.836 811,337 1.8090 1.67%
2020-08-20 0 2.390 2.380 2.390 2.340 2.390 452,000 1,063,610 2.3531 1.806 1.798 1.806 1.768 1.806 598,148 1.7782 0.42%
2020-08-19 0 2.380 2.380 2.390 2.320 2.390 438,000 1,034,910 2.3628 1.798 1.798 1.806 1.753 1.806 579,621 1.7855 0.85%
2020-08-18 0 2.360 2.350 2.360 2.320 2.420 751,000 1,786,170 2.3784 1.783 1.776 1.783 1.753 1.829 993,825 1.7973 0.43%
2020-08-17 0 2.350 2.310 2.350 2.320 2.370 341,000 799,750 2.3453 1.776 1.746 1.776 1.753 1.791 451,257 1.7723 -1.26%
2020-08-14 0 2.380 2.370 2.380 2.280 2.380 499,000 1,176,050 2.3568 1.798 1.791 1.798 1.723 1.798 660,344 1.7810 0.85%
2020-08-13 0 2.360 2.340 2.360 2.240 2.360 327,000 757,710 2.3172 1.783 1.768 1.783 1.693 1.783 432,731 1.7510 5.36%
2020-08-12 0 2.240 2.230 2.240 2.180 2.250 1,867,000 4,123,680 2.2087 1.693 1.685 1.693 1.647 1.700 2,470,667 1.6691 -0.44%
2020-08-11 0 2.250 2.250 2.270 2.250 2.380 998,000 2,289,020 2.2936 1.700 1.700 1.715 1.700 1.798 1,320,689 1.7332 -4.26%
2020-08-10 0 2.350 2.330 2.350 2.340 2.400 265,000 624,850 2.3579 1.776 1.761 1.776 1.768 1.814 350,684 1.7818 -2.08%
2020-08-07 0 2.400 2.390 2.400 2.340 2.400 1,158,000 2,738,055 2.3645 1.814 1.806 1.814 1.768 1.814 1,532,423 1.7867 0.84%
2020-08-06 0 2.380 2.380 2.390 2.310 2.380 273,000 637,565 2.3354 1.798 1.798 1.806 1.746 1.798 361,271 1.7648 0.85%
2020-08-05 0 2.360 2.340 2.360 2.340 2.360 132,000 310,580 2.3529 1.783 1.768 1.783 1.768 1.783 174,680 1.7780 0.00%
2020-08-04 0 2.360 2.360 2.370 2.350 2.390 1,145,660 2,709,754 2.3652 1.783 1.783 1.791 1.776 1.806 1,516,093 1.7873 -0.84%
2020-08-03 0 2.380 2.380 2.390 2.380 2.440 491,000 1,181,910 2.4071 1.798 1.798 1.806 1.798 1.844 649,758 1.8190 -4.03%
2020-07-31 0 2.480 2.410 2.480 2.340 2.480 3,703,000 8,929,860 2.4115 1.874 1.821 1.874 1.768 1.874 4,900,312 1.8223 3.33%
2020-07-30 0 2.400 2.390 2.400 2.340 2.410 1,072,000 2,552,090 2.3807 1.814 1.806 1.814 1.768 1.821 1,418,616 1.7990 0.84%
2020-07-29 0 2.380 2.350 2.380 2.270 2.380 1,907,000 4,450,000 2.3335 1.798 1.776 1.798 1.715 1.798 2,523,601 1.7634 3.03%
2020-07-28 0 2.310 2.280 2.310 2.240 2.320 1,067,000 2,434,290 2.2814 1.746 1.723 1.746 1.693 1.753 1,411,999 1.7240 0.87%
2020-07-27 0 2.290 2.250 2.300 2.230 2.340 1,140,897 2,605,762 2.2840 1.730 1.700 1.738 1.685 1.768 1,509,790 1.7259 1.33%
2020-07-24 0 2.260 2.260 2.270 2.230 2.350 717,000 1,636,730 2.2827 1.708 1.708 1.715 1.685 1.776 948,832 1.7250 -4.64%
2020-07-23 0 2.370 2.360 2.380 2.320 2.410 1,160,000 2,733,370 2.3564 1.791 1.783 1.798 1.753 1.821 1,535,069 1.7806 -0.42%
2020-07-22 0 2.380 2.340 2.380 2.250 2.420 1,767,000 4,153,900 2.3508 1.798 1.768 1.798 1.700 1.829 2,338,334 1.7764 -0.42%
2020-07-21 0 2.390 2.360 2.390 2.270 2.440 2,004,000 4,709,880 2.3502 1.806 1.783 1.806 1.715 1.844 2,651,964 1.7760 3.46%
2020-07-20 0 2.310 2.310 2.320 2.240 2.320 955,000 2,183,910 2.2868 1.746 1.746 1.753 1.693 1.753 1,263,785 1.7281 3.59%
2020-07-17 0 2.230 2.230 2.260 2.160 2.300 1,402,000 3,126,250 2.2299 1.685 1.685 1.708 1.632 1.738 1,855,316 1.6850 0.90%
2020-07-16 0 2.210 2.190 2.210 2.190 2.340 1,034,000 2,333,560 2.2568 1.670 1.655 1.670 1.655 1.768 1,368,329 1.7054 -3.07%
2020-07-15 0 2.280 2.270 2.280 2.270 2.480 1,697,000 3,917,960 2.3088 1.723 1.715 1.723 1.715 1.874 2,245,700 1.7446 -0.44%
2020-07-14 0 2.290 2.260 2.290 2.210 2.320 1,993,000 4,516,560 2.2662 1.730 1.708 1.730 1.670 1.753 2,637,408 1.7125 -2.55%
2020-07-13 0 2.350 2.340 2.350 2.330 2.370 1,165,000 2,738,230 2.3504 1.776 1.768 1.776 1.761 1.791 1,541,686 1.7761 -0.84%
2020-07-10 0 2.370 2.360 2.370 2.340 2.410 1,175,000 2,783,850 2.3692 1.791 1.783 1.791 1.768 1.821 1,554,919 1.7904 -1.25%
2020-07-09 0 2.400 2.400 2.410 2.310 2.440 1,307,000 3,080,400 2.3568 1.814 1.814 1.821 1.746 1.844 1,729,600 1.7810 0.42%
2020-07-08 0 2.390 2.390 2.400 2.370 2.520 1,341,000 3,251,150 2.4244 1.806 1.806 1.814 1.791 1.904 1,774,593 1.8321 -4.40%
2020-07-07 0 2.500 2.490 2.510 2.470 2.600 1,873,000 4,712,170 2.5158 1.889 1.882 1.897 1.866 1.965 2,478,607 1.9011 -2.72%
2020-07-06 0 2.570 2.550 2.570 2.550 2.610 1,652,000 4,255,910 2.5762 1.942 1.927 1.942 1.927 1.972 2,186,150 1.9468 -1.15%
2020-07-03 0 2.600 2.600 2.650 2.530 2.630 2,129,000 5,519,210 2.5924 1.965 1.965 2.003 1.912 1.987 2,817,381 1.9590 1.56%
2020-07-02 0 2.560 2.560 2.570 2.510 2.580 1,591,414 4,063,339 2.5533 1.935 1.935 1.942 1.897 1.950 2,105,975 1.9294 0.79%
2020-06-30 0 2.540 2.530 2.540 2.460 2.670 3,150,000 7,939,870 2.5206 1.919 1.912 1.919 1.859 2.018 4,168,507 1.9047 -2.68%
2020-06-29 0 2.610 2.610 2.620 2.560 2.670 637,000 1,649,030 2.5887 1.972 1.972 1.980 1.935 2.018 842,965 1.9562 -2.97%
2020-06-26 0 2.690 2.690 2.700 2.570 2.690 2,847,321 7,447,257 2.6155 2.033 2.033 2.040 1.942 2.033 3,767,961 1.9765 2.49%
2020-06-24 0 2.680 2.650 2.680 2.520 2.680 3,015,000 7,892,850 2.6179 1.983 1.961 1.983 1.865 1.983 4,073,919 1.9374 4.69%
2020-06-23 0 2.560 2.550 2.560 2.520 2.580 2,416,000 6,168,430 2.5532 1.895 1.887 1.895 1.865 1.909 3,264,540 1.8895 0.39%
2020-06-22 0 2.550 2.550 2.560 2.540 2.610 844,000 2,159,640 2.5588 1.887 1.887 1.895 1.880 1.932 1,140,427 1.8937 -1.92%
2020-06-19 0 2.600 2.570 2.600 2.510 2.630 2,321,000 5,967,530 2.5711 1.924 1.902 1.924 1.858 1.946 3,136,175 1.9028 0.78%
2020-06-18 0 2.580 2.560 2.580 2.510 2.580 1,161,000 2,967,890 2.5563 1.909 1.895 1.909 1.858 1.909 1,568,763 1.8919 0.39%
2020-06-17 0 2.570 2.570 2.580 2.560 2.660 427,000 1,110,650 2.6011 1.902 1.902 1.909 1.895 1.969 576,970 1.9250 -0.77%
2020-06-16 0 2.590 2.570 2.590 2.560 2.680 2,928,000 7,587,260 2.5913 1.917 1.902 1.917 1.895 1.983 3,956,363 1.9177 0.39%
2020-06-15 0 2.580 2.550 2.580 2.550 2.680 868,000 2,254,670 2.5975 1.909 1.887 1.909 1.887 1.983 1,172,856 1.9224 -2.27%
2020-06-12 0 2.640 2.620 2.640 2.470 2.640 2,000,000 5,153,720 2.5769 1.954 1.939 1.954 1.828 1.954 2,702,434 1.9071 3.94%
2020-06-11 0 2.540 2.500 2.540 2.500 2.640 994,000 2,539,700 2.5550 1.880 1.850 1.880 1.850 1.954 1,343,110 1.8909 -2.31%
2020-06-10 0 2.600 2.580 2.600 2.570 2.630 1,823,000 4,731,970 2.5957 1.924 1.909 1.924 1.902 1.946 2,463,269 1.9210 0.00%
2020-06-09 0 2.600 2.590 2.600 2.590 2.640 1,967,000 5,138,760 2.6125 1.924 1.917 1.924 1.917 1.954 2,657,844 1.9334 -0.38%
2020-06-08 0 2.610 2.580 2.610 2.560 2.630 950,000 2,459,970 2.5894 1.932 1.909 1.932 1.895 1.946 1,283,656 1.9164 0.38%
2020-06-05 0 2.600 2.590 2.600 2.590 2.690 2,338,000 6,134,970 2.6240 1.924 1.917 1.924 1.917 1.991 3,159,145 1.9420 -1.52%
2020-06-04 0 2.640 2.640 2.660 2.640 2.770 2,158,000 5,765,600 2.6717 1.954 1.954 1.969 1.954 2.050 2,915,926 1.9773 -2.94%
2020-06-03 0 2.720 2.720 2.750 2.690 2.800 1,775,000 4,884,000 2.7515 2.013 2.013 2.035 1.991 2.072 2,398,410 2.0363 0.74%
2020-06-02 0 2.700 2.700 2.710 2.610 2.790 2,532,000 6,854,280 2.7071 1.998 1.998 2.006 1.932 2.065 3,421,281 2.0034 2.27%
2020-06-01 0 2.640 2.620 2.640 2.520 2.650 2,290,000 5,921,730 2.5859 1.954 1.939 1.954 1.865 1.961 3,094,287 1.9138 3.53%
2020-05-29 0 2.550 2.550 2.560 2.400 2.550 2,209,000 5,474,970 2.4785 1.887 1.887 1.895 1.776 1.887 2,984,838 1.8343 4.51%
2020-05-28 0 2.440 2.420 2.440 2.310 2.440 3,126,000 7,416,150 2.3724 1.806 1.791 1.806 1.710 1.806 4,223,904 1.7558 1.24%
2020-05-27 0 2.410 2.400 2.410 2.350 2.420 3,545,000 8,501,370 2.3981 1.784 1.776 1.784 1.739 1.791 4,790,064 1.7748 0.42%
2020-05-26 0 2.400 2.380 2.400 2.370 2.450 3,763,000 8,986,510 2.3881 1.776 1.761 1.776 1.754 1.813 5,084,630 1.7674 -0.41%
2020-05-25 0 2.410 2.410 2.420 2.290 2.410 4,715,000 11,198,350 2.3750 1.784 1.784 1.791 1.695 1.784 6,370,988 1.7577 0.42%
2020-05-22 0 2.400 2.390 2.400 2.360 2.500 4,837,000 11,823,400 2.4444 1.776 1.769 1.776 1.747 1.850 6,535,837 1.8090 -3.61%
2020-05-21 0 2.490 2.460 2.490 2.440 2.560 3,011,000 7,453,500 2.4754 1.843 1.821 1.843 1.806 1.895 4,068,514 1.8320 -0.40%
2020-05-20 0 2.500 2.480 2.500 2.450 2.580 4,544,000 11,358,300 2.4996 1.850 1.835 1.850 1.813 1.909 6,139,930 1.8499 0.00%
2020-05-19 0 2.500 2.490 2.500 2.450 2.560 4,453,000 11,112,830 2.4956 1.850 1.843 1.850 1.813 1.895 6,016,969 1.8469 0.00%
2020-05-18 0 2.500 2.500 2.530 2.460 2.520 3,296,000 8,246,040 2.5018 1.850 1.850 1.872 1.821 1.865 4,453,611 1.8515 -1.57%
2020-05-15 0 2.540 2.530 2.540 2.450 2.580 1,891,000 4,779,690 2.5276 1.880 1.872 1.880 1.813 1.909 2,555,151 1.8706 2.42%
2020-05-14 0 2.480 2.470 2.480 2.380 2.490 2,049,000 5,033,850 2.4567 1.835 1.828 1.835 1.761 1.843 2,768,644 1.8182 -1.20%
2020-05-13 0 2.510 2.510 2.520 2.430 2.530 2,065,000 5,125,350 2.4820 1.858 1.858 1.865 1.798 1.872 2,790,263 1.8369 1.21%
2020-05-12 0 2.480 2.480 2.500 2.460 2.550 893,000 2,227,960 2.4949 1.835 1.835 1.850 1.821 1.887 1,206,637 1.8464 -2.75%
2020-05-11 0 2.550 2.540 2.560 2.410 2.600 4,614,000 11,553,340 2.5040 1.887 1.880 1.895 1.784 1.924 6,234,515 1.8531 4.94%
2020-05-08 0 2.430 2.400 2.430 2.360 2.430 811,000 1,947,630 2.4015 1.798 1.776 1.798 1.747 1.798 1,095,837 1.7773 0.83%
2020-05-07 0 2.410 2.410 2.420 2.250 2.490 3,214,000 7,729,470 2.4049 1.784 1.784 1.791 1.665 1.843 4,342,811 1.7798 3.88%
2020-05-06 0 2.320 2.310 2.320 2.220 2.340 400,000 927,790 2.3195 1.717 1.710 1.717 1.643 1.732 540,487 1.7166 -2.11%
2020-05-05 0 2.370 2.340 2.370 2.320 2.400 1,096,000 2,593,820 2.3666 1.754 1.732 1.754 1.717 1.776 1,480,934 1.7515 3.04%
2020-05-04 0 2.300 2.300 2.340 2.220 2.400 4,849,410 11,173,334 2.3041 1.702 1.702 1.732 1.643 1.776 6,552,605 1.7052 -7.26%
2020-04-29 0 2.480 2.480 2.500 2.360 2.550 5,055,000 12,505,250 2.4738 1.835 1.835 1.850 1.747 1.887 6,830,402 1.8308 3.33%
2020-04-28 0 2.400 2.400 2.450 2.250 2.440 4,090,000 9,696,870 2.3709 1.776 1.776 1.813 1.665 1.806 5,526,478 1.7546 8.60%
2020-04-27 0 2.210 2.200 2.210 2.180 2.230 2,183,000 4,827,390 2.2114 1.636 1.628 1.636 1.613 1.650 2,949,707 1.6366 1.84%
2020-04-24 0 2.170 2.140 2.170 2.140 2.200 2,315,000 5,026,340 2.1712 1.606 1.584 1.606 1.584 1.628 3,128,067 1.6069 1.40%
2020-04-23 0 2.140 2.140 2.150 2.060 2.170 2,769,000 5,905,070 2.1326 1.584 1.584 1.591 1.525 1.606 3,741,520 1.5783 2.88%
2020-04-22 0 2.080 2.070 2.080 2.040 2.080 400,000 825,470 2.0637 1.539 1.532 1.539 1.510 1.539 540,487 1.5273 0.97%
2020-04-21 0 2.060 2.050 2.060 2.030 2.110 735,000 1,521,580 2.0702 1.525 1.517 1.525 1.502 1.562 993,144 1.5321 -4.19%
2020-04-20 0 2.150 2.140 2.150 2.120 2.170 216,000 462,880 2.1430 1.591 1.584 1.591 1.569 1.606 291,863 1.5860 0.00%
2020-04-17 0 2.150 2.140 2.150 2.120 2.180 361,000 773,990 2.1440 1.591 1.584 1.591 1.569 1.613 487,789 1.5867 -0.92%
2020-04-16 0 2.170 2.120 2.170 2.110 2.170 74,000 158,560 2.1427 1.606 1.569 1.606 1.562 1.606 99,990 1.5858 0.93%
2020-04-15 0 2.150 2.130 2.150 2.120 2.190 110,000 236,930 2.1539 1.591 1.576 1.591 1.569 1.621 148,634 1.5941 -1.38%
2020-04-14 0 2.180 2.160 2.180 2.150 2.200 1,081,000 2,361,850 2.1849 1.613 1.599 1.613 1.591 1.628 1,460,666 1.6170 0.93%
2020-04-09 0 2.160 2.140 2.160 2.060 2.160 2,341,000 4,962,930 2.1200 1.599 1.584 1.599 1.525 1.599 3,163,199 1.5690 2.86%
2020-04-08 0 2.100 2.070 2.100 2.030 2.100 244,939 508,312 2.0753 1.554 1.532 1.554 1.502 1.554 330,966 1.5358 0.48%
2020-04-07 0 2.090 2.070 2.090 2.040 2.100 253,000 526,120 2.0795 1.547 1.532 1.547 1.510 1.554 341,858 1.5390 0.97%
2020-04-06 0 2.070 2.050 2.070 2.020 2.070 76,000 156,630 2.0609 1.532 1.517 1.532 1.495 1.532 102,692 1.5252 1.97%
2020-04-03 0 2.030 2.020 2.030 1.980 2.040 154,000 311,170 2.0206 1.502 1.495 1.502 1.465 1.510 208,087 1.4954 0.00%
2020-04-02 0 2.030 2.020 2.030 1.960 2.050 523,000 1,046,490 2.0009 1.502 1.495 1.502 1.451 1.517 706,686 1.4808 1.50%
2020-04-01 0 2.000 1.990 2.000 1.970 2.110 2,785,500 5,606,910 2.0129 1.480 1.473 1.480 1.458 1.562 3,763,815 1.4897 -5.21%
2020-03-31 0 2.110 2.110 2.120 2.060 2.120 651,000 1,356,240 2.0833 1.562 1.562 1.569 1.525 1.569 879,642 1.5418 1.44%
2020-03-30 0 2.080 2.060 2.080 2.030 2.130 570,000 1,179,660 2.0696 1.539 1.525 1.539 1.502 1.576 770,194 1.5316 -2.35%
2020-03-27 0 2.130 2.120 2.130 2.060 2.150 739,000 1,562,150 2.1139 1.576 1.569 1.576 1.525 1.591 998,549 1.5644 0.47%
2020-03-26 0 2.120 2.110 2.120 2.050 2.220 2,303,000 4,900,460 2.1279 1.569 1.562 1.569 1.517 1.643 3,111,853 1.5748 -2.30%
2020-03-25 0 2.170 2.170 2.180 2.010 2.170 2,567,471 5,339,925 2.0798 1.606 1.606 1.613 1.488 1.606 3,469,210 1.5392 8.50%
2020-03-24 0 2.000 2.000 2.020 1.960 2.060 2,285,704 4,585,208 2.0060 1.480 1.480 1.495 1.451 1.525 3,088,482 1.4846 0.00%
2020-03-23 0 2.000 1.980 2.000 1.970 2.060 1,177,000 2,355,220 2.0010 1.480 1.465 1.480 1.458 1.525 1,590,382 1.4809 -4.76%
2020-03-20 0 2.100 2.080 2.100 2.020 2.140 580,502 1,197,294 2.0625 1.554 1.539 1.554 1.495 1.584 784,384 1.5264 0.96%
2020-03-19 0 2.080 2.080 2.090 1.930 2.090 605,327 1,232,300 2.0358 1.539 1.539 1.547 1.428 1.547 817,928 1.5066 -1.89%
2020-03-18 0 2.120 2.110 2.120 2.080 2.180 974,247 2,071,223 2.1260 1.569 1.562 1.569 1.539 1.613 1,316,419 1.5734 -2.75%
2020-03-17 0 2.180 2.160 2.180 2.070 2.180 555,548 1,172,272 2.1101 1.613 1.599 1.613 1.532 1.613 750,666 1.5616 0.93%
2020-03-16 0 2.160 2.140 2.160 2.140 2.230 457,000 993,630 2.1742 1.599 1.584 1.599 1.584 1.650 617,506 1.6091 -4.85%
2020-03-13 0 2.270 2.250 2.270 2.080 2.270 3,031,000 6,521,710 2.1517 1.680 1.665 1.680 1.539 1.680 4,095,539 1.5924 0.89%
2020-03-12 0 2.250 2.200 2.250 2.150 2.300 1,330,000 2,910,970 2.1887 1.665 1.628 1.665 1.591 1.702 1,797,119 1.6198 -2.17%
2020-03-11 0 2.300 2.290 2.300 2.280 2.380 1,273,000 2,940,900 2.3102 1.702 1.695 1.702 1.687 1.761 1,720,099 1.7097 -2.54%
2020-03-10 0 2.360 2.330 2.360 2.250 2.370 2,589,000 6,006,150 2.3199 1.747 1.724 1.747 1.665 1.754 3,498,301 1.7169 2.16%
2020-03-09 0 2.310 2.300 2.310 2.260 2.430 1,275,000 2,956,200 2.3186 1.710 1.702 1.710 1.673 1.798 1,722,802 1.7159 -3.75%
2020-03-06 0 2.400 2.400 2.410 2.300 2.450 2,572,000 6,174,620 2.4007 1.776 1.776 1.784 1.702 1.813 3,475,330 1.7767 -0.41%
2020-03-05 0 2.410 2.390 2.410 2.240 2.430 2,398,000 5,661,730 2.3610 1.784 1.769 1.784 1.658 1.798 3,240,218 1.7473 6.17%
2020-03-04 0 2.270 2.270 2.290 2.150 2.300 2,170,000 4,863,290 2.2411 1.680 1.680 1.695 1.591 1.702 2,932,141 1.6586 3.65%
2020-03-03 0 2.190 2.180 2.190 2.130 2.240 1,884,000 4,114,190 2.1838 1.621 1.613 1.621 1.576 1.658 2,545,693 1.6161 1.86%
2020-03-02 0 2.150 2.150 2.190 2.110 2.290 1,954,000 4,264,600 2.1825 1.591 1.591 1.621 1.562 1.695 2,640,278 1.6152 -2.71%
2020-02-28 0 2.210 2.190 2.210 2.050 2.210 3,841,000 8,099,660 2.1087 1.636 1.621 1.636 1.517 1.636 5,190,025 1.5606 2.79%
2020-02-27 0 2.150 2.140 2.150 2.120 2.190 850,000 1,820,950 2.1423 1.591 1.584 1.591 1.569 1.621 1,148,534 1.5855 -1.38%
2020-02-26 0 2.180 2.180 2.190 2.140 2.220 1,575,567 3,441,501 2.1843 1.613 1.613 1.621 1.584 1.643 2,128,933 1.6165 -1.36%
2020-02-25 0 2.210 2.190 2.210 2.110 2.240 2,937,000 6,405,610 2.1810 1.636 1.621 1.636 1.562 1.658 3,968,524 1.6141 1.38%
2020-02-24 0 2.180 2.170 2.180 2.140 2.210 1,338,000 2,909,070 2.1742 1.613 1.606 1.613 1.584 1.636 1,807,928 1.6091 -2.68%
2020-02-21 0 2.240 2.220 2.240 2.200 2.260 657,000 1,463,540 2.2276 1.658 1.643 1.658 1.628 1.673 887,750 1.6486 -0.44%
2020-02-20 0 2.250 2.240 2.250 2.230 2.290 1,030,000 2,317,930 2.2504 1.665 1.658 1.665 1.650 1.695 1,391,754 1.6655 -1.75%
2020-02-19 0 2.290 2.250 2.290 2.250 2.300 1,136,000 2,588,880 2.2789 1.695 1.665 1.695 1.665 1.702 1,534,983 1.6866 0.88%
2020-02-18 0 2.270 2.270 2.280 2.240 2.350 1,090,000 2,484,510 2.2794 1.680 1.680 1.687 1.658 1.739 1,472,827 1.6869 -0.44%
2020-02-17 0 2.280 2.270 2.280 2.270 2.320 880,000 2,010,970 2.2852 1.687 1.680 1.687 1.680 1.717 1,189,071 1.6912 -0.44%
2020-02-14 0 2.290 2.280 2.290 2.260 2.310 738,000 1,686,520 2.2853 1.695 1.687 1.695 1.673 1.710 997,198 1.6913 -0.87%
2020-02-13 0 2.310 2.300 2.310 2.300 2.380 855,000 1,991,120 2.3288 1.710 1.702 1.710 1.702 1.761 1,155,291 1.7235 -1.70%
2020-02-12 0 2.350 2.340 2.350 2.330 2.400 694,000 1,631,170 2.3504 1.739 1.732 1.739 1.724 1.776 937,745 1.7395 -1.26%
2020-02-11 0 2.380 2.370 2.380 2.370 2.450 1,279,000 3,071,060 2.4011 1.761 1.754 1.761 1.754 1.813 1,728,207 1.7770 0.00%
2020-02-10 0 2.380 2.370 2.380 2.360 2.420 927,000 2,219,090 2.3938 1.761 1.754 1.761 1.747 1.791 1,252,578 1.7716 -1.24%
2020-02-07 0 2.410 2.410 2.430 2.360 2.410 974,000 2,328,060 2.3902 1.784 1.784 1.798 1.747 1.784 1,316,085 1.7689 1.26%
2020-02-06 0 2.380 2.380 2.390 2.350 2.410 484,000 1,152,430 2.3811 1.761 1.761 1.769 1.739 1.784 653,989 1.7622 1.28%
2020-02-05 0 2.350 2.340 2.350 2.310 2.410 1,589,000 3,732,890 2.3492 1.739 1.732 1.739 1.710 1.784 2,147,084 1.7386 0.00%
2020-02-04 0 2.350 2.340 2.350 2.350 2.410 765,000 1,822,660 2.3826 1.739 1.732 1.739 1.739 1.784 1,033,681 1.7633 -2.49%
2020-02-03 0 2.410 2.410 2.420 2.200 2.410 1,854,000 4,386,020 2.3657 1.784 1.784 1.791 1.628 1.784 2,505,156 1.7508 4.78%
2020-01-31 0 2.300 2.300 2.310 2.170 2.300 2,318,000 5,209,630 2.2475 1.702 1.702 1.710 1.606 1.702 3,132,121 1.6633 2.22%
2020-01-30 0 2.250 2.240 2.250 2.180 2.350 1,679,000 3,729,060 2.2210 1.665 1.658 1.665 1.613 1.739 2,268,693 1.6437 -4.26%
2020-01-29 0 2.350 2.340 2.350 2.260 2.430 1,594,000 3,690,780 2.3154 1.739 1.732 1.739 1.673 1.798 2,153,840 1.7136 -3.69%
2020-01-24 0 2.440 2.400 2.440 2.290 2.440 1,368,000 3,207,750 2.3448 1.806 1.776 1.806 1.695 1.806 1,848,465 1.7354 4.27%
2020-01-23 0 2.340 2.320 2.340 2.250 2.380 1,737,000 4,011,860 2.3096 1.732 1.717 1.732 1.665 1.761 2,347,064 1.7093 -1.27%
2020-01-22 0 2.370 2.360 2.390 2.340 2.420 2,318,000 5,487,900 2.3675 1.754 1.747 1.769 1.732 1.791 3,132,121 1.7521 0.00%
2020-01-21 0 2.370 2.380 2.400 2.360 2.440 2,010,000 4,808,550 2.3923 1.754 1.761 1.776 1.747 1.806 2,715,946 1.7705 -2.87%
2020-01-20 0 2.440 2.440 2.450 2.430 2.570 2,705,000 6,807,330 2.5166 1.806 1.806 1.813 1.798 1.902 3,655,042 1.8624 -3.94%
2020-01-17 0 2.540 2.510 2.540 2.510 2.550 889,000 2,250,028 2.5310 1.880 1.858 1.880 1.858 1.887 1,201,232 1.8731 1.20%
2020-01-16 0 2.510 2.510 2.520 2.490 2.570 2,155,474 5,435,982 2.5219 1.858 1.858 1.865 1.843 1.902 2,912,513 1.8664 0.00%
2020-01-15 0 2.510 2.510 2.520 2.460 2.550 2,872,000 7,231,210 2.5178 1.858 1.858 1.865 1.821 1.887 3,880,695 1.8634 3.29%
2020-01-14 0 2.430 2.420 2.450 2.410 2.600 5,983,000 14,716,460 2.4597 1.798 1.791 1.813 1.784 1.924 8,084,331 1.8204 -5.81%
2020-01-13 0 2.580 2.580 2.590 2.400 2.580 4,822,000 11,863,880 2.4604 1.909 1.909 1.917 1.776 1.909 6,515,568 1.8209 4.03%
2020-01-10 0 2.480 2.470 2.480 2.460 2.500 1,392,000 3,463,168 2.4879 1.835 1.828 1.835 1.821 1.850 1,880,894 1.8412 -0.80%
2020-01-09 0 2.500 2.480 2.500 2.470 2.580 600,000 1,499,830 2.4997 1.850 1.835 1.850 1.828 1.909 810,730 1.8500 -1.57%
2020-01-08 0 2.540 2.530 2.560 2.540 2.600 1,640,000 4,196,850 2.5591 1.880 1.872 1.895 1.880 1.924 2,215,996 1.8939 -1.93%
2020-01-07 0 2.590 2.590 2.620 2.580 2.650 2,100,000 5,468,770 2.6042 1.917 1.917 1.939 1.909 1.961 2,837,556 1.9273 0.00%
2020-01-06 0 2.590 2.590 2.630 2.590 2.680 2,310,000 6,094,550 2.6383 1.917 1.917 1.946 1.917 1.983 3,121,311 1.9526 -3.00%
2020-01-03 0 2.670 2.660 2.670 2.630 2.680 306,000 812,750 2.6560 1.976 1.969 1.976 1.946 1.983 413,472 1.9657 0.75%
2020-01-02 0 2.650 2.650 2.660 2.600 2.670 2,026,000 5,352,990 2.6421 1.961 1.961 1.969 1.924 1.976 2,737,566 1.9554 -1.12%
2019-12-31 0 2.680 2.670 2.680 2.620 2.680 1,022,000 2,710,990 2.6526 1.983 1.976 1.983 1.939 1.983 1,380,944 1.9631 -0.37%
2019-12-30 0 2.690 2.680 2.690 2.580 2.700 4,095,000 10,856,150 2.6511 1.991 1.983 1.991 1.909 1.998 5,533,234 1.9620 0.00%
2019-12-27 0 2.690 2.690 2.700 2.600 2.700 2,046,000 5,446,590 2.6621 1.991 1.991 1.998 1.924 1.998 2,764,590 1.9701 1.89%
2019-12-24 0 2.640 2.620 2.640 2.570 2.650 310,000 810,520 2.6146 1.954 1.939 1.954 1.902 1.961 418,877 1.9350 -0.38%
2019-12-23 0 2.650 2.630 2.650 2.570 2.650 169,000 442,780 2.6200 1.961 1.946 1.961 1.902 1.961 228,356 1.9390 0.76%
2019-12-20 0 2.630 2.610 2.630 2.560 2.690 1,662,000 4,349,190 2.6168 1.946 1.932 1.946 1.895 1.991 2,245,723 1.9367 1.15%
2019-12-19 0 2.600 2.590 2.600 2.560 2.600 697,000 1,803,580 2.5876 1.924 1.917 1.924 1.895 1.924 941,798 1.9150 0.00%
2019-12-18 0 2.600 2.560 2.600 2.550 2.610 3,553,000 9,194,880 2.5879 1.924 1.895 1.924 1.887 1.932 4,800,874 1.9153 0.78%
2019-12-17 0 2.580 2.540 2.580 2.480 2.600 1,338,000 3,438,070 2.5696 1.909 1.880 1.909 1.835 1.924 1,807,928 1.9017 1.18%
2019-12-16 0 2.550 2.550 2.560 2.440 2.550 1,467,000 3,664,700 2.4981 1.887 1.887 1.895 1.806 1.887 1,982,235 1.8488 2.41%
2019-12-13 0 2.490 2.450 2.490 2.450 2.500 1,528,000 3,794,290 2.4832 1.843 1.813 1.843 1.813 1.850 2,064,660 1.8377 -0.40%
2019-12-12 0 2.500 2.490 2.500 2.420 2.500 2,632,000 6,483,170 2.4632 1.850 1.843 1.850 1.791 1.850 3,556,403 1.8230 1.21%
2019-12-11 0 2.470 2.470 2.490 2.440 2.500 2,798,000 6,970,690 2.4913 1.828 1.828 1.843 1.806 1.850 3,780,705 1.8438 1.65%
2019-12-10 0 2.430 2.400 2.450 2.400 2.460 1,363,000 3,305,720 2.4253 1.798 1.776 1.813 1.776 1.821 1,841,709 1.7949 -0.82%
2019-12-09 0 2.450 2.440 2.450 2.420 2.490 1,669,000 4,077,520 2.4431 1.813 1.806 1.813 1.791 1.843 2,255,181 1.8081 0.00%
2019-12-06 0 2.450 2.450 2.470 2.440 2.490 1,786,000 4,408,890 2.4686 1.813 1.813 1.828 1.806 1.843 2,413,274 1.8269 -2.00%
2019-12-05 0 2.500 2.440 2.500 2.420 2.520 1,393,000 3,433,410 2.4648 1.850 1.806 1.850 1.791 1.865 1,882,245 1.8241 0.81%
2019-12-04 0 2.480 2.430 2.480 2.410 2.490 2,700,000 6,656,870 2.4655 1.835 1.798 1.835 1.784 1.843 3,648,286 1.8247 1.22%
2019-12-03 0 2.450 2.430 2.450 2.360 2.470 1,681,000 4,048,365 2.4083 1.813 1.798 1.813 1.747 1.828 2,271,396 1.7823 1.24%
2019-12-02 0 2.420 2.420 2.430 2.390 2.500 1,217,000 2,929,540 2.4072 1.791 1.791 1.798 1.769 1.850 1,644,431 1.7815 0.83%
2019-11-29 0 2.400 2.400 2.420 2.400 2.460 926,616 2,238,423 2.4157 1.776 1.776 1.791 1.776 1.821 1,252,059 1.7878 -3.23%
2019-11-28 0 2.480 2.460 2.500 2.440 2.510 2,101,000 5,204,170 2.4770 1.835 1.821 1.850 1.806 1.858 2,838,907 1.8332 -1.59%
2019-11-27 0 2.520 2.500 2.520 2.480 2.540 895,000 2,249,930 2.5139 1.865 1.850 1.865 1.835 1.880 1,209,339 1.8605 1.20%
2019-11-26 0 2.490 2.490 2.500 2.480 2.610 5,832,100 14,582,954 2.5005 1.843 1.843 1.850 1.835 1.932 7,880,433 1.8505 -3.11%
2019-11-25 0 2.570 2.570 2.580 2.540 2.670 4,682,000 12,095,770 2.5835 1.902 1.902 1.909 1.880 1.976 6,326,398 1.9120 -6.88%
2019-11-22 0 2.760 2.710 2.760 2.710 2.780 1,444,000 3,940,122 2.7286 2.043 2.006 2.043 2.006 2.057 1,951,157 2.0194 -0.36%
2019-11-21 0 2.770 2.730 2.770 2.690 2.780 1,197,000 3,292,415 2.7506 2.050 2.020 2.050 1.991 2.057 1,617,407 2.0356 1.09%
2019-11-20 0 2.740 2.740 2.780 2.730 2.840 915,000 2,524,960 2.7595 2.028 2.028 2.057 2.020 2.102 1,236,364 2.0422 -3.52%
2019-11-19 0 2.840 2.810 2.840 2.750 2.840 1,499,000 4,204,350 2.8048 2.102 2.080 2.102 2.035 2.102 2,025,474 2.0757 2.16%
2019-11-18 0 2.780 2.700 2.780 2.710 2.810 929,000 2,561,240 2.7570 2.057 1.998 2.057 2.006 2.080 1,255,281 2.0404 -0.71%
2019-11-15 0 2.800 2.790 2.800 2.770 2.820 363,000 1,017,300 2.8025 2.072 2.065 2.072 2.050 2.087 490,492 2.0740 -0.36%
2019-11-14 0 2.810 2.770 2.810 2.720 2.810 598,000 1,660,090 2.7761 2.080 2.050 2.080 2.013 2.080 808,028 2.0545 0.36%
2019-11-13 0 2.800 2.760 2.800 2.750 2.820 1,036,000 2,883,280 2.7831 2.072 2.043 2.072 2.035 2.087 1,399,861 2.0597 0.36%
2019-11-12 0 2.790 2.760 2.790 2.740 2.860 1,200,000 3,378,925 2.8158 2.065 2.043 2.065 2.028 2.117 1,621,460 2.0839 -1.76%
2019-11-11 0 2.840 2.810 2.840 2.760 2.870 1,735,000 4,924,210 2.8382 2.102 2.080 2.102 2.043 2.124 2,344,361 2.1004 0.35%
2019-11-08 0 2.830 2.790 2.830 2.800 2.880 477,000 1,353,873 2.8383 2.094 2.065 2.094 2.072 2.131 644,531 2.1006 -0.35%
2019-11-07 0 2.840 2.840 2.850 2.780 2.900 1,769,000 5,013,700 2.8342 2.102 2.102 2.109 2.057 2.146 2,390,303 2.0975 0.71%
2019-11-06 0 2.820 2.790 2.820 2.780 2.840 352,000 989,450 2.8109 2.087 2.065 2.087 2.057 2.102 475,628 2.0803 -0.35%
2019-11-05 0 2.830 2.800 2.830 2.770 2.850 346,000 974,700 2.8171 2.094 2.072 2.094 2.050 2.109 467,521 2.0848 -0.35%
2019-11-04 0 2.840 2.800 2.840 2.800 2.860 1,109,000 3,140,260 2.8316 2.102 2.072 2.102 2.072 2.117 1,498,500 2.0956 0.71%
2019-11-01 0 2.820 2.800 2.820 2.740 2.820 1,909,000 5,317,350 2.7854 2.087 2.072 2.087 2.028 2.087 2,579,473 2.0614 2.17%
2019-10-31 0 2.760 2.720 2.760 2.730 2.790 682,000 1,885,980 2.7654 2.043 2.013 2.043 2.020 2.065 921,530 2.0466 -0.72%
2019-10-30 0 2.780 2.760 2.780 2.690 2.790 368,000 1,012,660 2.7518 2.057 2.043 2.057 1.991 2.065 497,248 2.0365 -0.36%
2019-10-29 0 2.790 2.780 2.790 2.750 2.800 889,000 2,467,580 2.7757 2.065 2.057 2.065 2.035 2.072 1,201,232 2.0542 1.09%
2019-10-28 0 2.760 2.730 2.760 2.710 2.770 1,120,000 3,076,300 2.7467 2.043 2.020 2.043 2.006 2.050 1,513,363 2.0328 0.73%
2019-10-25 0 2.740 2.700 2.740 2.700 2.750 166,000 450,680 2.7149 2.028 1.998 2.028 1.998 2.035 224,302 2.0093 0.37%
2019-10-24 0 2.730 2.700 2.730 2.720 2.760 1,128,000 3,084,790 2.7347 2.020 1.998 2.020 2.013 2.043 1,524,173 2.0239 -0.36%
2019-10-23 0 2.740 2.690 2.740 2.670 2.740 659,000 1,782,460 2.7048 2.028 1.991 2.028 1.976 2.028 890,452 2.0017 0.74%
2019-10-22 0 2.720 2.700 2.720 2.670 2.730 794,000 2,147,820 2.7051 2.013 1.998 2.013 1.976 2.020 1,072,866 2.0019 0.37%
2019-10-21 0 2.710 2.690 2.710 2.690 2.760 830,164 2,253,387 2.7144 2.006 1.991 2.006 1.991 2.043 1,121,732 2.0088 -2.87%
2019-10-18 0 2.790 2.770 2.790 2.680 2.790 2,056,000 5,663,830 2.7548 2.065 2.050 2.065 1.983 2.065 2,778,102 2.0387 2.95%
2019-10-17 0 2.710 2.700 2.710 2.660 2.720 401,000 1,084,200 2.7037 2.006 1.998 2.006 1.969 2.013 541,838 2.0010 0.74%
2019-10-16 0 2.690 2.670 2.690 2.640 2.700 479,000 1,281,990 2.6764 1.991 1.976 1.991 1.954 1.998 647,233 1.9807 0.37%
2019-10-15 0 2.680 2.660 2.700 2.660 2.710 313,000 836,110 2.6713 1.983 1.969 1.998 1.969 2.006 422,931 1.9769 -0.37%
2019-10-14 0 2.690 2.690 2.700 2.650 2.710 1,312,122 3,530,238 2.6905 1.991 1.991 1.998 1.961 2.006 1,772,962 1.9912 0.75%
2019-10-11 0 2.670 2.650 2.670 2.580 2.680 961,000 2,520,050 2.6223 1.976 1.961 1.976 1.909 1.983 1,298,520 1.9407 2.69%
2019-10-10 0 2.600 2.580 2.600 2.580 2.630 647,000 1,682,950 2.6012 1.924 1.909 1.924 1.909 1.946 874,237 1.9250 0.39%
2019-10-09 0 2.590 2.580 2.600 2.560 2.600 762,000 1,962,400 2.5753 1.917 1.909 1.924 1.895 1.924 1,029,627 1.9059 0.00%
2019-10-08 0 2.590 2.560 2.600 2.560 2.630 780,000 2,019,850 2.5896 1.917 1.895 1.924 1.895 1.946 1,053,949 1.9165 1.97%
2019-10-04 0 2.540 2.530 2.550 2.520 2.600 516,000 1,312,020 2.5427 1.880 1.872 1.887 1.865 1.924 697,228 1.8818 -0.39%
2019-10-03 0 2.550 2.520 2.570 2.490 2.570 674,000 1,696,410 2.5169 1.887 1.865 1.902 1.843 1.902 910,720 1.8627 0.39%
2019-10-02 0 2.540 2.510 2.540 2.480 2.580 624,000 1,561,840 2.5029 1.880 1.858 1.880 1.835 1.909 843,159 1.8524 0.79%
2019-09-30 0 2.520 2.510 2.520 2.510 2.590 640,000 1,633,570 2.5525 1.865 1.858 1.865 1.858 1.917 864,779 1.8890 -1.18%
2019-09-27 0 2.550 2.530 2.550 2.520 2.570 289,000 734,220 2.5406 1.887 1.872 1.887 1.865 1.902 390,502 1.8802 -0.78%
2019-09-26 0 2.570 2.560 2.580 2.550 2.580 138,000 353,760 2.5635 1.902 1.895 1.909 1.887 1.909 186,468 1.8972 1.58%
2019-09-25 0 2.530 2.530 2.540 2.490 2.540 817,000 2,058,570 2.5197 1.872 1.872 1.880 1.843 1.880 1,103,944 1.8647 0.80%
2019-09-24 0 2.510 2.490 2.510 2.480 2.570 1,851,000 4,643,350 2.5086 1.858 1.843 1.858 1.835 1.902 2,501,103 1.8565 -2.33%
2019-09-23 0 2.570 2.550 2.580 2.540 2.620 444,000 1,143,270 2.5749 1.902 1.887 1.909 1.880 1.939 599,940 1.9056 -2.65%
2019-09-20 0 2.640 2.630 2.640 2.600 2.650 803,000 2,107,850 2.6250 1.954 1.946 1.954 1.924 1.961 1,085,027 1.9427 2.33%
2019-09-19 0 2.580 2.560 2.600 2.510 2.660 3,685,197 9,448,532 2.5639 1.909 1.895 1.924 1.858 1.969 4,979,501 1.8975 -4.09%
2019-09-18 0 2.690 2.680 2.690 2.670 2.710 448,000 1,202,000 2.6830 1.991 1.983 1.991 1.976 2.006 605,345 1.9856 0.00%
2019-09-17 0 2.690 2.680 2.690 2.550 2.700 1,890,000 4,952,820 2.6205 1.991 1.983 1.991 1.887 1.998 2,553,800 1.9394 -0.37%
2019-09-16 0 2.700 2.690 2.700 2.630 2.750 1,374,000 3,678,025 2.6769 1.998 1.991 1.998 1.946 2.035 1,856,572 1.9811 -1.82%
2019-09-13 0 2.750 2.740 2.750 2.710 2.770 121,000 333,120 2.7531 2.035 2.028 2.035 2.006 2.050 163,497 2.0375 0.36%
2019-09-12 0 2.740 2.730 2.760 2.650 2.760 1,162,000 3,138,130 2.7006 2.028 2.020 2.043 1.961 2.043 1,570,114 1.9987 1.11%
2019-09-11 0 2.710 2.710 2.740 2.680 2.760 530,000 1,440,570 2.7181 2.006 2.006 2.028 1.983 2.043 716,145 2.0116 -1.45%
2019-09-10 0 2.750 2.730 2.750 2.710 2.820 593,000 1,636,340 2.7594 2.035 2.020 2.035 2.006 2.087 801,272 2.0422 -0.72%
2019-09-09 0 2.770 2.760 2.770 2.750 2.800 582,000 1,611,900 2.7696 2.050 2.043 2.050 2.035 2.072 786,408 2.0497 -0.72%
2019-09-06 0 2.790 2.760 2.790 2.680 2.840 2,952,000 8,122,020 2.7514 2.065 2.043 2.065 1.983 2.102 3,988,793 2.0362 1.09%
2019-09-05 0 2.760 2.750 2.760 2.710 2.770 488,000 1,336,100 2.7379 2.043 2.035 2.043 2.006 2.050 659,394 2.0263 0.36%
2019-09-04 0 2.750 2.740 2.760 2.660 2.830 1,972,000 5,435,065 2.7561 2.035 2.028 2.043 1.969 2.094 2,664,600 2.0397 4.56%
2019-09-03 0 2.630 2.620 2.660 2.600 2.770 2,484,000 6,667,230 2.6841 1.946 1.939 1.969 1.924 2.050 3,356,423 1.9864 -5.05%
2019-09-02 0 2.770 2.760 2.780 2.660 2.780 1,060,000 2,888,880 2.7254 2.050 2.043 2.057 1.969 2.057 1,432,290 2.0170 2.59%
2019-08-30 0 2.700 2.680 2.720 2.680 2.770 393,000 1,066,370 2.7134 1.998 1.983 2.013 1.983 2.050 531,028 2.0081 -0.37%
2019-08-29 0 2.710 2.690 2.720 2.670 2.740 1,047,000 2,820,490 2.6939 2.006 1.991 2.013 1.976 2.028 1,414,724 1.9937 -0.73%
2019-08-28 0 2.730 2.740 2.750 2.660 2.740 1,958,000 5,277,630 2.6954 2.020 2.028 2.035 1.969 2.028 2,645,683 1.9948 -1.44%
2019-08-27 0 2.770 2.760 2.780 2.650 2.820 1,567,000 4,353,320 2.7781 2.050 2.043 2.057 1.961 2.087 2,117,357 2.0560 3.36%
2019-08-26 0 2.680 2.660 2.690 2.530 2.690 491,254 1,280,205 2.6060 1.983 1.969 1.991 1.872 1.991 663,791 1.9286 2.29%
2019-08-23 0 2.620 2.610 2.620 2.600 2.690 1,335,000 3,511,900 2.6306 1.939 1.932 1.939 1.924 1.991 1,803,875 1.9469 0.00%
2019-08-22 0 2.620 2.610 2.620 2.610 2.720 559,000 1,482,550 2.6521 1.939 1.932 1.939 1.932 2.013 755,330 1.9628 -2.24%
2019-08-21 0 2.680 2.670 2.700 2.600 2.700 623,000 1,658,570 2.6622 1.983 1.976 1.998 1.924 1.998 841,808 1.9702 3.08%
2019-08-20 0 2.600 2.590 2.620 2.590 2.670 562,000 1,473,950 2.6227 1.924 1.917 1.939 1.917 1.976 759,384 1.9410 1.17%
2019-08-19 0 2.570 2.570 2.580 2.440 2.580 2,306,000 5,759,160 2.4975 1.902 1.902 1.909 1.806 1.909 3,115,906 1.8483 6.64%
2019-08-16 0 2.410 2.400 2.420 2.360 2.560 3,685,000 8,886,065 2.4114 1.784 1.776 1.791 1.747 1.895 4,979,235 1.7846 -2.82%
2019-08-15 0 2.480 2.480 2.500 2.430 2.510 5,174,300 12,780,867 2.4701 1.835 1.835 1.850 1.798 1.858 6,991,602 1.8280 -3.50%
2019-08-14 0 2.570 2.570 2.590 2.540 2.600 835,000 2,148,160 2.5726 1.902 1.902 1.917 1.880 1.924 1,128,266 1.9039 1.18%
2019-08-13 0 2.540 2.540 2.570 2.510 2.660 6,124,000 15,774,080 2.5758 1.880 1.880 1.902 1.858 1.969 8,274,853 1.9063 -3.79%
2019-08-12 0 2.640 2.640 2.660 2.620 2.710 666,000 1,763,240 2.6475 1.954 1.954 1.969 1.939 2.006 899,911 1.9594 0.00%
2019-08-09 0 2.640 2.630 2.650 2.590 2.680 1,819,000 4,789,380 2.6330 1.954 1.946 1.961 1.917 1.983 2,457,864 1.9486 -0.38%
2019-08-08 0 2.650 2.620 2.660 2.610 2.740 2,237,000 5,989,550 2.6775 1.961 1.939 1.969 1.932 2.028 3,022,672 1.9815 -1.12%
2019-08-07 0 2.680 2.660 2.680 2.620 2.680 2,900,000 7,714,090 2.6600 1.983 1.969 1.983 1.939 1.983 3,918,529 1.9686 0.75%
2019-08-06 0 2.660 2.640 2.670 2.620 2.700 2,670,000 7,107,870 2.6621 1.969 1.954 1.976 1.939 1.998 3,607,749 1.9702 -2.92%
2019-08-05 0 2.740 2.720 2.740 2.720 2.780 1,453,000 3,988,040 2.7447 2.028 2.013 2.028 2.013 2.057 1,963,318 2.0313 -2.84%
2019-08-02 0 2.820 2.820 2.850 2.760 2.920 1,670,000 4,738,970 2.8377 2.087 2.087 2.109 2.043 2.161 2,256,532 2.1001 -2.76%
2019-08-01 0 2.900 2.870 2.910 2.860 2.940 698,000 2,021,050 2.8955 2.146 2.124 2.154 2.117 2.176 943,149 2.1429 -0.34%
2019-07-31 0 2.910 2.910 2.920 2.850 2.970 4,112,000 11,832,630 2.8776 2.154 2.154 2.161 2.109 2.198 5,556,204 2.1296 -1.02%
2019-07-30 0 2.940 2.940 2.950 2.940 3.050 3,457,000 10,269,585 2.9707 2.176 2.176 2.183 2.176 2.257 4,671,157 2.1985 -2.00%
2019-07-29 0 3.000 2.980 3.000 2.900 3.070 4,156,000 12,477,750 3.0023 2.220 2.205 2.220 2.146 2.272 5,615,658 2.2220 1.35%
2019-07-26 0 2.960 2.960 2.970 2.920 3.030 1,415,000 4,201,320 2.9691 2.191 2.191 2.198 2.161 2.242 1,911,972 2.1974 0.00%
2019-07-25 0 2.960 2.930 2.960 2.840 3.030 3,946,000 11,624,850 2.9460 2.191 2.168 2.191 2.102 2.242 5,331,902 2.1802 2.07%
2019-07-24 0 2.900 2.870 2.900 2.870 2.950 1,660,200 4,836,312 2.9131 2.146 2.124 2.146 2.124 2.183 2,243,290 2.1559 0.35%
2019-07-23 0 2.890 2.870 2.900 2.830 2.940 1,999,000 5,773,850 2.8884 2.139 2.124 2.146 2.094 2.176 2,701,083 2.1376 1.05%
2019-07-22 0 2.860 2.840 2.860 2.800 2.910 1,285,000 3,659,070 2.8475 2.117 2.102 2.117 2.072 2.154 1,736,314 2.1074 1.06%
2019-07-19 0 2.830 2.820 2.850 2.800 2.950 2,940,000 8,453,460 2.8753 2.094 2.087 2.109 2.072 2.183 3,972,578 2.1280 1.80%
2019-07-18 0 2.780 2.780 2.800 2.780 2.870 1,395,000 3,896,490 2.7932 2.057 2.057 2.072 2.057 2.124 1,884,948 2.0672 -2.11%
2019-07-17 0 2.840 2.820 2.840 2.780 2.920 3,852,000 10,883,830 2.8255 2.102 2.087 2.102 2.057 2.161 5,204,888 2.0911 -0.35%
2019-07-16 0 2.850 2.860 2.880 2.830 2.960 4,128,000 11,921,055 2.8879 2.109 2.117 2.131 2.094 2.191 5,577,824 2.1372 1.06%
2019-07-15 0 2.820 2.810 2.820 2.760 2.980 6,521,000 18,705,590 2.8685 2.087 2.080 2.087 2.043 2.205 8,811,286 2.1229 6.02%
2019-07-12 0 2.660 2.650 2.660 2.650 2.720 328,000 878,800 2.6793 1.969 1.961 1.969 1.961 2.013 443,199 1.9829 -1.85%
2019-07-11 0 2.710 2.700 2.730 2.660 2.760 1,662,000 4,501,820 2.7087 2.006 1.998 2.020 1.969 2.043 2,245,723 2.0046 3.44%
2019-07-10 0 2.620 2.610 2.620 2.530 2.700 748,000 1,946,650 2.6025 1.939 1.932 1.939 1.872 1.998 1,010,710 1.9260 -2.96%
2019-07-09 0 2.700 2.690 2.720 2.660 2.730 326,000 877,770 2.6925 1.998 1.991 2.013 1.969 2.020 440,497 1.9927 -2.53%
2019-07-08 0 2.770 2.760 2.780 2.730 2.830 566,000 1,570,460 2.7747 2.050 2.043 2.057 2.020 2.094 764,789 2.0535 -2.12%
2019-07-05 0 2.830 2.830 2.850 2.800 2.870 819,000 2,313,550 2.8248 2.094 2.094 2.109 2.072 2.124 1,106,647 2.0906 -2.75%
2019-07-04 0 2.910 2.890 2.910 2.820 2.920 2,500,000 7,199,688 2.8799 2.154 2.139 2.154 2.087 2.161 3,378,043 2.1313 2.11%
2019-07-03 0 2.850 2.840 2.870 2.820 2.930 816,566 2,333,258 2.8574 2.109 2.102 2.124 2.087 2.168 1,103,358 2.1147 -0.70%
2019-07-02 0 2.870 2.860 2.880 2.740 2.920 1,668,000 4,787,000 2.8699 2.124 2.117 2.131 2.028 2.161 2,253,830 2.1239 3.99%
2019-06-28 0 2.760 2.740 2.760 2.680 2.790 2,207,000 6,089,820 2.7593 2.043 2.028 2.043 1.983 2.065 2,982,136 2.0421 2.45%
2019-06-27 0 2.750 2.750 2.760 2.660 2.760 1,690,000 4,592,580 2.7175 1.994 1.994 2.001 1.929 2.001 2,330,938 1.9703 4.17%
2019-06-26 0 2.640 2.600 2.660 2.620 2.680 356,000 943,530 2.6504 1.914 1.885 1.929 1.900 1.943 491,014 1.9216 -0.38%
2019-06-25 0 2.650 2.620 2.650 2.580 2.680 579,000 1,526,870 2.6371 1.921 1.900 1.921 1.871 1.943 798,588 1.9120 0.76%
2019-06-24 0 2.630 2.590 2.640 2.560 2.650 757,000 1,971,790 2.6047 1.907 1.878 1.914 1.856 1.921 1,044,095 1.8885 -0.75%
2019-06-21 0 2.650 2.600 2.650 2.570 2.740 978,000 2,592,610 2.6509 1.921 1.885 1.921 1.863 1.987 1,348,910 1.9220 0.76%
2019-06-20 0 2.630 2.600 2.640 2.550 2.650 1,433,000 3,739,130 2.6093 1.907 1.885 1.914 1.849 1.921 1,976,470 1.8918 1.54%
2019-06-19 0 2.590 2.550 2.590 2.540 2.630 212,000 543,890 2.5655 1.878 1.849 1.878 1.842 1.907 292,402 1.8601 0.78%
2019-06-18 0 2.570 2.530 2.570 2.520 2.600 603,000 1,532,780 2.5419 1.863 1.834 1.863 1.827 1.885 831,690 1.8430 0.00%
2019-06-17 0 2.570 2.550 2.570 2.560 2.600 113,000 290,770 2.5732 1.863 1.849 1.863 1.856 1.885 155,856 1.8656 -0.77%
2019-06-14 0 2.590 2.540 2.590 2.570 2.630 222,000 575,250 2.5912 1.878 1.842 1.878 1.863 1.907 306,194 1.8787 -0.77%
2019-06-13 0 2.610 2.580 2.610 2.540 2.700 1,916,000 5,005,000 2.6122 1.892 1.871 1.892 1.842 1.958 2,642,650 1.8939 1.56%
2019-06-12 0 2.570 2.540 2.570 2.510 2.580 514,000 1,311,500 2.5516 1.863 1.842 1.863 1.820 1.871 708,936 1.8500 -0.77%
2019-06-11 0 2.590 2.560 2.590 2.540 2.630 288,000 740,310 2.5705 1.878 1.856 1.878 1.842 1.907 397,225 1.8637 1.97%
2019-06-10 0 2.540 2.540 2.550 2.460 2.550 164,000 411,960 2.5120 1.842 1.842 1.849 1.784 1.849 226,198 1.8212 1.60%
2019-06-06 0 2.500 2.470 2.500 2.460 2.500 66,000 163,760 2.4812 1.813 1.791 1.813 1.784 1.813 91,031 1.7990 1.21%
2019-06-05 0 2.470 2.460 2.470 2.450 2.500 271,000 667,770 2.4641 1.791 1.784 1.791 1.776 1.813 373,778 1.7865 0.41%
2019-06-04 0 2.460 2.430 2.480 2.400 2.500 621,000 1,518,100 2.4446 1.784 1.762 1.798 1.740 1.813 856,516 1.7724 -2.38%
2019-06-03 0 2.520 2.500 2.520 2.430 2.530 843,000 2,088,190 2.4771 1.827 1.813 1.827 1.762 1.834 1,162,711 1.7960 -0.40%
2019-05-31 0 2.530 2.510 2.530 2.480 2.580 361,761 913,079 2.5240 1.834 1.820 1.834 1.798 1.871 498,960 1.8300 0.80%
2019-05-30 0 2.510 2.490 2.530 2.480 2.530 367,000 914,880 2.4929 1.820 1.805 1.834 1.798 1.834 506,186 1.8074 -0.79%
2019-05-29 0 2.530 2.520 2.530 2.470 2.560 245,000 617,270 2.5195 1.834 1.827 1.834 1.791 1.856 337,917 1.8267 -1.94%
2019-05-28 0 2.580 2.560 2.580 2.560 2.630 1,054,023 2,723,658 2.5841 1.871 1.856 1.871 1.856 1.907 1,453,765 1.8735 1.98%
2019-05-27 0 2.530 2.520 2.530 2.440 2.590 1,487,000 3,763,050 2.5306 1.834 1.827 1.834 1.769 1.878 2,050,950 1.8348 1.61%
2019-05-24 0 2.490 2.460 2.490 2.440 2.540 783,000 1,951,960 2.4929 1.805 1.784 1.805 1.769 1.842 1,079,955 1.8074 -1.19%
2019-05-23 0 2.520 2.480 2.520 2.470 2.590 994,018 2,512,595 2.5277 1.827 1.798 1.827 1.791 1.878 1,371,003 1.8327 -3.45%
2019-05-22 0 2.610 2.590 2.610 2.580 2.620 325,006 845,535 2.6016 1.892 1.878 1.892 1.871 1.900 448,266 1.8862 -0.38%
2019-05-21 0 2.620 2.610 2.620 2.580 2.640 380,000 995,990 2.6210 1.900 1.892 1.900 1.871 1.914 524,116 1.9003 0.38%
2019-05-20 0 2.610 2.580 2.610 2.550 2.650 434,003 1,120,687 2.5822 1.892 1.871 1.892 1.849 1.921 598,600 1.8722 -1.88%
2019-05-17 0 2.660 2.630 2.660 2.640 2.680 104,000 275,990 2.6538 1.929 1.907 1.929 1.914 1.943 143,442 1.9240 -3.97%
2019-05-16 0 2.770 2.740 2.770 2.750 2.790 80,000 220,960 2.7620 2.008 1.987 2.008 1.994 2.023 110,340 2.0025 -0.72%
2019-05-15 0 2.790 2.730 2.790 2.710 2.790 167,000 459,560 2.7519 2.023 1.979 2.023 1.965 2.023 230,335 1.9952 2.57%
2019-05-14 0 2.720 2.670 2.720 2.490 2.720 4,472,600 11,974,042 2.6772 1.972 1.936 1.972 1.805 1.972 6,168,849 1.9410 3.03%
2019-05-10 0 2.640 2.620 2.640 2.580 2.670 1,165,000 3,044,330 2.6132 1.914 1.900 1.914 1.871 1.936 1,606,830 1.8946 2.33%
2019-05-09 0 2.580 2.570 2.580 2.510 2.690 2,093,000 5,348,390 2.5554 1.871 1.863 1.871 1.820 1.950 2,886,777 1.8527 -1.90%
2019-05-08 0 2.630 2.580 2.630 2.580 2.650 1,130,000 2,961,420 2.6207 1.907 1.871 1.907 1.871 1.921 1,558,556 1.9001 -1.50%
2019-05-07 0 2.670 2.650 2.670 2.630 2.710 666,029 1,777,646 2.6690 1.936 1.921 1.936 1.907 1.965 918,623 1.9351 0.00%
2019-05-06 0 2.670 2.650 2.670 2.600 2.770 1,374,000 3,670,180 2.6712 1.936 1.921 1.936 1.885 2.008 1,895,094 1.9367 -4.98%
2019-05-03 0 2.810 2.790 2.810 2.720 2.820 618,000 1,721,130 2.7850 2.037 2.023 2.037 1.972 2.045 852,379 2.0192 2.55%
2019-05-02 0 2.740 2.740 2.760 2.670 2.780 1,922,000 5,267,530 2.7407 1.987 1.987 2.001 1.936 2.016 2,650,925 1.9871 3.01%
2019-04-30 0 2.660 2.650 2.660 2.590 2.710 1,563,000 4,132,700 2.6441 1.929 1.921 1.929 1.878 1.965 2,155,773 1.9170 -1.85%
2019-04-29 0 2.710 2.680 2.720 2.640 2.770 1,806,000 4,889,620 2.7074 1.965 1.943 1.972 1.914 2.008 2,490,932 1.9630 1.88%
2019-04-26 0 2.660 2.630 2.670 2.620 2.700 2,650,000 7,041,930 2.6573 1.929 1.907 1.936 1.900 1.958 3,655,022 1.9266 1.14%
2019-04-25 0 2.630 2.620 2.630 2.590 2.730 1,832,000 4,869,400 2.6580 1.907 1.900 1.907 1.878 1.979 2,526,792 1.9271 -2.95%
2019-04-24 0 2.710 2.700 2.710 2.640 2.790 5,024,057 13,528,550 2.6928 1.965 1.958 1.965 1.914 2.023 6,929,448 1.9523 -1.09%
2019-04-23 0 2.740 2.720 2.740 2.710 2.850 3,355,058 9,216,621 2.7471 1.987 1.972 1.987 1.965 2.066 4,627,475 1.9917 -4.20%
2019-04-18 0 2.860 2.840 2.860 2.780 2.870 3,032,000 8,588,420 2.8326 2.074 2.059 2.074 2.016 2.081 4,181,896 2.0537 0.35%
2019-04-17 0 2.850 2.830 2.860 2.830 3.120 6,120,000 17,888,450 2.9229 2.066 2.052 2.074 2.052 2.262 8,441,031 2.1192 0.35%
2019-04-16 0 2.840 2.820 2.840 2.690 2.860 10,063,000 28,367,520 2.8190 2.059 2.045 2.059 1.950 2.074 13,879,428 2.0439 5.19%
2019-04-15 0 2.700 2.680 2.700 2.680 2.740 808,000 2,183,780 2.7027 1.958 1.943 1.958 1.943 1.987 1,114,437 1.9595 0.75%
2019-04-12 0 2.680 2.670 2.680 2.630 2.690 417,000 1,110,520 2.6631 1.943 1.936 1.943 1.907 1.950 575,149 1.9308 0.37%
2019-04-11 0 2.670 2.650 2.670 2.630 2.710 1,290,000 3,441,570 2.6679 1.936 1.921 1.936 1.907 1.965 1,779,237 1.9343 -1.48%
2019-04-10 0 2.710 2.700 2.710 2.630 2.720 2,006,000 5,365,710 2.6748 1.965 1.958 1.965 1.907 1.972 2,766,782 1.9393 -0.37%
2019-04-09 0 2.720 2.700 2.720 2.700 2.780 1,743,009 4,745,584 2.7226 1.972 1.958 1.972 1.958 2.016 2,404,051 1.9740 -1.45%
2019-04-08 0 2.760 2.750 2.760 2.700 2.810 3,725,000 10,266,250 2.7560 2.001 1.994 2.001 1.958 2.037 5,137,719 1.9982 2.60%
2019-04-04 0 2.690 2.680 2.690 2.630 2.730 4,232,000 11,376,890 2.6883 1.950 1.943 1.950 1.907 1.979 5,837,001 1.9491 3.07%
2019-04-03 0 2.610 2.600 2.610 2.470 2.710 4,086,000 10,502,865 2.5705 1.892 1.885 1.892 1.791 1.965 5,635,630 1.8637 6.10%
2019-04-02 0 2.460 2.450 2.460 2.440 2.540 5,916,000 14,666,955 2.4792 1.784 1.776 1.784 1.769 1.842 8,159,663 1.7975 -2.77%
2019-04-01 0 2.530 2.490 2.540 2.500 2.650 4,529,000 11,564,320 2.5534 1.834 1.805 1.842 1.813 1.921 6,246,639 1.8513 -1.56%
2019-03-29 0 2.570 2.570 2.590 2.550 2.670 5,317,000 13,862,840 2.6073 1.863 1.863 1.878 1.849 1.936 7,333,491 1.8903 -1.15%
2019-03-28 0 2.600 2.550 2.600 2.500 2.650 5,695,000 14,570,560 2.5585 1.885 1.849 1.885 1.813 1.921 7,854,848 1.8550 -1.89%
2019-03-27 0 2.650 2.610 2.650 2.560 2.690 4,156,000 10,885,040 2.6191 1.921 1.892 1.921 1.856 1.950 5,732,177 1.8989 4.74%
2019-03-26 0 2.530 2.510 2.530 2.460 2.570 479,030 1,201,493 2.5082 1.834 1.820 1.834 1.784 1.863 660,704 1.8185 0.00%
2019-03-25 0 2.530 2.500 2.530 2.460 2.570 531,000 1,334,200 2.5126 1.834 1.813 1.834 1.784 1.863 732,384 1.8217 -2.32%
2019-03-22 0 2.590 2.570 2.590 2.560 2.690 3,047,000 7,962,160 2.6131 1.878 1.863 1.878 1.856 1.950 4,202,585 1.8946 -1.52%
2019-03-21 0 2.630 2.630 2.640 2.620 2.740 2,727,000 7,266,095 2.6645 1.907 1.907 1.914 1.900 1.987 3,761,224 1.9318 -5.05%
2019-03-20 0 2.770 2.730 2.770 2.690 2.800 1,337,006 3,657,096 2.7353 2.008 1.979 2.008 1.950 2.030 1,844,070 1.9832 -0.36%
2019-03-19 0 2.780 2.760 2.780 2.700 2.780 1,450,000 3,978,600 2.7439 2.016 2.001 2.016 1.958 2.016 1,999,918 1.9894 -1.42%
2019-03-18 0 2.820 2.790 2.820 2.730 2.830 1,533,000 4,302,300 2.8065 2.045 2.023 2.045 1.979 2.052 2,114,396 2.0348 0.71%
2019-03-15 0 2.800 2.790 2.800 2.740 2.830 1,207,000 3,374,190 2.7955 2.030 2.023 2.030 1.987 2.052 1,664,759 2.0268 2.19%
2019-03-14 0 2.740 2.710 2.740 2.710 2.790 695,000 1,902,920 2.7380 1.987 1.965 1.987 1.965 2.023 958,581 1.9851 -1.44%
2019-03-13 0 2.780 2.770 2.780 2.750 2.830 514,000 1,420,300 2.7632 2.016 2.008 2.016 1.994 2.052 708,936 2.0034 -0.71%
2019-03-12 0 2.800 2.780 2.800 2.750 2.870 1,147,000 3,218,210 2.8058 2.030 2.016 2.030 1.994 2.081 1,582,004 2.0343 -1.41%
2019-03-11 0 2.840 2.800 2.840 2.790 2.840 588,000 1,652,530 2.8104 2.059 2.030 2.059 2.023 2.059 811,001 2.0376 1.43%
2019-03-08 0 2.800 2.790 2.800 2.720 2.840 1,512,000 4,198,400 2.7767 2.030 2.023 2.030 1.972 2.059 2,085,431 2.0132 -2.10%
2019-03-07 0 2.860 2.850 2.860 2.820 2.930 950,000 2,709,270 2.8519 2.074 2.066 2.074 2.045 2.124 1,310,291 2.0677 -2.39%
2019-03-06 0 2.930 2.880 2.940 2.820 2.940 2,403,000 6,933,470 2.8853 2.124 2.088 2.132 2.045 2.132 3,314,346 2.0920 1.03%
2019-03-05 0 2.900 2.900 2.940 2.820 2.930 1,416,000 4,110,750 2.9031 2.103 2.103 2.132 2.045 2.124 1,953,023 2.1048 2.11%
2019-03-04 0 2.840 2.800 2.840 2.780 2.920 1,257,000 3,564,185 2.8355 2.059 2.030 2.059 2.016 2.117 1,733,722 2.0558 -2.41%
2019-03-01 0 2.910 2.860 2.910 2.800 2.910 405,000 1,158,380 2.8602 2.110 2.074 2.110 2.030 2.110 558,598 2.0737 3.19%
2019-02-28 0 2.820 2.810 2.820 2.760 2.930 3,815,000 10,842,520 2.8421 2.045 2.037 2.045 2.001 2.124 5,261,852 2.0606 -2.08%
2019-02-27 0 2.880 2.860 2.900 2.800 3.020 4,047,000 11,795,200 2.9146 2.088 2.074 2.103 2.030 2.190 5,581,839 2.1131 -2.37%
2019-02-26 0 2.950 2.940 2.960 2.820 2.980 1,674,000 4,909,480 2.9328 2.139 2.132 2.146 2.045 2.161 2,308,870 2.1264 2.08%
2019-02-25 0 2.890 2.890 2.900 2.800 2.950 7,377,000 21,352,475 2.8945 2.095 2.095 2.103 2.030 2.139 10,174,753 2.0986 3.58%
2019-02-22 0 2.790 2.770 2.800 2.640 2.860 4,965,000 13,490,400 2.7171 2.023 2.008 2.030 1.914 2.074 6,847,993 1.9700 -2.45%
2019-02-21 0 2.860 2.840 2.870 2.830 2.930 3,103,000 8,989,677 2.8971 2.074 2.059 2.081 2.052 2.124 4,279,823 2.1005 -1.38%
2019-02-20 0 2.900 2.870 2.900 2.830 2.970 4,124,000 11,904,790 2.8867 2.103 2.081 2.103 2.052 2.153 5,688,041 2.0930 1.05%
2019-02-19 0 2.870 2.850 2.890 2.790 2.930 978,000 2,810,460 2.8737 2.081 2.066 2.095 2.023 2.124 1,348,910 2.0835 -2.05%
2019-02-18 0 2.930 2.920 2.940 2.680 2.960 3,341,000 9,586,130 2.8692 2.124 2.117 2.132 1.943 2.146 4,608,086 2.0803 8.12%
2019-02-15 0 2.710 2.690 2.710 2.660 2.980 1,469,000 4,001,440 2.7239 1.965 1.950 1.965 1.929 2.161 2,026,123 1.9749 -2.87%
2019-02-14 0 2.790 2.790 2.800 2.570 2.850 12,558,000 34,805,130 2.7716 2.023 2.023 2.030 1.863 2.066 17,320,665 2.0095 10.71%
2019-02-13 0 2.520 2.510 2.540 2.480 2.580 3,064,000 7,718,610 2.5191 1.827 1.820 1.842 1.798 1.871 4,226,033 1.8264 3.28%
2019-02-12 0 2.440 2.440 2.470 2.380 2.480 2,978,000 7,259,020 2.4375 1.769 1.769 1.791 1.726 1.798 4,107,417 1.7673 0.41%
2019-02-11 0 2.430 2.420 2.440 2.400 2.480 2,515,000 6,118,680 2.4329 1.762 1.755 1.769 1.740 1.798 3,468,822 1.7639 -0.82%
2019-02-08 0 2.450 2.400 2.460 2.310 2.460 3,957,000 9,488,650 2.3979 1.776 1.740 1.784 1.675 1.784 5,457,706 1.7386 3.38%
2019-02-04 0 2.370 2.360 2.370 2.220 2.450 4,018,000 9,494,900 2.3631 1.718 1.711 1.718 1.610 1.776 5,541,840 1.7133 9.22%
2019-02-01 0 2.170 2.170 2.180 2.140 2.190 1,525,000 3,297,700 2.1624 1.573 1.573 1.581 1.552 1.588 2,103,362 1.5678 0.46%
2019-01-31 0 2.160 2.150 2.180 2.130 2.220 681,000 1,471,220 2.1604 1.566 1.559 1.581 1.544 1.610 939,272 1.5663 0.00%
2019-01-30 0 2.160 2.160 2.170 2.150 2.200 176,000 382,060 2.1708 1.566 1.566 1.573 1.559 1.595 242,749 1.5739 -1.37%
2019-01-29 0 2.190 2.160 2.200 2.120 2.240 1,162,000 2,524,010 2.1721 1.588 1.566 1.595 1.537 1.624 1,602,693 1.5749 1.86%
2019-01-28 0 2.150 2.130 2.150 2.100 2.180 849,000 1,819,710 2.1434 1.559 1.544 1.559 1.523 1.581 1,170,986 1.5540 -0.46%
2019-01-25 0 2.160 2.150 2.180 2.080 2.170 734,000 1,571,780 2.1414 1.566 1.559 1.581 1.508 1.573 1,012,372 1.5526 1.89%
2019-01-24 0 2.120 2.080 2.120 2.080 2.120 185,000 387,080 2.0923 1.537 1.508 1.537 1.508 1.537 255,162 1.5170 -0.93%
2019-01-23 0 2.140 2.140 2.150 2.120 2.160 721,000 1,542,110 2.1388 1.552 1.552 1.559 1.537 1.566 994,442 1.5507 -0.93%
2019-01-22 0 2.160 2.140 2.160 2.120 2.160 503,000 1,076,060 2.1393 1.566 1.552 1.566 1.537 1.566 693,764 1.5510 -1.82%
2019-01-21 0 2.200 2.170 2.200 2.080 2.200 1,261,000 2,748,900 2.1799 1.595 1.573 1.595 1.508 1.595 1,739,239 1.5805 3.29%
2019-01-18 0 2.130 2.110 2.130 2.000 2.140 1,497,000 3,149,130 2.1036 1.544 1.530 1.544 1.450 1.552 2,064,742 1.5252 5.97%
2019-01-17 0 2.010 1.990 2.000 1.980 2.040 511,000 1,023,940 2.0038 1.457 1.443 1.450 1.436 1.479 704,799 1.4528 -0.99%
2019-01-16 0 2.030 2.010 2.030 1.920 2.030 1,241,000 2,473,960 1.9935 1.472 1.457 1.472 1.392 1.472 1,711,654 1.4454 3.05%
2019-01-15 0 1.970 1.930 1.970 1.900 1.980 517,000 1,001,950 1.9380 1.428 1.399 1.428 1.378 1.436 713,074 1.4051 3.14%
2019-01-14 0 1.910 1.890 1.920 1.890 1.970 353,000 675,030 1.9123 1.385 1.370 1.392 1.370 1.428 486,876 1.3865 -0.52%
2019-01-11 0 1.920 1.900 1.920 1.860 1.970 1,204,000 2,288,690 1.9009 1.392 1.378 1.392 1.349 1.428 1,660,621 1.3782 1.59%
2019-01-10 0 1.890 1.870 1.890 1.850 1.910 221,000 416,610 1.8851 1.370 1.356 1.370 1.341 1.385 304,815 1.3668 -1.05%
2019-01-09 0 1.910 1.890 1.910 1.850 1.920 694,000 1,314,200 1.8937 1.385 1.370 1.385 1.341 1.392 957,202 1.3730 3.24%
2019-01-08 0 1.850 1.840 1.850 1.780 1.860 780,000 1,425,240 1.8272 1.341 1.334 1.341 1.291 1.349 1,075,818 1.3248 0.54%
2019-01-07 0 1.840 1.830 1.840 1.760 1.870 1,634,000 2,960,340 1.8117 1.334 1.327 1.334 1.276 1.356 2,253,700 1.3135 7.60%
2019-01-04 0 1.710 1.710 1.730 1.700 1.770 2,666,000 4,621,190 1.7334 1.240 1.240 1.254 1.233 1.283 3,677,090 1.2568 -0.58%
2019-01-03 0 1.720 1.720 1.730 1.650 1.830 7,323,000 12,617,035 1.7229 1.247 1.247 1.254 1.196 1.327 10,100,273 1.2492 -4.44%
2019-01-02 0 1.800 1.780 1.800 1.760 1.950 1,661,000 3,016,600 1.8161 1.305 1.291 1.305 1.276 1.414 2,290,940 1.3168 -6.74%
2018-12-31 0 1.930 1.910 1.930 1.900 1.980 134,000 256,810 1.9165 1.399 1.385 1.399 1.378 1.436 184,820 1.3895 -0.52%
2018-12-28 0 1.940 1.930 1.950 1.880 1.960 2,024,000 3,864,540 1.9094 1.407 1.399 1.414 1.363 1.421 2,791,609 1.3843 0.52%
2018-12-27 0 1.930 1.930 1.950 1.920 1.970 539,000 1,047,270 1.9430 1.399 1.399 1.414 1.392 1.428 743,418 1.4087 -2.03%
2018-12-24 0 1.970 1.960 1.970 1.960 2.000 135,000 266,230 1.9721 1.428 1.421 1.428 1.421 1.450 186,199 1.4298 -0.51%
2018-12-21 0 1.980 1.980 1.990 1.950 2.000 394,000 775,100 1.9673 1.436 1.436 1.443 1.414 1.450 543,426 1.4263 -1.00%
2018-12-20 0 2.000 1.990 2.010 1.950 2.050 894,000 1,773,455 1.9837 1.450 1.443 1.457 1.414 1.486 1,233,053 1.4383 -1.96%
2018-12-19 0 2.040 2.020 2.040 2.010 2.080 213,000 432,860 2.0322 1.479 1.465 1.479 1.457 1.508 293,781 1.4734 0.00%
2018-12-18 0 2.040 2.020 2.040 2.010 2.090 497,000 1,010,390 2.0330 1.479 1.465 1.479 1.457 1.515 685,489 1.4740 -0.97%
2018-12-17 0 2.060 2.050 2.060 2.040 2.090 3,163,000 6,546,690 2.0698 1.494 1.486 1.494 1.479 1.515 4,362,579 1.5006 -2.83%
2018-12-14 0 2.120 2.100 2.120 2.080 2.120 910,250 1,905,239 2.0931 1.537 1.523 1.537 1.508 1.537 1,255,465 1.5176 -1.40%
2018-12-13 0 2.150 2.110 2.150 2.110 2.160 66,000 140,100 2.1227 1.559 1.530 1.559 1.530 1.566 91,031 1.5390 1.42%
2018-12-12 0 2.120 2.080 2.120 2.080 2.120 330,000 692,050 2.0971 1.537 1.508 1.537 1.508 1.537 455,154 1.5205 1.44%
2018-12-11 0 2.090 2.080 2.090 2.060 2.130 447,000 931,080 2.0830 1.515 1.508 1.515 1.494 1.544 616,526 1.5102 -0.48%
2018-12-10 0 2.100 2.080 2.100 2.040 2.100 382,000 784,740 2.0543 1.523 1.508 1.523 1.479 1.523 526,875 1.4894 0.00%
2018-12-07 0 2.100 2.060 2.100 2.060 2.130 594,000 1,240,650 2.0886 1.523 1.494 1.523 1.494 1.544 819,277 1.5143 0.00%
2018-12-06 0 2.100 2.090 2.110 2.080 2.140 1,307,000 2,741,240 2.0974 1.523 1.515 1.530 1.508 1.552 1,802,684 1.5206 -2.78%
2018-12-05 0 2.160 2.140 2.160 2.150 2.170 202,000 434,890 2.1529 1.566 1.552 1.566 1.559 1.573 278,609 1.5609 -0.46%
2018-12-04 0 2.170 2.160 2.180 2.150 2.200 411,000 891,170 2.1683 1.573 1.566 1.581 1.559 1.595 566,873 1.5721 0.00%
2018-12-03 0 2.170 2.150 2.170 2.150 2.280 1,172,000 2,597,528 2.2163 1.573 1.559 1.573 1.559 1.653 1,616,485 1.6069 -3.56%
2018-11-30 0 2.250 2.240 2.250 2.200 2.270 1,998,000 4,082,010 2.0430 1.631 1.624 1.631 1.595 1.646 2,755,748 1.4813 2.74%
2018-11-29 0 2.190 2.180 2.200 2.070 2.220 953,000 2,070,960 2.1731 1.588 1.581 1.595 1.501 1.610 1,314,429 1.5756 0.00%
2018-11-28 0 2.190 2.180 2.190 2.160 2.200 784,000 1,711,745 2.1833 1.588 1.581 1.588 1.566 1.595 1,081,335 1.5830 0.46%
2018-11-27 0 2.180 2.170 2.180 2.160 2.230 613,000 1,340,100 2.1861 1.581 1.573 1.581 1.566 1.617 845,482 1.5850 -3.11%
2018-11-26 0 2.250 2.250 2.260 2.230 2.280 151,000 339,580 2.2489 1.631 1.631 1.639 1.617 1.653 208,267 1.6305 1.35%
2018-11-23 0 2.220 2.200 2.220 2.180 2.230 409,000 897,160 2.1935 1.610 1.595 1.610 1.581 1.617 564,115 1.5904 -0.45%
2018-11-22 0 2.230 2.210 2.230 2.210 2.250 238,000 528,480 2.2205 1.617 1.602 1.617 1.602 1.631 328,262 1.6099 0.45%
2018-11-21 0 2.220 2.190 2.220 2.170 2.310 807,000 1,779,890 2.2056 1.610 1.588 1.610 1.573 1.675 1,113,058 1.5991 -0.89%
2018-11-20 0 2.240 2.220 2.250 2.200 2.290 1,072,350 2,382,000 2.2213 1.624 1.610 1.631 1.595 1.660 1,479,042 1.6105 -1.75%
2018-11-19 0 2.280 2.250 2.290 2.220 2.330 1,658,000 3,732,450 2.2512 1.653 1.631 1.660 1.610 1.689 2,286,802 1.6322 -0.44%
2018-11-16 0 2.290 2.270 2.290 2.190 2.370 5,964,900 13,580,215 2.2767 1.660 1.646 1.660 1.588 1.718 8,227,109 1.6507 -6.91%
2018-11-15 0 2.460 2.460 2.480 2.420 2.470 811,000 1,980,420 2.4419 1.784 1.784 1.798 1.755 1.791 1,118,575 1.7705 0.00%
2018-11-14 0 2.460 2.420 2.450 2.420 2.510 882,000 2,173,060 2.4638 1.784 1.755 1.776 1.755 1.820 1,216,502 1.7863 -0.81%
2018-11-13 0 2.480 2.430 2.480 2.310 2.480 741,000 1,795,820 2.4235 1.798 1.762 1.798 1.675 1.798 1,022,027 1.7571 1.22%
2018-11-12 0 2.450 2.430 2.450 2.410 2.470 616,000 1,505,490 2.4440 1.776 1.762 1.776 1.747 1.791 849,620 1.7720 2.08%
2018-11-09 0 2.400 2.390 2.420 2.380 2.450 2,043,000 4,933,025 2.4146 1.740 1.733 1.755 1.726 1.776 2,817,815 1.7507 -3.23%
2018-11-08 0 2.480 2.450 2.480 2.450 2.600 1,683,000 4,199,460 2.4952 1.798 1.776 1.798 1.776 1.885 2,321,284 1.8091 0.40%
2018-11-07 0 2.470 2.440 2.480 2.290 2.510 3,253,000 7,959,440 2.4468 1.791 1.769 1.798 1.660 1.820 4,486,712 1.7740 7.86%
2018-11-06 0 2.290 2.280 2.290 2.230 2.290 477,000 1,077,330 2.2586 1.660 1.653 1.660 1.617 1.660 657,904 1.6375 2.23%
2018-11-05 0 2.240 2.220 2.240 2.180 2.330 1,353,000 3,025,300 2.2360 1.624 1.610 1.624 1.581 1.689 1,866,130 1.6212 -0.44%
2018-11-02 0 2.250 2.220 2.250 2.160 2.280 2,099,000 4,674,290 2.2269 1.631 1.610 1.631 1.566 1.653 2,895,053 1.6146 6.13%
2018-11-01 0 2.120 2.100 2.120 2.070 2.160 999,000 2,121,550 2.1237 1.537 1.523 1.537 1.501 1.566 1,377,874 1.5397 2.42%
2018-10-31 0 2.070 2.050 2.070 2.020 2.090 922,000 1,908,450 2.0699 1.501 1.486 1.501 1.465 1.515 1,271,672 1.5007 2.99%
2018-10-30 0 2.010 2.000 2.020 1.980 2.080 786,000 1,577,100 2.0065 1.457 1.450 1.465 1.436 1.508 1,084,093 1.4548 -0.99%
2018-10-29 0 2.030 2.010 2.040 2.010 2.110 2,547,000 5,180,910 2.0341 1.472 1.457 1.479 1.457 1.530 3,512,959 1.4748 -1.93%
2018-10-26 0 2.070 2.060 2.070 2.020 2.140 1,893,000 3,920,510 2.0711 1.501 1.494 1.501 1.465 1.552 2,610,927 1.5016 -2.82%
2018-10-25 0 2.130 2.120 2.130 2.040 2.140 307,000 647,680 2.1097 1.544 1.537 1.544 1.479 1.552 423,431 1.5296 -2.74%
2018-10-24 0 2.190 2.160 2.200 2.110 2.260 1,163,000 2,549,540 2.1922 1.588 1.566 1.595 1.530 1.639 1,604,072 1.5894 -0.90%
2018-10-23 0 2.210 2.200 2.210 2.160 2.240 796,000 1,751,720 2.2007 1.602 1.595 1.602 1.566 1.624 1,097,886 1.5955 -4.33%
2018-10-22 0 2.310 2.290 2.310 2.120 2.320 3,697,000 8,242,270 2.2294 1.675 1.660 1.675 1.537 1.682 5,099,100 1.6164 8.96%
2018-10-19 0 2.120 2.120 2.130 1.980 2.140 2,043,000 4,167,150 2.0397 1.537 1.537 1.544 1.436 1.552 2,817,815 1.4789 2.91%
2018-10-18 0 2.060 2.010 2.060 1.980 2.140 1,107,000 2,281,630 2.0611 1.494 1.457 1.494 1.436 1.552 1,526,834 1.4944 -1.90%
2018-10-16 0 2.100 2.070 2.100 2.000 2.140 4,421,000 9,188,800 2.0784 1.523 1.501 1.523 1.450 1.552 6,097,680 1.5069 -1.41%
2018-10-15 0 2.130 2.120 2.140 2.100 2.150 678,000 1,438,930 2.1223 1.544 1.537 1.552 1.523 1.559 935,134 1.5387 0.47%
2018-10-12 0 2.120 2.110 2.130 2.030 2.140 2,009,000 4,223,440 2.1023 1.537 1.530 1.544 1.472 1.552 2,770,920 1.5242 3.41%
2018-10-11 0 2.050 2.050 2.080 2.020 2.180 2,276,000 4,724,550 2.0758 1.486 1.486 1.508 1.465 1.581 3,139,181 1.5050 -7.24%
2018-10-10 0 2.210 2.190 2.210 2.170 2.260 1,527,000 3,386,795 2.2179 1.602 1.588 1.602 1.573 1.639 2,106,120 1.6081 -1.78%
2018-10-09 0 2.250 2.220 2.260 2.190 2.290 853,000 1,907,085 2.2357 1.631 1.610 1.639 1.588 1.660 1,176,503 1.6210 -0.44%
2018-10-08 0 2.260 2.250 2.270 2.220 2.310 1,436,000 3,264,695 2.2735 1.639 1.631 1.646 1.610 1.675 1,980,608 1.6483 -3.83%
2018-10-05 0 2.350 2.320 2.350 2.270 2.370 1,800,000 4,173,250 2.3185 1.704 1.682 1.704 1.646 1.718 2,482,656 1.6810 -1.67%
2018-10-04 0 2.390 2.370 2.390 2.340 2.450 2,235,000 5,319,220 2.3800 1.733 1.718 1.733 1.697 1.776 3,082,631 1.7255 0.00%
2018-10-03 0 2.390 2.390 2.410 2.330 2.420 868,000 2,046,030 2.3572 1.733 1.733 1.747 1.689 1.755 1,197,192 1.7090 1.70%
2018-10-02 0 2.350 2.330 2.350 2.310 2.460 1,195,000 2,822,590 2.3620 1.704 1.689 1.704 1.675 1.784 1,648,208 1.7125 -3.69%
2018-09-28 0 2.440 2.420 2.440 2.380 2.530 3,374,000 8,285,380 2.4557 1.769 1.755 1.769 1.726 1.834 4,653,601 1.7804 1.67%
2018-09-27 0 2.400 2.390 2.430 2.350 2.490 2,460,000 5,934,485 2.4124 1.740 1.733 1.762 1.704 1.805 3,392,964 1.7491 0.42%
2018-09-26 0 2.390 2.380 2.390 2.360 2.510 1,877,000 4,529,180 2.4130 1.733 1.726 1.733 1.711 1.820 2,588,859 1.7495 -2.05%
2018-09-24 0 2.440 2.420 2.440 2.410 2.500 2,038,000 4,983,516 2.4453 1.769 1.755 1.769 1.747 1.813 2,810,919 1.7729 -4.31%
2018-09-21 0 2.550 2.550 2.570 2.430 2.570 3,430,000 8,576,410 2.5004 1.849 1.849 1.863 1.762 1.863 4,730,839 1.8129 4.51%
2018-09-20 0 2.440 2.430 2.440 2.370 2.450 1,178,000 2,853,275 2.4221 1.769 1.762 1.769 1.718 1.776 1,624,761 1.7561 3.83%
2018-09-19 0 2.350 2.350 2.360 2.320 2.400 3,440,000 8,122,190 2.3611 1.704 1.704 1.711 1.682 1.740 4,744,632 1.7119 0.00%
2018-09-18 0 2.350 2.330 2.350 2.250 2.390 2,955,000 6,910,985 2.3387 1.704 1.689 1.704 1.631 1.733 4,075,694 1.6957 1.73%
2018-09-17 0 2.310 2.300 2.310 2.240 2.320 705,000 1,605,610 2.2775 1.675 1.668 1.675 1.624 1.682 972,374 1.6512 0.43%
2018-09-14 0 2.300 2.280 2.320 2.270 2.370 3,687,000 8,560,925 2.3219 1.668 1.653 1.682 1.646 1.718 5,085,308 1.6835 0.88%
2018-09-13 0 2.280 2.260 2.280 2.230 2.400 1,849,000 4,242,725 2.2946 1.653 1.639 1.653 1.617 1.740 2,550,240 1.6637 -0.44%
2018-09-12 0 2.290 2.280 2.300 2.200 2.430 7,242,000 16,589,660 2.2908 1.660 1.653 1.668 1.595 1.762 9,988,554 1.6609 -4.18%
2018-09-11 0 2.390 2.390 2.430 2.380 2.530 646,000 1,556,460 2.4094 1.733 1.733 1.762 1.726 1.834 890,998 1.7469 -2.85%
2018-09-10 0 2.460 2.430 2.460 2.340 2.580 5,207,866 12,444,221 2.3895 1.784 1.762 1.784 1.697 1.871 7,182,967 1.7325 -4.65%
2018-09-07 0 2.580 2.560 2.590 2.520 2.610 881,000 2,247,495 2.5511 1.871 1.856 1.878 1.827 1.892 1,215,122 1.8496 2.38%
2018-09-06 0 2.520 2.510 2.530 2.470 2.580 1,959,000 4,912,930 2.5079 1.827 1.820 1.834 1.791 1.871 2,701,958 1.8183 0.80%
2018-09-05 0 2.500 2.480 2.500 2.480 2.620 1,696,000 4,284,240 2.5261 1.813 1.798 1.813 1.798 1.900 2,339,214 1.8315 -4.58%
2018-09-04 0 2.620 2.590 2.630 2.550 2.640 1,707,000 4,420,780 2.5898 1.900 1.878 1.907 1.849 1.914 2,354,386 1.8777 0.77%
2018-09-03 0 2.600 2.590 2.600 2.560 2.940 4,029,000 10,648,660 2.6430 1.885 1.878 1.885 1.856 2.132 5,557,012 1.9163 -9.09%
2018-08-31 0 2.860 2.840 2.860 2.760 2.940 937,000 2,689,780 2.8706 2.074 2.059 2.074 2.001 2.132 1,292,360 2.0813 0.00%
2018-08-30 0 2.860 2.850 2.860 2.820 3.020 631,000 1,803,110 2.8575 2.074 2.066 2.074 2.045 2.190 870,309 2.0718 -1.38%
2018-08-29 0 2.900 2.880 2.900 2.820 2.940 1,364,000 3,935,410 2.8852 2.103 2.088 2.103 2.045 2.132 1,881,302 2.0919 0.69%
2018-08-28 0 2.880 2.880 2.920 2.880 3.010 2,332,879 6,863,468 2.9421 2.088 2.088 2.117 2.088 2.182 3,217,631 2.1331 -1.03%
2018-08-27 0 2.910 2.910 2.920 2.800 2.920 2,290,902 6,600,608 2.8812 2.110 2.110 2.117 2.030 2.117 3,159,735 2.0890 5.43%
2018-08-24 0 2.760 2.760 2.770 2.750 2.880 1,956,000 5,492,470 2.8080 2.001 2.001 2.008 1.994 2.088 2,697,820 2.0359 -1.43%
2018-08-23 0 2.800 2.790 2.800 2.770 2.850 491,000 1,377,770 2.8060 2.030 2.023 2.030 2.008 2.066 677,213 2.0345 0.72%
2018-08-22 0 2.780 2.770 2.810 2.690 2.940 1,697,000 4,716,250 2.7792 2.016 2.008 2.037 1.950 2.132 2,340,593 2.0150 -4.47%
2018-08-21 0 2.910 2.900 2.930 2.480 2.940 5,246,000 14,487,670 2.7617 2.110 2.103 2.124 1.798 2.132 7,235,564 2.0023 18.78%
2018-08-20 0 2.450 2.440 2.460 2.400 2.520 3,889,000 9,526,480 2.4496 1.776 1.769 1.784 1.740 1.827 5,363,917 1.7760 1.24%
2018-08-17 0 2.420 2.420 2.440 2.350 2.680 6,544,000 16,194,630 2.4747 1.755 1.755 1.769 1.704 1.943 9,025,835 1.7943 -7.63%
2018-08-16 0 2.620 2.630 2.650 2.500 2.770 5,254,809 13,860,360 2.6377 1.900 1.907 1.921 1.813 2.008 7,247,714 1.9124 -0.38%
2018-08-15 0 2.630 2.600 2.630 2.560 2.750 9,567,000 25,098,595 2.6235 1.907 1.885 1.907 1.856 1.994 13,195,318 1.9021 -4.01%
2018-08-14 0 2.740 2.740 2.750 2.700 2.980 11,374,000 32,082,820 2.8207 1.987 1.987 1.994 1.958 2.161 15,687,629 2.0451 -1.79%
2018-08-13 0 2.790 2.780 2.790 2.680 3.290 17,608,000 54,374,280 3.0880 2.023 2.016 2.023 1.943 2.385 24,285,895 2.2389 -27.15%
2018-08-10 0 3.830 3.830 3.840 3.750 3.920 2,930,200 11,256,978 3.8417 2.777 2.777 2.784 2.719 2.842 4,041,488 2.7854 0.00%
2018-08-09 0 3.830 3.830 3.840 3.760 3.880 5,415,000 20,764,580 3.8346 2.777 2.777 2.784 2.726 2.813 7,468,657 2.7802 0.52%
2018-08-08 0 3.810 3.790 3.810 3.690 3.880 3,241,000 12,330,490 3.8045 2.762 2.748 2.762 2.675 2.813 4,470,160 2.7584 3.53%
2018-08-07 0 3.680 3.680 3.700 3.500 3.730 2,978,000 10,764,210 3.6146 2.668 2.668 2.683 2.538 2.704 4,107,417 2.6207 6.05%
2018-08-06 0 3.470 3.440 3.460 3.370 3.680 2,748,451 9,648,814 3.5106 2.516 2.494 2.509 2.443 2.668 3,790,811 2.5453 -2.25%
2018-08-03 0 3.550 3.510 3.560 3.500 3.720 6,870,000 24,856,545 3.6181 2.574 2.545 2.581 2.538 2.697 9,475,471 2.6233 -1.39%
2018-08-02 0 3.600 3.600 3.630 3.520 3.640 4,168,000 14,954,420 3.5879 2.610 2.610 2.632 2.552 2.639 5,748,728 2.6013 -1.37%
2018-08-01 0 3.650 3.620 3.650 3.600 3.850 1,546,000 5,693,340 3.6826 2.646 2.625 2.646 2.610 2.791 2,132,326 2.6700 -3.18%
2018-07-31 0 3.770 3.740 3.770 3.680 3.890 2,921,000 10,977,620 3.7582 2.733 2.712 2.733 2.668 2.820 4,028,799 2.7248 -3.08%
2018-07-30 0 3.890 3.880 3.890 3.790 4.130 3,916,000 15,522,160 3.9638 2.820 2.813 2.820 2.748 2.994 5,401,157 2.8739 -2.51%
2018-07-27 0 3.990 3.980 4.000 3.780 4.010 5,952,000 23,238,920 3.9044 2.893 2.886 2.900 2.741 2.907 8,209,317 2.8308 4.72%
2018-07-26 0 3.810 3.810 3.820 3.690 3.890 5,250,000 19,962,290 3.8023 2.762 2.762 2.770 2.675 2.820 7,241,081 2.7568 0.26%
2018-07-25 0 3.800 3.780 3.790 3.720 3.820 1,343,000 5,075,070 3.7789 2.755 2.741 2.748 2.697 2.770 1,852,337 2.7398 1.06%
2018-07-24 0 3.760 3.760 3.770 3.670 3.790 4,570,000 17,033,710 3.7273 2.726 2.726 2.733 2.661 2.748 6,303,188 2.7024 1.35%
2018-07-23 0 3.710 3.700 3.720 3.690 3.810 3,895,000 14,502,820 3.7234 2.690 2.683 2.697 2.675 2.762 5,372,192 2.6996 0.27%
2018-07-20 0 3.700 3.680 3.700 3.590 3.730 4,904,000 17,896,610 3.6494 2.683 2.668 2.683 2.603 2.704 6,763,859 2.6459 -1.60%
2018-07-19 0 3.760 3.740 3.770 3.690 3.860 2,967,000 11,162,610 3.7623 2.726 2.712 2.733 2.675 2.799 4,092,245 2.7277 -0.79%
2018-07-18 0 3.790 3.770 3.790 3.670 3.900 4,517,000 17,168,920 3.8010 2.748 2.733 2.748 2.661 2.828 6,230,088 2.7558 2.99%
2018-07-17 0 3.680 3.660 3.680 3.630 3.720 870,000 3,198,320 3.6762 2.668 2.654 2.668 2.632 2.697 1,199,951 2.6654 -0.81%
2018-07-16 0 3.710 3.700 3.710 3.600 3.750 1,843,000 6,722,450 3.6476 2.690 2.683 2.690 2.610 2.719 2,541,964 2.6446 -1.59%
2018-07-13 0 3.770 3.730 3.770 3.680 3.840 2,656,000 9,946,495 3.7449 2.733 2.704 2.733 2.668 2.784 3,663,297 2.7152 1.07%
2018-07-12 0 3.730 3.730 3.740 3.470 3.800 7,061,000 25,961,880 3.6768 2.704 2.704 2.712 2.516 2.755 9,738,909 2.6658 7.49%
2018-07-11 0 3.470 3.470 3.490 3.360 3.560 2,876,000 9,922,250 3.4500 2.516 2.516 2.530 2.436 2.581 3,966,733 2.5014 -2.53%
2018-07-10 0 3.560 3.560 3.590 3.510 3.650 2,214,582 7,941,918 3.5862 2.581 2.581 2.603 2.545 2.646 3,054,470 2.6001 -1.11%
2018-07-09 0 3.600 3.570 3.600 3.250 3.620 8,051,000 28,336,330 3.5196 2.610 2.588 2.610 2.356 2.625 11,104,370 2.5518 10.77%
2018-07-06 0 3.250 3.240 3.250 3.060 3.310 4,201,000 13,286,420 3.1627 2.356 2.349 2.356 2.219 2.400 5,794,244 2.2930 2.52%
2018-07-05 0 3.170 3.130 3.170 3.120 3.340 5,254,000 16,730,790 3.1844 2.298 2.269 2.298 2.262 2.422 7,246,598 2.3088 -3.65%
2018-07-04 0 3.290 3.290 3.300 3.250 3.450 6,035,000 19,915,110 3.2999 2.385 2.385 2.393 2.356 2.501 8,323,795 2.3926 -5.19%
2018-07-03 0 3.470 3.460 3.480 3.390 3.590 8,735,350 30,093,607 3.4450 2.516 2.509 2.523 2.458 2.603 12,048,262 2.4978 -3.88%
2018-06-29 0 3.610 3.600 3.620 3.430 3.660 9,210,000 33,166,690 3.6012 2.617 2.610 2.625 2.487 2.654 12,702,924 2.6109 4.64%
2018-06-28 0 3.450 3.450 3.460 3.290 3.650 7,531,000 26,169,370 3.4749 2.501 2.501 2.509 2.385 2.646 10,387,158 2.5194 -3.63%
2018-06-27 0 3.580 3.580 3.590 3.540 3.710 5,972,000 21,503,034 3.6006 2.596 2.596 2.603 2.567 2.690 8,236,902 2.6106 -3.50%
2018-06-26 0 3.710 3.700 3.710 3.530 3.730 6,324,650 22,917,277 3.6235 2.690 2.683 2.690 2.559 2.704 8,723,295 2.6271 -0.54%
2018-06-25 0 3.730 3.730 3.760 3.700 3.980 6,596,000 24,992,580 3.7891 2.704 2.704 2.726 2.683 2.886 9,097,556 2.7472 -6.28%
2018-06-22 0 3.980 3.960 3.980 3.840 4.000 4,731,000 18,610,370 3.9337 2.886 2.871 2.886 2.784 2.900 6,525,248 2.8521 0.51%
2018-06-21 0 3.960 3.940 3.980 3.910 4.160 4,697,700 18,979,078 4.0401 2.871 2.857 2.886 2.835 3.016 6,479,319 2.9292 -4.12%
2018-06-20 0 4.130 4.110 4.140 4.020 4.180 4,556,000 18,768,810 4.1196 2.994 2.980 3.002 2.915 3.031 6,283,879 2.9868 0.24%
2018-06-19 0 4.120 4.110 4.120 3.960 4.300 8,538,000 34,782,990 4.0739 2.987 2.980 2.987 2.871 3.118 11,776,066 2.9537 -4.19%
2018-06-15 0 4.300 4.270 4.290 4.160 4.320 7,948,000 33,993,245 4.2770 3.118 3.096 3.110 3.016 3.132 10,962,307 3.1009 2.63%
2018-06-14 0 4.190 4.180 4.190 4.060 4.210 14,147,000 58,517,880 4.1364 3.038 3.031 3.038 2.944 3.052 19,512,299 2.9990 -2.33%
2018-06-13 0 4.290 4.270 4.280 4.200 4.410 12,771,000 55,277,990 4.3284 3.110 3.096 3.103 3.045 3.197 17,614,446 3.1382 0.00%
2018-06-12 0 4.290 4.280 4.300 3.940 4.350 30,266,000 128,622,330 4.2497 3.110 3.103 3.118 2.857 3.154 41,744,485 3.0812 7.79%
2018-06-11 0 3.980 3.980 3.990 3.910 4.040 13,698,920 54,570,748 3.9836 2.886 2.886 2.893 2.835 2.929 18,894,283 2.8882 0.76%
2018-06-08 0 3.950 3.930 3.950 3.890 3.970 8,365,000 32,784,250 3.9192 2.864 2.849 2.864 2.820 2.878 11,537,455 2.8415 0.51%
2018-06-07 0 3.930 3.930 3.940 3.910 4.090 6,766,000 27,038,730 3.9963 2.849 2.849 2.857 2.835 2.965 9,332,029 2.8974 -3.20%
2018-06-06 0 4.060 4.050 4.060 3.980 4.120 3,978,000 16,075,270 4.0410 2.944 2.936 2.944 2.886 2.987 5,486,670 2.9299 -0.49%
2018-06-05 0 4.080 4.070 4.080 3.910 4.150 8,717,000 35,458,040 4.0677 2.958 2.951 2.958 2.835 3.009 12,022,952 2.9492 2.26%
2018-06-04 0 3.990 3.990 4.000 3.850 4.150 7,800,000 31,079,560 3.9846 2.893 2.893 2.900 2.791 3.009 10,758,177 2.8889 -1.48%
2018-06-01 0 4.050 4.050 4.060 3.990 4.140 3,713,000 15,063,280 4.0569 2.936 2.936 2.944 2.893 3.002 5,121,168 2.9414 0.00%
2018-05-31 0 4.050 4.040 4.050 3.960 4.140 10,849,000 43,897,380 4.0462 2.936 2.929 2.936 2.871 3.002 14,963,521 2.9336 0.50%
2018-05-30 0 4.030 4.030 4.040 3.770 4.140 12,598,896 50,419,594 4.0019 2.922 2.922 2.929 2.733 3.002 17,377,071 2.9015 2.03%
2018-05-29 0 3.950 3.940 3.950 3.900 4.330 16,344,000 66,906,420 4.0936 2.864 2.857 2.864 2.828 3.139 22,542,519 2.9680 -4.82%
2018-05-28 0 4.150 4.150 4.160 3.950 4.220 13,327,000 54,699,100 4.1044 3.009 3.009 3.016 2.864 3.060 18,381,311 2.9758 0.73%
2018-05-25 0 4.120 4.120 4.130 4.080 4.310 10,646,000 44,448,050 4.1751 2.987 2.987 2.994 2.958 3.125 14,683,532 3.0271 -4.19%
2018-05-24 0 4.300 4.300 4.310 4.090 4.310 15,257,300 64,129,777 4.2032 3.118 3.118 3.125 2.965 3.125 21,043,684 3.0475 4.62%
2018-05-23 0 4.110 4.110 4.120 4.030 4.470 31,329,689 134,517,999 4.2936 2.980 2.980 2.987 2.922 3.241 43,211,582 3.1130 -1.44%
2018-05-21 0 4.170 4.170 4.180 3.950 4.260 33,321,000 137,109,130 4.1148 3.023 3.023 3.031 2.864 3.089 45,958,105 2.9834 7.20%
2018-05-18 0 3.890 3.880 3.890 3.540 4.080 39,757,000 154,229,090 3.8793 2.820 2.813 2.820 2.567 2.958 54,834,980 2.8126 8.36%
2018-05-17 0 3.590 3.570 3.590 3.450 3.730 17,711,000 63,383,850 3.5788 2.603 2.588 2.603 2.501 2.704 24,427,958 2.5947 -2.18%
2018-05-16 0 3.670 3.670 3.680 3.380 3.750 33,990,000 122,511,170 3.6043 2.661 2.661 2.668 2.451 2.719 46,880,825 2.6132 8.90%
2018-05-15 0 3.370 3.360 3.370 3.090 3.400 20,242,000 67,317,960 3.3257 2.443 2.436 2.443 2.240 2.465 27,918,849 2.4112 8.36%
2018-05-14 0 3.110 3.110 3.120 3.080 3.120 1,727,000 5,355,590 3.1011 2.255 2.255 2.262 2.233 2.262 2,381,971 2.2484 0.97%
2018-05-11 0 3.080 3.090 3.100 3.070 3.130 3,405,000 10,529,550 3.0924 2.233 2.240 2.248 2.226 2.269 4,696,358 2.2421 -0.96%
2018-05-10 0 3.110 3.100 3.120 3.040 3.130 5,338,000 16,504,730 3.0919 2.255 2.248 2.262 2.204 2.269 7,362,455 2.2417 1.63%
2018-05-09 0 3.060 3.060 3.070 3.040 3.100 3,339,000 10,218,380 3.0603 2.219 2.219 2.226 2.204 2.248 4,605,327 2.2188 -1.29%
2018-05-08 0 3.100 3.100 3.110 3.080 3.190 2,590,000 8,095,700 3.1258 2.248 2.248 2.255 2.233 2.313 3,572,266 2.2663 -0.32%
2018-05-07 0 3.110 3.090 3.110 3.080 3.150 3,255,000 10,122,500 3.1098 2.255 2.240 2.255 2.233 2.284 4,489,470 2.2547 0.00%
2018-05-04 0 3.110 3.100 3.120 3.070 3.120 1,486,000 4,607,960 3.1009 2.255 2.248 2.262 2.226 2.262 2,049,571 2.2483 -0.64%
2018-05-03 0 3.130 3.130 3.140 3.040 3.180 2,969,000 9,292,340 3.1298 2.269 2.269 2.277 2.204 2.306 4,095,004 2.2692 1.95%
2018-05-02 0 3.070 3.090 3.100 3.050 3.100 972,000 2,992,480 3.0787 2.226 2.240 2.248 2.211 2.248 1,340,634 2.2321 0.33%
2018-04-30 0 3.060 3.060 3.070 3.030 3.100 940,000 2,887,790 3.0721 2.219 2.219 2.226 2.197 2.248 1,296,498 2.2274 -1.29%
2018-04-27 0 3.100 3.100 3.120 3.090 3.140 585,000 1,815,460 3.1034 2.248 2.248 2.262 2.240 2.277 806,863 2.2500 -0.32%
2018-04-26 0 3.110 3.110 3.120 3.100 3.150 1,485,000 4,611,810 3.1056 2.255 2.255 2.262 2.248 2.284 2,048,191 2.2516 -0.32%
2018-04-25 0 3.120 3.120 3.130 3.100 3.180 1,513,000 4,714,450 3.1160 2.262 2.262 2.269 2.248 2.306 2,086,810 2.2592 -1.89%
2018-04-24 0 3.180 3.180 3.190 3.050 3.220 2,216,000 6,920,580 3.1230 2.306 2.306 2.313 2.211 2.335 3,056,426 2.2643 3.58%
2018-04-23 0 3.070 3.080 3.100 3.040 3.140 1,865,000 5,751,030 3.0837 2.226 2.233 2.248 2.204 2.277 2,572,308 2.2357 -2.23%
2018-04-20 0 3.140 3.140 3.150 3.130 3.190 1,531,000 4,829,140 3.1542 2.277 2.277 2.284 2.269 2.313 2,111,637 2.2869 -1.87%
2018-04-19 0 3.200 3.190 3.200 3.180 3.260 5,388,184 17,335,425 3.2173 2.320 2.313 2.320 2.306 2.364 7,431,671 2.3326 0.00%
2018-04-18 0 3.200 3.200 3.210 3.100 3.240 8,397,000 26,717,230 3.1818 2.320 2.320 2.327 2.248 2.349 11,581,591 2.3069 0.31%
2018-04-17 0 3.190 3.170 3.180 3.140 3.220 4,314,000 13,654,060 3.1651 2.313 2.298 2.306 2.277 2.335 5,950,099 2.2948 -0.93%
2018-04-16 0 3.220 3.210 3.220 3.180 3.260 2,952,000 9,503,250 3.2193 2.335 2.327 2.335 2.306 2.364 4,071,556 2.3341 -1.23%
2018-04-13 0 3.260 3.260 3.270 3.160 3.280 3,908,000 12,632,230 3.2324 2.364 2.364 2.371 2.291 2.378 5,390,123 2.3436 2.84%
2018-04-12 0 3.170 3.150 3.190 3.100 3.240 4,323,000 13,601,150 3.1462 2.298 2.284 2.313 2.248 2.349 5,962,513 2.2811 -1.25%
2018-04-11 0 3.210 3.200 3.210 3.200 3.290 4,822,000 15,563,880 3.2277 2.327 2.320 2.327 2.320 2.385 6,650,760 2.3402 -1.53%
2018-04-10 0 3.260 3.250 3.260 3.180 3.330 7,878,000 25,733,770 3.2665 2.364 2.356 2.364 2.306 2.414 10,865,759 2.3683 1.87%
2018-04-09 0 3.200 3.190 3.200 3.010 3.200 6,136,000 19,356,410 3.1546 2.320 2.313 2.320 2.182 2.320 8,463,099 2.2872 6.31%
2018-04-06 0 3.010 3.010 3.030 2.980 3.130 5,719,000 17,264,310 3.0188 2.182 2.182 2.197 2.161 2.269 7,887,951 2.1887 -0.66%
2018-04-04 0 3.030 3.030 3.040 3.000 3.170 10,894,000 33,499,590 3.0750 2.197 2.197 2.204 2.175 2.298 15,025,587 2.2295 0.66%
2018-04-03 0 3.010 3.000 3.010 2.970 3.060 12,297,000 36,925,935 3.0028 2.182 2.175 2.182 2.153 2.219 16,960,680 2.1771 -2.27%
2018-03-29 0 3.080 3.070 3.080 3.040 3.150 9,972,000 30,710,545 3.0797 2.233 2.226 2.233 2.204 2.284 13,753,916 2.2329 -0.65%
2018-03-28 0 3.100 3.100 3.110 3.070 3.230 25,953,800 81,620,351 3.1448 2.248 2.248 2.255 2.226 2.342 35,796,869 2.2801 -4.62%
2018-03-27 0 3.250 3.250 3.260 3.230 3.430 35,451,997 116,873,525 3.2967 2.356 2.356 2.364 2.342 2.487 48,897,290 2.3902 -0.31%
2018-03-26 0 3.260 3.250 3.260 3.030 3.470 162,807,204 530,578,445 3.2589 2.364 2.356 2.364 2.197 2.516 224,552,400 2.3628

Copyright & disclaimer, Privacy policy

Back to top