TSIT WING INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02119  2018-05-11    
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
2026-01-29 0 0.530 0.530 0.540 0.530 0.540 204,000 108,580 0.5323 0.530 0.530 0.540 0.530 0.540 204,000 0.5323 -1.85%
2026-01-28 0 0.540 0.530 0.540 0.530 0.540 860,000 456,400 0.5307 0.540 0.530 0.540 0.530 0.540 860,000 0.5307 0.00%
2026-01-27 0 0.540 0.540 0.550 0.530 0.540 214,000 115,360 0.5391 0.540 0.540 0.550 0.530 0.540 214,000 0.5391 0.00%
2026-01-26 0 0.540 0.530 0.540 0.530 0.540 18,000 9,640 0.5356 0.540 0.530 0.540 0.530 0.540 18,000 0.5356 0.00%
2026-01-23 0 0.540 0.540 0.550 0.530 0.550 262,000 142,060 0.5422 0.540 0.540 0.550 0.530 0.550 262,000 0.5422 0.00%
2026-01-22 0 0.540 0.540 0.550 0.530 0.540 358,000 191,640 0.5353 0.540 0.540 0.550 0.530 0.540 358,000 0.5353 1.89%
2026-01-21 0 0.530 0.530 0.540 0.530 0.540 84,000 44,760 0.5329 0.530 0.530 0.540 0.530 0.540 84,000 0.5329 -1.85%
2026-01-20 0 0.540 0.540 0.550 0.530 0.540 262,000 141,460 0.5399 0.540 0.540 0.550 0.530 0.540 262,000 0.5399 0.00%
2026-01-19 0 0.540 0.540 0.550 0.530 0.550 176,000 95,140 0.5406 0.540 0.540 0.550 0.530 0.550 176,000 0.5406 0.00%
2026-01-16 0 0.540 0.540 0.550 0.540 0.540 186,000 100,440 0.5400 0.540 0.540 0.550 0.540 0.540 186,000 0.5400 0.00%
2026-01-15 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 0.00%
2026-01-14 0 0.540 0.540 0.550 0.540 0.540 164,000 88,560 0.5400 0.540 0.540 0.550 0.540 0.540 164,000 0.5400 0.00%
2026-01-13 0 0.540 0.540 0.550 0.540 0.540 392,000 211,680 0.5400 0.540 0.540 0.550 0.540 0.540 392,000 0.5400 0.00%
2026-01-12 0 0.540 0.540 0.550 0.540 0.550 244,000 132,380 0.5425 0.540 0.540 0.550 0.540 0.550 244,000 0.5425 -1.82%
2026-01-09 0 0.550 0.550 0.560 0.540 0.550 508,000 279,100 0.5494 0.550 0.550 0.560 0.540 0.550 508,000 0.5494 1.85%
2026-01-08 0 0.540 0.540 0.550 0.540 0.550 180,000 97,700 0.5428 0.540 0.540 0.550 0.540 0.550 180,000 0.5428 -1.82%
2026-01-07 0 0.550 0.550 0.560 0.550 0.550 16,000 8,800 0.5500 0.550 0.550 0.560 0.550 0.550 16,000 0.5500 0.00%
2026-01-06 0 0.550 0.540 0.550 0.540 0.550 54,000 29,480 0.5459 0.550 0.540 0.550 0.540 0.550 54,000 0.5459 0.00%
2026-01-05 0 0.550 0.540 0.550 0.550 0.550 50,000 27,500 0.5500 0.550 0.540 0.550 0.550 0.550 50,000 0.5500 0.00%
2026-01-02 0 0.550 0.550 0.560 0.550 0.550 14,000 7,700 0.5500 0.550 0.550 0.560 0.550 0.550 14,000 0.5500 -1.79%
2025-12-31 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2025-12-30 0 0.560 0.550 0.560 0.540 0.560 32,656 18,008 0.5514 0.560 0.550 0.560 0.540 0.560 32,656 0.5514 1.82%
2025-12-29 0 0.550 0.540 0.560 0.540 0.550 130,000 71,440 0.5495 0.550 0.540 0.560 0.540 0.550 130,000 0.5495 0.00%
2025-12-24 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2025-12-23 0 0.550 0.540 0.560 0.540 0.550 106,000 57,940 0.5466 0.550 0.540 0.560 0.540 0.550 106,000 0.5466 1.85%
2025-12-22 0 0.540 0.540 0.550 0.540 0.550 428,000 234,500 0.5479 0.540 0.540 0.550 0.540 0.550 428,000 0.5479 -1.82%
2025-12-19 0 0.550 0.540 0.550 0.540 0.550 116,000 63,780 0.5498 0.550 0.540 0.550 0.540 0.550 116,000 0.5498 0.00%
2025-12-18 0 0.550 0.540 0.560 - - 0 0 - 0.550 0.540 0.560 - - 0 - 0.00%
2025-12-17 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2025-12-16 0 0.550 0.540 0.550 0.550 0.550 10,000 5,500 0.5500 0.550 0.540 0.550 0.550 0.550 10,000 0.5500 -1.79%
2025-12-15 0 0.560 0.550 0.560 0.550 0.560 100,000 55,900 0.5590 0.560 0.550 0.560 0.550 0.560 100,000 0.5590 1.82%
2025-12-12 0 0.550 0.550 0.560 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.560 0.550 0.550 10,000 0.5500 1.85%
2025-12-11 0 0.540 0.540 0.550 0.540 0.540 40,000 21,600 0.5400 0.540 0.540 0.550 0.540 0.540 40,000 0.5400 0.00%
2025-12-10 0 0.540 0.540 0.550 0.540 0.540 10,000 5,400 0.5400 0.540 0.540 0.550 0.540 0.540 10,000 0.5400 -1.82%
2025-12-09 0 0.550 0.540 0.560 0.550 0.550 2,000 1,100 0.5500 0.550 0.540 0.560 0.550 0.550 2,000 0.5500 0.00%
2025-12-08 0 0.550 0.550 0.560 0.550 0.550 116,000 63,800 0.5500 0.550 0.550 0.560 0.550 0.550 116,000 0.5500 1.85%
2025-12-05 0 0.540 0.540 0.550 0.540 0.540 12,000 6,480 0.5400 0.540 0.540 0.550 0.540 0.540 12,000 0.5400 0.00%
2025-12-04 0 0.540 0.540 0.550 0.540 0.540 56,000 30,240 0.5400 0.540 0.540 0.550 0.540 0.540 56,000 0.5400 0.00%
2025-12-03 0 0.540 0.540 0.550 0.540 0.550 362,000 195,580 0.5403 0.540 0.540 0.550 0.540 0.550 362,000 0.5403 -1.82%
2025-12-02 0 0.550 0.550 0.560 0.540 0.550 542,000 294,900 0.5441 0.550 0.550 0.560 0.540 0.550 542,000 0.5441 0.00%
2025-12-01 0 0.550 0.550 0.560 0.550 0.560 178,000 98,000 0.5506 0.550 0.550 0.560 0.550 0.560 178,000 0.5506 -1.79%
2025-11-28 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2025-11-27 0 0.560 0.550 0.570 0.560 0.570 62,000 34,820 0.5616 0.560 0.550 0.570 0.560 0.570 62,000 0.5616 -1.75%
2025-11-26 0 0.570 0.560 0.570 0.560 0.570 235,600 132,972 0.5644 0.570 0.560 0.570 0.560 0.570 235,600 0.5644 3.64%
2025-11-25 0 0.550 0.550 0.560 0.550 0.550 52,000 28,600 0.5500 0.550 0.550 0.560 0.550 0.550 52,000 0.5500 0.00%
2025-11-24 0 0.550 0.550 0.560 0.550 0.550 12,000 6,600 0.5500 0.550 0.550 0.560 0.550 0.550 12,000 0.5500 0.00%
2025-11-21 0 0.550 0.540 0.560 0.550 0.550 140,000 77,000 0.5500 0.550 0.540 0.560 0.550 0.550 140,000 0.5500 -1.79%
2025-11-20 0 0.560 0.560 0.570 0.550 0.560 46,000 25,740 0.5596 0.560 0.560 0.570 0.550 0.560 46,000 0.5596 0.00%
2025-11-19 0 0.560 0.550 0.560 0.540 0.560 242,000 132,880 0.5491 0.560 0.550 0.560 0.540 0.560 242,000 0.5491 0.00%
2025-11-18 0 0.560 0.560 0.570 0.560 0.560 2,000 1,120 0.5600 0.560 0.560 0.570 0.560 0.560 2,000 0.5600 -1.75%
2025-11-17 0 0.570 0.560 0.570 0.560 0.570 58,000 32,700 0.5638 0.570 0.560 0.570 0.560 0.570 58,000 0.5638 1.79%
2025-11-14 0 0.560 0.550 0.570 0.560 0.560 34,000 19,040 0.5600 0.560 0.550 0.570 0.560 0.560 34,000 0.5600 -1.75%
2025-11-13 0 0.570 0.560 0.570 0.560 0.570 70,000 39,880 0.5697 0.570 0.560 0.570 0.560 0.570 70,000 0.5697 3.64%
2025-11-12 0 0.550 0.550 0.570 0.550 0.560 22,000 12,140 0.5518 0.550 0.550 0.570 0.550 0.560 22,000 0.5518 0.00%
2025-11-11 0 0.550 0.550 0.560 0.550 0.550 14,000 7,700 0.5500 0.550 0.550 0.560 0.550 0.550 14,000 0.5500 0.00%
2025-11-10 0 0.550 0.550 0.560 0.550 0.550 94,000 51,700 0.5500 0.550 0.550 0.560 0.550 0.550 94,000 0.5500 0.00%
2025-11-07 0 0.550 0.550 0.560 0.550 0.570 258,000 144,040 0.5583 0.550 0.550 0.560 0.550 0.570 258,000 0.5583 -1.79%
2025-11-06 0 0.560 0.550 0.570 0.550 0.570 464,000 259,840 0.5600 0.560 0.550 0.570 0.550 0.570 464,000 0.5600 0.00%
2025-11-05 0 0.560 0.550 0.560 0.550 0.560 92,000 51,220 0.5567 0.560 0.550 0.560 0.550 0.560 92,000 0.5567 1.82%
2025-11-04 0 0.550 0.540 0.560 0.540 0.550 112,000 60,980 0.5445 0.550 0.540 0.560 0.540 0.550 112,000 0.5445 -1.79%
2025-11-03 0 0.560 0.540 0.560 0.540 0.560 186,000 101,680 0.5467 0.560 0.540 0.560 0.540 0.560 186,000 0.5467 1.82%
2025-10-31 0 0.550 0.550 0.560 0.540 0.540 10,000 5,400 0.5400 0.550 0.550 0.560 0.540 0.540 10,000 0.5400 0.00%
2025-10-30 0 0.550 0.540 0.560 0.550 0.560 334,000 183,780 0.5502 0.550 0.540 0.560 0.550 0.560 334,000 0.5502 0.00%
2025-10-28 0 0.550 0.550 0.560 0.540 0.560 204,000 112,400 0.5510 0.550 0.550 0.560 0.540 0.560 204,000 0.5510 -1.79%
2025-10-27 0 0.560 0.550 0.570 0.560 0.560 40,000 22,400 0.5600 0.560 0.550 0.570 0.560 0.560 40,000 0.5600 1.82%
2025-10-24 0 0.550 0.550 0.570 0.550 0.560 384,000 211,500 0.5508 0.550 0.550 0.570 0.550 0.560 384,000 0.5508 -1.79%
2025-10-23 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2025-10-22 0 0.560 0.560 0.570 0.560 0.560 10,000 5,600 0.5600 0.560 0.560 0.570 0.560 0.560 10,000 0.5600 1.82%
2025-10-21 0 0.550 0.550 0.570 0.550 0.570 42,000 23,900 0.5690 0.550 0.550 0.570 0.550 0.570 42,000 0.5690 -3.51%
2025-10-20 0 0.570 0.560 0.570 0.570 0.570 4,000 2,280 0.5700 0.570 0.560 0.570 0.570 0.570 4,000 0.5700 3.64%
2025-10-17 0 0.550 0.550 0.560 0.550 0.570 218,000 120,240 0.5516 0.550 0.550 0.560 0.550 0.570 218,000 0.5516 -1.79%
2025-10-16 0 0.560 0.560 0.570 0.560 0.560 2,000 1,120 0.5600 0.560 0.560 0.570 0.560 0.560 2,000 0.5600 0.00%
2025-10-15 0 0.560 0.560 0.570 0.540 0.570 132,000 72,880 0.5521 0.560 0.560 0.570 0.540 0.570 132,000 0.5521 -1.75%
2025-10-14 0 0.570 0.560 0.570 0.570 0.570 4,000 2,280 0.5700 0.570 0.560 0.570 0.570 0.570 4,000 0.5700 1.79%
2025-10-13 0 0.560 0.550 0.570 0.550 0.560 102,000 56,780 0.5567 0.560 0.550 0.570 0.550 0.560 102,000 0.5567 0.00%
2025-10-10 0 0.560 0.550 0.570 0.560 0.570 96,000 54,060 0.5631 0.560 0.550 0.570 0.560 0.570 96,000 0.5631 0.00%
2025-10-09 0 0.560 0.560 0.570 0.550 0.560 56,000 31,340 0.5596 0.560 0.560 0.570 0.550 0.560 56,000 0.5596 -1.75%
2025-10-08 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2025-10-06 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2025-10-03 0 0.570 0.560 0.600 0.560 0.570 52,000 29,140 0.5604 0.570 0.560 0.600 0.560 0.570 52,000 0.5604 0.00%
2025-10-02 0 0.570 0.560 0.580 0.560 0.570 36,000 20,260 0.5628 0.570 0.560 0.580 0.560 0.570 36,000 0.5628 1.79%
2025-09-30 0 0.560 0.560 0.590 0.560 0.560 6,000 3,360 0.5600 0.560 0.560 0.590 0.560 0.560 6,000 0.5600 0.00%
2025-09-29 0 0.560 0.560 0.580 0.560 0.570 122,000 68,620 0.5625 0.560 0.560 0.580 0.560 0.570 122,000 0.5625 -1.75%
2025-09-26 0 0.570 0.560 0.590 0.560 0.590 106,000 60,960 0.5751 0.570 0.560 0.590 0.560 0.590 106,000 0.5751 0.00%
2025-09-25 0 0.570 0.570 0.590 0.570 0.580 220,000 126,100 0.5732 0.570 0.570 0.590 0.570 0.580 220,000 0.5732 -1.72%
2025-09-24 0 0.580 0.570 0.580 0.580 0.590 4,000 2,340 0.5850 0.580 0.570 0.580 0.580 0.590 4,000 0.5850 1.75%
2025-09-23 0 0.570 0.560 0.580 0.570 0.580 84,000 48,680 0.5795 0.570 0.560 0.580 0.570 0.580 84,000 0.5795 -1.72%
2025-09-22 0 0.580 0.580 0.590 0.580 0.580 8,000 4,640 0.5800 0.580 0.580 0.590 0.580 0.580 8,000 0.5800 0.00%
2025-09-19 0 0.580 0.580 0.590 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.590 0.580 0.580 20,000 0.5800 -1.69%
2025-09-18 0 0.590 0.580 0.590 0.590 0.600 456,000 272,360 0.5973 0.590 0.580 0.590 0.590 0.600 456,000 0.5973 0.00%
2025-09-17 0 0.590 0.570 0.590 0.570 0.590 324,000 187,740 0.5794 0.590 0.570 0.590 0.570 0.590 324,000 0.5794 1.72%
2025-09-16 0 0.580 0.580 0.590 - - 0 0 - 0.580 0.580 0.590 - - 0 - 0.00%
2025-09-15 0 0.580 0.580 0.590 0.580 0.580 176,000 102,080 0.5800 0.580 0.580 0.590 0.580 0.580 176,000 0.5800 0.00%
2025-09-12 0 0.580 0.580 0.590 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.590 0.580 0.580 2,000 0.5800 0.00%
2025-09-11 0 0.580 0.580 0.590 0.580 0.580 26,000 15,080 0.5800 0.580 0.580 0.590 0.580 0.580 26,000 0.5800 0.00%
2025-09-10 0 0.580 0.580 0.590 0.580 0.590 156,000 90,580 0.5806 0.580 0.580 0.590 0.580 0.590 156,000 0.5806 0.00%
2025-09-09 0 0.580 0.570 0.590 0.570 0.580 126,000 73,060 0.5798 0.580 0.570 0.590 0.570 0.580 126,000 0.5798 0.00%
2025-09-08 0 0.580 0.570 0.580 0.570 0.580 20,000 11,500 0.5750 0.580 0.570 0.580 0.570 0.580 20,000 0.5750 1.75%
2025-09-05 0 0.570 0.570 0.580 0.570 0.570 62,000 35,340 0.5700 0.570 0.570 0.580 0.570 0.570 62,000 0.5700 0.00%
2025-09-04 0 0.570 0.570 0.580 0.570 0.580 78,000 44,560 0.5713 0.570 0.570 0.580 0.570 0.580 78,000 0.5713 -1.72%
2025-09-03 0 0.580 0.570 0.580 0.570 0.580 40,000 23,080 0.5770 0.580 0.570 0.580 0.570 0.580 40,000 0.5770 0.00%
2025-09-02 0 0.580 0.570 0.580 0.570 0.580 172,000 99,560 0.5788 0.580 0.570 0.580 0.570 0.580 172,000 0.5788 0.00%
2025-09-01 0 0.580 0.570 0.600 0.570 0.590 140,000 81,040 0.5789 0.580 0.570 0.600 0.570 0.590 140,000 0.5789 -1.69%
2025-08-29 0 0.590 0.580 0.590 0.580 0.590 300,000 175,640 0.5855 0.590 0.580 0.590 0.580 0.590 300,000 0.5855 0.00%
2025-08-28 0 0.590 0.580 0.600 0.580 0.590 206,320 119,709 0.5802 0.590 0.580 0.600 0.580 0.590 206,320 0.5802 0.00%
2025-08-27 0 0.590 0.580 0.590 0.590 0.590 74,000 43,660 0.5900 0.590 0.580 0.590 0.590 0.590 74,000 0.5900 -0.17%
2025-08-26 0 0.610 0.600 0.610 0.600 0.610 238,000 145,080 0.6096 0.591 0.581 0.591 0.581 0.591 245,651 0.5906 1.67%
2025-08-25 0 0.600 0.600 0.610 0.590 0.620 48,000 29,440 0.6133 0.581 0.581 0.591 0.572 0.601 49,543 0.5942 1.69%
2025-08-22 0 0.590 0.590 0.600 0.590 0.600 84,000 50,380 0.5998 0.572 0.572 0.581 0.572 0.581 86,701 0.5811 -1.67%
2025-08-21 0 0.600 0.590 0.610 0.600 0.600 332,000 199,200 0.6000 0.581 0.572 0.591 0.581 0.581 342,673 0.5813 0.00%
2025-08-20 0 0.600 0.590 0.600 0.600 0.600 36,000 21,600 0.6000 0.581 0.572 0.581 0.581 0.581 37,157 0.5813 0.00%
2025-08-19 0 0.600 0.600 0.610 0.600 0.600 98,000 58,800 0.6000 0.581 0.581 0.591 0.581 0.581 101,151 0.5813 0.00%
2025-08-18 0 0.600 0.600 0.610 0.590 0.600 308,000 184,500 0.5990 0.581 0.581 0.591 0.572 0.581 317,902 0.5804 1.69%
2025-08-15 0 0.590 0.590 0.600 0.580 0.600 368,000 215,540 0.5857 0.572 0.572 0.581 0.562 0.581 379,831 0.5675 -1.67%
2025-08-14 0 0.600 0.590 0.600 0.600 0.600 334,000 200,400 0.6000 0.581 0.572 0.581 0.581 0.581 344,738 0.5813 -1.64%
2025-08-13 0 0.610 0.600 0.610 0.600 0.610 146,000 87,900 0.6021 0.591 0.581 0.591 0.581 0.591 150,694 0.5833 0.00%
2025-08-12 0 0.610 0.600 0.610 0.600 0.620 484,000 292,680 0.6047 0.591 0.581 0.591 0.581 0.601 499,560 0.5859 1.67%
2025-08-11 0 0.600 0.600 0.610 0.600 0.600 66,000 39,660 0.6009 0.581 0.581 0.591 0.581 0.581 68,122 0.5822 0.00%
2025-08-08 0 0.600 0.600 0.610 - - 0 0 - 0.581 0.581 0.591 - - 0 - 0.00%
2025-08-07 0 0.600 0.600 0.610 0.600 0.600 48,000 28,800 0.6000 0.581 0.581 0.591 0.581 0.581 49,543 0.5813 0.00%
2025-08-06 0 0.600 0.600 0.610 0.600 0.600 46,000 27,600 0.6000 0.581 0.581 0.591 0.581 0.581 47,479 0.5813 0.00%
2025-08-05 0 0.600 0.600 0.610 0.590 0.600 54,000 32,100 0.5944 0.581 0.581 0.591 0.572 0.581 55,736 0.5759 0.00%
2025-08-04 0 0.600 0.600 0.610 0.600 0.610 188,000 113,800 0.6053 0.581 0.581 0.591 0.581 0.591 194,044 0.5865 0.00%
2025-08-01 0 0.600 0.600 0.620 0.590 0.600 152,000 91,100 0.5993 0.581 0.581 0.601 0.572 0.581 156,887 0.5807 0.00%
2025-07-31 0 0.600 0.600 0.610 0.600 0.610 4,000 2,420 0.6050 0.581 0.581 0.591 0.581 0.591 4,129 0.5862 -1.64%
2025-07-30 0 0.610 0.600 0.610 0.600 0.610 124,000 75,140 0.6060 0.591 0.581 0.591 0.581 0.591 127,986 0.5871 1.67%
2025-07-29 0 0.600 0.590 0.610 0.600 0.610 100,000 60,100 0.6010 0.581 0.572 0.591 0.581 0.591 103,215 0.5823 0.00%
2025-07-28 0 0.600 0.600 0.610 0.600 0.600 112,000 67,200 0.6000 0.581 0.581 0.591 0.581 0.581 115,601 0.5813 -1.64%
2025-07-25 0 0.610 0.600 0.610 0.600 0.610 50,000 30,480 0.6096 0.591 0.581 0.591 0.581 0.591 51,607 0.5906 1.67%
2025-07-24 0 0.600 0.600 0.610 0.600 0.600 602,000 361,200 0.6000 0.581 0.581 0.591 0.581 0.581 621,354 0.5813 0.00%
2025-07-23 0 0.600 0.590 0.600 0.590 0.600 410,000 244,640 0.5967 0.581 0.572 0.581 0.572 0.581 423,181 0.5781 1.69%
2025-07-22 0 0.590 0.590 0.600 0.580 0.600 1,490,000 882,380 0.5922 0.572 0.572 0.581 0.562 0.581 1,537,902 0.5738 -6.35%
2025-07-21 0 0.630 0.620 0.630 0.620 0.630 272,000 169,780 0.6242 0.610 0.601 0.610 0.601 0.610 280,745 0.6047 0.00%
2025-07-18 0 0.630 0.620 0.630 0.600 0.630 680,000 420,640 0.6186 0.610 0.601 0.610 0.581 0.610 701,861 0.5993 3.28%
2025-07-17 0 0.610 0.600 0.610 0.600 0.610 108,000 64,820 0.6002 0.591 0.581 0.591 0.581 0.591 111,472 0.5815 1.67%
2025-07-16 0 0.600 0.600 0.610 0.600 0.610 104,000 62,420 0.6002 0.581 0.581 0.591 0.581 0.591 107,343 0.5815 0.00%
2025-07-15 0 0.600 0.600 0.620 0.600 0.610 176,000 107,300 0.6097 0.581 0.581 0.601 0.581 0.591 181,658 0.5907 0.00%
2025-07-14 0 0.600 0.600 0.620 0.600 0.630 416,000 251,960 0.6057 0.581 0.581 0.601 0.581 0.610 429,374 0.5868 -1.64%
2025-07-11 0 0.610 0.610 0.620 0.610 0.630 608,000 376,160 0.6187 0.591 0.591 0.601 0.591 0.610 627,547 0.5994 0.00%
2025-07-10 0 0.610 0.590 0.610 0.590 0.610 508,000 304,800 0.6000 0.591 0.572 0.591 0.572 0.591 524,332 0.5813 3.39%
2025-07-09 0 0.590 0.580 0.590 0.590 0.590 158,000 93,220 0.5900 0.572 0.562 0.572 0.572 0.572 163,080 0.5716 0.00%
2025-07-08 0 0.590 0.590 0.600 0.590 0.600 252,561 151,296 0.5990 0.572 0.572 0.581 0.572 0.581 260,681 0.5804 0.00%
2025-07-07 0 0.590 0.590 0.600 0.580 0.600 538,000 318,480 0.5920 0.572 0.572 0.581 0.562 0.581 555,296 0.5735 0.00%
2025-07-04 0 0.590 0.590 0.600 0.580 0.600 132,000 78,560 0.5952 0.572 0.572 0.581 0.562 0.581 136,244 0.5766 0.00%
2025-07-03 0 0.590 0.580 0.590 0.590 0.590 264,000 155,760 0.5900 0.572 0.562 0.572 0.572 0.572 272,487 0.5716 0.00%
2025-07-02 0 0.590 0.580 0.590 0.580 0.590 186,000 108,240 0.5819 0.572 0.562 0.572 0.562 0.572 191,980 0.5638 3.51%
2025-06-30 0 0.570 0.570 0.580 0.570 0.570 146,000 83,220 0.5700 0.552 0.552 0.562 0.552 0.552 150,694 0.5522 0.00%
2025-06-27 0 0.570 0.560 0.570 0.560 0.570 260,000 147,520 0.5674 0.552 0.543 0.552 0.543 0.552 268,359 0.5497 1.79%
2025-06-26 0 0.560 0.560 0.570 0.560 0.570 378,000 214,160 0.5666 0.543 0.543 0.552 0.543 0.552 390,152 0.5489 0.00%
2025-06-25 0 0.560 0.560 0.570 0.560 0.570 170,000 96,000 0.5647 0.543 0.543 0.552 0.543 0.552 175,465 0.5471 -1.75%
2025-06-24 0 0.570 0.560 0.570 0.560 0.570 618,000 348,820 0.5644 0.552 0.543 0.552 0.543 0.552 637,868 0.5469 0.00%
2025-06-23 0 0.570 0.570 0.580 0.560 0.570 316,000 178,600 0.5652 0.552 0.552 0.562 0.543 0.552 326,159 0.5476 0.00%
2025-06-20 0 0.570 0.570 0.580 - - 0 0 - 0.552 0.552 0.562 - - 0 - 0.00%
2025-06-19 0 0.570 0.560 0.580 0.560 0.570 242,000 137,420 0.5679 0.552 0.543 0.562 0.543 0.552 249,780 0.5502 0.00%
2025-06-18 0 0.570 0.560 0.570 0.560 0.570 186,000 104,920 0.5641 0.552 0.543 0.552 0.543 0.552 191,980 0.5465 1.79%
2025-06-17 0 0.560 0.560 0.570 0.560 0.560 50,000 28,000 0.5600 0.543 0.543 0.552 0.543 0.543 51,607 0.5426 0.00%
2025-06-16 0 0.560 0.560 0.570 0.560 0.570 274,000 154,920 0.5654 0.543 0.543 0.552 0.543 0.552 282,809 0.5478 0.00%
2025-06-13 0 0.560 0.560 0.570 0.550 0.580 252,000 141,400 0.5611 0.543 0.543 0.552 0.533 0.562 260,102 0.5436 -1.75%
2025-06-12 0 0.570 0.570 0.580 0.560 0.570 456,000 259,860 0.5699 0.552 0.552 0.562 0.543 0.552 470,660 0.5521 0.00%
2025-06-11 0 0.570 0.560 0.570 0.560 0.570 200,000 113,000 0.5650 0.552 0.543 0.552 0.543 0.552 206,430 0.5474 1.79%
2025-06-10 0 0.560 0.560 0.570 0.560 0.560 84,000 47,040 0.5600 0.543 0.543 0.552 0.543 0.543 86,701 0.5426 -1.75%
2025-06-09 0 0.570 0.560 0.570 0.560 0.570 74,000 41,520 0.5611 0.552 0.543 0.552 0.543 0.552 76,379 0.5436 1.79%
2025-06-06 0 0.560 0.550 0.560 0.560 0.560 23,239 13,013 0.5600 0.543 0.533 0.543 0.543 0.543 23,986 0.5425 0.00%
2025-06-05 0 0.560 0.550 0.560 0.560 0.560 202,000 113,120 0.5600 0.543 0.533 0.543 0.543 0.543 208,494 0.5426 0.00%
2025-06-04 0 0.560 0.560 0.570 0.560 0.560 17,600 9,792 0.5564 0.543 0.543 0.552 0.543 0.543 18,166 0.5390 0.00%
2025-06-03 0 0.560 0.560 0.570 0.560 0.570 50,000 28,060 0.5612 0.543 0.543 0.552 0.543 0.552 51,607 0.5437 -1.75%
2025-06-02 0 0.570 0.550 0.570 0.550 0.570 194,000 109,520 0.5645 0.552 0.533 0.552 0.533 0.552 200,237 0.5470 3.64%
2025-05-30 0 0.550 0.550 0.560 0.550 0.560 40,000 22,200 0.5550 0.533 0.533 0.543 0.533 0.543 41,286 0.5377 0.00%
2025-05-29 0 0.550 0.550 0.570 0.550 0.570 118,000 66,060 0.5598 0.533 0.533 0.552 0.533 0.552 121,794 0.5424 0.00%
2025-05-28 0 0.550 0.550 0.560 0.550 0.560 304,000 167,540 0.5511 0.533 0.533 0.543 0.533 0.543 313,773 0.5340 -1.79%
2025-05-27 0 0.560 0.550 0.570 0.560 0.560 20,000 11,200 0.5600 0.543 0.533 0.552 0.543 0.543 20,643 0.5426 0.00%
2025-05-26 0 0.560 0.550 0.560 0.550 0.560 52,000 29,100 0.5596 0.543 0.533 0.543 0.533 0.543 53,672 0.5422 1.82%
2025-05-23 0 0.550 0.550 0.560 0.550 0.550 30,000 16,500 0.5500 0.533 0.533 0.543 0.533 0.533 30,964 0.5329 0.00%
2025-05-22 0 0.550 0.550 0.570 0.550 0.560 240,000 132,300 0.5513 0.533 0.533 0.552 0.533 0.543 247,716 0.5341 -1.79%
2025-05-21 0 0.560 0.550 0.560 0.560 0.560 218,000 122,080 0.5600 0.543 0.533 0.543 0.543 0.543 225,008 0.5426 0.00%
2025-05-20 0 0.560 0.560 0.570 0.560 0.570 38,000 21,540 0.5668 0.543 0.543 0.552 0.543 0.552 39,222 0.5492 -1.75%
2025-05-19 0 0.570 0.560 0.570 0.560 0.570 256,000 143,720 0.5614 0.552 0.543 0.552 0.543 0.552 264,230 0.5439 1.79%
2025-05-16 0 0.560 0.560 0.570 0.560 0.560 104,000 58,240 0.5600 0.543 0.543 0.552 0.543 0.543 107,343 0.5426 0.00%
2025-05-15 0 0.560 0.560 0.570 0.560 0.560 22,000 12,320 0.5600 0.543 0.543 0.552 0.543 0.543 22,707 0.5426 -1.75%
2025-05-14 0 0.570 0.560 0.570 0.560 0.570 140,000 78,500 0.5607 0.552 0.543 0.552 0.543 0.552 144,501 0.5432 0.00%
2025-05-13 0 0.570 0.550 0.570 0.570 0.570 16,000 9,120 0.5700 0.552 0.533 0.552 0.552 0.552 16,514 0.5522 0.00%
2025-05-12 0 0.570 0.550 0.570 0.570 0.570 242,000 137,940 0.5700 0.552 0.533 0.552 0.552 0.552 249,780 0.5522 3.64%
2025-05-09 0 0.550 0.560 0.570 0.550 0.550 4,000 2,200 0.5500 0.533 0.543 0.552 0.533 0.533 4,129 0.5329 -3.51%
2025-05-08 0 0.570 0.550 0.570 0.570 0.570 14,000 7,980 0.5700 0.552 0.533 0.552 0.552 0.552 14,450 0.5522 1.79%
2025-05-07 0 0.560 0.550 0.560 0.550 0.560 64,000 35,660 0.5572 0.543 0.533 0.543 0.533 0.543 66,058 0.5398 1.82%
2025-05-06 0 0.550 0.540 0.550 0.550 0.550 40,000 22,000 0.5500 0.533 0.523 0.533 0.533 0.533 41,286 0.5329 0.00%
2025-05-02 0 0.550 0.550 0.560 0.550 0.560 78,000 42,980 0.5510 0.533 0.533 0.543 0.533 0.543 80,508 0.5339 0.29%
2025-04-30 0 0.570 0.570 0.580 0.570 0.580 298,000 170,260 0.5713 0.531 0.531 0.541 0.531 0.541 319,695 0.5326 0.00%
2025-04-29 0 0.570 0.570 0.580 0.560 0.580 256,000 146,260 0.5713 0.531 0.531 0.541 0.522 0.541 274,637 0.5326 1.79%
2025-04-28 0 0.560 0.550 0.570 0.550 0.560 10,000 5,580 0.5580 0.522 0.513 0.531 0.513 0.522 10,728 0.5201 1.82%
2025-04-25 0 0.550 0.550 0.570 0.550 0.570 144,000 81,600 0.5667 0.513 0.513 0.531 0.513 0.531 154,484 0.5282 0.00%
2025-04-24 0 0.550 0.550 0.570 0.550 0.550 20,000 11,000 0.5500 0.513 0.513 0.531 0.513 0.513 21,456 0.5127 -1.79%
2025-04-23 0 0.560 0.560 0.570 0.550 0.570 60,000 33,620 0.5603 0.522 0.522 0.531 0.513 0.531 64,368 0.5223 1.82%
2025-04-22 0 0.550 0.550 0.570 0.550 0.570 120,000 66,960 0.5580 0.513 0.513 0.531 0.513 0.531 128,736 0.5201 0.00%
2025-04-17 0 0.550 0.540 0.560 0.550 0.550 20,000 11,000 0.5500 0.513 0.503 0.522 0.513 0.513 21,456 0.5127 -1.79%
2025-04-16 0 0.560 0.540 0.560 0.550 0.560 30,000 16,660 0.5553 0.522 0.503 0.522 0.513 0.522 32,184 0.5176 1.82%
2025-04-15 0 0.550 0.550 0.560 0.550 0.560 42,000 23,500 0.5595 0.513 0.513 0.522 0.513 0.522 45,058 0.5216 0.00%
2025-04-14 0 0.550 0.550 0.560 0.550 0.560 8,000 4,460 0.5575 0.513 0.513 0.522 0.513 0.522 8,582 0.5197 0.00%
2025-04-11 0 0.550 0.540 0.560 0.540 0.550 56,000 30,780 0.5496 0.513 0.503 0.522 0.503 0.513 60,077 0.5123 -1.79%
2025-04-10 0 0.560 0.550 0.560 0.540 0.560 148,000 81,940 0.5536 0.522 0.513 0.522 0.503 0.522 158,775 0.5161 1.82%
2025-04-09 0 0.550 0.540 0.550 0.540 0.550 172,000 92,980 0.5406 0.513 0.503 0.513 0.503 0.513 184,522 0.5039 1.85%
2025-04-08 0 0.540 0.530 0.540 0.530 0.550 135,079 72,813 0.5390 0.503 0.494 0.503 0.494 0.513 144,913 0.5025 1.89%
2025-04-07 0 0.530 0.520 0.540 0.530 0.550 906,000 482,820 0.5329 0.494 0.485 0.503 0.494 0.513 971,959 0.4967 -5.36%
2025-04-03 0 0.560 0.560 0.570 0.550 0.560 134,000 74,840 0.5585 0.522 0.522 0.531 0.513 0.522 143,756 0.5206 0.00%
2025-04-02 0 0.560 0.550 0.560 0.550 0.570 388,000 215,960 0.5566 0.522 0.513 0.522 0.513 0.531 416,247 0.5188 1.82%
2025-04-01 0 0.550 0.550 0.560 0.550 0.570 28,000 15,760 0.5629 0.513 0.513 0.522 0.513 0.531 30,038 0.5247 -1.79%
2025-03-31 0 0.560 0.550 0.560 0.550 0.570 646,000 360,500 0.5580 0.522 0.513 0.522 0.513 0.531 693,030 0.5202 -1.75%
2025-03-28 0 0.570 0.570 0.580 0.570 0.580 166,000 95,820 0.5772 0.531 0.531 0.541 0.531 0.541 178,085 0.5381 0.00%
2025-03-27 0 0.570 0.570 0.580 0.570 0.580 116,000 67,040 0.5779 0.531 0.531 0.541 0.531 0.541 124,445 0.5387 0.00%
2025-03-26 0 0.570 0.570 0.580 0.570 0.570 24,000 13,680 0.5700 0.531 0.531 0.541 0.531 0.531 25,747 0.5313 -1.72%
2025-03-25 0 0.580 0.570 0.580 0.570 0.580 68,000 39,280 0.5776 0.541 0.531 0.541 0.531 0.541 72,951 0.5384 0.00%
2025-03-24 0 0.580 0.570 0.580 0.570 0.580 36,000 20,640 0.5733 0.541 0.531 0.541 0.531 0.541 38,621 0.5344 0.00%
2025-03-21 0 0.580 0.570 0.580 0.570 0.580 122,000 69,660 0.5710 0.541 0.531 0.541 0.531 0.541 130,882 0.5322 1.75%
2025-03-20 0 0.570 0.570 0.580 0.560 0.590 208,000 118,840 0.5713 0.531 0.531 0.541 0.522 0.550 223,143 0.5326 -1.72%
2025-03-19 0 0.580 0.580 0.590 0.570 0.590 514,000 298,500 0.5807 0.541 0.541 0.550 0.531 0.550 551,420 0.5413 -1.69%
2025-03-18 0 0.590 0.580 0.590 0.580 0.590 94,000 54,740 0.5823 0.550 0.541 0.550 0.541 0.550 100,843 0.5428 0.00%
2025-03-17 0 0.590 0.580 0.590 0.580 0.590 148,000 86,160 0.5822 0.550 0.541 0.550 0.541 0.550 158,775 0.5427 0.00%
2025-03-14 0 0.590 0.580 0.590 0.580 0.590 308,005 181,662 0.5898 0.550 0.541 0.550 0.541 0.550 330,429 0.5498 0.00%
2025-03-13 0 0.590 0.580 0.600 0.580 0.590 334,000 195,640 0.5857 0.550 0.541 0.559 0.541 0.550 358,316 0.5460 0.00%
2025-03-12 0 0.590 0.580 0.590 0.580 0.600 264,000 154,260 0.5843 0.550 0.541 0.550 0.541 0.559 283,220 0.5447 -1.67%
2025-03-11 0 0.600 0.580 0.600 0.570 0.600 350,000 203,500 0.5814 0.559 0.541 0.559 0.531 0.559 375,481 0.5420 3.45%
2025-03-10 0 0.580 0.580 0.590 0.570 0.600 1,006,000 588,260 0.5848 0.541 0.541 0.550 0.531 0.559 1,079,239 0.5451 -1.69%
2025-03-07 0 0.590 0.570 0.590 0.570 0.590 1,456,000 844,240 0.5798 0.550 0.531 0.550 0.531 0.550 1,562,000 0.5405 -1.67%
2025-03-06 0 0.600 0.590 0.600 0.580 0.600 642,000 378,820 0.5901 0.559 0.550 0.559 0.541 0.559 688,739 0.5500 3.45%
2025-03-05 0 0.580 0.570 0.580 0.560 0.590 492,000 285,300 0.5799 0.541 0.531 0.541 0.522 0.550 527,819 0.5405 3.57%
2025-03-04 0 0.560 0.560 0.570 - - 0 0 - 0.522 0.522 0.531 - - 0 - 0.00%
2025-03-03 0 0.560 0.560 0.570 0.560 0.570 92,000 51,920 0.5643 0.522 0.522 0.531 0.522 0.531 98,698 0.5261 0.00%
2025-02-28 0 0.560 0.560 0.570 0.560 0.580 108,000 60,880 0.5637 0.522 0.522 0.531 0.522 0.541 115,863 0.5254 -1.75%
2025-02-27 0 0.570 0.570 0.580 0.550 0.580 458,000 259,180 0.5659 0.531 0.531 0.541 0.513 0.541 491,344 0.5275 0.00%
2025-02-26 0 0.570 0.560 0.570 0.560 0.580 294,000 167,680 0.5703 0.531 0.522 0.531 0.522 0.541 315,404 0.5316 1.79%
2025-02-25 0 0.560 0.560 0.570 0.560 0.560 142,000 79,520 0.5600 0.522 0.522 0.531 0.522 0.522 152,338 0.5220 1.82%
2025-02-24 0 0.550 0.550 0.570 0.550 0.550 22,000 12,100 0.5500 0.513 0.513 0.531 0.513 0.513 23,602 0.5127 -1.79%
2025-02-21 0 0.560 0.560 0.570 0.550 0.570 150,000 83,700 0.5580 0.522 0.522 0.531 0.513 0.531 160,920 0.5201 0.00%
2025-02-20 0 0.560 0.550 0.570 0.560 0.560 116,160 65,075 0.5602 0.522 0.513 0.531 0.522 0.522 124,617 0.5222 0.00%
2025-02-19 0 0.560 0.550 0.560 0.540 0.560 66,000 36,180 0.5482 0.522 0.513 0.522 0.503 0.522 70,805 0.5110 1.82%
2025-02-18 0 0.550 0.550 0.560 0.550 0.550 296,000 162,800 0.5500 0.513 0.513 0.522 0.513 0.513 317,550 0.5127 0.00%
2025-02-17 0 0.550 0.550 0.560 0.550 0.560 542,000 299,600 0.5528 0.513 0.513 0.522 0.513 0.522 581,459 0.5153 -1.79%
2025-02-14 0 0.560 0.560 0.570 0.560 0.560 190,000 106,400 0.5600 0.522 0.522 0.531 0.522 0.522 203,832 0.5220 0.00%
2025-02-13 0 0.560 0.560 0.570 0.560 0.570 242,000 136,740 0.5650 0.522 0.522 0.531 0.522 0.531 259,618 0.5267 -1.75%
2025-02-12 0 0.570 0.570 0.580 0.550 0.580 206,000 116,020 0.5632 0.531 0.531 0.541 0.513 0.541 220,997 0.5250 1.79%
2025-02-11 0 0.560 0.550 0.560 0.560 0.560 16,000 8,960 0.5600 0.522 0.513 0.522 0.522 0.522 17,165 0.5220 0.00%
2025-02-10 0 0.560 0.560 0.570 0.550 0.560 84,000 46,680 0.5557 0.522 0.522 0.531 0.513 0.522 90,115 0.5180 0.00%
2025-02-07 0 0.560 0.550 0.570 0.550 0.570 256,000 142,620 0.5571 0.522 0.513 0.531 0.513 0.531 274,637 0.5193 -1.75%
2025-02-06 0 0.570 0.550 0.570 0.550 0.570 24,000 13,620 0.5675 0.531 0.513 0.531 0.513 0.531 25,747 0.5290 1.79%
2025-02-05 0 0.560 0.550 0.570 0.550 0.560 12,000 6,620 0.5517 0.522 0.513 0.531 0.513 0.522 12,874 0.5142 0.00%
2025-02-04 0 0.560 0.550 0.570 0.560 0.570 128,000 71,700 0.5602 0.522 0.513 0.531 0.522 0.531 137,319 0.5221 0.00%
2025-02-03 0 0.560 0.560 0.570 0.550 0.550 8,000 4,440 0.5550 0.522 0.522 0.531 0.513 0.513 8,582 0.5173 -1.75%
2025-01-28 0 0.570 0.550 0.590 0.570 0.570 12,000 6,840 0.5700 0.531 0.513 0.550 0.531 0.531 12,874 0.5313 0.00%
2025-01-27 0 0.570 0.560 0.570 0.560 0.570 64,000 35,940 0.5616 0.531 0.522 0.531 0.522 0.531 68,659 0.5235 1.79%
2025-01-24 0 0.560 0.560 0.580 0.560 0.560 46,000 25,760 0.5600 0.522 0.522 0.541 0.522 0.522 49,349 0.5220 0.00%
2025-01-23 0 0.560 0.540 0.560 - - 0 0 - 0.522 0.503 0.522 - - 0 - 0.00%
2025-01-22 0 0.560 0.550 0.560 0.550 0.560 104,000 58,080 0.5585 0.522 0.513 0.522 0.513 0.522 111,571 0.5206 1.82%
2025-01-21 0 0.550 0.540 0.550 0.550 0.550 14,000 7,700 0.5500 0.513 0.503 0.513 0.513 0.513 15,019 0.5127 0.00%
2025-01-20 0 0.550 0.540 0.560 0.540 0.550 40,000 21,900 0.5475 0.513 0.503 0.522 0.503 0.513 42,912 0.5103 0.00%
2025-01-17 0 0.550 0.540 0.560 0.550 0.550 62,000 34,100 0.5500 0.513 0.503 0.522 0.513 0.513 66,514 0.5127 0.00%
2025-01-16 0 0.550 0.540 0.550 0.540 0.550 180,000 97,380 0.5410 0.513 0.503 0.513 0.503 0.513 193,104 0.5043 0.00%
2025-01-15 0 0.550 0.540 0.550 0.550 0.550 12,000 6,600 0.5500 0.513 0.503 0.513 0.513 0.513 12,874 0.5127 0.00%
2025-01-14 0 0.550 0.540 0.560 0.550 0.550 32,000 17,600 0.5500 0.513 0.503 0.522 0.513 0.513 34,330 0.5127 0.00%
2025-01-13 0 0.550 0.540 0.550 0.540 0.550 454,000 247,700 0.5456 0.513 0.503 0.513 0.503 0.513 487,052 0.5086 -1.79%
2025-01-10 0 0.560 0.550 0.560 0.550 0.560 226,000 124,380 0.5504 0.522 0.513 0.522 0.513 0.522 242,453 0.5130 -1.75%
2025-01-09 0 0.570 0.550 0.570 0.550 0.590 44,000 24,560 0.5582 0.531 0.513 0.531 0.513 0.550 47,203 0.5203 1.79%
2025-01-08 0 0.560 0.550 0.570 0.560 0.560 18,000 10,080 0.5600 0.522 0.513 0.531 0.522 0.522 19,310 0.5220 -1.75%
2025-01-07 0 0.570 0.550 0.570 0.540 0.570 12,000 6,700 0.5583 0.531 0.513 0.531 0.503 0.531 12,874 0.5204 1.79%
2025-01-06 0 0.560 0.550 0.570 0.550 0.560 202,000 111,320 0.5511 0.522 0.513 0.531 0.513 0.522 216,706 0.5137 -3.45%
2025-01-03 0 0.580 0.550 0.580 - - 0 0 - 0.541 0.513 0.541 - - 0 - 0.00%
2025-01-02 0 0.580 0.550 0.580 - - 0 0 - 0.541 0.513 0.541 - - 0 - 0.00%
2024-12-31 0 0.580 0.560 0.580 - - 0 0 - 0.541 0.522 0.541 - - 0 - 0.00%
2024-12-30 0 0.580 0.560 0.580 0.550 0.580 14,000 7,860 0.5614 0.541 0.522 0.541 0.513 0.541 15,019 0.5233 0.00%
2024-12-27 0 0.580 0.550 0.580 - - 0 0 - 0.541 0.513 0.541 - - 0 - 0.00%
2024-12-24 0 0.580 0.540 0.580 0.550 0.580 114,000 64,500 0.5658 0.541 0.503 0.541 0.513 0.541 122,299 0.5274 1.75%
2024-12-23 0 0.570 0.540 0.570 0.540 0.570 528,000 288,120 0.5457 0.531 0.503 0.531 0.503 0.531 566,440 0.5087 1.79%
2024-12-20 0 0.560 0.550 0.560 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2024-12-19 0 0.560 0.560 0.570 0.560 0.560 52,000 29,120 0.5600 0.522 0.522 0.531 0.522 0.522 55,786 0.5220 -1.75%
2024-12-18 0 0.570 0.560 0.570 0.550 0.570 216,000 120,760 0.5591 0.531 0.522 0.531 0.513 0.531 231,725 0.5211 1.79%
2024-12-17 0 0.560 0.560 0.570 0.560 0.570 10,000 5,680 0.5680 0.522 0.522 0.531 0.522 0.531 10,728 0.5295 -1.75%
2024-12-16 0 0.570 0.560 0.570 0.550 0.570 142,000 80,300 0.5655 0.531 0.522 0.531 0.513 0.531 152,338 0.5271 1.79%
2024-12-13 0 0.560 0.550 0.570 - - 0 0 - 0.522 0.513 0.531 - - 0 - 0.00%
2024-12-12 0 0.560 0.550 0.570 - - 0 0 - 0.522 0.513 0.531 - - 0 - 0.00%
2024-12-11 0 0.560 0.550 0.560 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2024-12-10 0 0.560 0.550 0.560 0.560 0.560 36,000 20,160 0.5600 0.522 0.513 0.522 0.522 0.522 38,621 0.5220 1.82%
2024-12-09 0 0.550 0.550 0.570 0.550 0.560 52,000 29,100 0.5596 0.513 0.513 0.531 0.513 0.522 55,786 0.5216 0.00%
2024-12-06 0 0.550 0.550 0.560 - - 0 0 - 0.513 0.513 0.522 - - 0 - 0.00%
2024-12-05 0 0.550 0.550 0.560 0.550 0.550 160,000 88,000 0.5500 0.513 0.513 0.522 0.513 0.513 171,648 0.5127 -1.79%
2024-12-04 0 0.560 0.550 0.570 0.560 0.560 30,000 16,800 0.5600 0.522 0.513 0.531 0.522 0.522 32,184 0.5220 0.00%
2024-12-03 0 0.560 0.550 0.560 0.550 0.570 30,000 16,820 0.5607 0.522 0.513 0.522 0.513 0.531 32,184 0.5226 1.82%
2024-12-02 0 0.550 0.560 0.580 0.550 0.570 148,000 83,560 0.5646 0.513 0.522 0.541 0.513 0.531 158,775 0.5263 -1.79%
2024-11-29 0 0.560 0.560 0.570 0.560 0.560 24,000 13,440 0.5600 0.522 0.522 0.531 0.522 0.522 25,747 0.5220 0.00%
2024-11-28 0 0.560 0.550 0.570 - - 0 0 - 0.522 0.513 0.531 - - 0 - 0.00%
2024-11-27 0 0.560 0.550 0.570 0.550 0.570 110,000 60,640 0.5513 0.522 0.513 0.531 0.513 0.531 118,008 0.5139 0.00%
2024-11-26 0 0.560 0.550 0.570 0.550 0.560 46,000 25,740 0.5596 0.522 0.513 0.531 0.513 0.522 49,349 0.5216 1.82%
2024-11-25 0 0.550 0.550 0.560 0.550 0.560 128,000 70,640 0.5519 0.513 0.513 0.522 0.513 0.522 137,319 0.5144 -1.79%
2024-11-22 0 0.560 0.560 0.580 0.560 0.560 26,000 14,560 0.5600 0.522 0.522 0.541 0.522 0.522 27,893 0.5220 0.00%
2024-11-21 0 0.560 0.550 0.580 0.560 0.570 50,000 28,480 0.5696 0.522 0.513 0.541 0.522 0.531 53,640 0.5309 -1.75%
2024-11-20 0 0.570 0.560 0.570 0.570 0.570 70,000 39,900 0.5700 0.531 0.522 0.531 0.531 0.531 75,096 0.5313 1.79%
2024-11-19 0 0.560 0.550 0.570 0.550 0.550 38,000 20,900 0.5500 0.522 0.513 0.531 0.513 0.513 40,766 0.5127 0.00%
2024-11-18 0 0.560 0.550 0.560 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2024-11-15 0 0.560 0.560 0.570 - - 0 0 - 0.522 0.522 0.531 - - 0 - 1.82%
2024-11-14 0 0.550 0.550 0.570 0.550 0.560 12,000 6,700 0.5583 0.513 0.513 0.531 0.513 0.522 12,874 0.5204 -1.79%
2024-11-13 0 0.560 0.560 0.570 0.560 0.570 162,000 91,740 0.5663 0.522 0.522 0.531 0.522 0.531 173,794 0.5279 -1.75%
2024-11-12 0 0.570 0.560 0.570 0.560 0.570 162,000 91,120 0.5625 0.531 0.522 0.531 0.522 0.531 173,794 0.5243 0.00%
2024-11-11 0 0.570 0.570 0.600 0.560 0.570 136,000 76,520 0.5626 0.531 0.531 0.559 0.522 0.531 145,901 0.5245 1.79%
2024-11-08 0 0.560 0.560 0.580 0.560 0.560 38,000 21,460 0.5647 0.522 0.522 0.541 0.522 0.522 40,766 0.5264 -1.75%
2024-11-07 0 0.570 0.560 0.580 - - 0 0 - 0.531 0.522 0.541 - - 0 - 0.00%
2024-11-06 0 0.570 0.560 0.580 0.560 0.570 202,000 115,020 0.5694 0.531 0.522 0.541 0.522 0.531 216,706 0.5308 1.79%
2024-11-05 0 0.560 0.560 0.570 0.550 0.570 420,000 235,640 0.5610 0.522 0.522 0.531 0.513 0.531 450,577 0.5230 0.00%
2024-11-04 0 0.560 0.560 0.570 0.560 0.570 32,000 18,200 0.5688 0.522 0.522 0.531 0.522 0.531 34,330 0.5302 0.00%
2024-11-01 0 0.560 0.560 0.580 0.560 0.570 26,000 14,760 0.5677 0.522 0.522 0.541 0.522 0.531 27,893 0.5292 -1.75%
2024-10-31 0 0.570 0.560 0.580 0.570 0.570 22,000 12,540 0.5700 0.531 0.522 0.541 0.531 0.531 23,602 0.5313 0.00%
2024-10-30 0 0.570 0.560 0.570 0.560 0.580 250,000 140,840 0.5634 0.531 0.522 0.531 0.522 0.541 268,201 0.5251 0.00%
2024-10-29 0 0.570 0.570 0.590 - - 0 0 - 0.531 0.531 0.550 - - 0 - 0.00%
2024-10-28 0 0.570 0.550 0.580 0.570 0.570 64,000 36,480 0.5700 0.531 0.513 0.541 0.531 0.531 68,659 0.5313 0.00%
2024-10-25 0 0.570 0.570 0.590 0.570 0.570 62,000 35,520 0.5729 0.531 0.531 0.550 0.531 0.531 66,514 0.5340 -1.72%
2024-10-24 0 0.580 0.570 0.590 - - 0 0 - 0.541 0.531 0.550 - - 0 - 0.00%
2024-10-23 0 0.580 0.570 0.580 0.580 0.580 16,000 9,280 0.5800 0.541 0.531 0.541 0.541 0.541 17,165 0.5406 0.00%
2024-10-22 0 0.580 0.570 0.580 - - 0 0 - 0.541 0.531 0.541 - - 0 - -1.69%
2024-10-21 0 0.590 0.570 0.590 0.570 0.590 230,000 133,240 0.5793 0.550 0.531 0.550 0.531 0.550 246,745 0.5400 1.72%
2024-10-18 0 0.580 0.570 0.580 0.560 0.580 136,000 77,320 0.5685 0.541 0.531 0.541 0.522 0.541 145,901 0.5299 3.57%
2024-10-17 0 0.560 0.560 0.580 0.560 0.570 190,000 107,080 0.5636 0.522 0.522 0.541 0.522 0.531 203,832 0.5253 0.00%
2024-10-16 0 0.560 0.560 0.580 0.560 0.560 4,000 2,240 0.5600 0.522 0.522 0.541 0.522 0.522 4,291 0.5220 -1.75%
2024-10-15 0 0.570 0.560 0.570 0.560 0.580 116,000 65,740 0.5667 0.531 0.522 0.531 0.522 0.541 124,445 0.5283 -1.72%
2024-10-14 0 0.580 0.560 0.580 0.570 0.580 190,000 110,100 0.5795 0.541 0.522 0.541 0.531 0.541 203,832 0.5401 0.00%
2024-10-10 0 0.580 0.560 0.580 0.570 0.580 120,000 68,800 0.5733 0.541 0.522 0.541 0.531 0.541 128,736 0.5344 1.75%
2024-10-09 0 0.570 0.560 0.580 0.560 0.570 86,000 49,000 0.5698 0.531 0.522 0.541 0.522 0.531 92,261 0.5311 -1.72%
2024-10-08 0 0.580 0.560 0.580 0.580 0.600 64,000 37,880 0.5919 0.541 0.522 0.541 0.541 0.559 68,659 0.5517 -3.33%
2024-10-07 0 0.600 0.590 0.600 0.580 0.600 120,000 70,780 0.5898 0.559 0.550 0.559 0.541 0.559 128,736 0.5498 1.69%
2024-10-04 0 0.590 0.580 0.590 0.570 0.590 84,000 48,900 0.5821 0.550 0.541 0.550 0.531 0.550 90,115 0.5426 3.51%
2024-10-03 0 0.570 0.570 0.580 0.560 0.580 742,000 420,260 0.5664 0.531 0.531 0.541 0.522 0.541 796,019 0.5280 0.00%
2024-10-02 0 0.570 0.570 0.580 0.570 0.590 304,000 176,400 0.5803 0.531 0.531 0.541 0.531 0.550 326,132 0.5409 0.00%
2024-09-30 0 0.570 0.570 0.580 0.550 0.580 960,000 538,120 0.5605 0.531 0.531 0.541 0.513 0.541 1,029,890 0.5225 -1.72%
2024-09-27 0 0.580 0.580 0.590 0.570 0.590 544,000 315,220 0.5794 0.541 0.541 0.550 0.531 0.550 583,605 0.5401 0.00%
2024-09-26 0 0.580 0.580 0.590 0.570 0.580 90,000 52,180 0.5798 0.541 0.541 0.550 0.531 0.541 96,552 0.5404 0.00%
2024-09-25 0 0.580 0.570 0.580 0.570 0.600 464,000 270,500 0.5830 0.541 0.531 0.541 0.531 0.559 497,780 0.5434 3.57%
2024-09-24 0 0.560 0.550 0.560 0.560 0.560 70,000 39,160 0.5594 0.522 0.513 0.522 0.522 0.522 75,096 0.5215 1.82%
2024-09-23 0 0.550 0.550 0.560 0.550 0.550 22,000 12,100 0.5500 0.513 0.513 0.522 0.513 0.513 23,602 0.5127 0.00%
2024-09-20 0 0.550 0.550 0.560 0.550 0.550 62,000 34,100 0.5500 0.513 0.513 0.522 0.513 0.513 66,514 0.5127 0.00%
2024-09-19 0 0.550 0.540 0.550 0.540 0.550 22,000 11,900 0.5409 0.513 0.503 0.513 0.503 0.513 23,602 0.5042 0.00%
2024-09-17 0 0.550 0.540 0.550 0.540 0.550 26,000 14,280 0.5492 0.513 0.503 0.513 0.503 0.513 27,893 0.5120 0.00%
2024-09-16 0 0.550 0.540 0.560 - - 0 0 - 0.513 0.503 0.522 - - 0 - 0.00%
2024-09-13 0 0.550 0.530 0.540 0.540 0.560 354,000 191,640 0.5414 0.513 0.494 0.503 0.503 0.522 379,772 0.5046 0.00%
2024-09-12 0 0.550 0.550 0.560 0.550 0.550 2,000 1,100 0.5500 0.513 0.513 0.522 0.513 0.513 2,146 0.5127 0.00%
2024-09-11 0 0.550 0.540 0.550 - - 0 0 - 0.513 0.503 0.513 - - 0 - 0.00%
2024-09-10 0 0.550 0.540 0.560 0.540 0.550 18,000 9,840 0.5467 0.513 0.503 0.522 0.503 0.513 19,310 0.5096 0.00%
2024-09-09 0 0.550 0.540 0.550 0.540 0.560 116,000 63,680 0.5490 0.513 0.503 0.513 0.503 0.522 124,445 0.5117 -1.79%
2024-09-05 0 0.560 0.550 0.570 - - 0 0 - 0.522 0.513 0.531 - - 0 - 0.00%
2024-09-04 0 0.560 0.550 0.570 0.550 0.550 24,000 13,200 0.5500 0.522 0.513 0.531 0.513 0.513 25,747 0.5127 -1.75%
2024-09-03 0 0.570 0.560 0.580 - - 0 0 - 0.531 0.522 0.541 - - 0 - 0.00%
2024-09-02 0 0.570 0.550 0.580 0.550 0.570 148,000 82,460 0.5572 0.531 0.513 0.541 0.513 0.531 158,775 0.5194 1.79%
2024-08-30 0 0.560 0.560 0.580 0.550 0.570 214,000 120,280 0.5621 0.522 0.522 0.541 0.513 0.531 229,580 0.5239 -1.75%
2024-08-29 0 0.570 0.570 0.580 0.570 0.570 30,000 17,100 0.5700 0.531 0.531 0.541 0.531 0.531 32,184 0.5313 0.00%
2024-08-28 0 0.570 0.570 0.580 0.570 0.590 88,000 50,380 0.5725 0.531 0.531 0.541 0.531 0.550 94,407 0.5336 -0.42%
2024-08-27 0 0.600 0.600 0.610 - - 0 0 - 0.534 0.534 0.542 - - 0 - 0.00%
2024-08-26 0 0.600 0.600 0.610 0.600 0.600 74,000 44,400 0.6000 0.534 0.534 0.542 0.534 0.534 83,215 0.5336 0.00%
2024-08-23 0 0.600 0.600 0.610 0.570 0.600 102,000 60,000 0.5882 0.534 0.534 0.542 0.507 0.534 114,702 0.5231 1.69%
2024-08-22 0 0.590 0.580 0.600 0.590 0.600 262,000 156,440 0.5971 0.525 0.516 0.534 0.525 0.534 294,627 0.5310 -1.67%
2024-08-21 0 0.600 0.590 0.600 0.590 0.600 486,000 288,600 0.5938 0.534 0.525 0.534 0.525 0.534 546,522 0.5281 -1.64%
2024-08-20 0 0.610 0.600 0.610 0.610 0.620 54,000 33,140 0.6137 0.542 0.534 0.542 0.542 0.551 60,725 0.5457 1.67%
2024-08-19 0 0.600 0.600 0.610 0.600 0.610 170,000 102,280 0.6016 0.534 0.534 0.542 0.534 0.542 191,170 0.5350 0.00%
2024-08-16 0 0.600 0.590 0.600 0.600 0.630 1,044,000 635,560 0.6088 0.534 0.525 0.534 0.534 0.560 1,174,010 0.5414 0.00%
2024-08-15 0 0.600 0.600 0.620 0.600 0.600 22,000 13,200 0.6000 0.534 0.534 0.551 0.534 0.534 24,740 0.5336 0.00%
2024-08-14 0 0.600 0.600 0.620 0.580 0.600 40,000 23,960 0.5990 0.534 0.534 0.551 0.516 0.534 44,981 0.5327 1.69%
2024-08-13 0 0.590 0.590 0.620 0.580 0.590 54,000 31,340 0.5804 0.525 0.525 0.551 0.516 0.525 60,725 0.5161 0.00%
2024-08-12 0 0.590 0.580 0.620 - - 0 0 - 0.525 0.516 0.551 - - 0 - 0.00%
2024-08-09 0 0.590 0.590 0.600 0.590 0.600 16,000 9,500 0.5938 0.525 0.525 0.534 0.525 0.534 17,992 0.5280 0.00%
2024-08-08 0 0.590 0.580 0.590 - - 0 0 - 0.525 0.516 0.525 - - 0 - 0.00%
2024-08-07 0 0.590 0.580 0.590 - - 0 0 - 0.525 0.516 0.525 - - 0 - -1.67%
2024-08-06 0 0.600 0.580 0.610 0.580 0.600 10,000 5,840 0.5840 0.534 0.516 0.542 0.516 0.534 11,245 0.5193 3.45%
2024-08-05 0 0.580 0.580 0.600 0.580 0.600 10,000 5,880 0.5880 0.516 0.516 0.534 0.516 0.534 11,245 0.5229 -3.33%
2024-08-02 0 0.600 0.600 0.610 0.580 0.600 86,000 51,160 0.5949 0.534 0.534 0.542 0.516 0.534 96,710 0.5290 -1.64%
2024-08-01 0 0.610 0.590 0.620 0.590 0.620 18,000 10,820 0.6011 0.542 0.525 0.551 0.525 0.551 20,242 0.5345 1.67%
2024-07-31 0 0.600 0.590 0.620 - - 0 0 - 0.534 0.525 0.551 - - 0 - 0.00%
2024-07-30 0 0.600 0.600 0.630 0.580 0.580 30,000 17,400 0.5800 0.534 0.534 0.560 0.516 0.516 33,736 0.5158 0.00%
2024-07-29 0 0.600 0.570 0.600 0.600 0.610 34,000 20,540 0.6041 0.534 0.507 0.534 0.534 0.542 38,234 0.5372 0.00%
2024-07-26 0 0.600 0.590 0.600 0.560 0.600 82,000 48,000 0.5854 0.534 0.525 0.534 0.498 0.534 92,212 0.5205 0.00%
2024-07-25 0 0.600 0.590 0.600 0.600 0.600 26,000 15,600 0.6000 0.534 0.525 0.534 0.534 0.534 29,238 0.5336 -1.64%
2024-07-24 0 0.610 0.610 0.620 - - 0 0 - 0.542 0.542 0.551 - - 0 - 0.00%
2024-07-23 0 0.610 0.610 0.620 0.590 0.610 286,000 171,200 0.5986 0.542 0.542 0.551 0.525 0.542 321,616 0.5323 1.67%
2024-07-22 0 0.600 0.590 0.600 0.580 0.630 66,000 39,340 0.5961 0.534 0.525 0.534 0.516 0.560 74,219 0.5301 1.69%
2024-07-19 0 0.590 0.570 0.590 0.600 0.600 6,000 3,600 0.6000 0.525 0.507 0.525 0.534 0.534 6,747 0.5336 3.51%
2024-07-18 0 0.570 0.570 0.590 0.570 0.570 10,000 5,700 0.5700 0.507 0.507 0.525 0.507 0.507 11,245 0.5069 -3.39%
2024-07-17 0 0.590 0.570 0.600 - - 0 0 - 0.525 0.507 0.534 - - 0 - 0.00%
2024-07-16 0 0.590 0.570 0.590 - - 0 0 - 0.525 0.507 0.525 - - 0 - 0.00%
2024-07-15 0 0.590 0.570 0.600 0.590 0.590 90,000 53,100 0.5900 0.525 0.507 0.534 0.525 0.525 101,208 0.5247 0.00%
2024-07-12 0 0.590 0.570 0.590 0.570 0.590 32,000 18,680 0.5838 0.525 0.507 0.525 0.507 0.525 35,985 0.5191 3.51%
2024-07-11 0 0.570 0.570 0.580 0.570 0.580 26,000 14,980 0.5762 0.507 0.507 0.516 0.507 0.516 29,238 0.5124 0.00%
2024-07-10 0 0.570 0.560 0.590 - - 0 0 - 0.507 0.498 0.525 - - 0 - 0.00%
2024-07-09 0 0.570 0.550 0.570 - - 0 0 - 0.507 0.489 0.507 - - 0 - 0.00%
2024-07-08 0 0.570 0.570 0.590 0.550 0.560 228,000 127,560 0.5595 0.507 0.507 0.525 0.489 0.498 256,393 0.4975 -1.72%
2024-07-05 0 0.580 0.560 0.610 - - 0 0 - 0.516 0.498 0.542 - - 0 - 0.00%
2024-07-04 0 0.580 0.580 0.600 0.560 0.580 64,000 36,120 0.5644 0.516 0.516 0.534 0.498 0.516 71,970 0.5019 0.00%
2024-07-03 0 0.580 0.570 0.610 0.580 0.580 42,000 24,360 0.5800 0.516 0.507 0.542 0.516 0.516 47,230 0.5158 0.00%
2024-07-02 0 0.580 0.580 0.610 0.580 0.580 30,000 17,400 0.5800 0.516 0.516 0.542 0.516 0.516 33,736 0.5158 0.00%
2024-06-28 0 0.580 0.580 0.590 0.560 0.590 258,000 148,680 0.5763 0.516 0.516 0.525 0.498 0.525 290,129 0.5125 -1.69%
2024-06-27 0 0.590 0.580 0.600 0.590 0.600 30,000 17,880 0.5960 0.525 0.516 0.534 0.525 0.534 33,736 0.5300 -3.28%
2024-06-26 0 0.610 0.590 0.620 0.590 0.610 232,000 136,920 0.5902 0.542 0.525 0.551 0.525 0.542 260,891 0.5248 1.67%
2024-06-25 0 0.600 0.590 0.600 - - 0 0 - 0.534 0.525 0.534 - - 0 - 0.00%
2024-06-24 0 0.600 0.600 0.610 0.590 0.600 76,000 45,220 0.5950 0.534 0.534 0.542 0.525 0.534 85,464 0.5291 -3.23%
2024-06-21 0 0.620 0.600 0.620 - - 0 0 - 0.551 0.534 0.551 - - 0 - 0.00%
2024-06-20 0 0.620 0.600 0.630 0.620 0.620 20,000 12,400 0.6200 0.551 0.534 0.560 0.551 0.551 22,491 0.5513 0.00%
2024-06-19 0 0.620 0.600 0.630 0.620 0.620 18,000 11,160 0.6200 0.551 0.534 0.560 0.551 0.551 20,242 0.5513 -1.59%
2024-06-18 0 0.630 0.600 0.630 - - 0 0 - 0.560 0.534 0.560 - - 0 - 0.00%
2024-06-17 0 0.630 0.590 0.630 0.600 0.630 110,000 66,660 0.6060 0.560 0.525 0.560 0.534 0.560 123,698 0.5389 5.00%
2024-06-14 0 0.600 0.610 0.620 0.590 0.600 10,000 5,920 0.5920 0.534 0.542 0.551 0.525 0.534 11,245 0.5264 -4.76%
2024-06-13 0 0.630 0.580 0.620 0.580 0.640 450,000 281,000 0.6244 0.560 0.516 0.551 0.516 0.569 506,039 0.5553 6.78%
2024-06-12 0 0.590 0.590 0.610 0.590 0.600 66,000 39,560 0.5994 0.525 0.525 0.542 0.525 0.534 74,219 0.5330 0.00%
2024-06-11 0 0.590 0.590 0.620 0.590 0.590 8,000 4,720 0.5900 0.525 0.525 0.551 0.525 0.525 8,996 0.5247 0.00%
2024-06-07 0 0.590 0.590 0.620 0.590 0.590 4,000 2,360 0.5900 0.525 0.525 0.551 0.525 0.525 4,498 0.5247 0.00%
2024-06-06 0 0.590 0.590 0.620 0.590 0.620 286,000 175,060 0.6121 0.525 0.525 0.551 0.525 0.551 321,616 0.5443 -1.67%
2024-06-05 0 0.600 0.570 0.600 0.580 0.600 8,000 4,760 0.5950 0.534 0.507 0.534 0.516 0.534 8,996 0.5291 3.45%
2024-06-04 0 0.580 0.570 0.600 0.580 0.600 4,000 2,360 0.5900 0.516 0.507 0.534 0.516 0.534 4,498 0.5247 -1.69%
2024-06-03 0 0.590 0.580 0.600 0.580 0.600 290,000 170,780 0.5889 0.525 0.516 0.534 0.516 0.534 326,114 0.5237 -3.28%
2024-05-31 0 0.610 0.580 0.610 0.580 0.610 166,000 97,900 0.5898 0.542 0.516 0.542 0.516 0.542 186,672 0.5244 1.67%
2024-05-30 0 0.600 0.590 0.600 0.590 0.600 68,000 40,200 0.5912 0.534 0.525 0.534 0.525 0.534 76,468 0.5257 0.00%
2024-05-29 0 0.600 0.590 0.620 - - 0 0 - 0.534 0.525 0.551 - - 0 - -3.23%
2024-05-28 0 0.620 0.570 0.630 0.580 0.630 254,000 149,520 0.5887 0.551 0.507 0.560 0.516 0.560 285,631 0.5235 6.90%
2024-05-27 0 0.580 0.580 0.610 0.580 0.600 80,000 47,400 0.5925 0.516 0.516 0.542 0.516 0.534 89,962 0.5269 -3.33%
2024-05-24 0 0.600 0.600 0.610 0.590 0.600 128,000 76,200 0.5953 0.534 0.534 0.542 0.525 0.534 143,940 0.5294 0.37%
2024-05-23 0 0.620 0.600 0.620 0.620 0.620 30,000 18,600 0.6200 0.532 0.514 0.532 0.532 0.532 34,989 0.5316 0.00%
2024-05-22 0 0.620 0.600 0.620 0.600 0.620 34,000 20,440 0.6012 0.532 0.514 0.532 0.514 0.532 39,654 0.5155 0.00%
2024-05-21 0 0.620 0.600 0.630 0.610 0.630 86,000 52,780 0.6137 0.532 0.514 0.540 0.523 0.540 100,301 0.5262 0.00%
2024-05-20 0 0.620 0.620 0.630 0.610 0.620 42,000 26,020 0.6195 0.532 0.532 0.540 0.523 0.532 48,984 0.5312 1.64%
2024-05-17 0 0.610 0.610 0.630 0.610 0.620 138,000 85,220 0.6175 0.523 0.523 0.540 0.523 0.532 160,948 0.5295 -4.69%
2024-05-16 0 0.640 0.610 0.640 0.610 0.640 224,000 138,660 0.6190 0.549 0.523 0.549 0.523 0.549 261,249 0.5308 6.67%
2024-05-14 0 0.600 0.600 0.610 0.590 0.590 20,000 11,800 0.5900 0.514 0.514 0.523 0.506 0.506 23,326 0.5059 0.00%
2024-05-13 0 0.600 0.590 0.620 0.590 0.620 228,000 138,260 0.6064 0.514 0.506 0.532 0.506 0.532 265,914 0.5199 -3.23%
2024-05-10 0 0.620 0.600 0.620 0.600 0.620 134,000 81,660 0.6094 0.532 0.514 0.532 0.514 0.532 156,283 0.5225 1.64%
2024-05-09 0 0.610 0.610 0.620 0.600 0.610 156,000 94,900 0.6083 0.523 0.523 0.532 0.514 0.523 181,941 0.5216 -1.61%
2024-05-08 0 0.620 0.610 0.620 0.590 0.630 966,000 588,060 0.6088 0.532 0.523 0.532 0.506 0.540 1,126,638 0.5220 8.77%
2024-05-07 0 0.570 0.560 0.570 0.550 0.580 148,000 84,520 0.5711 0.489 0.480 0.489 0.472 0.497 172,611 0.4897 3.64%
2024-05-06 0 0.550 0.550 0.590 0.550 0.560 296,000 164,920 0.5572 0.472 0.472 0.506 0.472 0.480 345,222 0.4777 0.00%
2024-05-03 0 0.550 0.540 0.550 0.550 0.550 260,000 143,000 0.5500 0.472 0.463 0.472 0.472 0.472 303,236 0.4716 1.85%
2024-05-02 0 0.540 0.540 0.550 0.540 0.550 64,000 34,700 0.5422 0.463 0.463 0.472 0.463 0.472 74,643 0.4649 0.00%
2024-04-30 0 0.540 0.530 0.540 0.540 0.560 298,000 163,340 0.5481 0.463 0.454 0.463 0.463 0.480 347,555 0.4700 0.00%
2024-04-29 0 0.540 0.540 0.560 0.540 0.560 20,000 10,920 0.5460 0.463 0.463 0.480 0.463 0.480 23,326 0.4682 -1.82%
2024-04-26 0 0.550 0.530 0.550 0.540 0.550 174,000 95,580 0.5493 0.472 0.454 0.472 0.463 0.472 202,935 0.4710 3.77%
2024-04-25 0 0.530 0.530 0.540 0.520 0.530 84,000 44,480 0.5295 0.454 0.454 0.463 0.446 0.454 97,968 0.4540 0.00%
2024-04-24 0 0.530 0.530 0.550 0.530 0.550 138,000 73,300 0.5312 0.454 0.454 0.472 0.454 0.472 160,948 0.4554 -3.64%
2024-04-23 0 0.550 0.530 0.550 0.550 0.550 8,000 4,400 0.5500 0.472 0.454 0.472 0.472 0.472 9,330 0.4716 0.00%
2024-04-22 0 0.550 0.530 0.550 0.540 0.550 36,000 19,520 0.5422 0.472 0.454 0.472 0.463 0.472 41,986 0.4649 0.00%
2024-04-19 0 0.550 0.540 0.550 0.510 0.550 240,000 126,960 0.5290 0.472 0.463 0.472 0.437 0.472 279,910 0.4536 0.00%
2024-04-18 0 0.550 0.530 0.560 - - 0 0 - 0.472 0.454 0.480 - - 0 - 0.00%
2024-04-17 0 0.550 0.530 0.560 0.540 0.550 6,000 3,280 0.5467 0.472 0.454 0.480 0.463 0.472 6,998 0.4687 1.85%
2024-04-16 0 0.540 0.530 0.540 0.520 0.590 574,000 307,500 0.5357 0.463 0.454 0.463 0.446 0.506 669,451 0.4593 -3.57%
2024-04-15 0 0.560 0.560 0.580 0.540 0.610 102,000 58,420 0.5727 0.480 0.480 0.497 0.463 0.523 118,962 0.4911 1.82%
2024-04-12 0 0.550 0.550 0.560 0.550 0.560 76,000 41,940 0.5518 0.472 0.472 0.480 0.472 0.480 88,638 0.4732 -1.79%
2024-04-11 0 0.560 0.560 0.570 0.530 0.590 580,000 333,220 0.5745 0.480 0.480 0.489 0.454 0.506 676,449 0.4926 5.66%
2024-04-10 0 0.530 0.540 0.550 0.530 0.550 148,000 79,480 0.5370 0.454 0.463 0.472 0.454 0.472 172,611 0.4605 -1.85%
2024-04-09 0 0.540 0.530 0.540 0.510 0.550 388,000 205,580 0.5298 0.463 0.454 0.463 0.437 0.472 452,521 0.4543 1.89%
2024-04-08 0 0.530 0.520 0.530 0.530 0.540 260,000 137,880 0.5303 0.454 0.446 0.454 0.454 0.463 303,236 0.4547 -1.85%
2024-04-05 0 0.540 0.540 0.550 0.540 0.550 60,000 32,580 0.5430 0.463 0.463 0.472 0.463 0.472 69,977 0.4656 -1.82%
2024-04-03 0 0.550 0.540 0.550 0.550 0.560 80,000 44,540 0.5568 0.472 0.463 0.472 0.472 0.480 93,303 0.4774 -1.79%
2024-04-02 0 0.560 0.550 0.560 0.560 0.560 122,000 68,320 0.5600 0.480 0.472 0.480 0.480 0.480 142,288 0.4802 1.82%
2024-03-28 0 0.550 0.540 0.550 0.540 0.550 110,000 60,260 0.5478 0.472 0.463 0.472 0.463 0.472 128,292 0.4697 1.85%
2024-03-27 0 0.540 0.530 0.540 0.540 0.540 108,000 58,320 0.5400 0.463 0.454 0.463 0.463 0.463 125,959 0.4630 1.89%
2024-03-26 0 0.530 0.520 0.560 0.520 0.550 338,000 180,380 0.5337 0.454 0.446 0.480 0.446 0.472 394,207 0.4576 -3.64%
2024-03-25 0 0.550 0.550 0.560 0.540 0.570 312,000 172,020 0.5513 0.472 0.472 0.480 0.463 0.489 363,883 0.4727 -3.51%
2024-03-22 0 0.570 0.560 0.570 0.570 0.570 74,000 42,180 0.5700 0.489 0.480 0.489 0.489 0.489 86,306 0.4887 -1.72%
2024-03-21 0 0.580 0.570 0.580 0.580 0.580 2,000 1,160 0.5800 0.497 0.489 0.497 0.497 0.497 2,333 0.4973 1.75%
2024-03-20 0 0.570 0.560 0.590 0.570 0.590 34,000 19,980 0.5876 0.489 0.480 0.506 0.489 0.506 39,654 0.5039 0.00%
2024-03-19 0 0.570 0.560 0.570 0.560 0.570 128,000 71,880 0.5616 0.489 0.480 0.489 0.480 0.489 149,285 0.4815 1.79%
2024-03-18 0 0.560 0.560 0.570 0.560 0.590 896,000 505,520 0.5642 0.480 0.480 0.489 0.480 0.506 1,044,997 0.4838 -6.67%
2024-03-15 0 0.600 0.590 0.600 0.590 0.600 90,000 53,140 0.5904 0.514 0.506 0.514 0.506 0.514 104,966 0.5063 0.00%
2024-03-14 0 0.600 0.590 0.600 0.600 0.620 98,000 58,840 0.6004 0.514 0.506 0.514 0.514 0.532 114,297 0.5148 -3.23%
2024-03-13 0 0.620 0.600 0.620 0.620 0.630 42,000 26,360 0.6276 0.532 0.514 0.532 0.532 0.540 48,984 0.5381 1.64%
2024-03-12 0 0.610 0.600 0.610 0.590 0.630 200,000 120,680 0.6034 0.523 0.514 0.523 0.506 0.540 233,258 0.5174 3.39%
2024-03-11 0 0.590 0.590 0.600 0.590 0.620 154,000 93,560 0.6075 0.506 0.506 0.514 0.506 0.532 179,609 0.5209 -4.84%
2024-03-08 0 0.620 0.610 0.630 0.610 0.620 92,000 56,920 0.6187 0.532 0.523 0.540 0.523 0.532 107,299 0.5305 0.00%
2024-03-07 0 0.620 0.610 0.620 0.620 0.630 50,000 31,200 0.6240 0.532 0.523 0.532 0.532 0.540 58,315 0.5350 -1.59%
2024-03-06 0 0.630 0.620 0.630 - - 20,000 12,400 0.6200 0.540 0.532 0.540 - - 23,326 0.5316 0.00%
2024-03-05 0 0.630 0.620 0.650 0.620 0.630 174,000 108,840 0.6255 0.540 0.532 0.557 0.532 0.540 202,935 0.5363 -3.08%
2024-03-04 0 0.650 0.630 0.660 0.650 0.650 54,000 35,100 0.6500 0.557 0.540 0.566 0.557 0.557 62,980 0.5573 -1.52%
2024-03-01 0 0.660 0.650 0.660 0.650 0.680 424,000 279,880 0.6601 0.566 0.557 0.566 0.557 0.583 494,508 0.5660 -1.49%
2024-02-29 0 0.670 0.660 0.670 0.630 0.680 898,000 599,200 0.6673 0.574 0.566 0.574 0.540 0.583 1,047,330 0.5721 -0.19%
2024-02-28 0 0.810 0.810 0.820 0.800 0.820 910,000 735,560 0.8083 0.576 0.576 0.583 0.568 0.583 1,280,610 0.5744 1.25%
2024-02-27 0 0.800 0.800 0.810 0.790 0.810 410,000 329,380 0.8034 0.568 0.568 0.576 0.561 0.576 576,978 0.5709 0.00%
2024-02-26 0 0.800 0.790 0.810 0.780 0.820 338,000 270,940 0.8016 0.568 0.561 0.576 0.554 0.583 475,655 0.5696 -1.23%
2024-02-23 0 0.810 0.800 0.810 0.800 0.820 606,117 488,893 0.8066 0.576 0.568 0.576 0.568 0.583 852,967 0.5732 3.85%
2024-02-22 0 0.780 0.780 0.800 0.780 0.840 754,000 603,120 0.7999 0.554 0.554 0.568 0.554 0.597 1,061,077 0.5684 -4.88%
2024-02-21 0 0.820 0.800 0.820 0.770 0.860 1,046,000 844,800 0.8076 0.583 0.568 0.583 0.547 0.611 1,471,998 0.5739 5.13%
2024-02-20 0 0.780 0.770 0.780 0.760 0.780 472,000 363,100 0.7693 0.554 0.547 0.554 0.540 0.554 664,229 0.5466 0.00%
2024-02-19 0 0.780 0.770 0.780 0.750 0.790 4,828,000 3,738,120 0.7743 0.554 0.547 0.554 0.533 0.561 6,794,270 0.5502 14.71%
2024-02-16 0 0.680 0.660 0.690 0.670 0.680 292,000 197,220 0.6754 0.483 0.469 0.490 0.476 0.483 410,921 0.4799 1.49%
2024-02-15 0 0.670 0.660 0.670 0.660 0.680 264,000 175,280 0.6639 0.476 0.469 0.476 0.469 0.483 371,518 0.4718 0.00%
2024-02-14 0 0.670 0.660 0.680 0.630 0.670 1,112,000 736,180 0.6620 0.476 0.469 0.483 0.448 0.476 1,564,877 0.4704 8.06%
2024-02-09 0 0.620 0.620 0.630 0.610 0.630 166,000 103,240 0.6219 0.441 0.441 0.448 0.433 0.448 233,606 0.4419 -1.59%
2024-02-08 0 0.630 0.620 0.630 0.620 0.630 248,000 155,440 0.6268 0.448 0.441 0.448 0.441 0.448 349,001 0.4454 3.28%
2024-02-07 0 0.610 0.610 0.620 0.590 0.620 486,000 294,520 0.6060 0.433 0.433 0.441 0.419 0.441 683,930 0.4306 3.39%
2024-02-06 0 0.590 0.590 0.600 0.580 0.590 48,000 28,100 0.5854 0.419 0.419 0.426 0.412 0.419 67,549 0.4160 0.00%
2024-02-05 0 0.590 0.590 0.600 0.560 0.650 2,092,000 1,256,600 0.6007 0.419 0.419 0.426 0.398 0.462 2,943,996 0.4268 13.46%
2024-02-02 0 0.520 0.510 0.530 0.500 0.520 112,000 57,880 0.5168 0.370 0.362 0.377 0.355 0.370 157,614 0.3672 1.96%
2024-02-01 0 0.510 0.490 0.520 0.480 0.560 1,388,000 698,570 0.5033 0.362 0.348 0.370 0.341 0.398 1,953,282 0.3576 -8.93%
2024-01-31 0 0.560 0.560 0.570 0.550 0.560 58,000 32,160 0.5545 0.398 0.398 0.405 0.391 0.398 81,621 0.3940 0.00%
2024-01-30 0 0.560 0.550 0.570 0.560 0.570 44,000 25,060 0.5695 0.398 0.391 0.405 0.398 0.405 61,920 0.4047 1.82%
2024-01-29 0 0.550 0.550 0.570 0.550 0.550 46,000 25,300 0.5500 0.391 0.391 0.405 0.391 0.391 64,734 0.3908 0.00%
2024-01-26 0 0.550 0.550 0.560 0.550 0.560 24,000 13,260 0.5525 0.391 0.391 0.398 0.391 0.398 33,774 0.3926 -1.79%
2024-01-25 0 0.560 0.550 0.560 0.550 0.560 12,000 6,640 0.5533 0.398 0.391 0.398 0.391 0.398 16,887 0.3932 -1.75%
2024-01-24 0 0.570 0.550 0.570 0.540 0.570 38,000 21,220 0.5584 0.405 0.391 0.405 0.384 0.405 53,476 0.3968 1.79%
2024-01-23 0 0.560 0.550 0.560 0.550 0.560 38,000 21,080 0.5547 0.398 0.391 0.398 0.391 0.398 53,476 0.3942 5.66%
2024-01-22 0 0.530 0.530 0.580 0.510 0.580 570,000 312,200 0.5477 0.377 0.377 0.412 0.362 0.412 802,140 0.3892 -7.02%
2024-01-19 0 0.570 0.570 0.580 0.570 0.580 142,000 82,220 0.5790 0.405 0.405 0.412 0.405 0.412 199,831 0.4114 -1.72%
2024-01-18 0 0.580 0.580 0.590 0.580 0.580 50,000 29,000 0.5800 0.412 0.412 0.419 0.412 0.412 70,363 0.4121 0.00%
2024-01-17 0 0.580 0.580 0.590 0.580 0.590 656,000 380,740 0.5804 0.412 0.412 0.419 0.412 0.419 923,165 0.4124 -1.69%
2024-01-16 0 0.590 0.580 0.590 0.590 0.590 192,000 113,400 0.5906 0.419 0.412 0.419 0.419 0.419 270,195 0.4197 -1.67%
2024-01-15 0 0.600 0.580 0.600 0.580 0.600 166,000 97,800 0.5892 0.426 0.412 0.426 0.412 0.426 233,606 0.4187 1.69%
2024-01-12 0 0.590 0.580 0.590 0.590 0.590 14,000 8,260 0.5900 0.419 0.412 0.419 0.419 0.419 19,702 0.4193 0.00%
2024-01-11 0 0.590 0.580 0.590 0.590 0.590 2,000 1,180 0.5900 0.419 0.412 0.419 0.419 0.419 2,815 0.4193 1.72%
2024-01-10 0 0.580 0.580 0.590 0.580 0.580 26,000 15,080 0.5800 0.412 0.412 0.419 0.412 0.412 36,589 0.4121 0.00%
2024-01-09 0 0.580 0.580 0.590 0.590 0.590 2,000 1,180 0.5900 0.412 0.412 0.419 0.419 0.419 2,815 0.4193 0.00%
2024-01-08 0 0.580 0.570 0.590 0.580 0.580 60,000 34,800 0.5800 0.412 0.405 0.419 0.412 0.412 84,436 0.4121 0.00%
2024-01-05 0 0.580 0.580 0.590 - - 0 0 - 0.412 0.412 0.419 - - 0 - 0.00%
2024-01-04 0 0.580 0.580 0.590 0.560 0.580 186,000 105,600 0.5677 0.412 0.412 0.419 0.398 0.412 261,751 0.4034 -1.69%
2024-01-03 0 0.590 0.580 0.590 - - 0 0 - 0.419 0.412 0.419 - - 0 - 0.00%
2024-01-02 0 0.590 0.580 0.590 0.590 0.590 102,000 60,180 0.5900 0.419 0.412 0.419 0.419 0.419 143,541 0.4193 1.72%
2023-12-29 0 0.580 0.580 0.590 0.580 0.580 32,000 18,560 0.5800 0.412 0.412 0.419 0.412 0.412 45,032 0.4121 0.00%
2023-12-28 0 0.580 0.560 0.580 0.580 0.590 100,000 58,220 0.5822 0.412 0.398 0.412 0.412 0.419 140,726 0.4137 0.00%
2023-12-27 0 0.580 0.550 0.580 - - 0 0 - 0.412 0.391 0.412 - - 0 - 0.00%
2023-12-22 0 0.580 0.570 0.580 0.570 0.580 78,000 45,220 0.5797 0.412 0.405 0.412 0.405 0.412 109,767 0.4120 1.75%
2023-12-21 0 0.570 0.560 0.570 0.550 0.570 124,000 69,060 0.5569 0.405 0.398 0.405 0.391 0.405 174,501 0.3958 1.79%
2023-12-20 0 0.560 0.560 0.570 0.560 0.560 32,000 17,920 0.5600 0.398 0.398 0.405 0.398 0.398 45,032 0.3979 -1.75%
2023-12-19 0 0.570 0.560 0.580 0.570 0.570 2,000 1,140 0.5700 0.405 0.398 0.412 0.405 0.405 2,815 0.4050 0.00%
2023-12-18 0 0.570 0.570 0.580 - - 0 0 - 0.405 0.405 0.412 - - 0 - 0.00%
2023-12-15 0 0.570 0.570 0.580 0.570 0.580 590,000 337,440 0.5719 0.405 0.405 0.412 0.405 0.412 830,286 0.4064 0.00%
2023-12-14 0 0.570 0.560 0.570 0.560 0.570 18,000 10,160 0.5644 0.405 0.398 0.405 0.398 0.405 25,331 0.4011 1.79%
2023-12-13 0 0.560 0.560 0.580 0.560 0.570 20,000 11,380 0.5690 0.398 0.398 0.412 0.398 0.405 28,145 0.4043 -1.75%
2023-12-12 0 0.570 0.570 0.580 0.560 0.580 30,000 17,100 0.5700 0.405 0.405 0.412 0.398 0.412 42,218 0.4050 1.79%
2023-12-11 0 0.560 0.560 0.570 0.560 0.570 184,000 103,140 0.5605 0.398 0.398 0.405 0.398 0.405 258,937 0.3983 -1.75%
2023-12-08 0 0.570 0.560 0.580 0.560 0.580 50,000 28,460 0.5692 0.405 0.398 0.412 0.398 0.412 70,363 0.4045 -1.72%
2023-12-07 0 0.580 0.550 0.590 0.560 0.590 222,000 127,840 0.5759 0.412 0.391 0.419 0.398 0.419 312,413 0.4092 -1.69%
2023-12-06 0 0.590 0.590 0.600 0.590 0.590 16,000 9,440 0.5900 0.419 0.419 0.426 0.419 0.419 22,516 0.4193 0.00%
2023-12-05 0 0.590 0.590 0.600 0.590 0.590 18,000 10,620 0.5900 0.419 0.419 0.426 0.419 0.419 25,331 0.4193 0.00%
2023-12-04 0 0.590 0.590 0.620 0.580 0.600 126,000 74,320 0.5898 0.419 0.419 0.441 0.412 0.426 177,315 0.4191 -1.67%
2023-12-01 0 0.600 0.590 0.600 0.580 0.600 122,000 72,300 0.5926 0.426 0.419 0.426 0.412 0.426 171,686 0.4211 0.00%
2023-11-30 0 0.600 0.590 0.620 0.600 0.600 26,000 15,600 0.6000 0.426 0.419 0.441 0.426 0.426 36,589 0.4264 0.00%
2023-11-29 0 0.600 0.600 0.610 0.600 0.620 28,000 17,080 0.6100 0.426 0.426 0.433 0.426 0.441 39,403 0.4335 -1.64%
2023-11-28 0 0.610 0.600 0.620 0.610 0.620 24,000 14,860 0.6192 0.433 0.426 0.441 0.433 0.441 33,774 0.4400 -1.61%
2023-11-27 0 0.620 0.600 0.620 0.610 0.630 70,000 43,440 0.6206 0.441 0.426 0.441 0.433 0.448 98,508 0.4410 -1.59%
2023-11-24 0 0.630 0.620 0.630 0.630 0.630 6,000 3,780 0.6300 0.448 0.441 0.448 0.448 0.448 8,444 0.4477 0.00%
2023-11-23 0 0.630 0.620 0.640 0.600 0.630 108,000 67,140 0.6217 0.448 0.441 0.455 0.426 0.448 151,984 0.4418 5.00%
2023-11-22 0 0.600 0.590 0.620 0.600 0.600 4,000 2,400 0.6000 0.426 0.419 0.441 0.426 0.426 5,629 0.4264 -3.23%
2023-11-21 0 0.620 0.610 0.620 0.590 0.620 122,000 73,960 0.6062 0.441 0.433 0.441 0.419 0.441 171,686 0.4308 3.33%
2023-11-20 0 0.600 0.600 0.610 0.600 0.600 20,000 12,000 0.6000 0.426 0.426 0.433 0.426 0.426 28,145 0.4264 0.00%
2023-11-17 0 0.600 0.590 0.610 0.590 0.600 40,000 23,820 0.5955 0.426 0.419 0.433 0.419 0.426 56,291 0.4232 -1.64%
2023-11-16 0 0.610 0.590 0.610 0.600 0.610 218,000 131,020 0.6010 0.433 0.419 0.433 0.426 0.433 306,784 0.4271 0.00%
2023-11-15 0 0.610 0.600 0.610 - - 0 0 - 0.433 0.426 0.433 - - 0 - 1.67%
2023-11-14 0 0.600 0.590 0.630 0.590 0.610 28,000 16,640 0.5943 0.426 0.419 0.448 0.419 0.433 39,403 0.4223 0.00%
2023-11-13 0 0.600 0.590 0.610 0.590 0.610 78,000 46,740 0.5992 0.426 0.419 0.433 0.419 0.433 109,767 0.4258 0.00%
2023-11-10 0 0.600 0.600 0.610 0.590 0.600 40,000 23,780 0.5945 0.426 0.426 0.433 0.419 0.426 56,291 0.4225 -3.23%
2023-11-09 0 0.620 0.600 0.620 - - 0 0 - 0.441 0.426 0.441 - - 0 - 0.00%
2023-11-08 0 0.620 0.600 0.630 0.610 0.620 30,000 18,560 0.6187 0.441 0.426 0.448 0.433 0.441 42,218 0.4396 -1.59%
2023-11-07 0 0.630 0.620 0.630 0.610 0.630 82,000 50,820 0.6198 0.448 0.441 0.448 0.433 0.448 115,396 0.4404 1.61%
2023-11-06 0 0.620 0.610 0.630 0.610 0.630 90,000 56,000 0.6222 0.441 0.433 0.448 0.433 0.448 126,654 0.4422 -1.59%
2023-11-03 0 0.630 0.620 0.630 0.610 0.640 112,000 70,320 0.6279 0.448 0.441 0.448 0.433 0.455 157,614 0.4462 0.00%
2023-11-02 0 0.630 0.600 0.630 0.630 0.630 56,000 35,280 0.6300 0.448 0.426 0.448 0.448 0.448 78,807 0.4477 0.00%
2023-11-01 0 0.630 0.610 0.630 0.600 0.630 106,000 65,560 0.6185 0.448 0.433 0.448 0.426 0.448 149,170 0.4395 0.00%
2023-10-31 0 0.630 0.610 0.650 - - 0 0 - 0.448 0.433 0.462 - - 0 - 0.00%
2023-10-30 0 0.630 0.610 0.630 0.610 0.620 84,000 52,060 0.6198 0.448 0.433 0.448 0.433 0.441 118,210 0.4404 0.00%
2023-10-27 0 0.630 0.610 0.630 0.620 0.630 66,000 40,940 0.6203 0.448 0.433 0.448 0.441 0.448 92,879 0.4408 1.61%
2023-10-26 0 0.620 0.610 0.630 0.610 0.620 64,000 39,560 0.6181 0.441 0.433 0.448 0.433 0.441 90,065 0.4392 0.00%
2023-10-25 0 0.620 0.610 0.630 - - 0 0 - 0.441 0.433 0.448 - - 0 - 0.00%
2023-10-24 0 0.620 0.610 0.630 0.610 0.610 52,000 31,720 0.6100 0.441 0.433 0.448 0.433 0.433 73,178 0.4335 -1.59%
2023-10-20 0 0.630 0.620 0.650 0.620 0.630 52,000 32,280 0.6208 0.448 0.441 0.462 0.441 0.448 73,178 0.4411 0.00%
2023-10-19 0 0.630 0.620 0.630 - - 0 0 - 0.448 0.441 0.448 - - 0 - -1.56%
2023-10-18 0 0.640 0.620 0.640 0.620 0.640 16,000 10,060 0.6288 0.455 0.441 0.455 0.441 0.455 22,516 0.4468 1.59%
2023-10-17 0 0.630 0.620 0.630 0.630 0.630 148,000 93,240 0.6300 0.448 0.441 0.448 0.448 0.448 208,275 0.4477 0.00%
2023-10-16 0 0.630 0.630 0.650 0.630 0.640 148,000 93,960 0.6349 0.448 0.448 0.462 0.448 0.455 208,275 0.4511 -3.08%
2023-10-13 0 0.650 0.640 0.650 0.650 0.650 152,000 98,800 0.6500 0.462 0.455 0.462 0.462 0.462 213,904 0.4619 0.00%
2023-10-12 0 0.650 0.640 0.650 0.650 0.650 376,000 244,400 0.6500 0.462 0.455 0.462 0.462 0.462 529,131 0.4619 0.00%
2023-10-11 0 0.650 0.640 0.650 0.640 0.660 1,922,000 1,252,400 0.6516 0.462 0.455 0.462 0.455 0.469 2,704,761 0.4630 -5.80%
2023-10-10 0 0.690 0.670 0.700 0.650 0.690 174,000 115,900 0.6661 0.490 0.476 0.497 0.462 0.490 244,864 0.4733 -1.43%
2023-10-09 0 0.700 0.670 0.700 0.680 0.720 6,000 4,160 0.6933 0.497 0.476 0.497 0.483 0.512 8,444 0.4927 1.45%
2023-10-06 0 0.690 0.680 0.690 0.680 0.690 18,000 12,260 0.6811 0.490 0.483 0.490 0.483 0.490 25,331 0.4840 1.47%
2023-10-05 0 0.680 0.680 0.690 0.670 0.680 116,000 78,720 0.6786 0.483 0.483 0.490 0.476 0.483 163,243 0.4822 -1.45%
2023-10-04 0 0.690 0.670 0.700 0.690 0.690 4,000 2,760 0.6900 0.490 0.476 0.497 0.490 0.490 5,629 0.4903 0.00%
2023-10-03 0 0.690 0.690 0.700 - - 0 0 - 0.490 0.490 0.497 - - 0 - 0.00%
2023-09-29 0 0.690 0.690 0.710 0.690 0.700 56,000 39,120 0.6986 0.490 0.490 0.505 0.490 0.497 78,807 0.4964 0.00%
2023-09-28 0 0.690 0.680 0.710 0.650 0.740 392,000 268,240 0.6843 0.490 0.483 0.505 0.462 0.526 551,647 0.4863 -5.48%
2023-09-27 0 0.730 0.720 0.730 0.710 0.730 70,000 50,460 0.7209 0.519 0.512 0.519 0.505 0.519 98,508 0.5122 1.39%
2023-09-26 0 0.720 0.710 0.720 0.710 0.730 60,000 43,300 0.7217 0.512 0.505 0.512 0.505 0.519 84,436 0.5128 0.00%
2023-09-25 0 0.720 0.710 0.720 0.710 0.720 26,000 18,700 0.7192 0.512 0.505 0.512 0.505 0.512 36,589 0.5111 -1.37%
2023-09-22 0 0.730 0.710 0.730 0.710 0.730 158,000 114,860 0.7270 0.519 0.505 0.519 0.505 0.519 222,348 0.5166 1.39%
2023-09-21 0 0.720 0.710 0.730 0.710 0.720 114,000 81,480 0.7147 0.512 0.505 0.519 0.505 0.512 160,428 0.5079 2.86%
2023-09-20 0 0.700 0.700 0.710 0.700 0.710 26,000 18,260 0.7023 0.497 0.497 0.505 0.497 0.505 36,589 0.4991 -1.41%
2023-09-19 0 0.710 0.700 0.720 - - 0 0 - 0.505 0.497 0.512 - - 0 - 0.00%
2023-09-18 0 0.710 0.700 0.710 0.700 0.710 16,000 11,220 0.7013 0.505 0.497 0.505 0.497 0.505 22,516 0.4983 0.00%
2023-09-15 0 0.710 0.700 0.720 0.700 0.700 18,000 12,600 0.7000 0.505 0.497 0.512 0.497 0.497 25,331 0.4974 0.00%
2023-09-14 0 0.710 0.700 0.720 0.690 0.700 44,000 30,760 0.6991 0.505 0.497 0.512 0.490 0.497 61,920 0.4968 0.00%
2023-09-13 0 0.710 0.700 0.720 0.700 0.730 28,000 19,700 0.7036 0.505 0.497 0.512 0.497 0.519 39,403 0.5000 0.00%
2023-09-12 0 0.710 0.700 0.710 0.700 0.710 148,000 103,820 0.7015 0.505 0.497 0.505 0.497 0.505 208,275 0.4985 0.00%
2023-09-11 0 0.710 0.700 0.710 0.700 0.710 72,000 50,420 0.7003 0.505 0.497 0.505 0.497 0.505 101,323 0.4976 0.00%
2023-09-07 0 0.710 0.700 0.720 0.700 0.720 372,000 267,420 0.7189 0.505 0.497 0.512 0.497 0.512 523,502 0.5108 1.43%
2023-09-06 0 0.700 0.700 0.710 0.700 0.710 88,000 61,960 0.7041 0.497 0.497 0.505 0.497 0.505 123,839 0.5003 -1.41%
2023-09-05 0 0.710 0.700 0.720 0.700 0.720 350,000 249,680 0.7134 0.505 0.497 0.512 0.497 0.512 492,542 0.5069 -1.39%
2023-09-04 0 0.720 0.710 0.720 0.700 0.720 390,000 277,340 0.7111 0.512 0.505 0.512 0.497 0.512 548,833 0.5053 2.86%
2023-08-31 0 0.700 0.690 0.710 0.680 0.700 292,000 201,340 0.6895 0.497 0.490 0.505 0.483 0.497 410,921 0.4900 1.45%
2023-08-30 0 0.690 0.690 0.720 0.690 0.710 72,000 50,880 0.7067 0.490 0.490 0.512 0.490 0.505 101,323 0.5022 -1.65%
2023-08-29 0 0.720 0.710 0.720 0.710 0.720 56,000 40,120 0.7164 0.499 0.492 0.499 0.492 0.499 80,874 0.4961 2.86%
2023-08-28 0 0.700 0.700 0.710 0.700 0.720 108,000 76,220 0.7057 0.485 0.485 0.492 0.485 0.499 155,970 0.4887 0.00%
2023-08-25 0 0.700 0.700 0.720 0.700 0.710 30,000 21,280 0.7093 0.485 0.485 0.499 0.485 0.492 43,325 0.4912 -1.41%
2023-08-24 0 0.710 0.710 0.720 - - 0 0 - 0.492 0.492 0.499 - - 0 - 0.00%
2023-08-23 0 0.710 0.710 0.730 0.700 0.760 182,000 130,860 0.7190 0.492 0.492 0.505 0.485 0.526 262,839 0.4979 0.00%
2023-08-22 0 0.710 0.720 0.750 0.710 0.740 216,000 155,720 0.7209 0.492 0.499 0.519 0.492 0.512 311,941 0.4992 -2.74%
2023-08-21 0 0.730 0.720 0.730 0.730 0.740 306,000 224,140 0.7325 0.505 0.499 0.505 0.505 0.512 441,916 0.5072 -3.95%
2023-08-18 0 0.760 0.760 0.780 0.750 0.760 100,000 75,980 0.7598 0.526 0.526 0.540 0.519 0.526 144,417 0.5261 -1.30%
2023-08-17 0 0.770 0.760 0.780 0.730 0.770 158,000 116,900 0.7399 0.533 0.526 0.540 0.505 0.533 228,179 0.5123 -1.28%
2023-08-16 0 0.780 0.760 0.790 0.780 0.780 4,000 3,140 0.7850 0.540 0.526 0.547 0.540 0.540 5,777 0.5436 -1.27%
2023-08-15 0 0.790 0.780 0.800 0.790 0.790 104,000 82,160 0.7900 0.547 0.540 0.554 0.547 0.547 150,194 0.5470 0.00%
2023-08-14 0 0.790 0.790 0.800 0.790 0.790 108,000 85,320 0.7900 0.547 0.547 0.554 0.547 0.547 155,970 0.5470 0.00%
2023-08-11 0 0.790 0.780 0.800 0.790 0.790 20,000 15,800 0.7900 0.547 0.540 0.554 0.547 0.547 28,883 0.5470 -2.47%
2023-08-10 0 0.810 0.790 0.810 - - 0 0 - 0.561 0.547 0.561 - - 0 - 0.00%
2023-08-09 0 0.810 0.780 0.810 - - 0 0 - 0.561 0.540 0.561 - - 0 - 0.00%
2023-08-08 0 0.810 0.790 0.810 - - 0 0 - 0.561 0.547 0.561 - - 0 - 0.00%
2023-08-07 0 0.810 0.800 0.810 0.790 0.810 46,000 36,900 0.8022 0.561 0.554 0.561 0.547 0.561 66,432 0.5555 0.00%
2023-08-04 0 0.810 0.790 0.820 0.800 0.810 34,000 27,360 0.8047 0.561 0.547 0.568 0.554 0.561 49,102 0.5572 1.25%
2023-08-03 0 0.800 0.780 0.800 - - 0 0 - 0.554 0.540 0.554 - - 0 - 0.00%
2023-08-02 0 0.800 0.790 0.800 0.800 0.800 2,000 1,600 0.8000 0.554 0.547 0.554 0.554 0.554 2,888 0.5540 -1.23%
2023-08-01 0 0.810 0.800 0.810 0.790 0.810 22,000 17,420 0.7918 0.561 0.554 0.561 0.547 0.561 31,772 0.5483 2.53%
2023-07-31 0 0.790 0.790 0.800 0.790 0.800 128,000 101,620 0.7939 0.547 0.547 0.554 0.547 0.554 184,854 0.5497 0.00%
2023-07-28 0 0.790 0.790 0.820 0.780 0.820 30,000 24,120 0.8040 0.547 0.547 0.568 0.540 0.568 43,325 0.5567 0.00%
2023-07-27 0 0.790 0.780 0.820 0.780 0.780 22,000 17,160 0.7800 0.547 0.540 0.568 0.540 0.540 31,772 0.5401 -2.47%
2023-07-26 0 0.810 0.780 0.810 0.780 0.810 72,000 56,340 0.7825 0.561 0.540 0.561 0.540 0.561 103,980 0.5418 3.85%
2023-07-25 0 0.780 0.780 0.820 0.780 0.780 52,000 40,560 0.7800 0.540 0.540 0.568 0.540 0.540 75,097 0.5401 0.00%
2023-07-24 0 0.780 0.780 0.820 0.770 0.780 46,000 36,000 0.7826 0.540 0.540 0.568 0.533 0.540 66,432 0.5419 -1.27%
2023-07-21 0 0.790 0.780 0.820 0.780 0.800 62,000 48,880 0.7884 0.547 0.540 0.568 0.540 0.554 89,539 0.5459 0.00%
2023-07-20 0 0.790 0.790 0.800 0.790 0.800 44,000 35,100 0.7977 0.547 0.547 0.554 0.547 0.554 63,543 0.5524 -1.25%
2023-07-19 0 0.800 0.790 0.810 0.790 0.800 68,000 53,800 0.7912 0.554 0.547 0.561 0.547 0.554 98,204 0.5478 -1.23%
2023-07-18 0 0.810 0.800 0.810 - - 0 0 - 0.561 0.554 0.561 - - 0 - 0.00%
2023-07-14 0 0.810 0.810 0.820 0.800 0.810 44,000 35,220 0.8005 0.561 0.561 0.568 0.554 0.561 63,543 0.5543 -1.22%
2023-07-13 0 0.820 0.800 0.820 0.800 0.820 6,000 4,840 0.8067 0.568 0.554 0.568 0.554 0.568 8,665 0.5586 1.23%
2023-07-12 0 0.810 0.790 0.820 0.810 0.810 12,000 9,720 0.8100 0.561 0.547 0.568 0.561 0.561 17,330 0.5609 0.00%
2023-07-11 0 0.810 0.790 0.810 0.800 0.810 16,000 12,940 0.8088 0.561 0.547 0.561 0.554 0.561 23,107 0.5600 0.00%
2023-07-10 0 0.810 0.790 0.810 0.810 0.810 20,000 16,200 0.8100 0.561 0.547 0.561 0.561 0.561 28,883 0.5609 0.00%
2023-07-07 0 0.810 0.790 0.810 0.800 0.820 36,000 29,040 0.8067 0.561 0.547 0.561 0.554 0.568 51,990 0.5586 0.00%
2023-07-06 0 0.810 0.810 0.830 0.790 0.850 88,000 72,180 0.8202 0.561 0.561 0.575 0.547 0.589 127,087 0.5680 -2.41%
2023-07-05 0 0.830 0.800 0.840 0.830 0.840 88,000 73,380 0.8339 0.575 0.554 0.582 0.575 0.582 127,087 0.5774 0.00%
2023-07-04 0 0.830 0.830 0.840 0.800 0.830 110,000 90,700 0.8245 0.575 0.575 0.582 0.554 0.575 158,859 0.5709 0.00%
2023-07-03 0 0.830 0.810 0.830 0.810 0.830 210,000 174,140 0.8292 0.575 0.561 0.575 0.561 0.575 303,276 0.5742 2.47%
2023-06-30 0 0.810 0.800 0.810 0.790 0.820 64,000 52,040 0.8131 0.561 0.554 0.561 0.547 0.568 92,427 0.5630 3.85%
2023-06-29 0 0.780 0.780 0.830 - - 0 0 - 0.540 0.540 0.575 - - 0 - 0.00%
2023-06-28 0 0.780 0.780 0.830 - - 0 0 - 0.540 0.540 0.575 - - 0 - 0.00%
2023-06-27 0 0.780 0.780 0.810 0.780 0.800 48,000 38,300 0.7979 0.540 0.540 0.561 0.540 0.554 69,320 0.5525 -1.27%
2023-06-26 0 0.790 0.770 0.830 0.770 0.790 28,000 21,920 0.7829 0.547 0.533 0.575 0.533 0.547 40,437 0.5421 0.00%
2023-06-23 0 0.790 0.780 0.840 0.770 0.800 228,000 178,160 0.7814 0.547 0.540 0.582 0.533 0.554 329,271 0.5411 -1.25%
2023-06-21 0 0.800 0.800 0.810 0.800 0.820 48,000 39,060 0.8138 0.554 0.554 0.561 0.554 0.568 69,320 0.5635 -3.61%
2023-06-20 0 0.830 0.800 0.830 0.810 0.830 26,000 21,460 0.8254 0.575 0.554 0.575 0.561 0.575 37,548 0.5715 1.22%
2023-06-19 0 0.820 0.810 0.830 0.820 0.820 14,000 11,480 0.8200 0.568 0.561 0.575 0.568 0.568 20,218 0.5678 -1.20%
2023-06-16 0 0.830 0.810 0.830 0.820 0.830 30,000 24,760 0.8253 0.575 0.561 0.575 0.568 0.575 43,325 0.5715 1.22%
2023-06-15 0 0.820 0.810 0.830 0.810 0.830 138,000 113,720 0.8241 0.568 0.561 0.575 0.561 0.575 199,296 0.5706 0.00%
2023-06-14 0 0.820 0.800 0.830 0.810 0.810 34,000 27,540 0.8100 0.568 0.554 0.575 0.561 0.561 49,102 0.5609 0.00%
2023-06-13 0 0.820 0.810 0.830 - - 0 0 - 0.568 0.561 0.575 - - 0 - 0.00%
2023-06-12 0 0.820 0.800 0.840 0.820 0.820 26,000 21,320 0.8200 0.568 0.554 0.582 0.568 0.568 37,548 0.5678 0.00%
2023-06-09 0 0.820 0.820 0.830 0.800 0.820 76,000 61,880 0.8142 0.568 0.568 0.575 0.554 0.568 109,757 0.5638 -1.20%
2023-06-08 0 0.830 0.830 0.840 0.830 0.830 18,000 14,940 0.8300 0.575 0.575 0.582 0.575 0.575 25,995 0.5747 1.22%
2023-06-07 0 0.820 0.810 0.840 0.810 0.820 10,000 8,180 0.8180 0.568 0.561 0.582 0.561 0.568 14,442 0.5664 -2.38%
2023-06-06 0 0.840 0.820 0.840 0.820 0.840 36,000 30,200 0.8389 0.582 0.568 0.582 0.568 0.582 51,990 0.5809 2.44%
2023-06-05 0 0.820 0.820 0.840 0.820 0.830 58,000 47,940 0.8266 0.568 0.568 0.582 0.568 0.575 83,762 0.5723 -2.38%
2023-06-02 0 0.840 0.820 0.850 0.840 0.840 12,000 10,080 0.8400 0.582 0.568 0.589 0.582 0.582 17,330 0.5816 2.44%
2023-06-01 0 0.820 0.810 0.840 - - 1 0 - 0.568 0.561 0.582 - - 1 - 0.00%
2023-05-31 0 0.820 0.820 0.840 0.820 0.820 24,000 19,680 0.8200 0.568 0.568 0.582 0.568 0.568 34,660 0.5678 0.00%
2023-05-30 0 0.820 0.810 0.840 - - 0 0 - 0.568 0.561 0.582 - - 0 - 0.00%
2023-05-29 0 0.820 0.820 0.840 0.820 0.830 104,000 85,980 0.8267 0.568 0.568 0.582 0.568 0.575 150,194 0.5725 -2.38%
2023-05-25 0 0.840 0.830 0.850 0.830 0.840 62,000 51,860 0.8365 0.582 0.575 0.589 0.575 0.582 89,539 0.5792 0.00%
2023-05-24 0 0.840 0.840 0.870 0.840 0.840 12,000 10,080 0.8400 0.582 0.582 0.602 0.582 0.582 17,330 0.5816 -1.18%
2023-05-23 0 0.850 0.850 0.870 0.850 0.850 8,000 6,800 0.8500 0.589 0.589 0.602 0.589 0.589 11,553 0.5886 -1.16%
2023-05-22 0 0.860 0.860 0.870 0.860 0.870 66,000 57,260 0.8676 0.595 0.595 0.602 0.595 0.602 95,315 0.6007 0.00%
2023-05-19 0 0.860 0.860 0.870 0.860 0.860 106,000 91,160 0.8600 0.595 0.595 0.602 0.595 0.595 153,082 0.5955 -1.15%
2023-05-18 0 0.870 0.860 0.880 0.860 0.880 68,000 58,920 0.8665 0.602 0.595 0.609 0.595 0.609 98,204 0.6000 0.00%
2023-05-17 0 0.870 0.860 0.870 0.870 0.870 28,000 24,360 0.8700 0.602 0.595 0.602 0.602 0.602 40,437 0.6024 0.00%
2023-05-16 0 0.870 0.870 0.880 - - 0 0 - 0.602 0.602 0.609 - - 0 - 0.00%
2023-05-15 0 0.870 0.870 0.890 0.870 0.890 56,000 48,840 0.8721 0.602 0.602 0.616 0.602 0.616 80,874 0.6039 -2.25%
2023-05-12 0 0.890 0.870 0.890 0.870 0.890 12,000 10,480 0.8733 0.616 0.602 0.616 0.602 0.616 17,330 0.6047 0.00%
2023-05-11 0 0.890 0.880 0.890 0.870 0.890 20,000 17,680 0.8840 0.616 0.609 0.616 0.602 0.616 28,883 0.6121 0.00%
2023-05-10 0 0.890 0.880 0.890 0.890 0.890 76,000 67,640 0.8900 0.616 0.609 0.616 0.616 0.616 109,757 0.6163 1.14%
2023-05-09 0 0.880 0.880 0.910 0.880 0.910 50,000 44,280 0.8856 0.609 0.609 0.630 0.609 0.630 72,209 0.6132 -1.12%
2023-05-08 0 0.890 0.890 0.920 0.880 0.910 256,000 227,860 0.8901 0.616 0.616 0.637 0.609 0.630 369,708 0.6163 -3.26%
2023-05-05 0 0.920 0.890 0.920 0.880 0.920 182,000 164,300 0.9027 0.637 0.616 0.637 0.609 0.637 262,839 0.6251 -1.08%
2023-05-04 0 0.930 0.900 0.930 0.900 0.930 174,000 156,660 0.9003 0.644 0.623 0.644 0.623 0.644 251,286 0.6234 1.09%
2023-05-03 0 0.920 0.910 0.930 0.900 0.920 62,000 56,220 0.9068 0.637 0.630 0.644 0.623 0.637 89,539 0.6279 1.10%
2023-05-02 0 0.910 0.910 0.930 0.910 0.930 278,000 254,700 0.9162 0.630 0.630 0.644 0.630 0.644 401,479 0.6344 -0.88%
2023-04-28 0 0.940 0.940 0.950 0.940 0.950 98,000 92,280 0.9416 0.636 0.636 0.642 0.636 0.642 144,905 0.6368 -1.05%
2023-04-27 0 0.950 0.940 0.950 0.940 0.950 54,000 50,800 0.9407 0.642 0.636 0.642 0.636 0.642 79,845 0.6362 1.06%
2023-04-26 0 0.940 0.940 0.950 0.920 0.940 30,000 28,100 0.9367 0.636 0.636 0.642 0.622 0.636 44,359 0.6335 1.08%
2023-04-25 0 0.930 0.920 0.940 0.930 0.960 162,000 151,740 0.9367 0.629 0.622 0.636 0.629 0.649 239,536 0.6335 -1.06%
2023-04-24 0 0.940 0.940 0.960 0.940 0.950 250,000 235,300 0.9412 0.636 0.636 0.649 0.636 0.642 369,655 0.6365 -3.09%
2023-04-21 0 0.970 0.960 0.970 0.960 0.970 340,000 327,000 0.9618 0.656 0.649 0.656 0.649 0.656 502,731 0.6504 -1.02%
2023-04-20 0 0.980 0.970 0.980 0.960 1.010 780,000 768,100 0.9847 0.663 0.656 0.663 0.649 0.683 1,153,323 0.6660 -1.01%
2023-04-19 0 0.990 0.990 1.000 0.950 1.170 6,126,000 6,262,160 1.0222 0.670 0.670 0.676 0.642 0.791 9,058,021 0.6913 10.00%
2023-04-18 0 0.900 0.890 0.910 0.900 0.900 24,000 21,600 0.9000 0.609 0.602 0.615 0.609 0.609 35,487 0.6087 3.45%
2023-04-17 0 0.870 0.870 0.900 0.870 0.900 46,000 40,840 0.8878 0.588 0.588 0.609 0.588 0.609 68,016 0.6004 -3.33%
2023-04-14 0 0.900 0.900 0.920 0.890 0.900 82,000 73,500 0.8963 0.609 0.609 0.622 0.602 0.609 121,247 0.6062 0.00%
2023-04-13 0 0.900 0.880 0.900 0.870 0.910 82,000 74,040 0.9029 0.609 0.595 0.609 0.588 0.615 121,247 0.6107 1.12%
2023-04-12 0 0.890 0.890 0.930 0.880 0.900 106,000 95,340 0.8994 0.602 0.602 0.629 0.595 0.609 156,734 0.6083 -1.11%
2023-04-11 0 0.900 0.890 0.900 0.850 0.900 142,000 125,700 0.8852 0.609 0.602 0.609 0.575 0.609 209,964 0.5987 3.45%
2023-04-06 0 0.870 0.860 0.930 0.860 0.920 80,000 70,300 0.8788 0.588 0.582 0.629 0.582 0.622 118,290 0.5943 -3.33%
2023-04-04 0 0.900 0.900 0.920 0.870 0.900 4,000 3,540 0.8850 0.609 0.609 0.622 0.588 0.609 5,914 0.5985 1.12%
2023-04-03 0 0.890 0.890 0.930 0.880 0.880 14,000 12,320 0.8800 0.602 0.602 0.629 0.595 0.595 20,701 0.5951 -2.20%
2023-03-31 0 0.910 0.910 0.930 0.910 0.930 498,000 460,200 0.9241 0.615 0.615 0.629 0.615 0.629 736,352 0.6250 0.00%
2023-03-30 0 0.910 0.910 0.920 0.890 0.930 262,000 241,460 0.9216 0.615 0.615 0.622 0.602 0.629 387,398 0.6233 3.41%
2023-03-29 0 0.880 0.880 0.920 0.850 0.950 972,087 859,693 0.8844 0.595 0.595 0.622 0.575 0.642 1,437,346 0.5981 3.53%
2023-03-28 0 0.850 0.840 0.850 0.840 0.870 60,000 50,920 0.8487 0.575 0.568 0.575 0.568 0.588 88,717 0.5740 -3.41%
2023-03-27 0 0.880 0.860 0.880 0.850 0.880 54,000 46,300 0.8574 0.595 0.582 0.595 0.575 0.595 79,845 0.5799 0.00%
2023-03-24 0 0.880 0.860 0.880 0.840 0.880 34,000 29,080 0.8553 0.595 0.582 0.595 0.568 0.595 50,273 0.5784 2.33%
2023-03-23 0 0.860 0.840 0.860 0.860 0.860 2,000 1,720 0.8600 0.582 0.568 0.582 0.582 0.582 2,957 0.5816 0.00%
2023-03-22 0 0.860 0.840 0.860 0.840 0.870 66,000 56,620 0.8579 0.582 0.568 0.582 0.568 0.588 97,589 0.5802 1.18%
2023-03-21 0 0.850 0.850 0.870 0.850 0.870 14,000 11,940 0.8529 0.575 0.575 0.588 0.575 0.588 20,701 0.5768 -1.16%
2023-03-20 0 0.860 0.850 0.870 0.860 0.860 8,000 6,880 0.8600 0.582 0.575 0.588 0.582 0.582 11,829 0.5816 -1.15%
2023-03-17 0 0.870 0.850 0.870 0.850 0.880 32,000 27,300 0.8531 0.588 0.575 0.588 0.575 0.595 47,316 0.5770 0.00%
2023-03-16 0 0.870 0.860 0.880 0.850 0.870 6,000 5,140 0.8567 0.588 0.582 0.595 0.575 0.588 8,872 0.5794 0.00%
2023-03-15 0 0.870 0.840 0.870 0.870 0.870 2,000 1,740 0.8700 0.588 0.568 0.588 0.588 0.588 2,957 0.5884 0.00%
2023-03-14 0 0.870 0.850 0.870 0.880 0.880 2,000 1,760 0.8800 0.588 0.575 0.588 0.595 0.595 2,957 0.5951 1.16%
2023-03-13 0 0.860 0.850 0.860 0.860 0.890 86,000 74,920 0.8712 0.582 0.575 0.582 0.582 0.602 127,161 0.5892 -2.27%
2023-03-10 0 0.880 0.870 0.890 0.880 0.880 48,000 42,240 0.8800 0.595 0.588 0.602 0.595 0.595 70,974 0.5951 -2.22%
2023-03-09 0 0.900 0.890 0.900 0.900 0.900 2,000 1,800 0.9000 0.609 0.602 0.609 0.609 0.609 2,957 0.6087 0.00%
2023-03-08 0 0.900 0.880 0.900 0.880 0.900 24,000 21,560 0.8983 0.609 0.595 0.609 0.595 0.609 35,487 0.6075 0.00%
2023-03-07 0 0.900 0.880 0.910 0.880 0.910 14,000 12,420 0.8871 0.609 0.595 0.615 0.595 0.615 20,701 0.6000 1.12%
2023-03-06 0 0.890 0.880 0.920 0.890 0.890 12,000 10,680 0.8900 0.602 0.595 0.622 0.602 0.602 17,743 0.6019 0.00%
2023-03-03 0 0.890 0.870 0.890 0.870 0.900 200,000 178,100 0.8905 0.602 0.588 0.602 0.588 0.609 295,724 0.6023 1.14%
2023-03-02 0 0.880 0.880 0.910 0.880 0.910 60,000 53,380 0.8897 0.595 0.595 0.615 0.595 0.615 88,717 0.6017 -3.30%
2023-03-01 0 0.910 0.880 0.920 0.880 0.910 28,000 25,100 0.8964 0.615 0.595 0.622 0.595 0.615 41,401 0.6063 1.11%
2023-02-28 0 0.900 0.870 0.900 0.880 0.900 12,000 10,720 0.8933 0.609 0.588 0.609 0.595 0.609 17,743 0.6042 1.12%
2023-02-27 0 0.890 0.880 0.900 0.900 0.900 22,000 19,800 0.9000 0.602 0.595 0.609 0.609 0.609 32,530 0.6087 1.14%
2023-02-24 0 0.880 0.880 0.900 0.880 0.900 46,000 40,920 0.8896 0.595 0.595 0.609 0.595 0.609 68,016 0.6016 -2.22%
2023-02-23 0 0.900 0.890 0.900 0.900 0.910 12,000 10,820 0.9017 0.609 0.602 0.609 0.609 0.615 17,743 0.6098 0.00%
2023-02-22 0 0.900 0.880 0.900 0.900 0.900 2,000 1,800 0.9000 0.609 0.595 0.609 0.609 0.609 2,957 0.6087 0.00%
2023-02-21 0 0.900 0.900 0.930 0.880 0.910 22,000 19,520 0.8873 0.609 0.609 0.629 0.595 0.615 32,530 0.6001 0.00%
2023-02-20 0 0.900 0.870 0.900 - - 2,000 1,820 0.9100 0.609 0.588 0.609 - - 2,957 0.6154 0.00%
2023-02-17 0 0.900 0.880 0.900 0.880 0.900 12,000 10,680 0.8900 0.609 0.595 0.609 0.595 0.609 17,743 0.6019 0.00%
2023-02-16 0 0.900 0.870 0.900 0.900 0.900 22,000 19,800 0.9000 0.609 0.588 0.609 0.609 0.609 32,530 0.6087 1.12%
2023-02-15 0 0.890 0.890 0.910 0.870 0.910 32,000 28,100 0.8781 0.602 0.602 0.615 0.588 0.615 47,316 0.5939 0.00%
2023-02-14 0 0.890 0.870 0.900 0.890 0.890 2,000 1,780 0.8900 0.602 0.588 0.609 0.602 0.602 2,957 0.6019 1.14%
2023-02-13 0 0.880 0.860 0.880 0.860 0.910 82,000 71,560 0.8727 0.595 0.582 0.595 0.582 0.615 121,247 0.5902 1.15%
2023-02-10 0 0.870 0.870 0.920 0.870 0.890 58,000 50,840 0.8766 0.588 0.588 0.622 0.588 0.602 85,760 0.5928 -2.25%
2023-02-09 0 0.890 0.870 0.890 0.880 0.910 22,000 19,520 0.8873 0.602 0.588 0.602 0.595 0.615 32,530 0.6001 0.00%
2023-02-08 0 0.890 0.870 0.900 0.870 0.900 14,000 12,360 0.8829 0.602 0.588 0.609 0.588 0.609 20,701 0.5971 1.14%
2023-02-07 0 0.880 0.870 0.880 0.850 0.930 820,000 721,740 0.8802 0.595 0.588 0.595 0.575 0.629 1,212,468 0.5953 -2.22%
2023-02-06 0 0.900 0.900 0.920 0.890 0.930 76,000 68,800 0.9053 0.609 0.609 0.622 0.602 0.629 112,375 0.6122 -1.10%
2023-02-03 0 0.910 0.910 0.940 0.900 0.930 136,000 123,540 0.9084 0.615 0.615 0.636 0.609 0.629 201,092 0.6143 1.11%
2023-02-02 0 0.900 0.900 0.930 0.900 0.910 96,000 87,040 0.9067 0.609 0.609 0.629 0.609 0.615 141,947 0.6132 -3.23%
2023-02-01 0 0.930 0.910 0.930 0.940 0.940 2,000 1,880 0.9400 0.629 0.615 0.629 0.636 0.636 2,957 0.6357 0.00%
2023-01-31 0 0.930 0.900 0.930 0.900 0.940 22,000 20,560 0.9345 0.629 0.609 0.629 0.609 0.636 32,530 0.6320 0.00%
2023-01-30 0 0.930 0.920 0.930 - - 0 0 - 0.629 0.622 0.629 - - 0 - 0.00%
2023-01-27 0 0.930 0.900 0.930 0.930 0.940 30,000 28,120 0.9373 0.629 0.609 0.629 0.629 0.636 44,359 0.6339 0.00%
2023-01-26 0 0.930 0.900 0.930 0.900 0.940 58,000 52,340 0.9024 0.629 0.609 0.629 0.609 0.636 85,760 0.6103 2.20%
2023-01-20 0 0.910 0.910 0.930 0.910 0.920 96,000 87,420 0.9106 0.615 0.615 0.629 0.615 0.622 141,947 0.6159 0.00%
2023-01-19 0 0.910 0.890 0.930 0.910 0.910 2,000 1,820 0.9100 0.615 0.602 0.629 0.615 0.615 2,957 0.6154 0.00%
2023-01-18 0 0.910 0.890 0.910 0.890 0.910 34,000 30,900 0.9088 0.615 0.602 0.615 0.602 0.615 50,273 0.6146 0.00%
2023-01-17 0 0.910 0.890 0.910 0.900 0.910 44,000 39,840 0.9055 0.615 0.602 0.615 0.609 0.615 65,059 0.6124 0.00%
2023-01-16 0 0.910 0.890 0.930 0.900 0.910 32,000 29,000 0.9063 0.615 0.602 0.629 0.609 0.615 47,316 0.6129 -1.09%
2023-01-13 0 0.920 0.900 0.920 0.890 0.930 66,000 59,200 0.8970 0.622 0.609 0.622 0.602 0.629 97,589 0.6066 -1.08%
2023-01-12 0 0.930 0.890 0.930 0.890 0.930 44,000 40,720 0.9255 0.629 0.602 0.629 0.602 0.629 65,059 0.6259 1.09%
2023-01-11 0 0.920 0.870 0.920 - - 20,000 18,400 0.9200 0.622 0.588 0.622 - - 29,572 0.6222 0.00%
2023-01-10 0 0.920 0.890 0.920 0.900 0.930 46,000 42,100 0.9152 0.622 0.602 0.622 0.609 0.629 68,016 0.6190 1.10%
2023-01-09 0 0.910 0.900 0.930 0.910 0.920 46,000 41,980 0.9126 0.615 0.609 0.629 0.615 0.622 68,016 0.6172 1.11%
2023-01-06 0 0.900 0.900 0.920 0.900 0.900 4,000 3,600 0.9000 0.609 0.609 0.622 0.609 0.609 5,914 0.6087 -2.17%
2023-01-05 0 0.920 0.900 0.930 0.910 0.920 100,000 91,500 0.9150 0.622 0.609 0.629 0.615 0.622 147,862 0.6188 1.10%
2023-01-04 0 0.910 0.910 0.930 0.870 0.980 104,000 95,980 0.9229 0.615 0.615 0.629 0.588 0.663 153,776 0.6242 2.25%
2023-01-03 0 0.890 0.890 0.900 0.870 0.890 6,000 5,280 0.8800 0.602 0.602 0.609 0.588 0.602 8,872 0.5951 -1.11%
2022-12-30 0 0.900 0.880 0.900 0.880 0.900 18,000 16,080 0.8933 0.609 0.595 0.609 0.595 0.609 26,615 0.6042 -2.17%
2022-12-29 0 0.920 0.880 0.920 0.880 0.980 424,000 395,580 0.9330 0.622 0.595 0.622 0.595 0.663 626,935 0.6310 5.75%
2022-12-28 0 0.870 0.870 0.890 0.870 0.900 32,000 28,020 0.8756 0.588 0.588 0.602 0.588 0.609 47,316 0.5922 -2.25%
2022-12-23 0 0.890 0.860 0.890 0.860 0.890 180,000 156,620 0.8701 0.602 0.582 0.602 0.582 0.602 266,151 0.5885 1.14%
2022-12-22 0 0.880 0.870 0.880 0.880 0.880 50,000 44,000 0.8800 0.595 0.588 0.595 0.595 0.595 73,931 0.5951 3.53%
2022-12-21 0 0.850 0.850 0.890 0.850 0.850 4,000 3,400 0.8500 0.575 0.575 0.602 0.575 0.575 5,914 0.5749 -1.16%
2022-12-20 0 0.860 0.850 0.890 0.850 0.860 32,000 27,500 0.8594 0.582 0.575 0.602 0.575 0.582 47,316 0.5812 -1.15%
2022-12-19 0 0.870 0.860 0.870 0.850 0.880 34,000 29,800 0.8765 0.588 0.582 0.588 0.575 0.595 50,273 0.5928 0.00%
2022-12-16 0 0.870 0.870 0.890 0.850 0.880 112,000 98,460 0.8791 0.588 0.588 0.602 0.575 0.595 165,605 0.5945 -1.14%
2022-12-15 0 0.880 0.880 0.900 0.880 0.950 132,000 117,120 0.8873 0.595 0.595 0.609 0.595 0.642 195,178 0.6001 -2.22%
2022-12-14 0 0.900 0.880 0.900 0.830 0.950 226,000 200,900 0.8889 0.609 0.595 0.609 0.561 0.642 334,168 0.6012 7.14%
2022-12-13 0 0.840 0.840 0.860 0.820 0.850 152,000 127,380 0.8380 0.568 0.568 0.582 0.555 0.575 224,750 0.5668 2.44%
2022-12-12 0 0.820 0.820 0.840 0.810 0.850 98,000 81,020 0.8267 0.555 0.555 0.568 0.548 0.575 144,905 0.5591 2.50%
2022-12-09 0 0.800 0.800 0.810 0.790 0.810 168,000 133,980 0.7975 0.541 0.541 0.548 0.534 0.548 248,408 0.5394 -1.23%
2022-12-08 0 0.810 0.780 0.830 0.770 0.830 62,000 50,140 0.8087 0.548 0.528 0.561 0.521 0.561 91,674 0.5469 1.25%
2022-12-07 0 0.800 0.800 0.810 0.800 0.810 102,000 81,720 0.8012 0.541 0.541 0.548 0.541 0.548 150,819 0.5418 0.00%
2022-12-06 0 0.800 0.800 0.810 0.790 0.800 24,000 19,180 0.7992 0.541 0.541 0.548 0.534 0.541 35,487 0.5405 -1.23%
2022-12-05 0 0.810 0.800 0.810 0.790 0.810 146,000 116,920 0.8008 0.548 0.541 0.548 0.534 0.548 215,878 0.5416 1.25%
2022-12-02 0 0.800 0.800 0.820 0.800 0.800 62,000 49,600 0.8000 0.541 0.541 0.555 0.541 0.541 91,674 0.5410 1.27%
2022-12-01 0 0.790 0.790 0.800 - - 0 0 - 0.534 0.534 0.541 - - 0 - 0.00%
2022-11-30 0 0.790 0.790 0.800 0.780 0.790 134,000 105,840 0.7899 0.534 0.534 0.541 0.528 0.534 198,135 0.5342 1.28%
2022-11-29 0 0.780 0.770 0.780 0.780 0.780 224,000 174,720 0.7800 0.528 0.521 0.528 0.528 0.528 331,211 0.5275 1.30%
2022-11-28 0 0.770 0.770 0.780 0.760 0.770 22,000 16,920 0.7691 0.521 0.521 0.528 0.514 0.521 32,530 0.5201 -1.28%
2022-11-25 0 0.780 0.780 0.790 0.780 0.780 12,000 9,360 0.7800 0.528 0.528 0.534 0.528 0.528 17,743 0.5275 0.00%
2022-11-24 0 0.780 0.780 0.800 0.780 0.790 20,000 15,620 0.7810 0.528 0.528 0.541 0.528 0.534 29,572 0.5282 -1.27%
2022-11-23 0 0.790 0.770 0.790 0.770 0.790 62,000 48,500 0.7823 0.534 0.521 0.534 0.521 0.534 91,674 0.5290 0.00%
2022-11-22 0 0.790 0.770 0.790 0.770 0.810 34,000 26,380 0.7759 0.534 0.521 0.534 0.521 0.548 50,273 0.5247 2.60%
2022-11-21 0 0.770 0.760 0.770 - - 0 0 - 0.521 0.514 0.521 - - 0 - 0.00%
2022-11-18 0 0.770 0.760 0.770 0.760 0.770 58,000 44,100 0.7603 0.521 0.514 0.521 0.514 0.521 85,760 0.5142 1.32%
2022-11-17 0 0.760 0.760 0.770 0.750 0.760 64,000 48,260 0.7541 0.514 0.514 0.521 0.507 0.514 94,632 0.5100 -1.30%
2022-11-16 0 0.770 0.760 0.780 - - 0 0 - 0.521 0.514 0.528 - - 0 - 0.00%
2022-11-15 0 0.770 0.760 0.780 0.750 0.770 116,000 89,000 0.7672 0.521 0.514 0.528 0.507 0.521 171,520 0.5189 1.32%
2022-11-14 0 0.760 0.750 0.760 0.750 0.770 148,000 112,560 0.7605 0.514 0.507 0.514 0.507 0.521 218,836 0.5144 -1.30%
2022-11-11 0 0.770 0.740 0.780 0.720 0.770 218,000 161,560 0.7411 0.521 0.500 0.528 0.487 0.521 322,339 0.5012 5.48%
2022-11-10 0 0.730 0.720 0.730 0.720 0.730 64,000 46,500 0.7266 0.494 0.487 0.494 0.487 0.494 94,632 0.4914 -2.67%
2022-11-09 0 0.750 0.720 0.750 0.720 0.750 60,000 43,820 0.7303 0.507 0.487 0.507 0.487 0.507 88,717 0.4939 2.74%
2022-11-08 0 0.730 0.720 0.730 0.720 0.730 56,000 40,540 0.7239 0.494 0.487 0.494 0.487 0.494 82,803 0.4896 1.39%
2022-11-07 0 0.720 0.720 0.730 0.720 0.720 70,000 50,400 0.7200 0.487 0.487 0.494 0.487 0.487 103,503 0.4869 1.41%
2022-11-04 0 0.710 0.700 0.710 0.690 0.710 144,000 102,100 0.7090 0.480 0.473 0.480 0.467 0.480 212,921 0.4795 0.00%
2022-11-03 0 0.710 0.690 0.720 0.690 0.710 106,000 74,120 0.6992 0.480 0.467 0.487 0.467 0.480 156,734 0.4729 -4.05%
2022-11-02 0 0.740 0.700 0.740 0.690 0.740 52,000 36,480 0.7015 0.500 0.473 0.500 0.467 0.500 76,888 0.4745 2.78%
2022-11-01 0 0.720 0.690 0.750 0.690 0.720 96,000 66,900 0.6969 0.487 0.467 0.507 0.467 0.487 141,947 0.4713 0.00%
2022-10-31 0 0.720 0.700 0.730 0.700 0.730 168,000 118,360 0.7045 0.487 0.473 0.494 0.473 0.494 248,408 0.4765 -1.37%
2022-10-28 0 0.730 0.710 0.740 - - 0 0 - 0.494 0.480 0.500 - - 0 - 0.00%
2022-10-27 0 0.730 0.720 0.740 0.710 0.740 550,000 396,180 0.7203 0.494 0.487 0.500 0.480 0.500 813,241 0.4872 2.82%
2022-10-26 0 0.710 0.710 0.720 0.710 0.730 210,000 151,460 0.7212 0.480 0.480 0.487 0.480 0.494 310,510 0.4878 -2.74%
2022-10-25 0 0.730 0.710 0.730 0.710 0.740 78,000 56,400 0.7231 0.494 0.480 0.494 0.480 0.500 115,332 0.4890 0.00%
2022-10-24 0 0.730 0.710 0.730 0.720 0.740 48,000 34,940 0.7279 0.494 0.480 0.494 0.487 0.500 70,974 0.4923 -2.67%
2022-10-21 0 0.750 0.730 0.750 0.750 0.750 2,000 1,500 0.7500 0.507 0.494 0.507 0.507 0.507 2,957 0.5072 0.00%
2022-10-20 0 0.750 0.740 0.750 0.750 0.750 12,000 9,000 0.7500 0.507 0.500 0.507 0.507 0.507 17,743 0.5072 0.00%
2022-10-19 0 0.750 0.740 0.750 - - 0 0 - 0.507 0.500 0.507 - - 0 - 0.00%
2022-10-18 0 0.750 0.740 0.750 - - 0 0 - 0.507 0.500 0.507 - - 0 - 0.00%
2022-10-17 0 0.750 0.730 0.760 0.730 0.750 42,000 30,700 0.7310 0.507 0.494 0.514 0.494 0.507 62,102 0.4943 0.00%
2022-10-14 0 0.750 0.740 0.750 0.750 0.760 104,000 78,800 0.7577 0.507 0.500 0.507 0.507 0.514 153,776 0.5124 0.00%
2022-10-13 0 0.750 0.730 0.750 0.730 0.750 94,000 69,620 0.7406 0.507 0.494 0.507 0.494 0.507 138,990 0.5009 -1.32%
2022-10-12 0 0.760 0.740 0.760 0.740 0.770 242,000 182,440 0.7539 0.514 0.500 0.514 0.500 0.521 357,826 0.5099 -1.30%
2022-10-11 0 0.770 0.760 0.770 0.760 0.770 96,000 73,540 0.7660 0.521 0.514 0.521 0.514 0.521 141,947 0.5181 -1.28%
2022-10-10 0 0.780 0.770 0.800 0.780 0.780 102,000 79,560 0.7800 0.528 0.521 0.541 0.528 0.528 150,819 0.5275 0.00%
2022-10-07 0 0.780 0.780 0.790 0.770 0.780 102,000 79,540 0.7798 0.528 0.528 0.534 0.521 0.528 150,819 0.5274 -1.27%
2022-10-06 0 0.790 0.790 0.800 0.790 0.800 148,000 118,360 0.7997 0.534 0.534 0.541 0.534 0.541 218,836 0.5409 0.00%
2022-10-05 0 0.790 0.790 0.800 0.790 0.820 180,000 144,860 0.8048 0.534 0.534 0.541 0.534 0.555 266,151 0.5443 1.28%
2022-10-03 0 0.780 0.770 0.790 0.750 0.770 24,000 18,440 0.7683 0.528 0.521 0.534 0.507 0.521 35,487 0.5196 0.00%
2022-09-30 0 0.780 0.770 0.790 0.770 0.780 114,000 87,980 0.7718 0.528 0.521 0.534 0.521 0.528 168,563 0.5219 -2.50%
2022-09-29 0 0.800 0.760 0.800 0.760 0.800 158,000 124,400 0.7873 0.541 0.514 0.541 0.514 0.541 233,622 0.5325 0.00%
2022-09-28 0 0.800 0.780 0.800 0.790 0.810 564,000 451,480 0.8005 0.541 0.528 0.541 0.534 0.548 833,941 0.5414 -2.44%
2022-09-27 0 0.820 0.800 0.820 - - 0 0 - 0.555 0.541 0.555 - - 0 - 0.00%
2022-09-26 0 0.820 0.800 0.820 0.800 0.820 64,000 51,640 0.8069 0.555 0.541 0.555 0.541 0.555 94,632 0.5457 -1.20%
2022-09-23 0 0.830 0.810 0.830 0.810 0.830 6,000 4,920 0.8200 0.561 0.548 0.561 0.548 0.561 8,872 0.5546 1.22%
2022-09-22 0 0.820 0.810 0.830 0.810 0.820 64,000 51,880 0.8106 0.555 0.548 0.561 0.548 0.555 94,632 0.5482 -1.20%
2022-09-21 0 0.830 0.820 0.840 0.820 0.830 54,000 44,560 0.8252 0.561 0.555 0.568 0.555 0.561 79,845 0.5581 1.22%
2022-09-20 0 0.820 0.820 0.830 0.810 0.830 72,000 59,100 0.8208 0.555 0.555 0.561 0.548 0.561 106,461 0.5551 0.00%
2022-09-19 0 0.820 0.810 0.830 0.800 0.830 62,000 50,440 0.8135 0.555 0.548 0.561 0.541 0.561 91,674 0.5502 -1.20%
2022-09-16 0 0.830 0.820 0.850 0.820 0.830 26,000 21,540 0.8285 0.561 0.555 0.575 0.555 0.561 38,444 0.5603 0.00%
2022-09-15 0 0.830 0.820 0.830 0.800 0.840 98,000 80,400 0.8204 0.561 0.555 0.561 0.541 0.568 144,905 0.5548 -1.19%
2022-09-14 0 0.840 0.830 0.840 0.830 0.840 10,000 8,380 0.8380 0.568 0.561 0.568 0.561 0.568 14,786 0.5667 0.00%
2022-09-13 0 0.840 0.820 0.840 0.800 0.850 348,000 287,020 0.8248 0.568 0.555 0.568 0.541 0.575 514,559 0.5578 0.00%
2022-09-09 0 0.840 0.840 0.850 0.840 0.860 64,000 54,420 0.8503 0.568 0.568 0.575 0.568 0.582 94,632 0.5751 -2.33%
2022-09-08 0 0.860 0.850 0.870 0.840 0.870 170,000 144,000 0.8471 0.582 0.575 0.588 0.568 0.588 251,365 0.5729 2.38%
2022-09-07 0 0.840 0.840 0.850 0.840 0.850 10,000 8,440 0.8440 0.568 0.568 0.575 0.568 0.575 14,786 0.5708 -1.18%
2022-09-06 0 0.850 0.840 0.860 0.840 0.850 44,000 37,160 0.8445 0.575 0.568 0.582 0.568 0.575 65,059 0.5712 1.19%
2022-09-05 0 0.840 0.840 0.850 0.840 0.840 28,000 23,520 0.8400 0.568 0.568 0.575 0.568 0.568 41,401 0.5681 0.00%
2022-09-02 0 0.840 0.840 0.850 0.840 0.850 118,000 100,100 0.8483 0.568 0.568 0.575 0.568 0.575 174,477 0.5737 0.91%
2022-09-01 0 0.850 0.850 0.870 0.840 0.860 166,000 141,520 0.8525 0.563 0.563 0.576 0.556 0.570 250,641 0.5646 1.19%
2022-08-31 0 0.840 0.840 0.850 0.840 0.870 62,000 53,000 0.8548 0.556 0.556 0.563 0.556 0.576 93,613 0.5662 -1.18%
2022-08-30 0 0.850 0.840 0.860 0.830 0.850 108,000 91,200 0.8444 0.563 0.556 0.570 0.550 0.563 163,067 0.5593 0.00%
2022-08-29 0 0.850 0.840 0.860 0.840 0.850 8,000 6,760 0.8450 0.563 0.556 0.570 0.556 0.563 12,079 0.5596 -2.30%
2022-08-26 0 0.870 0.860 0.870 0.850 0.870 70,000 60,240 0.8606 0.576 0.570 0.576 0.563 0.576 105,692 0.5700 2.35%
2022-08-25 0 0.850 0.830 0.860 - - 0 0 - 0.563 0.550 0.570 - - 0 - 0.00%
2022-08-24 0 0.850 0.840 0.850 0.830 0.850 62,000 51,540 0.8313 0.563 0.556 0.563 0.550 0.563 93,613 0.5506 0.00%
2022-08-23 0 0.850 0.830 0.850 - - 0 0 - 0.563 0.550 0.563 - - 0 - 0.00%
2022-08-22 0 0.850 0.850 0.860 0.850 0.850 58,000 49,300 0.8500 0.563 0.563 0.570 0.563 0.563 87,573 0.5630 0.00%
2022-08-19 0 0.850 0.840 0.860 0.830 0.870 74,000 63,060 0.8522 0.563 0.556 0.570 0.550 0.576 111,731 0.5644 1.19%
2022-08-18 0 0.840 0.840 0.850 0.840 0.840 50,000 42,000 0.8400 0.556 0.556 0.563 0.556 0.556 75,494 0.5563 0.00%
2022-08-17 0 0.840 0.840 0.850 - - 0 0 - 0.556 0.556 0.563 - - 0 - 0.00%
2022-08-16 0 0.840 0.840 0.850 0.830 0.840 144,000 120,760 0.8386 0.556 0.556 0.563 0.550 0.556 217,423 0.5554 0.00%
2022-08-15 0 0.840 0.830 0.840 - - 0 0 - 0.556 0.550 0.556 - - 0 - 0.00%
2022-08-12 0 0.840 0.830 0.840 0.840 0.840 14,000 11,760 0.8400 0.556 0.550 0.556 0.556 0.556 21,138 0.5563 1.20%
2022-08-11 0 0.830 0.830 0.840 0.830 0.830 36,000 29,880 0.8300 0.550 0.550 0.556 0.550 0.550 54,356 0.5497 1.22%
2022-08-10 0 0.820 0.820 0.830 0.820 0.840 114,000 93,860 0.8233 0.543 0.543 0.550 0.543 0.556 172,127 0.5453 -1.20%
2022-08-09 0 0.830 0.830 0.840 0.830 0.840 78,000 65,400 0.8385 0.550 0.550 0.556 0.550 0.556 117,771 0.5553 0.00%
2022-08-08 0 0.830 0.830 0.840 - - 0 0 - 0.550 0.550 0.556 - - 0 - 0.00%
2022-08-05 0 0.830 0.830 0.840 0.820 0.840 178,000 146,920 0.8254 0.550 0.550 0.556 0.543 0.556 268,759 0.5467 -1.19%
2022-08-04 0 0.840 0.830 0.840 0.820 0.840 58,362 48,489 0.8308 0.556 0.550 0.556 0.543 0.556 88,120 0.5503 0.00%
2022-08-03 0 0.840 0.830 0.850 - - 0 0 - 0.556 0.550 0.563 - - 0 - 1.20%
2022-08-02 0 0.830 0.830 0.850 0.830 0.840 116,000 96,680 0.8334 0.550 0.550 0.563 0.550 0.556 175,146 0.5520 -3.49%
2022-08-01 0 0.860 0.840 0.860 0.830 0.860 182,000 154,320 0.8479 0.570 0.556 0.570 0.550 0.570 274,799 0.5616 1.18%
2022-07-29 0 0.850 0.850 0.860 0.850 0.850 80,000 68,000 0.8500 0.563 0.563 0.570 0.563 0.563 120,791 0.5630 0.00%
2022-07-28 0 0.850 0.840 0.850 0.830 0.850 966,000 809,600 0.8381 0.563 0.556 0.563 0.550 0.563 1,458,547 0.5551 -3.41%
2022-07-27 0 0.880 0.870 0.880 0.880 0.880 78,000 68,640 0.8800 0.583 0.576 0.583 0.583 0.583 117,771 0.5828 0.00%
2022-07-26 0 0.880 0.870 0.880 0.870 0.880 94,000 82,520 0.8779 0.583 0.576 0.583 0.576 0.583 141,929 0.5814 1.15%
2022-07-25 0 0.870 0.870 0.880 0.870 0.880 270,000 235,300 0.8715 0.576 0.576 0.583 0.576 0.583 407,668 0.5772 -1.14%
2022-07-22 0 0.880 0.870 0.880 0.880 0.890 86,000 75,700 0.8802 0.583 0.576 0.583 0.583 0.589 129,850 0.5830 0.00%
2022-07-21 0 0.880 0.870 0.880 0.880 0.890 158,000 139,060 0.8801 0.583 0.576 0.583 0.583 0.589 238,561 0.5829 0.00%
2022-07-20 0 0.880 0.870 0.880 0.870 0.890 168,000 147,660 0.8789 0.583 0.576 0.583 0.576 0.589 253,660 0.5821 -1.12%
2022-07-19 0 0.890 0.880 0.890 0.870 0.900 48,000 42,280 0.8808 0.589 0.583 0.589 0.576 0.596 72,474 0.5834 1.14%
2022-07-18 0 0.880 0.870 0.880 0.860 0.880 184,000 161,320 0.8767 0.583 0.576 0.583 0.570 0.583 277,818 0.5807 1.15%
2022-07-15 0 0.870 0.860 0.880 0.870 0.880 14,000 12,200 0.8714 0.576 0.570 0.583 0.576 0.583 21,138 0.5771 -2.25%
2022-07-14 0 0.890 0.880 0.890 - - 0 0 - 0.589 0.583 0.589 - - 0 - 0.00%
2022-07-13 0 0.890 0.880 0.890 0.880 0.890 4,000 3,540 0.8850 0.589 0.583 0.589 0.583 0.589 6,040 0.5861 1.14%
2022-07-12 0 0.880 0.870 0.900 0.880 0.890 30,000 26,440 0.8813 0.583 0.576 0.596 0.583 0.589 45,296 0.5837 0.00%
2022-07-11 0 0.880 0.880 0.890 0.880 0.890 160,000 141,000 0.8813 0.583 0.583 0.589 0.583 0.589 241,581 0.5837 -1.12%
2022-07-08 0 0.890 0.880 0.900 - - 0 0 - 0.589 0.583 0.596 - - 0 - 0.00%
2022-07-07 0 0.890 0.880 0.900 - - 0 0 - 0.589 0.583 0.596 - - 0 - 0.00%
2022-07-06 0 0.890 0.880 0.900 0.890 0.900 68,000 60,540 0.8903 0.589 0.583 0.596 0.589 0.596 102,672 0.5896 -1.11%
2022-07-05 0 0.900 0.890 0.900 - - 0 0 - 0.596 0.589 0.596 - - 0 - 0.00%
2022-07-04 0 0.900 0.890 0.900 0.880 0.900 116,000 102,560 0.8841 0.596 0.589 0.596 0.583 0.596 175,146 0.5856 1.12%
2022-06-30 0 0.890 0.890 0.900 0.890 0.890 86,000 76,540 0.8900 0.589 0.589 0.596 0.589 0.589 129,850 0.5894 -1.11%
2022-06-29 0 0.900 0.890 0.900 0.890 0.900 22,000 19,700 0.8955 0.596 0.589 0.596 0.589 0.596 33,217 0.5931 1.12%
2022-06-28 0 0.890 0.880 0.900 0.880 0.890 36,000 31,840 0.8844 0.589 0.583 0.596 0.583 0.589 54,356 0.5858 0.00%
2022-06-27 0 0.890 0.890 0.900 0.890 0.910 222,000 199,180 0.8972 0.589 0.589 0.596 0.589 0.603 335,194 0.5942 0.00%
2022-06-24 0 0.890 0.890 0.900 0.890 0.890 74,000 65,860 0.8900 0.589 0.589 0.596 0.589 0.589 111,731 0.5894 0.00%
2022-06-23 0 0.890 0.880 0.890 0.890 0.900 64,000 57,020 0.8909 0.589 0.583 0.589 0.589 0.596 96,632 0.5901 0.00%
2022-06-22 0 0.890 0.880 0.900 0.890 0.890 104,000 92,560 0.8900 0.589 0.583 0.596 0.589 0.589 157,028 0.5894 0.00%
2022-06-21 0 0.890 0.890 0.900 0.890 0.900 28,000 24,960 0.8914 0.589 0.589 0.596 0.589 0.596 42,277 0.5904 0.00%
2022-06-20 0 0.890 0.890 0.900 0.890 0.890 150,000 133,500 0.8900 0.589 0.589 0.596 0.589 0.589 226,482 0.5894 -1.11%
2022-06-17 0 0.900 0.890 0.900 0.890 0.900 10,000 8,940 0.8940 0.596 0.589 0.596 0.589 0.596 15,099 0.5921 1.12%
2022-06-16 0 0.890 0.890 0.900 0.890 0.890 24,000 21,360 0.8900 0.589 0.589 0.596 0.589 0.589 36,237 0.5894 0.00%
2022-06-15 0 0.890 0.890 0.900 0.890 0.900 132,000 118,540 0.8980 0.589 0.589 0.596 0.589 0.596 199,305 0.5948 -1.11%
2022-06-14 0 0.900 0.900 0.910 0.890 0.900 96,000 86,240 0.8983 0.596 0.596 0.603 0.589 0.596 144,949 0.5950 0.00%
2022-06-13 0 0.900 0.900 0.910 0.900 0.910 16,000 14,420 0.9013 0.596 0.596 0.603 0.596 0.603 24,158 0.5969 0.00%
2022-06-10 0 0.900 0.890 0.900 0.900 0.900 114,000 102,600 0.9000 0.596 0.589 0.596 0.596 0.596 172,127 0.5961 0.00%
2022-06-09 0 0.900 0.900 0.910 0.900 0.910 24,000 21,640 0.9017 0.596 0.596 0.603 0.596 0.603 36,237 0.5972 -1.10%
2022-06-08 0 0.910 0.900 0.910 0.900 0.910 46,000 41,660 0.9057 0.603 0.596 0.603 0.596 0.603 69,455 0.5998 1.11%
2022-06-07 0 0.900 0.900 0.910 0.900 0.910 228,000 205,240 0.9002 0.596 0.596 0.603 0.596 0.603 344,253 0.5962 0.00%
2022-06-06 0 0.900 0.900 0.910 0.900 0.900 118,000 106,200 0.9000 0.596 0.596 0.603 0.596 0.596 178,166 0.5961 0.00%
2022-06-02 0 0.900 0.900 0.910 0.900 0.910 34,000 30,640 0.9012 0.596 0.596 0.603 0.596 0.603 51,336 0.5969 -1.10%
2022-06-01 0 0.910 0.890 0.910 0.900 0.910 24,000 21,620 0.9008 0.603 0.589 0.603 0.596 0.603 36,237 0.5966 1.11%
2022-05-31 0 0.900 0.890 0.900 0.900 0.900 12,000 10,800 0.9000 0.596 0.589 0.596 0.596 0.596 18,119 0.5961 -1.10%
2022-05-30 0 0.910 0.900 0.920 0.890 0.910 44,000 39,880 0.9064 0.603 0.596 0.609 0.589 0.603 66,435 0.6003 2.25%
2022-05-27 0 0.890 0.890 0.900 0.890 0.900 124,000 110,500 0.8911 0.589 0.589 0.596 0.589 0.596 187,225 0.5902 -2.20%
2022-05-26 0 0.910 0.900 0.910 0.900 0.910 246,000 221,880 0.9020 0.603 0.596 0.603 0.596 0.603 371,431 0.5974 0.00%
2022-05-25 0 0.910 0.900 0.910 0.900 0.910 228,000 205,380 0.9008 0.603 0.596 0.603 0.596 0.603 344,253 0.5966 0.00%
2022-05-24 0 0.910 0.900 0.910 0.900 0.910 412,000 371,700 0.9022 0.603 0.596 0.603 0.596 0.603 622,072 0.5975 0.00%
2022-05-23 0 0.910 0.900 0.920 0.910 0.920 210,000 191,100 0.9100 0.603 0.596 0.609 0.603 0.609 317,075 0.6027 0.00%
2022-05-20 0 0.910 0.900 0.910 0.900 0.910 264,000 239,740 0.9081 0.603 0.596 0.603 0.596 0.603 398,609 0.6014 0.00%
2022-05-19 0 0.910 0.900 0.910 0.900 0.910 120,000 108,060 0.9005 0.603 0.596 0.603 0.596 0.603 181,186 0.5964 0.00%
2022-05-18 0 0.910 0.900 0.920 0.910 0.920 76,000 69,180 0.9103 0.603 0.596 0.609 0.603 0.609 114,751 0.6029 0.00%
2022-05-17 0 0.910 0.900 0.910 0.900 0.910 360,000 326,360 0.9066 0.603 0.596 0.603 0.596 0.603 543,558 0.6004 0.00%
2022-05-16 0 0.910 0.900 0.910 0.900 0.910 194,000 175,440 0.9043 0.603 0.596 0.603 0.596 0.603 292,917 0.5989 -1.09%
2022-05-13 0 0.920 0.900 0.920 0.900 0.920 38,000 34,480 0.9074 0.609 0.596 0.609 0.596 0.609 57,376 0.6010 1.10%
2022-05-12 0 0.910 0.900 0.910 0.900 0.920 244,000 221,600 0.9082 0.603 0.596 0.603 0.596 0.609 368,411 0.6015 0.00%
2022-05-11 0 0.910 0.910 0.930 0.910 0.930 152,000 139,100 0.9151 0.603 0.603 0.616 0.603 0.616 229,502 0.6061 0.00%
2022-05-10 0 0.910 0.910 0.920 0.910 0.920 110,000 100,540 0.9140 0.603 0.603 0.609 0.603 0.609 166,087 0.6053 -1.09%
2022-05-06 0 0.920 0.910 0.930 0.910 0.930 138,000 126,700 0.9181 0.609 0.603 0.616 0.603 0.616 208,364 0.6081 0.00%
2022-05-05 0 0.920 0.920 0.930 0.920 0.940 224,000 208,140 0.9292 0.609 0.609 0.616 0.609 0.623 338,214 0.6154 -2.13%
2022-05-04 0 0.940 0.930 0.950 0.930 0.950 182,000 169,540 0.9315 0.623 0.616 0.629 0.616 0.629 274,799 0.6170 1.08%
2022-05-03 0 0.930 0.930 0.940 0.930 0.950 360,000 337,120 0.9364 0.616 0.616 0.623 0.616 0.629 543,558 0.6202 -1.59%
2022-04-29 0 0.980 0.970 0.980 0.960 0.980 106,000 102,700 0.9689 0.626 0.619 0.626 0.613 0.626 165,975 0.6188 2.08%
2022-04-28 0 0.960 0.960 0.970 - - 0 0 - 0.613 0.613 0.619 - - 0 - 0.00%
2022-04-27 0 0.960 0.950 0.970 0.960 0.970 316,000 304,260 0.9628 0.613 0.607 0.619 0.613 0.619 494,794 0.6149 -2.04%
2022-04-26 0 0.980 0.970 0.980 0.970 0.980 80,000 78,040 0.9755 0.626 0.619 0.626 0.619 0.626 125,264 0.6230 2.08%
2022-04-25 0 0.960 0.960 0.980 0.960 0.980 154,000 148,680 0.9655 0.613 0.613 0.626 0.613 0.626 241,134 0.6166 -2.04%
2022-04-22 0 0.980 0.970 0.980 0.970 0.980 60,000 58,240 0.9707 0.626 0.619 0.626 0.619 0.626 93,948 0.6199 1.03%
2022-04-21 0 0.970 0.970 0.980 0.970 0.970 56,000 54,320 0.9700 0.619 0.619 0.626 0.619 0.619 87,685 0.6195 -1.02%
2022-04-20 0 0.980 0.970 0.990 0.980 0.980 60,000 58,800 0.9800 0.626 0.619 0.632 0.626 0.626 93,948 0.6259 1.03%
2022-04-19 0 0.970 0.970 0.980 0.970 0.970 80,000 77,600 0.9700 0.619 0.619 0.626 0.619 0.619 125,264 0.6195 0.00%
2022-04-14 0 0.970 0.960 0.980 0.970 0.970 109,200 105,864 0.9695 0.619 0.613 0.626 0.619 0.619 170,986 0.6191 0.00%
2022-04-13 0 0.970 0.970 0.980 0.970 0.980 44,000 42,800 0.9727 0.619 0.619 0.626 0.619 0.626 68,895 0.6212 -1.02%
2022-04-12 0 0.980 0.970 0.980 0.970 0.980 30,000 29,140 0.9713 0.626 0.619 0.626 0.619 0.626 46,974 0.6203 1.03%
2022-04-11 0 0.970 0.970 0.980 0.970 0.970 6,000 5,820 0.9700 0.619 0.619 0.626 0.619 0.619 9,395 0.6195 -1.02%
2022-04-08 0 0.980 0.970 0.980 0.980 0.980 144,000 141,120 0.9800 0.626 0.619 0.626 0.626 0.626 225,476 0.6259 0.00%
2022-04-07 0 0.980 0.980 0.990 0.980 0.990 166,000 163,800 0.9867 0.626 0.626 0.632 0.626 0.632 259,923 0.6302 0.00%
2022-04-06 0 0.980 0.980 0.990 0.980 0.990 42,000 41,180 0.9805 0.626 0.626 0.632 0.626 0.632 65,764 0.6262 0.00%
2022-04-04 0 0.980 0.970 0.980 0.970 0.980 90,000 87,940 0.9771 0.626 0.619 0.626 0.619 0.626 140,922 0.6240 2.08%
2022-04-01 0 0.960 0.950 0.960 0.960 0.960 2,000 1,920 0.9600 0.613 0.607 0.613 0.613 0.613 3,132 0.6131 0.00%
2022-03-31 0 0.960 0.950 0.970 0.950 0.970 60,000 57,240 0.9540 0.613 0.607 0.619 0.607 0.619 93,948 0.6093 -1.03%
2022-03-30 0 0.970 0.960 0.970 0.970 0.970 8,000 7,760 0.9700 0.619 0.613 0.619 0.619 0.619 12,526 0.6195 1.04%
2022-03-29 0 0.960 0.960 0.970 0.960 0.970 50,000 48,400 0.9680 0.613 0.613 0.619 0.613 0.619 78,290 0.6182 -1.03%
2022-03-28 0 0.970 0.960 0.980 0.960 0.970 56,000 54,180 0.9675 0.619 0.613 0.626 0.613 0.619 87,685 0.6179 0.00%
2022-03-25 0 0.970 0.960 0.970 0.960 0.980 8,000 7,760 0.9700 0.619 0.613 0.619 0.613 0.626 12,526 0.6195 1.04%
2022-03-24 0 0.960 0.960 0.980 0.960 0.980 292,000 281,460 0.9639 0.613 0.613 0.626 0.613 0.626 457,215 0.6156 -1.03%
2022-03-23 0 0.970 0.960 0.970 0.970 0.970 22,000 21,340 0.9700 0.619 0.613 0.619 0.619 0.619 34,448 0.6195 0.00%
2022-03-22 0 0.970 0.960 0.980 0.980 0.980 8,000 7,840 0.9800 0.619 0.613 0.626 0.626 0.626 12,526 0.6259 0.00%
2022-03-21 0 0.970 0.960 0.980 0.950 0.980 44,000 42,640 0.9691 0.619 0.613 0.626 0.607 0.626 68,895 0.6189 2.11%
2022-03-18 0 0.950 0.950 0.970 0.950 0.970 272,000 259,440 0.9538 0.607 0.607 0.619 0.607 0.619 425,899 0.6092 0.00%
2022-03-17 0 0.950 0.950 0.960 0.940 0.960 588,000 559,300 0.9512 0.607 0.607 0.613 0.600 0.613 920,693 0.6075 -2.06%
2022-03-16 0 0.970 0.960 0.970 0.950 0.970 152,000 145,720 0.9587 0.619 0.613 0.619 0.607 0.619 238,002 0.6123 3.19%
2022-03-15 0 0.940 0.930 0.950 0.930 0.970 734,000 703,640 0.9586 0.600 0.594 0.607 0.594 0.619 1,149,300 0.6122 -3.09%
2022-03-14 0 0.970 0.960 0.970 0.960 0.980 258,000 249,460 0.9669 0.619 0.613 0.619 0.613 0.626 403,977 0.6175 -1.02%
2022-03-11 0 0.980 0.970 0.990 0.960 1.000 406,000 396,520 0.9767 0.626 0.619 0.632 0.613 0.639 635,716 0.6237 0.00%
2022-03-10 0 0.980 0.970 0.980 0.960 0.980 114,000 110,380 0.9682 0.626 0.619 0.626 0.613 0.626 178,502 0.6184 1.03%
2022-03-09 0 0.970 0.960 0.970 0.960 0.990 384,000 372,080 0.9690 0.619 0.613 0.619 0.613 0.632 601,269 0.6188 -1.02%
2022-03-08 0 0.980 0.980 0.990 0.970 0.990 88,000 86,160 0.9791 0.626 0.626 0.632 0.619 0.632 137,791 0.6253 -1.01%
2022-03-07 0 0.990 0.980 0.990 0.970 0.990 100,000 97,540 0.9754 0.632 0.626 0.632 0.619 0.632 156,580 0.6229 2.06%
2022-03-04 0 0.970 0.970 0.980 0.960 0.980 246,000 238,600 0.9699 0.619 0.619 0.626 0.613 0.626 385,188 0.6194 -1.02%
2022-03-03 0 0.980 0.980 0.990 0.980 0.990 210,000 205,860 0.9803 0.626 0.626 0.632 0.626 0.632 328,819 0.6261 0.00%
2022-03-02 0 0.980 0.980 0.990 0.980 0.990 40,000 39,260 0.9815 0.626 0.626 0.632 0.626 0.632 62,632 0.6268 -1.01%
2022-03-01 0 0.990 0.980 1.000 0.980 1.000 394,000 388,960 0.9872 0.632 0.626 0.639 0.626 0.639 616,927 0.6305 1.02%
2022-02-28 0 0.980 0.980 1.000 0.980 0.990 82,000 81,120 0.9893 0.626 0.626 0.639 0.626 0.632 128,396 0.6318 -1.01%
2022-02-25 0 0.990 0.990 1.000 0.990 1.000 118,000 116,880 0.9905 0.632 0.632 0.639 0.632 0.639 184,765 0.6326 0.00%
2022-02-24 0 0.990 0.990 1.000 0.990 1.000 240,000 237,740 0.9906 0.632 0.632 0.639 0.632 0.639 375,793 0.6326 0.00%
2022-02-23 0 0.990 0.990 1.000 0.990 1.000 50,000 49,620 0.9924 0.632 0.632 0.639 0.632 0.639 78,290 0.6338 0.00%
2022-02-22 0 0.990 0.990 1.000 0.990 1.000 112,000 110,940 0.9905 0.632 0.632 0.639 0.632 0.639 175,370 0.6326 -1.00%
2022-02-21 0 1.000 0.990 1.000 0.990 1.000 132,000 131,700 0.9977 0.639 0.632 0.639 0.632 0.639 206,686 0.6372 0.00%
2022-02-18 0 1.000 0.990 1.000 1.000 1.000 78,000 78,000 1.0000 0.639 0.632 0.639 0.639 0.639 122,133 0.6386 0.00%
2022-02-17 0 1.000 0.990 1.000 0.990 1.000 270,000 269,420 0.9979 0.639 0.632 0.639 0.632 0.639 422,767 0.6373 0.00%
2022-02-16 0 1.000 0.990 1.000 0.990 1.000 374,000 370,340 0.9902 0.639 0.632 0.639 0.632 0.639 585,611 0.6324 0.00%
2022-02-15 0 1.000 0.990 1.000 0.990 1.000 388,000 384,160 0.9901 0.639 0.632 0.639 0.632 0.639 607,532 0.6323 0.00%
2022-02-14 0 1.000 0.990 1.000 0.990 1.000 204,000 203,980 0.9999 0.639 0.632 0.639 0.632 0.639 319,424 0.6386 0.00%
2022-02-11 0 1.000 0.990 1.000 1.000 1.000 208,000 208,000 1.0000 0.639 0.632 0.639 0.639 0.639 325,687 0.6386 -0.99%
2022-02-10 0 1.010 1.000 1.010 1.000 1.020 284,000 284,760 1.0027 0.645 0.639 0.645 0.639 0.651 444,688 0.6404 0.00%
2022-02-09 0 1.010 1.010 1.020 1.000 1.020 158,000 159,480 1.0094 0.645 0.645 0.651 0.639 0.651 247,397 0.6446 0.00%
2022-02-08 0 1.010 1.000 1.010 1.000 1.010 82,000 82,320 1.0039 0.645 0.639 0.645 0.639 0.645 128,396 0.6411 1.00%
2022-02-07 0 1.000 0.990 1.000 - - 0 0 - 0.639 0.632 0.639 - - 0 - 0.00%
2022-02-04 0 1.000 1.000 1.010 1.000 1.010 74,000 74,020 1.0003 0.639 0.639 0.645 0.639 0.645 115,870 0.6388 0.00%
2022-01-31 0 1.000 0.990 1.000 0.990 1.000 63,600 63,484 0.9982 0.639 0.632 0.639 0.632 0.639 99,585 0.6375 1.01%
2022-01-28 0 0.990 0.990 1.000 0.990 1.000 64,000 63,380 0.9903 0.632 0.632 0.639 0.632 0.639 100,211 0.6325 -1.00%
2022-01-27 0 1.000 0.990 1.000 - - 0 0 - 0.639 0.632 0.639 - - 0 - 0.00%
2022-01-26 0 1.000 0.990 1.000 0.990 1.000 128,000 127,960 0.9997 0.639 0.632 0.639 0.632 0.639 200,423 0.6384 1.01%
2022-01-25 0 0.990 0.980 0.990 0.980 0.990 46,000 45,500 0.9891 0.632 0.626 0.632 0.626 0.632 72,027 0.6317 0.00%
2022-01-24 0 0.990 0.980 0.990 0.980 0.990 146,000 144,000 0.9863 0.632 0.626 0.632 0.626 0.632 228,607 0.6299 1.02%
2022-01-21 0 0.980 0.980 0.990 0.980 0.990 252,000 246,980 0.9801 0.626 0.626 0.632 0.626 0.632 394,583 0.6259 0.00%
2022-01-20 0 0.980 0.980 0.990 0.980 0.980 54,000 52,920 0.9800 0.626 0.626 0.632 0.626 0.626 84,553 0.6259 -1.01%
2022-01-19 0 0.990 0.980 0.990 0.980 0.990 22,000 21,760 0.9891 0.632 0.626 0.632 0.626 0.632 34,448 0.6317 0.00%
2022-01-18 0 0.990 0.980 0.990 0.980 0.990 268,400 263,036 0.9800 0.632 0.626 0.632 0.626 0.632 420,262 0.6259 -1.00%
2022-01-17 0 1.000 0.980 1.000 0.980 1.000 56,000 55,400 0.9893 0.639 0.626 0.639 0.626 0.639 87,685 0.6318 1.01%
2022-01-14 0 0.990 0.980 0.990 0.980 1.000 268,000 266,700 0.9951 0.632 0.626 0.632 0.626 0.639 419,636 0.6356 -1.00%
2022-01-13 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.639 0.626 0.639 0.639 0.639 6,263 0.6386 0.00%
2022-01-12 0 1.000 0.990 1.000 - - 0 0 - 0.639 0.632 0.639 - - 0 - 0.00%
2022-01-11 0 1.000 0.980 1.000 0.990 1.000 68,000 67,400 0.9912 0.639 0.626 0.639 0.632 0.639 106,475 0.6330 0.00%
2022-01-10 0 1.000 0.990 1.000 0.970 1.000 392,000 389,340 0.9932 0.639 0.632 0.639 0.619 0.639 613,795 0.6343 1.01%
2022-01-07 0 0.990 0.980 0.990 0.970 0.990 182,000 178,200 0.9791 0.632 0.626 0.632 0.619 0.632 284,976 0.6253 0.00%
2022-01-06 0 0.990 0.990 1.000 0.990 1.000 82,000 81,200 0.9902 0.632 0.632 0.639 0.632 0.639 128,396 0.6324 -1.00%
2022-01-05 0 1.000 0.990 1.000 1.000 1.000 22,000 22,000 1.0000 0.639 0.632 0.639 0.639 0.639 34,448 0.6386 0.00%
2022-01-04 0 1.000 0.990 1.000 1.000 1.000 410,000 410,000 1.0000 0.639 0.632 0.639 0.639 0.639 641,980 0.6386 0.00%
2022-01-03 0 1.000 1.000 1.020 1.000 1.000 12,000 12,000 1.0000 0.639 0.639 0.651 0.639 0.639 18,790 0.6386 -0.99%
2021-12-31 0 1.010 1.000 1.020 1.010 1.010 20,000 20,200 1.0100 0.645 0.639 0.651 0.645 0.645 31,316 0.6450 1.00%
2021-12-30 0 1.000 0.990 1.000 1.000 1.010 254,000 254,700 1.0028 0.639 0.632 0.639 0.639 0.645 397,714 0.6404 0.00%
2021-12-29 0 1.000 0.990 1.000 0.990 1.000 6,000 5,960 0.9933 0.639 0.632 0.639 0.632 0.639 9,395 0.6344 0.00%
2021-12-28 0 1.000 0.990 1.000 1.000 1.010 262,000 263,280 1.0049 0.639 0.632 0.639 0.639 0.645 410,241 0.6418 0.00%
2021-12-24 0 1.000 0.990 1.000 1.000 1.010 46,000 46,060 1.0013 0.639 0.632 0.639 0.639 0.645 72,027 0.6395 -0.99%
2021-12-23 0 1.010 1.000 1.010 1.000 1.010 252,000 252,020 1.0001 0.645 0.639 0.645 0.639 0.645 394,583 0.6387 1.00%
2021-12-22 0 1.000 0.990 1.000 0.980 1.000 104,000 103,620 0.9963 0.639 0.632 0.639 0.626 0.639 162,844 0.6363 3.09%
2021-12-21 0 0.970 0.970 0.990 0.970 1.000 266,000 261,060 0.9814 0.619 0.619 0.632 0.619 0.639 416,504 0.6268 -2.02%
2021-12-20 0 0.990 0.990 1.000 0.990 1.000 120,000 119,540 0.9962 0.632 0.632 0.639 0.632 0.639 187,896 0.6362 -1.00%
2021-12-17 0 1.000 0.990 1.000 0.980 1.000 132,000 131,380 0.9953 0.639 0.632 0.639 0.626 0.639 206,686 0.6356 0.00%
2021-12-16 0 1.000 0.990 1.000 1.000 1.010 112,000 111,920 0.9993 0.639 0.632 0.639 0.639 0.645 175,370 0.6382 0.00%
2021-12-15 0 1.000 0.990 1.000 0.990 1.010 329,200 328,932 0.9992 0.639 0.632 0.639 0.632 0.645 515,463 0.6381 2.04%
2021-12-14 0 0.980 0.980 0.990 0.980 1.000 52,000 51,000 0.9808 0.626 0.626 0.632 0.626 0.639 81,422 0.6264 -1.01%
2021-12-13 0 0.990 0.990 1.000 0.990 1.000 96,000 95,060 0.9902 0.632 0.632 0.639 0.632 0.639 150,317 0.6324 0.00%
2021-12-10 0 0.990 0.980 0.990 0.980 0.990 112,000 110,560 0.9871 0.632 0.626 0.632 0.626 0.632 175,370 0.6304 1.02%
2021-12-09 0 0.980 0.980 0.990 0.980 0.990 134,000 131,500 0.9813 0.626 0.626 0.632 0.626 0.632 209,818 0.6267 0.00%
2021-12-08 0 0.980 0.970 0.980 0.970 0.990 54,000 52,920 0.9800 0.626 0.619 0.626 0.619 0.632 84,553 0.6259 0.00%
2021-12-07 0 0.980 0.970 0.980 0.970 0.980 188,095 183,013 0.9730 0.626 0.619 0.626 0.619 0.626 294,520 0.6214 1.03%
2021-12-06 0 0.970 0.970 0.980 0.970 0.980 154,000 149,920 0.9735 0.619 0.619 0.626 0.619 0.626 241,134 0.6217 -1.02%
2021-12-03 0 0.980 0.970 0.980 0.970 0.980 52,000 50,760 0.9762 0.626 0.619 0.626 0.619 0.626 81,422 0.6234 0.00%
2021-12-02 0 0.980 0.970 0.980 0.970 0.980 162,000 157,720 0.9736 0.626 0.619 0.626 0.619 0.626 253,660 0.6218 1.03%
2021-12-01 0 0.970 0.960 0.970 0.960 0.970 288,000 278,960 0.9686 0.619 0.613 0.619 0.613 0.619 450,952 0.6186 0.00%
2021-11-30 0 0.970 0.970 0.980 0.970 0.980 64,000 62,300 0.9734 0.619 0.619 0.626 0.619 0.626 100,211 0.6217 -1.02%
2021-11-29 0 0.980 0.970 0.980 0.980 0.990 208,000 203,880 0.9802 0.626 0.619 0.626 0.626 0.632 325,687 0.6260 0.00%
2021-11-26 0 0.980 0.970 0.980 0.970 0.980 372,000 362,980 0.9758 0.626 0.619 0.626 0.619 0.626 582,479 0.6232 0.00%
2021-11-25 0 0.980 0.980 0.990 0.980 0.990 82,000 80,380 0.9802 0.626 0.626 0.632 0.626 0.632 128,396 0.6260 0.00%
2021-11-24 0 0.980 0.980 0.990 0.970 0.990 16,000 15,700 0.9813 0.626 0.626 0.632 0.619 0.632 25,053 0.6267 0.00%
2021-11-23 0 0.980 0.970 0.980 - - 0 0 - 0.626 0.619 0.626 - - 0 - 0.00%
2021-11-22 0 0.980 0.980 0.990 0.980 0.990 414,000 405,760 0.9801 0.626 0.626 0.632 0.626 0.632 648,243 0.6259 0.00%
2021-11-19 0 0.980 0.980 0.990 0.980 0.980 280,000 274,400 0.9800 0.626 0.626 0.632 0.626 0.626 438,425 0.6259 -1.01%
2021-11-18 0 0.990 0.980 0.990 0.980 1.000 452,000 443,760 0.9818 0.632 0.626 0.632 0.626 0.639 707,743 0.6270 1.02%
2021-11-17 0 0.980 0.980 0.990 0.980 0.990 80,000 78,440 0.9805 0.626 0.626 0.632 0.626 0.632 125,264 0.6262 -1.01%
2021-11-16 0 0.990 0.980 0.990 - - 0 0 - 0.632 0.626 0.632 - - 0 - -1.00%
2021-11-15 0 1.000 0.980 1.000 0.990 1.000 906,000 902,760 0.9964 0.639 0.626 0.639 0.632 0.639 1,418,619 0.6364 1.01%
2021-11-12 0 0.990 0.980 0.990 0.990 1.000 140,000 138,660 0.9904 0.632 0.626 0.632 0.632 0.639 219,213 0.6325 0.00%
2021-11-11 0 0.990 0.980 0.990 0.980 1.000 276,000 272,280 0.9865 0.632 0.626 0.632 0.626 0.639 432,162 0.6300 -1.00%
2021-11-10 0 1.000 0.990 1.000 0.990 1.000 564,000 559,680 0.9923 0.639 0.632 0.639 0.632 0.639 883,114 0.6338 0.00%
2021-11-09 0 1.000 0.990 1.000 0.990 1.000 60,600 60,336 0.9956 0.639 0.632 0.639 0.632 0.639 94,888 0.6359 0.00%
2021-11-08 0 1.000 0.980 1.000 0.990 1.000 14,000 13,880 0.9914 0.639 0.626 0.639 0.632 0.639 21,921 0.6332 1.01%
2021-11-05 0 0.990 0.980 0.990 0.980 0.990 206,000 202,460 0.9828 0.632 0.626 0.632 0.626 0.632 322,556 0.6277 0.00%
2021-11-04 0 0.990 0.980 0.990 0.970 0.990 68,000 66,600 0.9794 0.632 0.626 0.632 0.619 0.632 106,475 0.6255 1.02%
2021-11-03 0 0.980 0.970 0.980 0.980 0.990 172,000 168,800 0.9814 0.626 0.619 0.626 0.626 0.632 269,318 0.6268 -1.01%
2021-11-02 0 0.990 0.980 0.990 0.980 0.990 112,000 110,380 0.9855 0.632 0.626 0.632 0.626 0.632 175,370 0.6294 0.00%
2021-11-01 0 0.990 0.980 0.990 - - 2,000 1,980 0.9900 0.632 0.626 0.632 - - 3,132 0.6323 0.00%
2021-10-29 0 0.990 0.970 0.990 0.980 0.990 420,000 411,620 0.9800 0.632 0.619 0.632 0.626 0.632 657,638 0.6259 1.02%
2021-10-28 0 0.980 0.980 0.990 0.980 1.000 74,000 73,020 0.9868 0.626 0.626 0.632 0.626 0.639 115,870 0.6302 0.00%
2021-10-27 0 0.980 0.980 0.990 - - 0 0 - 0.626 0.626 0.632 - - 0 - 0.00%
2021-10-26 0 0.980 0.980 0.990 0.980 0.990 8,000 7,900 0.9875 0.626 0.626 0.632 0.626 0.632 12,526 0.6307 -1.01%
2021-10-25 0 0.990 0.980 1.000 0.980 1.000 340,000 336,380 0.9894 0.632 0.626 0.639 0.626 0.639 532,373 0.6318 -1.00%
2021-10-22 0 1.000 0.990 1.000 0.990 1.000 116,000 114,860 0.9902 0.639 0.632 0.639 0.632 0.639 181,633 0.6324 1.01%
2021-10-21 0 0.990 0.990 1.000 0.990 0.990 18,000 17,820 0.9900 0.632 0.632 0.639 0.632 0.632 28,184 0.6323 0.00%
2021-10-20 0 0.990 0.980 0.990 0.990 0.990 224,000 221,760 0.9900 0.632 0.626 0.632 0.632 0.632 350,740 0.6323 0.00%
2021-10-19 0 0.990 0.980 0.990 0.980 1.000 140,000 138,220 0.9873 0.632 0.626 0.632 0.626 0.639 219,213 0.6305 0.00%
2021-10-18 0 0.990 0.990 1.000 0.990 0.990 58,000 57,420 0.9900 0.632 0.632 0.639 0.632 0.632 90,817 0.6323 0.00%
2021-10-15 0 0.990 0.980 1.000 0.990 1.000 26,000 25,760 0.9908 0.632 0.626 0.639 0.632 0.639 40,711 0.6328 -1.98%
2021-10-12 0 1.010 0.990 1.010 0.980 1.020 384,000 378,940 0.9868 0.645 0.632 0.645 0.626 0.651 601,269 0.6302 3.06%
2021-10-11 0 0.980 0.980 0.990 0.980 0.990 178,000 175,620 0.9866 0.626 0.626 0.632 0.626 0.632 278,713 0.6301 0.00%
2021-10-08 0 0.980 0.980 0.990 0.980 0.990 56,708 55,640 0.9812 0.626 0.626 0.632 0.626 0.632 88,794 0.6266 0.00%
2021-10-07 0 0.980 0.970 0.980 0.980 0.990 382,000 374,900 0.9814 0.626 0.619 0.626 0.626 0.632 598,137 0.6268 0.00%
2021-10-06 0 0.980 0.970 0.990 0.980 1.000 600,000 588,060 0.9801 0.626 0.619 0.632 0.626 0.639 939,482 0.6259 -1.01%
2021-10-05 0 0.990 0.980 1.000 0.980 0.990 252,088 249,483 0.9897 0.632 0.626 0.639 0.626 0.632 394,720 0.6320 0.00%
2021-10-04 0 0.990 0.980 0.990 0.980 0.990 500,800 495,688 0.9898 0.632 0.626 0.632 0.626 0.632 784,155 0.6321 0.00%
2021-09-30 0 0.990 0.990 1.000 0.990 0.990 18,000 17,820 0.9900 0.632 0.632 0.639 0.632 0.632 28,184 0.6323 0.00%
2021-09-29 0 0.990 0.980 1.000 0.980 0.990 160,000 158,380 0.9899 0.632 0.626 0.639 0.626 0.632 250,529 0.6322 0.00%
2021-09-28 0 0.990 0.990 1.000 0.990 0.990 50,000 49,500 0.9900 0.632 0.632 0.639 0.632 0.632 78,290 0.6323 0.00%
2021-09-27 0 0.990 0.990 1.000 0.990 1.000 16,000 15,940 0.9963 0.632 0.632 0.639 0.632 0.639 25,053 0.6363 0.00%
2021-09-24 0 0.990 0.990 1.000 0.990 0.990 44,000 43,560 0.9900 0.632 0.632 0.639 0.632 0.632 68,895 0.6323 0.00%
2021-09-23 0 0.990 0.990 1.000 0.990 1.000 176,000 174,800 0.9932 0.632 0.632 0.639 0.632 0.639 275,582 0.6343 0.00%
2021-09-21 0 0.990 0.990 1.000 0.990 1.000 354,000 352,460 0.9956 0.632 0.632 0.639 0.632 0.639 554,295 0.6359 0.00%
2021-09-20 0 0.990 0.990 1.000 0.990 1.000 348,000 344,880 0.9910 0.632 0.632 0.639 0.632 0.639 544,900 0.6329 -1.00%
2021-09-17 0 1.000 1.000 1.010 0.990 1.020 136,000 135,940 0.9996 0.639 0.639 0.645 0.632 0.651 212,949 0.6384 0.00%
2021-09-16 0 1.000 1.000 1.020 1.000 1.010 86,000 86,060 1.0007 0.639 0.639 0.651 0.639 0.645 134,659 0.6391 -1.96%
2021-09-15 0 1.020 1.010 1.020 1.010 1.020 28,000 28,320 1.0114 0.651 0.645 0.651 0.645 0.651 43,843 0.6459 0.00%
2021-09-14 0 1.020 1.010 1.020 - - 0 0 - 0.651 0.645 0.651 - - 0 - 0.00%
2021-09-13 0 1.020 1.010 1.020 1.020 1.030 20,000 20,440 1.0220 0.651 0.645 0.651 0.651 0.658 31,316 0.6527 0.00%
2021-09-10 0 1.020 1.020 1.030 1.020 1.020 30,000 30,600 1.0200 0.651 0.651 0.658 0.651 0.651 46,974 0.6514 0.00%
2021-09-09 0 1.020 1.020 1.030 1.010 1.020 330,000 336,580 1.0199 0.651 0.651 0.658 0.645 0.651 516,715 0.6514 -0.97%
2021-09-08 0 1.030 1.020 1.030 1.020 1.030 220,000 224,460 1.0203 0.658 0.651 0.658 0.651 0.658 344,477 0.6516 0.00%
2021-09-07 0 1.030 1.010 1.030 1.010 1.030 368,000 373,960 1.0162 0.658 0.645 0.658 0.645 0.658 576,216 0.6490 0.98%
2021-09-06 0 1.020 1.000 1.020 1.010 1.020 158,000 160,500 1.0158 0.651 0.639 0.651 0.645 0.651 247,397 0.6488 0.00%
2021-09-03 0 1.020 1.010 1.030 1.010 1.030 12,000 12,240 1.0200 0.651 0.645 0.658 0.645 0.658 18,790 0.6514 -0.97%
2021-09-02 0 1.030 1.020 1.030 1.000 1.030 176,000 177,360 1.0077 0.658 0.651 0.658 0.639 0.658 275,582 0.6436 0.00%
2021-09-01 0 1.030 1.010 1.030 1.000 1.030 424,000 427,860 1.0091 0.658 0.645 0.658 0.639 0.658 663,901 0.6445 1.17%
2021-08-31 0 1.050 1.040 1.050 1.040 1.050 152,000 158,780 1.0446 0.650 0.644 0.650 0.644 0.650 245,460 0.6469 0.96%
2021-08-30 0 1.040 1.040 1.050 1.040 1.050 58,000 60,880 1.0497 0.644 0.644 0.650 0.644 0.650 93,662 0.6500 -0.95%
2021-08-27 0 1.050 1.030 1.050 1.020 1.050 160,000 164,700 1.0294 0.650 0.638 0.650 0.632 0.650 258,378 0.6374 0.96%
2021-08-26 0 1.040 1.030 1.040 - - 0 0 - 0.644 0.638 0.644 - - 0 - -0.95%
2021-08-25 0 1.050 1.020 1.050 1.010 1.050 802,000 816,220 1.0177 0.650 0.632 0.650 0.625 0.650 1,295,122 0.6302 1.94%
2021-08-24 0 1.030 1.030 1.040 1.020 1.030 142,000 146,060 1.0286 0.638 0.638 0.644 0.632 0.638 229,311 0.6370 0.98%
2021-08-23 0 1.020 1.020 1.030 1.020 1.040 616,000 632,300 1.0265 0.632 0.632 0.638 0.632 0.644 994,757 0.6356 -1.92%
2021-08-20 0 1.040 1.030 1.040 1.020 1.050 911,595 946,358 1.0381 0.644 0.638 0.644 0.632 0.650 1,472,103 0.6429 0.00%
2021-08-19 0 1.040 1.020 1.040 1.020 1.040 292,000 300,880 1.0304 0.644 0.632 0.644 0.632 0.644 471,541 0.6381 0.97%
2021-08-18 0 1.030 1.030 1.040 1.010 1.040 1,114,000 1,145,000 1.0278 0.638 0.638 0.644 0.625 0.644 1,798,960 0.6365 0.00%
2021-08-17 0 1.030 1.020 1.030 - - 0 0 - 0.638 0.632 0.638 - - 0 - 0.00%
2021-08-16 0 1.030 1.020 1.030 1.030 1.030 74,000 76,220 1.0300 0.638 0.632 0.638 0.638 0.638 119,500 0.6378 0.00%
2021-08-13 0 1.030 1.020 1.030 1.020 1.030 194,000 199,660 1.0292 0.638 0.632 0.638 0.632 0.638 313,284 0.6373 -0.96%
2021-08-12 0 1.040 1.030 1.050 1.020 1.040 160,000 165,300 1.0331 0.644 0.638 0.650 0.632 0.644 258,378 0.6398 0.97%
2021-08-11 0 1.030 1.020 1.030 1.010 1.030 142,000 145,140 1.0221 0.638 0.632 0.638 0.625 0.638 229,311 0.6329 0.98%
2021-08-10 0 1.020 1.010 1.020 1.010 1.020 6,000 6,080 1.0133 0.632 0.625 0.632 0.625 0.632 9,689 0.6275 0.00%
2021-08-09 0 1.020 1.010 1.020 0.990 1.020 136,000 137,600 1.0118 0.632 0.625 0.632 0.613 0.632 219,622 0.6265 2.00%
2021-08-06 0 1.000 1.000 1.020 1.000 1.020 512,000 516,780 1.0093 0.619 0.619 0.632 0.619 0.632 826,811 0.6250 -0.99%
2021-08-05 0 1.010 1.010 1.020 1.010 1.020 50,000 50,520 1.0104 0.625 0.625 0.632 0.625 0.632 80,743 0.6257 0.00%
2021-08-04 0 1.010 1.010 1.020 0.990 1.020 408,000 409,300 1.0032 0.625 0.625 0.632 0.613 0.632 658,865 0.6212 1.00%
2021-08-03 0 1.000 1.000 1.010 1.000 1.000 120,000 120,000 1.0000 0.619 0.619 0.625 0.619 0.619 193,784 0.6192 -0.99%
2021-08-02 0 1.010 1.000 1.020 1.010 1.030 456,000 463,420 1.0163 0.625 0.619 0.632 0.625 0.638 736,379 0.6293 0.00%
2021-07-30 0 1.010 1.000 1.010 1.010 1.010 164,000 165,640 1.0100 0.625 0.619 0.625 0.625 0.625 264,838 0.6254 0.00%
2021-07-29 0 1.010 1.000 1.010 0.990 1.010 250,000 250,240 1.0010 0.625 0.619 0.625 0.613 0.625 403,716 0.6198 0.00%
2021-07-28 0 1.010 0.990 1.010 0.980 1.010 422,000 419,640 0.9944 0.625 0.613 0.625 0.607 0.625 681,473 0.6158 1.00%
2021-07-27 0 1.000 0.990 1.020 0.980 1.020 1,530,000 1,532,760 1.0018 0.619 0.613 0.632 0.607 0.632 2,470,744 0.6204 -0.99%
2021-07-26 0 1.010 1.010 1.020 1.010 1.020 462,000 468,440 1.0139 0.625 0.625 0.632 0.625 0.632 746,068 0.6279 0.00%
2021-07-23 0 1.010 1.000 1.040 1.000 1.110 4,716,000 4,864,280 1.0314 0.625 0.619 0.644 0.619 0.687 7,615,705 0.6387 -3.81%
2021-07-22 0 1.050 1.050 1.060 1.030 1.050 134,000 139,060 1.0378 0.650 0.650 0.656 0.638 0.650 216,392 0.6426 0.00%
2021-07-21 0 1.050 1.030 1.050 1.020 1.060 530,000 549,960 1.0377 0.650 0.638 0.650 0.632 0.656 855,879 0.6426 0.96%
2021-07-20 0 1.040 1.020 1.040 1.020 1.040 186,000 190,900 1.0263 0.644 0.632 0.644 0.632 0.644 300,365 0.6356 0.00%
2021-07-19 0 1.040 1.030 1.040 1.030 1.040 52,000 53,580 1.0304 0.644 0.638 0.644 0.638 0.644 83,973 0.6381 -0.95%
2021-07-16 0 1.050 1.040 1.050 1.040 1.050 78,000 81,140 1.0403 0.650 0.644 0.650 0.644 0.650 125,959 0.6442 0.00%
2021-07-15 0 1.050 1.040 1.050 1.040 1.050 100,000 104,840 1.0484 0.650 0.644 0.650 0.644 0.650 161,487 0.6492 0.96%
2021-07-14 0 1.040 1.030 1.040 1.040 1.040 206,000 214,240 1.0400 0.644 0.638 0.644 0.644 0.644 332,662 0.6440 0.00%
2021-07-13 0 1.040 1.030 1.040 1.030 1.050 302,000 313,540 1.0382 0.644 0.638 0.644 0.638 0.650 487,689 0.6429 0.00%
2021-07-12 0 1.040 1.030 1.040 1.030 1.050 1,210,000 1,249,960 1.0330 0.644 0.638 0.644 0.638 0.650 1,953,987 0.6397 0.00%
2021-07-09 0 1.040 1.040 1.050 1.020 1.050 190,000 196,060 1.0319 0.644 0.644 0.650 0.632 0.650 306,824 0.6390 0.97%
2021-07-08 0 1.030 1.030 1.040 1.020 1.040 642,000 657,160 1.0236 0.638 0.638 0.644 0.632 0.644 1,036,744 0.6339 -0.96%
2021-07-07 0 1.040 1.040 1.060 1.040 1.050 236,000 245,880 1.0419 0.644 0.644 0.656 0.644 0.650 381,108 0.6452 -0.95%
2021-07-06 0 1.050 1.050 1.060 1.040 1.070 140,000 146,880 1.0491 0.650 0.650 0.656 0.644 0.663 226,081 0.6497 0.00%
2021-07-05 0 1.050 1.050 1.060 1.040 1.060 242,000 253,580 1.0479 0.650 0.650 0.656 0.644 0.656 390,797 0.6489 0.96%
2021-07-02 0 1.040 1.040 1.050 1.030 1.050 658,000 685,900 1.0424 0.644 0.644 0.650 0.638 0.650 1,062,581 0.6455 0.00%
2021-06-30 0 1.040 1.040 1.050 1.040 1.070 580,000 606,960 1.0465 0.644 0.644 0.650 0.644 0.663 936,622 0.6480 -0.95%
2021-06-29 0 1.050 1.050 1.060 1.050 1.050 364,000 382,200 1.0500 0.650 0.650 0.656 0.650 0.650 587,811 0.6502 -0.94%
2021-06-28 0 1.060 1.050 1.060 1.060 1.070 162,000 172,960 1.0677 0.656 0.650 0.656 0.656 0.663 261,608 0.6611 0.00%
2021-06-25 0 1.060 1.060 1.070 1.060 1.080 106,000 113,440 1.0702 0.656 0.656 0.663 0.656 0.669 171,176 0.6627 0.00%
2021-06-24 0 1.060 1.050 1.060 1.050 1.070 272,000 285,680 1.0503 0.656 0.650 0.656 0.650 0.663 439,243 0.6504 -0.93%
2021-06-23 0 1.070 1.060 1.070 - - 0 0 - 0.663 0.656 0.663 - - 0 - -0.93%
2021-06-22 0 1.080 1.060 1.080 1.060 1.080 126,457 135,613 1.0724 0.669 0.656 0.669 0.656 0.669 204,211 0.6641 0.00%
2021-06-21 0 1.080 1.060 1.080 1.060 1.080 235,600 253,204 1.0747 0.669 0.656 0.669 0.656 0.669 380,462 0.6655 1.89%
2021-06-18 0 1.060 1.060 1.070 1.050 1.080 346,000 368,160 1.0640 0.656 0.656 0.663 0.650 0.669 558,743 0.6589 0.00%
2021-06-17 0 1.060 1.060 1.070 1.050 1.070 208,000 219,500 1.0553 0.656 0.656 0.663 0.650 0.663 335,892 0.6535 0.00%
2021-06-16 0 1.060 1.050 1.070 1.040 1.070 120,000 126,260 1.0522 0.656 0.650 0.663 0.644 0.663 193,784 0.6516 -0.93%
2021-06-15 0 1.070 1.040 1.060 1.040 1.070 104,000 109,560 1.0535 0.663 0.644 0.656 0.644 0.663 167,946 0.6524 1.90%
2021-06-11 0 1.050 1.040 1.050 1.040 1.060 490,000 514,400 1.0498 0.650 0.644 0.650 0.644 0.656 791,284 0.6501 0.00%
2021-06-10 0 1.050 1.040 1.050 1.040 1.050 294,400 306,684 1.0417 0.650 0.644 0.650 0.644 0.650 475,416 0.6451 0.96%
2021-06-09 0 1.040 1.040 1.050 1.030 1.040 430,000 444,540 1.0338 0.644 0.644 0.650 0.638 0.644 694,392 0.6402 0.00%
2021-06-08 0 1.040 1.040 1.050 1.040 1.060 58,000 60,380 1.0410 0.644 0.644 0.650 0.644 0.656 93,662 0.6447 0.00%
2021-06-07 0 1.040 1.040 1.050 1.030 1.070 98,461 102,353 1.0395 0.644 0.644 0.650 0.638 0.663 159,001 0.6437 -0.95%
2021-06-04 0 1.050 1.050 1.060 1.050 1.060 170,000 180,100 1.0594 0.650 0.650 0.656 0.650 0.656 274,527 0.6560 -1.87%
2021-06-03 0 1.070 1.070 1.080 1.070 1.090 634,000 682,920 1.0772 0.663 0.663 0.669 0.663 0.675 1,023,825 0.6670 0.00%
2021-06-02 0 1.070 1.070 1.080 1.060 1.110 2,092,000 2,260,240 1.0804 0.663 0.663 0.669 0.656 0.687 3,378,298 0.6690 0.00%
2021-06-01 0 1.070 1.060 1.070 1.030 1.120 1,970,000 2,120,480 1.0764 0.663 0.656 0.663 0.638 0.694 3,181,285 0.6665 3.88%
2021-05-31 0 1.030 1.030 1.040 1.030 1.040 152,000 156,960 1.0326 0.638 0.638 0.644 0.638 0.644 245,460 0.6395 -0.96%
2021-05-28 0 1.040 1.030 1.040 1.020 1.050 436,000 447,920 1.0273 0.644 0.638 0.644 0.632 0.650 704,081 0.6362 0.97%
2021-05-27 0 1.030 1.020 1.030 1.020 1.040 192,000 197,100 1.0266 0.638 0.632 0.638 0.632 0.644 310,054 0.6357 0.00%
2021-05-26 0 1.030 1.020 1.040 1.030 1.040 78,000 80,360 1.0303 0.638 0.632 0.644 0.638 0.644 125,959 0.6380 0.00%
2021-05-25 0 1.030 1.030 1.040 1.030 1.050 70,000 72,640 1.0377 0.638 0.638 0.644 0.638 0.650 113,041 0.6426 0.00%
2021-05-24 0 1.030 1.030 1.040 1.030 1.050 172,000 178,120 1.0356 0.638 0.638 0.644 0.638 0.650 277,757 0.6413 -0.96%
2021-05-21 0 1.040 1.030 1.040 1.020 1.040 92,000 94,740 1.0298 0.644 0.638 0.644 0.632 0.644 148,568 0.6377 0.97%
2021-05-20 0 1.030 1.030 1.050 1.030 1.050 92,000 95,660 1.0398 0.638 0.638 0.650 0.638 0.650 148,568 0.6439 -0.96%
2021-05-18 0 1.040 1.040 1.050 1.030 1.050 38,000 39,460 1.0384 0.644 0.644 0.650 0.638 0.650 61,365 0.6430 0.00%
2021-05-17 0 1.040 1.040 1.050 1.030 1.040 42,000 43,420 1.0338 0.644 0.644 0.650 0.638 0.644 67,824 0.6402 0.00%
2021-05-14 0 1.040 1.030 1.070 1.040 1.050 448,000 467,040 1.0425 0.644 0.638 0.663 0.644 0.650 723,460 0.6456 0.00%
2021-05-13 0 1.040 1.040 1.050 1.030 1.050 58,000 60,160 1.0372 0.644 0.644 0.650 0.638 0.650 93,662 0.6423 -0.95%
2021-05-12 0 1.050 1.040 1.050 1.030 1.050 352,000 366,640 1.0416 0.650 0.644 0.650 0.638 0.650 568,433 0.6450 0.00%
2021-05-11 0 1.050 1.050 1.060 1.030 1.050 270,000 282,060 1.0447 0.650 0.650 0.656 0.638 0.650 436,014 0.6469 0.00%
2021-05-10 0 1.050 1.040 1.060 1.040 1.050 982,000 1,029,380 1.0482 0.650 0.644 0.656 0.644 0.650 1,585,798 0.6491 0.96%
2021-05-07 0 1.040 1.040 1.050 1.030 1.050 256,466 267,253 1.0421 0.644 0.644 0.650 0.638 0.650 414,158 0.6453 -0.95%
2021-05-06 0 1.050 1.050 1.060 1.050 1.070 198,000 209,880 1.0600 0.650 0.650 0.656 0.650 0.663 319,743 0.6564 0.00%
2021-05-05 0 1.050 1.050 1.060 1.040 1.060 244,000 256,780 1.0524 0.650 0.650 0.656 0.644 0.656 394,027 0.6517 -1.87%
2021-05-04 0 1.070 1.070 1.080 1.070 1.080 372,000 400,720 1.0772 0.663 0.663 0.669 0.663 0.669 600,730 0.6671 0.00%
2021-05-03 0 1.110 1.100 1.110 1.090 1.120 416,000 460,180 1.1062 0.663 0.657 0.663 0.651 0.669 696,897 0.6603 0.00%
2021-04-30 0 1.110 1.100 1.110 1.100 1.110 510,000 565,260 1.1084 0.663 0.657 0.663 0.657 0.663 854,369 0.6616 -0.89%
2021-04-29 0 1.120 1.110 1.120 1.090 1.120 756,000 830,980 1.0992 0.669 0.663 0.669 0.651 0.669 1,266,477 0.6561 1.82%
2021-04-28 0 1.100 1.090 1.100 1.080 1.100 684,000 750,640 1.0974 0.657 0.651 0.657 0.645 0.657 1,145,860 0.6551 0.92%
2021-04-27 0 1.090 1.070 1.090 1.060 1.090 226,000 243,420 1.0771 0.651 0.639 0.651 0.633 0.651 378,603 0.6429 1.87%
2021-04-26 0 1.070 1.060 1.070 1.060 1.080 226,457 242,793 1.0721 0.639 0.633 0.639 0.633 0.645 379,368 0.6400 -0.93%
2021-04-23 0 1.080 1.060 1.080 1.060 1.090 574,000 609,100 1.0611 0.645 0.633 0.645 0.633 0.651 961,584 0.6334 1.89%
2021-04-22 0 1.060 1.050 1.070 1.060 1.080 140,000 148,700 1.0621 0.633 0.627 0.639 0.633 0.645 234,533 0.6340 -1.85%
2021-04-21 0 1.080 1.060 1.080 1.050 1.080 722,000 773,940 1.0719 0.645 0.633 0.645 0.627 0.645 1,209,519 0.6399 2.86%
2021-04-20 0 1.050 1.040 1.050 1.040 1.050 2,140,000 2,245,640 1.0494 0.627 0.621 0.627 0.621 0.627 3,585,001 0.6264 -0.94%
2021-04-19 0 1.060 1.050 1.070 1.040 1.060 206,000 216,100 1.0490 0.633 0.627 0.639 0.621 0.633 345,098 0.6262 0.95%
2021-04-16 0 1.050 1.040 1.050 1.040 1.050 384,000 401,280 1.0450 0.627 0.621 0.627 0.621 0.627 643,290 0.6238 0.00%
2021-04-15 0 1.050 1.040 1.050 1.040 1.050 62,000 64,780 1.0448 0.627 0.621 0.627 0.621 0.627 103,865 0.6237 0.96%
2021-04-14 0 1.040 1.030 1.040 1.040 1.060 210,000 219,340 1.0445 0.621 0.615 0.621 0.621 0.633 351,799 0.6235 0.00%
2021-04-13 0 1.040 1.030 1.050 1.040 1.050 366,000 382,620 1.0454 0.621 0.615 0.627 0.621 0.627 613,136 0.6240 -0.95%
2021-04-12 0 1.050 1.030 1.050 1.030 1.050 92,470 96,373 1.0422 0.627 0.615 0.627 0.615 0.627 154,909 0.6221 0.00%
2021-04-09 0 1.050 1.050 1.060 1.040 1.050 60,000 62,960 1.0493 0.627 0.627 0.633 0.621 0.627 100,514 0.6264 0.00%
2021-04-08 0 1.050 1.050 1.060 1.040 1.070 166,000 175,480 1.0571 0.627 0.627 0.633 0.621 0.639 278,089 0.6310 0.96%
2021-04-07 0 1.040 1.040 1.050 1.030 1.040 60,000 62,340 1.0390 0.621 0.621 0.627 0.615 0.621 100,514 0.6202 -0.95%
2021-04-01 0 1.050 1.040 1.060 1.040 1.050 100,000 104,800 1.0480 0.627 0.621 0.633 0.621 0.627 167,523 0.6256 0.00%
2021-03-31 0 1.050 1.040 1.060 1.050 1.060 52,000 54,620 1.0504 0.627 0.621 0.633 0.627 0.633 87,112 0.6270 -0.94%
2021-03-30 0 1.060 1.040 1.060 1.050 1.070 100,000 105,840 1.0584 0.633 0.621 0.633 0.627 0.639 167,523 0.6318 0.95%
2021-03-29 0 1.050 1.040 1.050 1.030 1.050 202,000 210,600 1.0426 0.627 0.621 0.627 0.615 0.627 338,397 0.6223 0.00%
2021-03-26 0 1.050 1.040 1.050 1.040 1.050 342,000 358,180 1.0473 0.627 0.621 0.627 0.621 0.627 572,930 0.6252 0.00%
2021-03-25 0 1.050 1.050 1.060 1.030 1.060 296,000 310,560 1.0492 0.627 0.627 0.633 0.615 0.633 495,869 0.6263 0.96%
2021-03-24 0 1.040 1.040 1.050 1.020 1.040 412,000 426,780 1.0359 0.621 0.621 0.627 0.609 0.621 690,196 0.6183 -0.95%
2021-03-23 0 1.050 1.050 1.060 1.050 1.070 282,000 298,900 1.0599 0.627 0.627 0.633 0.627 0.639 472,416 0.6327 -2.78%
2021-03-22 0 1.080 1.060 1.080 1.060 1.080 166,000 178,540 1.0755 0.645 0.633 0.645 0.633 0.645 278,089 0.6420 0.00%
2021-03-19 0 1.080 1.060 1.080 1.060 1.080 428,553 455,400 1.0626 0.645 0.633 0.645 0.633 0.645 717,927 0.6343 0.93%
2021-03-18 0 1.070 1.070 1.080 1.070 1.080 86,000 92,440 1.0749 0.639 0.639 0.645 0.639 0.645 144,070 0.6416 -0.93%
2021-03-17 0 1.080 1.070 1.090 1.060 1.080 256,000 275,040 1.0744 0.645 0.639 0.651 0.633 0.645 428,860 0.6413 0.00%
2021-03-16 0 1.080 1.080 1.090 1.070 1.100 216,000 233,080 1.0791 0.645 0.645 0.651 0.639 0.657 361,851 0.6441 0.00%
2021-03-15 0 1.080 1.080 1.100 1.080 1.100 184,000 201,080 1.0928 0.645 0.645 0.657 0.645 0.657 308,243 0.6523 -0.92%
2021-03-12 0 1.090 1.090 1.100 1.090 1.100 170,000 186,300 1.0959 0.651 0.651 0.657 0.651 0.657 284,790 0.6542 0.00%
2021-03-11 0 1.090 1.080 1.090 1.070 1.100 416,000 448,080 1.0771 0.651 0.645 0.651 0.639 0.657 696,897 0.6430 2.83%
2021-03-10 0 1.060 1.060 1.070 1.060 1.070 32,000 33,960 1.0613 0.633 0.633 0.639 0.633 0.639 53,607 0.6335 0.00%
2021-03-09 0 1.060 1.060 1.070 1.060 1.070 648,000 691,080 1.0665 0.633 0.633 0.639 0.633 0.639 1,085,552 0.6366 -0.93%
2021-03-08 0 1.070 1.070 1.080 1.070 1.090 458,000 492,320 1.0749 0.639 0.639 0.645 0.639 0.651 767,257 0.6417 0.00%
2021-03-05 0 1.070 1.070 1.080 1.060 1.090 972,453 1,043,733 1.0733 0.639 0.639 0.645 0.633 0.651 1,629,086 0.6407 1.90%
2021-03-04 0 1.050 1.040 1.050 1.040 1.050 402,000 421,600 1.0488 0.627 0.621 0.627 0.621 0.627 673,444 0.6260 0.00%
2021-03-03 0 1.050 1.040 1.050 1.040 1.060 440,000 461,800 1.0495 0.627 0.621 0.627 0.621 0.633 737,103 0.6265 0.00%
2021-03-02 0 1.050 1.040 1.050 1.030 1.080 376,000 396,260 1.0539 0.627 0.621 0.627 0.615 0.645 629,888 0.6291 -0.94%
2021-03-01 0 1.060 1.060 1.070 1.050 1.070 100,000 105,640 1.0564 0.633 0.633 0.639 0.627 0.639 167,523 0.6306 1.92%
2021-02-26 0 1.040 1.030 1.040 1.020 1.060 640,000 668,280 1.0442 0.621 0.615 0.621 0.609 0.633 1,072,150 0.6233 -0.95%
2021-02-25 0 1.050 1.050 1.070 1.040 1.090 278,000 296,040 1.0649 0.627 0.627 0.639 0.621 0.651 465,715 0.6357 0.00%
2021-02-24 0 1.050 1.050 1.060 1.040 1.080 458,000 482,220 1.0529 0.627 0.627 0.633 0.621 0.645 767,257 0.6285 -1.87%
2021-02-23 0 1.070 1.070 1.080 1.070 1.090 222,449 241,073 1.0837 0.639 0.639 0.645 0.639 0.651 372,654 0.6469 -1.83%
2021-02-22 0 1.090 1.080 1.090 1.080 1.100 142,000 154,260 1.0863 0.651 0.645 0.651 0.645 0.657 237,883 0.6485 0.00%
2021-02-19 0 1.090 1.080 1.100 1.080 1.120 384,000 421,460 1.0976 0.651 0.645 0.657 0.645 0.669 643,290 0.6552 -2.68%
2021-02-18 0 1.120 1.100 1.120 1.070 1.160 1,030,000 1,146,520 1.1131 0.669 0.657 0.669 0.639 0.692 1,725,491 0.6645 1.82%
2021-02-17 0 1.100 1.110 1.130 1.080 1.160 1,648,000 1,838,280 1.1155 0.657 0.663 0.675 0.645 0.692 2,760,786 0.6659 0.00%
2021-02-16 0 1.100 1.100 1.120 1.020 1.250 3,876,000 4,286,060 1.1058 0.657 0.657 0.669 0.609 0.746 6,493,207 0.6601 7.84%
2021-02-11 0 1.020 1.010 1.020 1.010 1.020 198,000 201,780 1.0191 0.609 0.603 0.609 0.603 0.609 331,696 0.6083 2.00%
2021-02-10 0 1.000 1.000 1.010 0.990 1.010 250,000 250,340 1.0014 0.597 0.597 0.603 0.591 0.603 418,809 0.5977 0.00%
2021-02-09 0 1.000 1.000 1.010 1.000 1.010 186,000 186,720 1.0039 0.597 0.597 0.603 0.597 0.603 311,594 0.5992 -0.99%
2021-02-08 0 1.010 1.000 1.020 1.000 1.020 66,000 66,680 1.0103 0.603 0.597 0.609 0.597 0.609 110,565 0.6031 1.00%
2021-02-05 0 1.000 1.000 1.010 0.990 1.010 234,489 234,413 0.9997 0.597 0.597 0.603 0.591 0.603 392,824 0.5967 -0.99%
2021-02-04 0 1.010 1.000 1.010 0.990 1.010 272,000 271,520 0.9982 0.603 0.597 0.603 0.591 0.603 455,664 0.5959 1.00%
2021-02-03 0 1.000 1.000 1.010 1.000 1.000 220,000 220,000 1.0000 0.597 0.597 0.603 0.597 0.597 368,552 0.5969 0.00%
2021-02-02 0 1.000 1.000 1.010 0.990 1.010 134,000 134,280 1.0021 0.597 0.597 0.603 0.591 0.603 224,481 0.5982 -0.99%
2021-02-01 0 1.010 1.010 1.020 0.990 1.030 248,000 249,240 1.0050 0.603 0.603 0.609 0.591 0.615 415,458 0.5999 1.00%
2021-01-29 0 1.000 1.000 1.010 1.000 1.020 154,800 155,840 1.0067 0.597 0.597 0.603 0.597 0.609 259,326 0.6009 0.00%
2021-01-28 0 1.000 1.000 1.010 1.000 1.010 360,000 361,920 1.0053 0.597 0.597 0.603 0.597 0.603 603,084 0.6001 0.00%
2021-01-27 0 1.000 1.000 1.010 1.000 1.010 650,000 650,420 1.0006 0.597 0.597 0.603 0.597 0.603 1,088,902 0.5973 -1.96%
2021-01-26 0 1.020 1.010 1.020 1.010 1.030 236,000 240,100 1.0174 0.609 0.603 0.609 0.603 0.615 395,355 0.6073 0.99%
2021-01-25 0 1.010 1.010 1.020 1.000 1.030 444,000 447,580 1.0081 0.603 0.603 0.609 0.597 0.615 743,804 0.6017 -1.94%
2021-01-22 0 1.030 1.010 1.030 1.000 1.030 1,504,484 1,521,053 1.0110 0.615 0.603 0.615 0.597 0.615 2,520,363 0.6035 1.98%
2021-01-21 0 1.010 1.010 1.020 1.010 1.030 406,000 413,480 1.0184 0.603 0.603 0.609 0.603 0.615 680,145 0.6079 -0.98%
2021-01-20 0 1.020 1.020 1.030 1.020 1.040 310,000 318,400 1.0271 0.609 0.609 0.615 0.609 0.621 519,323 0.6131 -2.86%
2021-01-19 0 1.050 1.040 1.050 1.010 1.060 982,000 1,013,060 1.0316 0.627 0.621 0.627 0.603 0.633 1,645,080 0.6158 3.96%
2021-01-18 0 1.010 1.010 1.020 1.010 1.030 390,000 396,180 1.0158 0.603 0.603 0.609 0.603 0.615 653,341 0.6064 -0.98%
2021-01-15 0 1.020 1.020 1.040 1.020 1.040 441,000 452,030 1.0250 0.609 0.609 0.621 0.609 0.621 738,778 0.6119 -0.97%
2021-01-14 0 1.030 1.020 1.040 1.010 1.030 1,050,000 1,071,860 1.0208 0.615 0.609 0.621 0.603 0.615 1,758,996 0.6094 0.00%
2021-01-13 0 1.030 1.020 1.040 1.030 1.040 292,000 301,260 1.0317 0.615 0.609 0.621 0.615 0.621 489,168 0.6159 0.00%
2021-01-12 0 1.030 1.030 1.040 1.020 1.030 402,000 410,600 1.0214 0.615 0.615 0.621 0.609 0.615 673,444 0.6097 0.00%
2021-01-11 0 1.030 1.020 1.040 1.000 1.030 598,000 608,420 1.0174 0.615 0.609 0.621 0.597 0.615 1,001,790 0.6073 0.98%
2021-01-08 0 1.020 1.010 1.030 1.010 1.020 428,479 436,273 1.0182 0.609 0.603 0.615 0.603 0.609 717,803 0.6078 -0.97%
2021-01-07 0 1.030 1.020 1.040 1.020 1.030 280,000 287,160 1.0256 0.615 0.609 0.621 0.609 0.615 469,066 0.6122 0.00%
2021-01-06 0 1.030 1.030 1.040 1.020 1.040 194,000 199,780 1.0298 0.615 0.615 0.621 0.609 0.621 324,995 0.6147 0.00%
2021-01-05 0 1.030 1.020 1.030 1.020 1.030 186,000 191,220 1.0281 0.615 0.609 0.615 0.609 0.615 311,594 0.6137 0.00%
2021-01-04 0 1.030 1.030 1.040 1.020 1.050 266,000 275,180 1.0345 0.615 0.615 0.621 0.609 0.627 445,612 0.6175 -0.96%
2020-12-31 0 1.040 1.040 1.060 1.030 1.050 178,000 185,660 1.0430 0.621 0.621 0.633 0.615 0.627 298,192 0.6226 0.97%
2020-12-30 0 1.030 1.030 1.040 1.030 1.040 426,000 439,440 1.0315 0.615 0.615 0.621 0.615 0.621 713,650 0.6158 0.00%
2020-12-29 0 1.030 1.030 1.040 1.030 1.030 114,000 117,420 1.0300 0.615 0.615 0.621 0.615 0.615 190,977 0.6148 0.00%
2020-12-28 0 1.030 1.030 1.040 1.030 1.060 320,000 334,000 1.0438 0.615 0.615 0.621 0.615 0.633 536,075 0.6230 0.00%
2020-12-24 0 1.030 1.030 1.050 1.030 1.040 130,000 134,700 1.0362 0.615 0.615 0.627 0.615 0.621 217,780 0.6185 -2.83%
2020-12-23 0 1.060 1.030 1.060 1.020 1.060 556,000 578,180 1.0399 0.633 0.615 0.633 0.609 0.633 931,430 0.6207 0.95%
2020-12-22 0 1.050 1.050 1.080 1.050 1.180 39,110,000 40,195,260 1.0277 0.627 0.627 0.645 0.627 0.704 65,518,406 0.6135 2.94%
2020-12-21 0 1.020 1.000 1.020 1.000 1.040 956,484 972,353 1.0166 0.609 0.597 0.609 0.597 0.621 1,602,335 0.6068 -0.97%
2020-12-18 0 1.030 1.020 1.030 1.010 1.030 140,000 143,040 1.0217 0.615 0.609 0.615 0.603 0.615 234,533 0.6099 0.00%
2020-12-17 0 1.030 1.020 1.040 1.020 1.040 108,000 111,340 1.0309 0.615 0.609 0.621 0.609 0.621 180,925 0.6154 0.00%
2020-12-16 0 1.030 1.020 1.040 1.020 1.040 80,000 82,400 1.0300 0.615 0.609 0.621 0.609 0.621 134,019 0.6148 -0.96%
2020-12-15 0 1.040 1.040 1.060 1.030 1.060 136,000 141,300 1.0390 0.621 0.621 0.633 0.615 0.633 227,832 0.6202 -0.95%
2020-12-14 0 1.050 1.040 1.050 1.040 1.080 166,000 175,460 1.0570 0.627 0.621 0.627 0.621 0.645 278,089 0.6309 0.96%
2020-12-11 0 1.040 1.020 1.040 1.010 1.040 98,000 100,160 1.0220 0.621 0.609 0.621 0.603 0.621 164,173 0.6101 1.96%
2020-12-10 0 1.020 1.020 1.030 1.020 1.020 108,000 110,160 1.0200 0.609 0.609 0.615 0.609 0.609 180,925 0.6089 0.00%
2020-12-09 0 1.020 1.020 1.030 1.010 1.060 376,000 387,080 1.0295 0.609 0.609 0.615 0.603 0.633 629,888 0.6145 0.00%
2020-12-08 0 1.020 1.020 1.030 1.020 1.030 66,000 67,500 1.0227 0.609 0.609 0.615 0.609 0.615 110,565 0.6105 -0.97%
2020-12-07 0 1.030 1.030 1.040 1.020 1.040 100,955 103,953 1.0297 0.615 0.615 0.621 0.609 0.621 169,123 0.6147 0.00%
2020-12-04 0 1.030 1.020 1.040 1.020 1.030 40,000 41,180 1.0295 0.615 0.609 0.621 0.609 0.615 67,009 0.6145 0.98%
2020-12-03 0 1.020 1.020 1.040 1.020 1.040 114,000 117,320 1.0291 0.609 0.609 0.621 0.609 0.621 190,977 0.6143 0.00%
2020-12-02 0 1.020 1.020 1.030 1.010 1.030 186,000 189,760 1.0202 0.609 0.609 0.615 0.603 0.615 311,594 0.6090 0.00%
2020-12-01 0 1.020 1.020 1.030 1.020 1.040 64,000 66,040 1.0319 0.609 0.609 0.615 0.609 0.621 107,215 0.6160 0.00%
2020-11-30 0 1.020 1.020 1.040 1.020 1.040 136,000 140,980 1.0366 0.609 0.609 0.621 0.609 0.621 227,832 0.6188 -1.92%
2020-11-27 0 1.040 1.040 1.050 1.030 1.050 125,600 130,432 1.0385 0.621 0.621 0.627 0.615 0.627 210,409 0.6199 0.00%
2020-11-26 0 1.040 1.040 1.050 1.040 1.050 14,000 14,600 1.0429 0.621 0.621 0.627 0.621 0.627 23,453 0.6225 0.00%
2020-11-25 0 1.040 1.040 1.060 1.040 1.060 182,000 190,680 1.0477 0.621 0.621 0.633 0.621 0.633 304,893 0.6254 -1.89%
2020-11-24 0 1.060 1.060 1.070 1.050 1.070 118,000 125,160 1.0607 0.633 0.633 0.639 0.627 0.639 197,678 0.6332 1.92%
2020-11-23 0 1.040 1.040 1.050 1.040 1.060 94,000 98,440 1.0472 0.621 0.621 0.627 0.621 0.633 157,472 0.6251 -2.80%
2020-11-20 0 1.070 1.050 1.070 1.060 1.070 24,928 26,472 1.0619 0.639 0.627 0.639 0.633 0.639 41,760 0.6339 0.94%
2020-11-19 0 1.060 1.060 1.070 1.030 1.070 780,000 824,840 1.0575 0.633 0.633 0.639 0.615 0.639 1,306,683 0.6312 1.92%
2020-11-18 0 1.040 1.040 1.050 1.040 1.070 84,000 88,220 1.0502 0.621 0.621 0.627 0.621 0.639 140,720 0.6269 -3.70%
2020-11-17 0 1.080 1.050 1.080 1.030 1.080 46,000 48,240 1.0487 0.645 0.627 0.645 0.615 0.645 77,061 0.6260 2.86%
2020-11-16 0 1.050 1.040 1.070 1.040 1.060 168,000 176,560 1.0510 0.627 0.621 0.639 0.621 0.633 281,439 0.6273 -0.94%
2020-11-13 0 1.060 1.050 1.080 1.040 1.060 148,000 155,360 1.0497 0.633 0.627 0.645 0.621 0.633 247,935 0.6266 0.00%
2020-11-12 0 1.060 1.060 1.080 1.060 1.080 138,000 148,160 1.0736 0.633 0.633 0.645 0.633 0.645 231,182 0.6409 0.00%
2020-11-11 0 1.060 1.060 1.080 1.060 1.080 94,000 100,480 1.0689 0.633 0.633 0.645 0.633 0.645 157,472 0.6381 -1.85%
2020-11-10 0 1.080 1.080 1.110 1.060 1.110 246,000 264,880 1.0767 0.645 0.645 0.663 0.633 0.663 412,108 0.6427 1.89%
2020-11-09 0 1.060 1.060 1.080 1.060 1.060 464,000 491,840 1.0600 0.633 0.633 0.645 0.633 0.633 777,309 0.6327 0.00%
2020-11-06 0 1.060 1.050 1.060 1.050 1.060 104,920 110,813 1.0562 0.633 0.627 0.633 0.627 0.633 175,766 0.6305 0.00%
2020-11-05 0 1.060 1.060 1.080 1.060 1.060 44,000 46,640 1.0600 0.633 0.633 0.645 0.633 0.633 73,710 0.6327 0.00%
2020-11-04 0 1.060 1.040 1.060 1.060 1.060 20,000 21,200 1.0600 0.633 0.621 0.633 0.633 0.633 33,505 0.6327 -0.93%
2020-11-03 0 1.070 1.060 1.070 1.050 1.070 716,000 757,920 1.0585 0.639 0.633 0.639 0.627 0.639 1,199,468 0.6319 0.94%
2020-11-02 0 1.060 1.050 1.070 1.050 1.060 688,000 727,200 1.0570 0.633 0.627 0.639 0.627 0.633 1,152,561 0.6309 0.00%
2020-10-30 0 1.060 1.060 1.070 1.060 1.060 78,000 82,680 1.0600 0.633 0.633 0.639 0.633 0.633 130,668 0.6327 0.00%
2020-10-29 0 1.060 1.060 1.070 1.030 1.060 534,000 563,960 1.0561 0.633 0.633 0.639 0.615 0.633 894,575 0.6304 0.95%
2020-10-28 0 1.050 1.050 1.070 1.050 1.070 438,000 465,180 1.0621 0.627 0.627 0.639 0.627 0.639 733,753 0.6340 -0.94%
2020-10-27 0 1.060 1.060 1.070 1.040 1.070 290,000 308,100 1.0624 0.633 0.633 0.639 0.621 0.639 485,818 0.6342 0.00%
2020-10-23 0 1.060 1.060 1.070 1.060 1.070 268,000 284,280 1.0607 0.633 0.633 0.639 0.633 0.639 448,963 0.6332 0.00%
2020-10-22 0 1.060 1.060 1.070 1.060 1.060 572,000 606,320 1.0600 0.633 0.633 0.639 0.633 0.633 958,234 0.6327 1.92%
2020-10-21 0 1.040 1.040 1.060 1.000 1.060 844,000 879,880 1.0425 0.621 0.621 0.633 0.597 0.633 1,413,898 0.6223 2.97%
2020-10-20 0 1.010 1.010 1.020 1.010 1.020 128,000 129,480 1.0116 0.603 0.603 0.609 0.603 0.609 214,430 0.6038 1.00%
2020-10-19 0 1.000 1.000 1.020 1.000 1.020 80,000 81,520 1.0190 0.597 0.597 0.609 0.597 0.609 134,019 0.6083 -1.96%
2020-10-16 0 1.020 1.020 1.030 1.000 1.020 68,000 69,200 1.0176 0.609 0.609 0.615 0.597 0.609 113,916 0.6075 0.99%
2020-10-15 0 1.010 1.010 1.020 1.000 1.040 184,000 186,000 1.0109 0.603 0.603 0.609 0.597 0.621 308,243 0.6034 1.00%
2020-10-14 0 1.000 1.000 1.020 1.000 1.010 96,000 96,900 1.0094 0.597 0.597 0.609 0.597 0.603 160,822 0.6025 -0.99%
2020-10-12 0 1.010 1.010 1.020 1.000 1.030 184,400 188,172 1.0205 0.603 0.603 0.609 0.597 0.615 308,913 0.6091 0.00%
2020-10-09 0 1.010 1.000 1.010 1.000 1.020 656,000 662,900 1.0105 0.603 0.597 0.603 0.597 0.609 1,098,954 0.6032 -0.98%
2020-10-08 0 1.020 1.020 1.060 1.020 1.040 46,000 47,280 1.0278 0.609 0.609 0.633 0.609 0.621 77,061 0.6135 -0.97%
2020-10-07 0 1.030 1.030 1.060 1.030 1.040 86,000 88,760 1.0321 0.615 0.615 0.633 0.615 0.621 144,070 0.6161 0.98%
2020-10-06 0 1.020 1.020 1.040 1.020 1.030 82,000 83,960 1.0239 0.609 0.609 0.621 0.609 0.615 137,369 0.6112 0.99%
2020-10-05 0 1.010 1.010 1.040 1.010 1.010 10,000 10,100 1.0100 0.603 0.603 0.621 0.603 0.603 16,752 0.6029 0.00%
2020-09-30 0 1.010 1.010 1.030 1.000 1.030 328,000 333,360 1.0163 0.603 0.603 0.615 0.597 0.615 549,477 0.6067 -1.94%
2020-09-29 0 1.030 1.030 1.060 1.030 1.030 20,000 20,600 1.0300 0.615 0.615 0.633 0.615 0.615 33,505 0.6148 0.00%
2020-09-28 0 1.030 1.030 1.060 1.030 1.030 220,000 226,600 1.0300 0.615 0.615 0.633 0.615 0.615 368,552 0.6148 -0.96%
2020-09-25 0 1.040 1.030 1.040 1.040 1.040 192,000 199,680 1.0400 0.621 0.615 0.621 0.621 0.621 321,645 0.6208 -2.80%
2020-09-24 0 1.070 1.040 1.070 1.040 1.070 50,000 52,440 1.0488 0.639 0.621 0.639 0.621 0.639 83,762 0.6261 -0.93%
2020-09-23 0 1.080 1.060 1.080 1.060 1.120 315,503 343,383 1.0884 0.645 0.633 0.645 0.633 0.669 528,541 0.6497 -2.70%
2020-09-22 0 1.110 1.110 1.120 1.010 1.110 1,736,000 1,891,920 1.0898 0.663 0.663 0.669 0.603 0.663 2,908,206 0.6505 7.77%
2020-09-21 0 1.030 1.020 1.040 1.030 1.040 260,000 269,640 1.0371 0.615 0.609 0.621 0.615 0.621 435,561 0.6191 -0.96%
2020-09-18 0 1.040 1.030 1.060 1.040 1.070 166,000 173,520 1.0453 0.621 0.615 0.633 0.621 0.639 278,089 0.6240 -0.95%
2020-09-17 0 1.050 1.040 1.060 1.030 1.070 244,000 255,880 1.0487 0.627 0.621 0.633 0.615 0.639 408,757 0.6260 -2.78%
2020-09-16 0 1.080 1.070 1.080 1.080 1.110 84,000 91,280 1.0867 0.645 0.639 0.645 0.645 0.663 140,720 0.6487 -3.57%
2020-09-15 0 1.120 1.110 1.120 1.100 1.120 408,000 453,140 1.1106 0.669 0.663 0.669 0.657 0.669 683,496 0.6630 0.90%
2020-09-14 0 1.110 1.110 1.120 1.110 1.110 356,000 395,160 1.1100 0.663 0.663 0.669 0.663 0.663 596,383 0.6626 0.00%
2020-09-11 0 1.110 1.110 1.120 1.090 1.120 614,000 680,260 1.1079 0.663 0.663 0.669 0.651 0.669 1,028,594 0.6613 0.00%
2020-09-10 0 1.110 1.110 1.120 1.100 1.120 346,000 384,160 1.1103 0.663 0.663 0.669 0.657 0.669 579,631 0.6628 0.00%
2020-09-09 0 1.110 1.110 1.120 1.100 1.110 1,848,000 2,050,800 1.1097 0.663 0.663 0.669 0.657 0.663 3,095,833 0.6624 -0.89%
2020-09-08 0 1.120 1.070 1.120 1.080 1.120 2,474,000 2,739,540 1.1073 0.669 0.639 0.669 0.645 0.669 4,144,529 0.6610 0.00%
2020-09-07 0 1.120 1.110 1.120 1.060 1.120 892,000 981,360 1.1002 0.669 0.663 0.669 0.633 0.669 1,494,309 0.6567 -0.37%
2020-09-04 0 1.140 1.110 1.140 1.110 1.140 1,034,000 1,158,920 1.1208 0.671 0.653 0.671 0.653 0.671 1,756,537 0.6598 0.00%
2020-09-03 0 1.140 1.120 1.140 1.110 1.170 3,468,000 3,911,840 1.1280 0.671 0.659 0.671 0.653 0.689 5,891,364 0.6640 0.88%
2020-09-02 0 1.130 1.130 1.140 1.060 1.150 4,892,000 5,362,780 1.0962 0.665 0.665 0.671 0.624 0.677 8,310,425 0.6453 7.62%
2020-09-01 0 1.050 1.050 1.060 0.980 1.060 2,446,400 2,542,228 1.0392 0.618 0.618 0.624 0.577 0.624 4,155,892 0.6117 7.14%
2020-08-31 0 0.980 0.980 1.000 0.980 1.000 914,800 899,980 0.9838 0.577 0.577 0.589 0.577 0.589 1,554,043 0.5791 -2.00%
2020-08-28 0 1.000 1.000 1.010 0.960 1.010 1,220,000 1,207,120 0.9894 0.589 0.589 0.595 0.565 0.595 2,072,510 0.5824 0.00%
2020-08-27 0 1.000 1.000 1.010 1.000 1.020 174,000 175,320 1.0076 0.589 0.589 0.595 0.589 0.600 295,587 0.5931 -0.99%
2020-08-26 0 1.010 1.010 1.030 1.010 1.030 522,000 530,580 1.0164 0.595 0.595 0.606 0.595 0.606 886,762 0.5983 -2.88%
2020-08-25 0 1.040 1.030 1.040 1.030 1.040 386,000 399,900 1.0360 0.612 0.606 0.612 0.606 0.612 655,729 0.6099 0.97%
2020-08-24 0 1.030 1.020 1.040 1.010 1.040 462,000 470,740 1.0189 0.606 0.600 0.612 0.595 0.612 784,836 0.5998 0.98%
2020-08-21 0 1.020 1.010 1.020 1.010 1.020 162,000 164,300 1.0142 0.600 0.595 0.600 0.595 0.600 275,202 0.5970 0.99%
2020-08-20 0 1.010 1.010 1.030 1.010 1.030 22,000 22,420 1.0191 0.595 0.595 0.606 0.595 0.606 37,373 0.5999 -1.94%
2020-08-19 0 1.030 1.030 1.040 1.020 1.040 518,000 534,000 1.0309 0.606 0.606 0.612 0.600 0.612 879,967 0.6068 0.98%
2020-08-18 0 1.020 1.020 1.030 1.000 1.030 760,000 770,740 1.0141 0.600 0.600 0.606 0.589 0.606 1,291,072 0.5970 -0.97%
2020-08-17 0 1.030 1.030 1.040 1.020 1.040 50,000 51,200 1.0240 0.606 0.606 0.612 0.600 0.612 84,939 0.6028 0.98%
2020-08-14 0 1.020 1.010 1.030 1.020 1.040 318,000 327,940 1.0313 0.600 0.595 0.606 0.600 0.612 540,212 0.6071 -0.97%
2020-08-13 0 1.030 1.020 1.030 1.000 1.030 508,400 513,160 1.0094 0.606 0.600 0.606 0.589 0.606 863,659 0.5942 1.98%
2020-08-12 0 1.010 1.010 1.020 1.000 1.050 990,000 997,500 1.0076 0.595 0.595 0.600 0.589 0.618 1,681,791 0.5931 -2.88%
2020-08-11 0 1.040 1.040 1.060 1.000 1.060 608,000 627,600 1.0322 0.612 0.612 0.624 0.589 0.624 1,032,857 0.6076 1.96%
2020-08-10 0 1.020 1.010 1.020 0.990 1.030 596,000 601,380 1.0090 0.600 0.595 0.600 0.583 0.606 1,012,472 0.5940 -2.86%
2020-08-07 0 1.050 1.050 1.060 1.030 1.070 284,000 296,840 1.0452 0.618 0.618 0.624 0.606 0.630 482,453 0.6153 1.94%
2020-08-06 0 1.030 1.030 1.050 1.030 1.040 182,000 187,760 1.0316 0.606 0.606 0.618 0.606 0.612 309,178 0.6073 -1.90%
2020-08-05 0 1.050 1.050 1.080 1.050 1.060 82,000 86,200 1.0512 0.618 0.618 0.636 0.618 0.624 139,300 0.6188 -1.87%
2020-08-04 0 1.070 1.060 1.080 1.050 1.070 226,000 239,360 1.0591 0.630 0.624 0.636 0.618 0.630 383,924 0.6235 2.88%
2020-08-03 0 1.040 1.040 1.050 1.040 1.070 464,000 485,860 1.0471 0.612 0.612 0.618 0.612 0.630 788,233 0.6164 -2.80%
2020-07-31 0 1.070 1.070 1.080 1.070 1.080 82,000 88,140 1.0749 0.630 0.630 0.636 0.630 0.636 139,300 0.6327 -0.93%
2020-07-30 0 1.080 1.070 1.080 1.050 1.120 274,800 300,004 1.0917 0.636 0.630 0.636 0.618 0.659 466,824 0.6426 2.86%
2020-07-29 0 1.050 1.050 1.060 1.040 1.050 44,000 46,060 1.0468 0.618 0.618 0.624 0.612 0.618 74,746 0.6162 0.96%
2020-07-28 0 1.040 1.040 1.080 1.030 1.080 96,000 100,680 1.0488 0.612 0.612 0.636 0.606 0.636 163,083 0.6174 0.00%
2020-07-27 0 1.040 1.040 1.050 1.040 1.090 214,000 224,840 1.0507 0.612 0.612 0.618 0.612 0.642 363,539 0.6185 -2.80%
2020-07-24 0 1.070 1.060 1.070 1.060 1.080 357,600 379,728 1.0619 0.630 0.624 0.630 0.624 0.636 607,483 0.6251 -0.93%
2020-07-23 0 1.080 1.080 1.090 1.070 1.090 460,000 495,780 1.0778 0.636 0.636 0.642 0.630 0.642 781,438 0.6344 -3.57%
2020-07-22 0 1.120 1.100 1.120 1.070 1.140 490,359 543,737 1.1089 0.659 0.648 0.659 0.630 0.671 833,011 0.6527 -1.75%
2020-07-21 0 1.140 1.130 1.140 1.130 1.150 700,000 792,180 1.1317 0.671 0.665 0.671 0.665 0.677 1,189,145 0.6662 -1.72%
2020-07-20 0 1.160 1.150 1.160 1.140 1.180 294,000 339,640 1.1552 0.683 0.677 0.683 0.671 0.695 499,441 0.6800 0.00%
2020-07-17 0 1.160 1.160 1.170 1.150 1.230 1,594,000 1,892,340 1.1872 0.683 0.683 0.689 0.677 0.724 2,707,853 0.6988 3.57%
2020-07-16 0 1.120 1.120 1.130 1.110 1.220 2,368,000 2,726,780 1.1515 0.659 0.659 0.665 0.653 0.718 4,022,708 0.6778 -8.94%
2020-07-15 0 1.230 1.200 1.230 1.160 1.230 4,082,000 4,939,560 1.2101 0.724 0.706 0.724 0.683 0.724 6,934,414 0.7123 1.65%
2020-07-14 0 1.210 1.200 1.210 1.190 1.210 2,446,000 2,932,060 1.1987 0.712 0.706 0.712 0.701 0.712 4,155,212 0.7056 0.83%
2020-07-13 0 1.200 1.180 1.200 1.140 1.200 3,988,000 4,661,740 1.1689 0.706 0.695 0.706 0.671 0.706 6,774,729 0.6881 3.45%
2020-07-10 0 1.160 1.160 1.170 1.150 1.180 1,454,000 1,688,820 1.1615 0.683 0.683 0.689 0.677 0.695 2,470,024 0.6837 1.75%
2020-07-09 0 1.140 1.140 1.150 1.140 1.150 2,112,000 2,408,880 1.1406 0.671 0.671 0.677 0.671 0.677 3,587,820 0.6714 0.88%
2020-07-08 0 1.130 1.120 1.130 1.110 1.130 889,763 995,812 1.1192 0.665 0.659 0.665 0.653 0.665 1,511,510 0.6588 0.89%
2020-07-07 0 1.120 1.100 1.120 1.100 1.120 968,000 1,069,960 1.1053 0.659 0.648 0.659 0.648 0.659 1,644,418 0.6507 1.82%
2020-07-06 0 1.100 1.090 1.100 1.070 1.100 1,774,000 1,926,340 1.0859 0.648 0.642 0.648 0.630 0.648 3,013,633 0.6392 3.77%
2020-07-03 0 1.060 1.060 1.070 1.050 1.070 2,466,000 2,614,760 1.0603 0.624 0.624 0.630 0.618 0.630 4,189,188 0.6242 0.00%
2020-07-02 0 1.060 1.040 1.060 1.040 1.060 1,572,000 1,642,540 1.0449 0.624 0.612 0.624 0.612 0.624 2,670,480 0.6151 1.92%
2020-06-30 0 1.040 1.040 1.050 1.000 1.040 3,120,400 3,181,424 1.0196 0.612 0.612 0.618 0.589 0.612 5,300,869 0.6002 2.97%
2020-06-29 0 1.010 1.000 1.010 0.990 1.010 1,730,000 1,730,080 1.0000 0.595 0.589 0.595 0.583 0.595 2,938,887 0.5887 2.02%
2020-06-26 0 0.990 0.980 1.000 0.970 0.990 1,076,000 1,056,640 0.9820 0.583 0.577 0.589 0.571 0.583 1,827,886 0.5781 2.06%
2020-06-24 0 0.970 0.970 0.980 0.960 0.980 1,408,000 1,366,340 0.9704 0.571 0.571 0.577 0.565 0.577 2,391,880 0.5712 0.00%
2020-06-23 0 0.970 0.960 0.970 0.950 0.970 1,136,000 1,083,980 0.9542 0.571 0.565 0.571 0.559 0.571 1,929,812 0.5617 3.19%
2020-06-22 0 0.940 0.940 0.950 0.910 0.950 1,498,000 1,403,780 0.9371 0.553 0.553 0.559 0.536 0.559 2,544,770 0.5516 2.17%
2020-06-19 0 0.920 0.910 0.920 0.890 0.940 507,788 466,264 0.9182 0.542 0.536 0.542 0.524 0.553 862,619 0.5405 2.22%
2020-06-18 0 0.900 0.890 0.900 0.880 0.900 1,276,000 1,133,500 0.8883 0.530 0.524 0.530 0.518 0.530 2,167,641 0.5229 1.12%
2020-06-17 0 0.890 0.880 0.890 0.880 0.890 890,000 788,380 0.8858 0.524 0.518 0.524 0.518 0.524 1,511,913 0.5214 -1.11%
2020-06-16 0 0.900 0.880 0.900 0.880 0.910 1,618,000 1,444,600 0.8928 0.530 0.518 0.530 0.518 0.536 2,748,624 0.5256 1.12%
2020-06-15 0 0.890 0.880 0.900 0.890 0.900 180,000 160,960 0.8942 0.524 0.518 0.530 0.524 0.530 305,780 0.5264 -2.20%
2020-06-12 0 0.910 0.900 0.910 0.890 0.910 572,000 515,640 0.9015 0.536 0.530 0.536 0.524 0.536 971,701 0.5307 -1.09%
2020-06-11 0 0.920 0.910 0.960 0.890 0.980 990,000 906,680 0.9158 0.542 0.536 0.565 0.524 0.577 1,681,791 0.5391 0.00%
2020-06-10 0 0.920 0.920 0.930 0.920 0.940 1,048,000 969,120 0.9247 0.542 0.542 0.547 0.542 0.553 1,780,320 0.5444 -2.13%
2020-06-09 0 0.940 0.930 0.940 0.930 0.950 520,000 489,140 0.9407 0.553 0.547 0.553 0.547 0.559 883,365 0.5537 -1.05%
2020-06-08 0 0.950 0.950 0.960 0.940 0.950 268,000 254,580 0.9499 0.559 0.559 0.565 0.553 0.559 455,273 0.5592 -2.06%
2020-06-05 0 0.970 0.970 0.980 0.940 0.980 390,444 376,130 0.9633 0.571 0.571 0.577 0.553 0.577 663,278 0.5671 3.19%
2020-06-04 0 0.940 0.930 0.940 0.930 0.950 446,000 420,420 0.9426 0.553 0.547 0.553 0.547 0.559 757,655 0.5549 -2.08%
2020-06-03 0 0.960 0.950 0.960 0.950 0.990 682,000 659,300 0.9667 0.565 0.559 0.565 0.559 0.583 1,158,567 0.5691 -1.03%
2020-06-02 0 0.970 0.970 0.980 0.880 1.060 2,616,000 2,505,260 0.9577 0.571 0.571 0.577 0.518 0.624 4,444,005 0.5637 8.99%
2020-06-01 0 0.890 0.890 0.900 0.880 0.890 402,000 357,060 0.8882 0.524 0.524 0.530 0.518 0.524 682,909 0.5229 0.00%
2020-05-29 0 0.890 0.890 0.900 0.880 0.890 242,000 214,540 0.8865 0.524 0.524 0.530 0.518 0.524 411,104 0.5219 1.14%
2020-05-28 0 0.880 0.890 0.900 0.880 0.910 1,172,000 1,042,340 0.8894 0.518 0.524 0.530 0.518 0.536 1,990,968 0.5235 -2.22%
2020-05-27 0 0.900 0.900 0.910 0.890 0.910 212,000 190,920 0.9006 0.530 0.530 0.536 0.524 0.536 360,141 0.5301 0.00%
2020-05-26 0 0.900 0.900 0.910 0.900 0.910 520,000 468,320 0.9006 0.530 0.530 0.536 0.530 0.536 883,365 0.5302 0.00%
2020-05-25 0 0.900 0.890 0.900 0.880 0.910 600,000 538,020 0.8967 0.530 0.524 0.530 0.518 0.536 1,019,267 0.5278 -1.10%
2020-05-22 0 0.910 0.900 0.910 0.890 0.940 1,188,120 1,076,732 0.9062 0.536 0.530 0.536 0.524 0.553 2,018,353 0.5335 -5.21%
2020-05-21 0 0.960 0.960 0.970 0.940 0.970 322,000 309,500 0.9612 0.565 0.565 0.571 0.553 0.571 547,007 0.5658 2.13%
2020-05-20 0 0.940 0.940 0.960 0.930 0.960 584,000 550,080 0.9419 0.553 0.553 0.565 0.547 0.565 992,087 0.5545 -1.05%
2020-05-19 0 0.950 0.950 0.970 0.950 0.970 176,000 168,540 0.9576 0.559 0.559 0.571 0.559 0.571 298,985 0.5637 -2.06%
2020-05-18 0 0.970 0.960 0.970 0.950 0.970 120,000 114,260 0.9522 0.571 0.565 0.571 0.559 0.571 203,853 0.5605 0.00%
2020-05-15 0 0.970 0.960 0.980 0.960 0.970 230,000 221,800 0.9643 0.571 0.565 0.577 0.565 0.571 390,719 0.5677 -1.02%
2020-05-14 0 0.980 0.970 0.990 0.970 0.980 166,000 162,520 0.9790 0.577 0.571 0.583 0.571 0.577 281,997 0.5763 -1.01%
2020-05-13 0 0.990 0.980 0.990 0.980 0.990 52,000 51,460 0.9896 0.583 0.577 0.583 0.577 0.583 88,336 0.5825 0.00%
2020-05-12 0 0.990 0.980 0.990 0.980 0.990 154,000 151,400 0.9831 0.583 0.577 0.583 0.577 0.583 261,612 0.5787 -1.00%
2020-05-11 0 1.000 0.990 1.000 0.990 1.000 158,000 156,720 0.9919 0.589 0.583 0.589 0.583 0.589 268,407 0.5839 0.00%
2020-05-08 0 1.000 0.990 1.000 0.980 1.000 190,510 188,624 0.9901 0.589 0.583 0.589 0.577 0.589 323,634 0.5828 2.04%
2020-05-07 0 0.980 0.980 0.990 0.980 0.980 52,000 50,960 0.9800 0.577 0.577 0.583 0.577 0.577 88,336 0.5769 -1.01%
2020-05-06 0 0.990 0.990 1.000 0.980 1.000 100,000 98,920 0.9892 0.583 0.583 0.589 0.577 0.589 169,878 0.5823 -1.00%
2020-05-05 0 1.000 0.980 1.000 0.970 1.000 92,000 90,480 0.9835 0.589 0.577 0.589 0.571 0.589 156,288 0.5789 3.09%
2020-05-04 0 0.970 0.960 0.980 0.970 0.980 210,000 204,380 0.9732 0.571 0.565 0.577 0.571 0.577 356,744 0.5729 -3.00%
2020-04-29 0 1.000 1.000 1.010 0.990 1.000 140,000 139,860 0.9990 0.589 0.589 0.595 0.583 0.589 237,829 0.5881 0.00%
2020-04-28 0 1.000 0.990 1.010 0.980 1.010 518,000 512,840 0.9900 0.589 0.583 0.595 0.577 0.595 879,967 0.5828 1.01%
2020-04-27 0 0.990 0.980 0.990 0.980 1.000 436,000 430,560 0.9875 0.583 0.577 0.583 0.577 0.589 740,667 0.5813 1.36%
2020-04-24 0 1.010 1.000 1.010 1.000 1.020 210,000 212,080 1.0099 0.575 0.569 0.575 0.569 0.581 368,906 0.5749 -0.98%
2020-04-23 0 1.020 1.000 1.020 1.000 1.020 91,973 93,372 1.0152 0.581 0.569 0.581 0.569 0.581 161,569 0.5779 0.99%
2020-04-22 0 1.010 1.010 1.020 1.000 1.010 250,000 251,740 1.0070 0.575 0.575 0.581 0.569 0.575 439,174 0.5732 1.00%
2020-04-21 0 1.000 1.000 1.010 0.980 1.010 454,000 451,320 0.9941 0.569 0.569 0.575 0.558 0.575 797,541 0.5659 -2.91%
2020-04-20 0 1.030 1.030 1.040 1.010 1.030 214,000 219,500 1.0257 0.586 0.586 0.592 0.575 0.586 375,933 0.5839 1.98%
2020-04-17 0 1.010 1.020 1.030 1.010 1.030 338,000 343,720 1.0169 0.575 0.581 0.586 0.575 0.586 593,764 0.5789 0.00%
2020-04-16 0 1.010 1.000 1.030 1.000 1.010 158,000 159,140 1.0072 0.575 0.569 0.586 0.569 0.575 277,558 0.5734 -0.98%
2020-04-15 0 1.020 1.010 1.020 1.010 1.040 672,000 693,000 1.0313 0.581 0.575 0.581 0.575 0.592 1,180,501 0.5870 -1.92%
2020-04-14 0 1.040 1.030 1.040 1.030 1.050 350,000 363,200 1.0377 0.592 0.586 0.592 0.586 0.598 614,844 0.5907 0.00%
2020-04-09 0 1.040 1.040 1.050 1.010 1.050 524,000 541,360 1.0331 0.592 0.592 0.598 0.575 0.598 920,509 0.5881 2.97%
2020-04-08 0 1.010 1.000 1.010 1.000 1.020 166,000 167,060 1.0064 0.575 0.569 0.575 0.569 0.581 291,612 0.5729 0.00%
2020-04-07 0 1.010 1.010 1.020 0.990 1.010 640,462 639,426 0.9984 0.575 0.575 0.581 0.564 0.575 1,125,098 0.5683 3.06%
2020-04-06 0 0.980 0.980 1.000 0.980 0.990 294,200 289,245 0.9832 0.558 0.558 0.569 0.558 0.564 516,820 0.5597 -1.01%
2020-04-03 0 0.990 0.980 0.990 0.970 0.990 116,000 113,820 0.9812 0.564 0.558 0.564 0.552 0.564 203,777 0.5586 0.00%
2020-04-02 0 0.990 0.980 0.990 0.950 0.990 296,000 287,300 0.9706 0.564 0.558 0.564 0.541 0.564 519,982 0.5525 1.02%
2020-04-01 0 0.980 0.970 0.980 0.960 0.980 166,000 161,440 0.9725 0.558 0.552 0.558 0.546 0.558 291,612 0.5536 0.00%
2020-03-31 0 0.980 0.970 1.000 0.960 0.980 164,000 160,280 0.9773 0.558 0.552 0.569 0.546 0.558 288,098 0.5563 2.08%
2020-03-30 0 0.960 0.960 0.990 0.950 1.000 294,000 286,940 0.9760 0.546 0.546 0.564 0.541 0.569 516,469 0.5556 -4.00%
2020-03-27 0 1.000 1.000 1.010 0.990 1.040 234,000 238,500 1.0192 0.569 0.569 0.575 0.564 0.592 411,067 0.5802 -0.99%
2020-03-26 0 1.010 0.980 1.010 0.980 1.020 348,714 352,981 1.0122 0.575 0.558 0.575 0.558 0.581 612,585 0.5762 2.02%
2020-03-25 0 0.990 0.980 1.000 0.970 1.000 756,000 743,300 0.9832 0.564 0.558 0.569 0.552 0.569 1,328,063 0.5597 5.32%
2020-03-24 0 0.940 0.930 0.940 0.910 0.950 282,000 265,000 0.9397 0.535 0.529 0.535 0.518 0.541 495,389 0.5349 3.30%
2020-03-23 0 0.910 0.910 0.930 0.900 0.930 396,000 358,800 0.9061 0.518 0.518 0.529 0.512 0.529 695,652 0.5158 -2.15%
2020-03-20 0 0.930 0.920 0.940 0.900 0.950 1,112,166 1,023,692 0.9204 0.529 0.524 0.535 0.512 0.541 1,953,739 0.5240 1.09%
2020-03-19 0 0.920 0.920 0.930 0.890 0.980 1,054,000 974,960 0.9250 0.524 0.524 0.529 0.507 0.558 1,851,559 0.5266 -4.17%
2020-03-18 0 0.960 0.960 0.990 0.960 1.020 680,000 674,780 0.9923 0.546 0.546 0.564 0.546 0.581 1,194,554 0.5649 -5.88%
2020-03-17 0 1.020 1.010 1.020 0.950 1.030 888,000 878,400 0.9892 0.581 0.575 0.581 0.541 0.586 1,559,947 0.5631 -0.97%
2020-03-16 0 1.030 1.030 1.050 1.030 1.060 458,000 478,660 1.0451 0.586 0.586 0.598 0.586 0.603 804,567 0.5949 -5.50%
2020-03-13 0 1.090 1.090 1.100 1.030 1.100 1,254,000 1,324,140 1.0559 0.620 0.620 0.626 0.586 0.626 2,202,899 0.6011 -2.68%
2020-03-12 0 1.120 1.110 1.120 1.110 1.150 970,000 1,086,080 1.1197 0.638 0.632 0.638 0.632 0.655 1,703,996 0.6374 -4.27%
2020-03-11 0 1.170 1.160 1.170 1.170 1.200 480,000 565,840 1.1788 0.666 0.660 0.666 0.666 0.683 843,215 0.6711 -2.50%
2020-03-10 0 1.200 1.190 1.200 1.190 1.230 866,000 1,042,220 1.2035 0.683 0.677 0.683 0.677 0.700 1,521,300 0.6851 -0.83%
2020-03-09 0 1.210 1.220 1.230 1.200 1.270 2,166,000 2,711,360 1.2518 0.689 0.694 0.700 0.683 0.723 3,805,007 0.7126 -4.72%
2020-03-06 0 1.270 1.260 1.270 1.160 1.280 4,656,106 5,814,125 1.2487 0.723 0.717 0.723 0.660 0.729 8,179,369 0.7108 3.25%
2020-03-05 0 1.230 1.220 1.230 1.220 1.280 560,000 700,720 1.2513 0.700 0.694 0.700 0.694 0.729 983,751 0.7123 -3.15%
2020-03-04 0 1.270 1.260 1.280 1.240 1.290 1,110,000 1,401,840 1.2629 0.723 0.717 0.729 0.706 0.734 1,949,934 0.7189 -0.78%
2020-03-03 0 1.280 1.260 1.280 1.200 1.280 2,350,000 2,917,220 1.2414 0.729 0.717 0.729 0.683 0.729 4,128,239 0.7066 7.56%
2020-03-02 0 1.190 1.190 1.200 1.140 1.210 1,461,600 1,725,240 1.1804 0.677 0.677 0.683 0.649 0.689 2,567,589 0.6719 4.39%
2020-02-28 0 1.140 1.130 1.140 1.120 1.140 950,000 1,073,600 1.1301 0.649 0.643 0.649 0.638 0.649 1,668,863 0.6433 -0.87%
2020-02-27 0 1.150 1.140 1.150 1.130 1.150 146,000 166,280 1.1389 0.655 0.649 0.655 0.643 0.655 256,478 0.6483 0.00%
2020-02-26 0 1.150 1.140 1.160 1.140 1.170 882,000 1,014,320 1.1500 0.655 0.649 0.660 0.649 0.666 1,549,407 0.6547 0.88%
2020-02-25 0 1.140 1.130 1.140 1.130 1.160 672,000 766,940 1.1413 0.649 0.643 0.649 0.643 0.660 1,180,501 0.6497 -1.72%
2020-02-24 0 1.160 1.160 1.170 1.150 1.180 344,000 399,700 1.1619 0.660 0.660 0.666 0.655 0.672 604,304 0.6614 -2.52%
2020-02-21 0 1.190 1.180 1.190 1.160 1.200 314,000 370,400 1.1796 0.677 0.672 0.677 0.660 0.683 551,603 0.6715 1.71%
2020-02-20 0 1.170 1.170 1.180 1.160 1.180 70,000 82,300 1.1757 0.666 0.666 0.672 0.660 0.672 122,969 0.6693 -0.85%
2020-02-19 0 1.180 1.170 1.180 1.180 1.200 262,000 310,240 1.1841 0.672 0.666 0.672 0.672 0.683 460,255 0.6741 0.00%
2020-02-18 0 1.180 1.160 1.180 1.150 1.190 553,200 644,244 1.1646 0.672 0.660 0.672 0.655 0.677 971,805 0.6629 -0.84%
2020-02-17 0 1.190 1.180 1.200 1.180 1.210 918,000 1,099,220 1.1974 0.677 0.672 0.683 0.672 0.689 1,612,648 0.6816 -1.65%
2020-02-14 0 1.210 1.210 1.230 1.210 1.240 644,000 784,060 1.2175 0.689 0.689 0.700 0.689 0.706 1,131,313 0.6931 0.00%
2020-02-13 0 1.210 1.210 1.240 1.210 1.280 972,000 1,202,140 1.2368 0.689 0.689 0.706 0.689 0.729 1,707,510 0.7040 -4.72%
2020-02-12 0 1.270 1.260 1.270 1.260 1.280 946,000 1,201,740 1.2703 0.723 0.717 0.723 0.717 0.729 1,661,836 0.7231 0.00%
2020-02-11 0 1.270 1.260 1.270 1.260 1.300 1,164,000 1,484,340 1.2752 0.723 0.717 0.723 0.717 0.740 2,044,796 0.7259 -1.55%
2020-02-10 0 1.290 1.270 1.290 1.260 1.310 1,130,497 1,455,916 1.2879 0.734 0.723 0.734 0.717 0.746 1,985,941 0.7331 4.03%
2020-02-07 0 1.240 1.240 1.250 1.230 1.300 801,926 1,004,324 1.2524 0.706 0.706 0.712 0.700 0.740 1,408,741 0.7129 -3.12%
2020-02-06 0 1.280 1.270 1.280 1.270 1.330 471,000 610,960 1.2972 0.729 0.723 0.729 0.723 0.757 827,404 0.7384 0.79%
2020-02-05 0 1.270 1.260 1.270 1.250 1.340 956,000 1,218,240 1.2743 0.723 0.717 0.723 0.712 0.763 1,679,403 0.7254 -3.05%
2020-02-04 0 1.310 1.310 1.340 1.300 1.400 5,942,000 8,008,100 1.3477 0.746 0.746 0.763 0.740 0.797 10,438,296 0.7672 3.15%
2020-02-03 0 1.270 1.260 1.270 1.140 1.280 3,432,000 4,101,700 1.1951 0.723 0.717 0.723 0.649 0.729 6,028,986 0.6803 11.40%
2020-01-31 0 1.140 1.130 1.150 1.120 1.190 1,008,000 1,159,800 1.1506 0.649 0.643 0.655 0.638 0.677 1,770,751 0.6550 -1.72%
2020-01-30 0 1.160 1.150 1.160 1.150 1.220 2,646,000 3,152,140 1.1913 0.660 0.655 0.660 0.655 0.694 4,648,221 0.6781 -4.92%
2020-01-29 0 1.220 1.210 1.220 1.150 1.220 3,322,400 3,967,052 1.1940 0.694 0.689 0.694 0.655 0.694 5,836,451 0.6797 0.83%
2020-01-24 0 1.210 1.200 1.220 1.180 1.240 1,436,000 1,732,380 1.2064 0.689 0.683 0.694 0.672 0.706 2,522,617 0.6867 2.54%
2020-01-23 0 1.180 1.170 1.180 1.160 1.190 4,136,000 4,871,360 1.1778 0.672 0.666 0.672 0.660 0.677 7,265,701 0.6705 -0.84%
2020-01-22 0 1.190 1.160 1.190 1.160 1.210 2,564,000 3,032,940 1.1829 0.677 0.660 0.677 0.660 0.689 4,504,172 0.6734 2.59%
2020-01-21 0 1.160 1.160 1.170 1.120 1.310 17,942,000 21,659,340 1.2072 0.660 0.660 0.666 0.638 0.746 31,518,665 0.6872 5.45%
2020-01-20 0 1.100 1.100 1.120 1.100 1.110 426,000 469,700 1.1026 0.626 0.626 0.638 0.626 0.632 748,353 0.6276 0.00%
2020-01-17 0 1.100 1.090 1.110 1.080 1.110 280,000 307,280 1.0974 0.626 0.620 0.632 0.615 0.632 491,875 0.6247 0.00%
2020-01-16 0 1.100 1.090 1.100 1.090 1.100 194,000 212,740 1.0966 0.626 0.620 0.626 0.620 0.626 340,799 0.6242 0.00%
2020-01-15 0 1.100 1.100 1.110 1.090 1.120 364,000 400,940 1.1015 0.626 0.626 0.632 0.620 0.638 639,438 0.6270 0.00%
2020-01-14 0 1.100 1.100 1.110 1.090 1.120 330,000 363,540 1.1016 0.626 0.626 0.632 0.620 0.638 579,710 0.6271 0.00%
2020-01-13 0 1.100 1.100 1.110 1.080 1.110 478,000 525,080 1.0985 0.626 0.626 0.632 0.615 0.632 839,701 0.6253 1.85%
2020-01-10 0 1.080 1.080 1.100 1.080 1.080 90,000 97,200 1.0800 0.615 0.615 0.626 0.615 0.615 158,103 0.6148 0.00%
2020-01-09 0 1.080 1.080 1.100 1.070 1.090 478,000 516,460 1.0805 0.615 0.615 0.626 0.609 0.620 839,701 0.6151 -1.82%
2020-01-08 0 1.100 1.080 1.100 1.070 1.100 272,759 296,079 1.0855 0.626 0.615 0.626 0.609 0.626 479,155 0.6179 1.85%
2020-01-07 0 1.080 1.080 1.100 1.080 1.130 602,000 656,800 1.0910 0.615 0.615 0.626 0.615 0.643 1,057,532 0.6211 -0.92%
2020-01-06 0 1.090 1.080 1.090 1.070 1.090 494,000 534,540 1.0821 0.620 0.615 0.620 0.609 0.620 867,809 0.6160 0.00%
2020-01-03 0 1.090 1.090 1.100 1.070 1.110 824,000 889,720 1.0798 0.620 0.620 0.626 0.609 0.632 1,447,519 0.6147 0.00%
2020-01-02 0 1.090 1.080 1.100 1.070 1.100 446,000 484,160 1.0856 0.620 0.615 0.626 0.609 0.626 783,487 0.6180 0.00%
2019-12-31 0 1.090 1.080 1.090 1.080 1.090 222,000 241,580 1.0882 0.620 0.615 0.620 0.615 0.620 389,987 0.6195 0.00%
2019-12-30 0 1.090 1.090 1.100 1.080 1.090 252,000 274,180 1.0880 0.620 0.620 0.626 0.615 0.620 442,688 0.6194 0.00%
2019-12-27 0 1.090 1.080 1.090 1.050 1.100 818,000 876,600 1.0716 0.620 0.615 0.620 0.598 0.626 1,436,978 0.6100 0.00%
2019-12-24 0 1.090 1.090 1.110 1.090 1.100 118,000 128,660 1.0903 0.620 0.620 0.632 0.620 0.626 207,290 0.6207 -0.91%
2019-12-23 0 1.100 1.100 1.110 1.090 1.100 26,000 28,480 1.0954 0.626 0.626 0.632 0.620 0.626 45,674 0.6235 -0.90%
2019-12-20 0 1.110 1.110 1.120 1.110 1.160 672,000 759,500 1.1302 0.632 0.632 0.638 0.632 0.660 1,180,501 0.6434 0.00%
2019-12-19 0 1.110 1.100 1.110 1.060 1.110 520,000 561,360 1.0795 0.632 0.626 0.632 0.603 0.632 913,483 0.6145 2.78%
2019-12-18 0 1.080 1.080 1.090 1.080 1.080 24,000 25,920 1.0800 0.615 0.615 0.620 0.615 0.615 42,161 0.6148 -0.92%
2019-12-17 0 1.090 1.080 1.090 1.090 1.110 408,000 446,200 1.0936 0.620 0.615 0.620 0.620 0.632 716,733 0.6225 -1.80%
2019-12-16 0 1.110 1.100 1.110 1.060 1.120 572,000 628,700 1.0991 0.632 0.626 0.632 0.603 0.638 1,004,831 0.6257 3.74%
2019-12-13 0 1.070 1.070 1.080 1.060 1.090 812,000 870,520 1.0721 0.609 0.609 0.615 0.603 0.620 1,426,438 0.6103 -0.93%
2019-12-12 0 1.080 1.080 1.100 1.070 1.090 505,000 545,770 1.0807 0.615 0.615 0.626 0.609 0.620 887,132 0.6152 0.00%
2019-12-11 0 1.080 1.080 1.100 1.070 1.080 168,000 181,260 1.0789 0.615 0.615 0.626 0.609 0.615 295,125 0.6142 0.00%
2019-12-10 0 1.080 1.080 1.110 1.080 1.100 146,000 160,080 1.0964 0.615 0.615 0.632 0.615 0.626 256,478 0.6241 0.00%
2019-12-09 0 1.080 1.080 1.100 1.070 1.100 304,000 332,060 1.0923 0.615 0.615 0.626 0.609 0.626 534,036 0.6218 -0.92%
2019-12-06 0 1.090 1.070 1.090 1.060 1.090 523,377 564,307 1.0782 0.620 0.609 0.620 0.603 0.620 919,415 0.6138 0.93%
2019-12-05 0 1.080 1.070 1.080 1.060 1.090 156,000 168,940 1.0829 0.615 0.609 0.615 0.603 0.620 274,045 0.6165 0.00%
2019-12-04 0 1.080 1.050 1.090 1.060 1.080 536,000 569,680 1.0628 0.615 0.598 0.620 0.603 0.615 941,590 0.6050 -0.92%
2019-12-03 0 1.090 1.070 1.090 1.070 1.090 82,000 88,700 1.0817 0.620 0.609 0.620 0.609 0.620 144,049 0.6158 0.00%
2019-12-02 0 1.090 1.080 1.090 1.060 1.090 142,000 153,460 1.0807 0.620 0.615 0.620 0.603 0.620 249,451 0.6152 1.87%
2019-11-29 0 1.070 1.070 1.080 1.070 1.080 176,000 188,620 1.0717 0.609 0.609 0.615 0.609 0.615 309,179 0.6101 -0.93%
2019-11-28 0 1.080 1.080 1.100 1.060 1.080 544,000 583,300 1.0722 0.615 0.615 0.626 0.603 0.615 955,643 0.6104 0.00%
2019-11-27 0 1.080 1.080 1.110 1.070 1.120 318,000 343,880 1.0814 0.615 0.615 0.632 0.609 0.638 558,630 0.6156 0.00%
2019-11-26 0 1.080 1.080 1.090 1.050 1.090 497,200 537,080 1.0802 0.615 0.615 0.620 0.598 0.620 873,430 0.6149 -0.92%
2019-11-25 0 1.090 1.090 1.110 1.070 1.100 600,000 657,580 1.0960 0.620 0.620 0.632 0.609 0.626 1,054,018 0.6239 -1.80%
2019-11-22 0 1.110 1.090 1.110 1.080 1.110 316,000 344,620 1.0906 0.632 0.620 0.632 0.615 0.632 555,116 0.6208 1.83%
2019-11-21 0 1.090 1.090 1.110 - - 0 0 - 0.620 0.620 0.632 - - 0 - 0.00%
2019-11-20 0 1.090 1.090 1.100 1.090 1.100 398,000 436,440 1.0966 0.620 0.620 0.626 0.620 0.626 699,166 0.6242 -0.91%
2019-11-19 0 1.100 1.100 1.130 1.100 1.120 474,000 526,520 1.1108 0.626 0.626 0.643 0.626 0.638 832,675 0.6323 -1.79%
2019-11-18 0 1.120 1.110 1.120 1.110 1.130 208,000 233,040 1.1204 0.638 0.632 0.638 0.632 0.643 365,393 0.6378 0.90%
2019-11-15 0 1.110 1.100 1.110 1.100 1.120 352,000 387,780 1.1016 0.632 0.626 0.632 0.626 0.638 618,357 0.6271 0.91%
2019-11-14 0 1.100 1.100 1.110 1.080 1.100 256,000 280,860 1.0971 0.626 0.626 0.632 0.615 0.626 449,715 0.6245 0.00%
2019-11-13 0 1.100 1.080 1.110 1.080 1.100 548,000 594,280 1.0845 0.626 0.615 0.632 0.615 0.626 962,670 0.6173 0.92%
2019-11-12 0 1.090 1.090 1.110 1.090 1.110 390,000 428,500 1.0987 0.620 0.620 0.632 0.620 0.632 685,112 0.6254 -0.91%
2019-11-11 0 1.100 1.090 1.110 1.090 1.140 888,000 976,060 1.0992 0.626 0.620 0.632 0.620 0.649 1,559,947 0.6257 -2.65%
2019-11-08 0 1.130 1.130 1.150 1.130 1.150 196,000 224,280 1.1443 0.643 0.643 0.655 0.643 0.655 344,313 0.6514 -2.59%
2019-11-07 0 1.160 1.140 1.160 1.140 1.160 143,281 164,905 1.1509 0.660 0.649 0.660 0.649 0.660 251,701 0.6552 0.00%
2019-11-06 0 1.160 1.160 1.170 1.130 1.170 1,102,000 1,277,800 1.1595 0.660 0.660 0.666 0.643 0.666 1,935,881 0.6601 2.65%
2019-11-05 0 1.130 1.130 1.140 1.120 1.140 368,000 417,660 1.1349 0.643 0.643 0.649 0.638 0.649 646,465 0.6461 0.00%
2019-11-04 0 1.130 1.120 1.140 1.120 1.140 440,000 497,220 1.1300 0.643 0.638 0.649 0.638 0.649 772,947 0.6433 0.89%
2019-11-01 0 1.120 1.120 1.140 1.120 1.120 168,000 188,160 1.1200 0.638 0.638 0.649 0.638 0.638 295,125 0.6376 0.00%
2019-10-31 0 1.120 1.120 1.130 1.120 1.150 198,000 224,160 1.1321 0.638 0.638 0.643 0.638 0.655 347,826 0.6445 -2.61%
2019-10-30 0 1.150 1.120 1.150 1.130 1.150 572,000 649,000 1.1346 0.655 0.638 0.655 0.643 0.655 1,004,831 0.6459 1.77%
2019-10-29 0 1.130 1.100 1.130 1.080 1.130 714,000 792,520 1.1100 0.643 0.626 0.643 0.615 0.643 1,254,282 0.6319 4.63%
2019-10-28 0 1.080 1.070 1.090 1.070 1.110 660,250 720,009 1.0905 0.615 0.609 0.620 0.609 0.632 1,159,859 0.6208 -0.92%
2019-10-25 0 1.090 1.090 1.110 1.090 1.110 316,000 347,500 1.0997 0.620 0.620 0.632 0.620 0.632 555,116 0.6260 -1.80%
2019-10-24 0 1.110 1.110 1.120 1.100 1.140 180,000 199,660 1.1092 0.632 0.632 0.638 0.626 0.649 316,206 0.6314 0.91%
2019-10-23 0 1.100 1.100 1.120 1.080 1.100 250,000 273,420 1.0937 0.626 0.626 0.638 0.615 0.626 439,174 0.6226 -0.90%
2019-10-22 0 1.110 1.100 1.120 1.110 1.130 362,000 404,760 1.1181 0.632 0.626 0.638 0.632 0.643 635,924 0.6365 0.00%
2019-10-21 0 1.110 1.110 1.120 1.090 1.120 1,048,000 1,154,020 1.1012 0.632 0.632 0.638 0.620 0.638 1,841,019 0.6268 0.00%
2019-10-18 0 1.110 1.110 1.120 1.100 1.130 484,000 537,120 1.1098 0.632 0.632 0.638 0.626 0.643 850,242 0.6317 -0.89%
2019-10-17 0 1.120 1.120 1.130 1.040 1.140 2,780,000 3,075,360 1.1062 0.638 0.638 0.643 0.592 0.649 4,883,619 0.6297 8.74%
2019-10-16 0 1.030 1.030 1.040 1.020 1.050 650,000 674,020 1.0370 0.586 0.586 0.592 0.581 0.598 1,141,853 0.5903 0.98%
2019-10-15 0 1.020 1.010 1.020 1.020 1.030 234,000 239,380 1.0230 0.581 0.575 0.581 0.581 0.586 411,067 0.5823 0.00%
2019-10-14 0 1.020 1.020 1.030 1.010 1.040 288,000 296,400 1.0292 0.581 0.581 0.586 0.575 0.592 505,929 0.5859 0.00%
2019-10-11 0 1.020 1.020 1.030 0.990 1.030 560,000 566,860 1.0123 0.581 0.581 0.586 0.564 0.586 983,751 0.5762 2.00%
2019-10-10 0 1.000 0.990 1.000 0.970 1.010 310,000 310,840 1.0027 0.569 0.564 0.569 0.552 0.575 544,576 0.5708 1.01%
2019-10-09 0 0.990 0.990 1.000 0.980 1.000 479,458 475,767 0.9923 0.564 0.564 0.569 0.558 0.569 842,263 0.5649 -1.00%
2019-10-08 0 1.000 1.000 1.010 1.000 1.020 296,000 298,740 1.0093 0.569 0.569 0.575 0.569 0.581 519,982 0.5745 0.00%
2019-10-04 0 1.000 0.990 1.000 0.990 1.020 302,000 301,840 0.9995 0.569 0.564 0.569 0.564 0.581 530,523 0.5689 -0.99%
2019-10-03 0 1.010 1.000 1.010 1.000 1.020 428,000 433,560 1.0130 0.575 0.569 0.575 0.569 0.581 751,866 0.5766 -0.98%
2019-10-02 0 1.020 1.020 1.030 1.000 1.030 190,000 194,200 1.0221 0.581 0.581 0.586 0.569 0.586 333,773 0.5818 2.00%
2019-09-30 0 1.000 1.000 1.020 1.000 1.020 580,000 581,240 1.0021 0.569 0.569 0.581 0.569 0.581 1,018,885 0.5705 -1.96%
2019-09-27 0 1.020 1.020 1.030 0.980 1.020 2,414,000 2,406,420 0.9969 0.581 0.581 0.586 0.558 0.581 4,240,668 0.5675 -0.97%
2019-09-26 0 1.030 1.020 1.030 1.010 1.040 486,000 496,760 1.0221 0.586 0.581 0.586 0.575 0.592 853,755 0.5819 1.98%
2019-09-25 0 1.010 1.000 1.010 1.000 1.050 2,746,000 2,799,560 1.0195 0.575 0.569 0.575 0.569 0.598 4,823,891 0.5804 -5.61%
2019-09-24 0 1.070 1.060 1.070 1.060 1.110 1,720,000 1,853,280 1.0775 0.609 0.603 0.609 0.603 0.632 3,021,520 0.6134 -3.60%
2019-09-23 0 1.110 1.100 1.110 1.110 1.130 366,000 407,600 1.1137 0.632 0.626 0.632 0.632 0.643 642,951 0.6340 -0.89%
2019-09-20 0 1.120 1.110 1.120 1.110 1.130 508,000 569,680 1.1214 0.638 0.632 0.638 0.632 0.643 892,402 0.6384 0.00%
2019-09-19 0 1.120 1.110 1.120 1.110 1.140 576,000 645,280 1.1203 0.638 0.632 0.638 0.632 0.649 1,011,858 0.6377 -0.88%
2019-09-18 0 1.130 1.120 1.130 1.120 1.130 938,000 1,053,840 1.1235 0.643 0.638 0.643 0.638 0.643 1,647,782 0.6396 0.00%
2019-09-17 0 1.130 1.120 1.140 1.130 1.150 686,000 781,000 1.1385 0.643 0.638 0.649 0.643 0.655 1,205,094 0.6481 -1.74%
2019-09-16 0 1.150 1.150 1.160 1.150 1.180 1,014,000 1,171,680 1.1555 0.655 0.655 0.660 0.655 0.672 1,781,291 0.6578 -2.54%
2019-09-13 0 1.180 1.170 1.190 1.140 1.190 2,172,000 2,539,980 1.1694 0.672 0.666 0.677 0.649 0.677 3,815,547 0.6657 3.51%
2019-09-12 0 1.140 1.140 1.150 1.120 1.150 990,000 1,125,220 1.1366 0.649 0.649 0.655 0.638 0.655 1,739,130 0.6470 1.79%
2019-09-11 0 1.120 1.120 1.130 1.110 1.150 1,598,000 1,806,440 1.1304 0.638 0.638 0.643 0.632 0.655 2,807,202 0.6435 0.90%
2019-09-10 0 1.110 1.110 1.130 1.100 1.150 2,238,000 2,502,040 1.1180 0.632 0.632 0.643 0.626 0.655 3,931,489 0.6364 -3.48%
2019-09-09 0 1.150 1.140 1.160 1.140 1.180 680,000 787,380 1.1579 0.655 0.649 0.660 0.649 0.672 1,194,554 0.6591 0.00%
2019-09-06 0 1.150 1.140 1.150 1.150 1.160 1,212,000 1,399,120 1.1544 0.655 0.649 0.655 0.655 0.660 2,129,117 0.6571 -0.86%
2019-09-05 0 1.160 1.150 1.160 1.150 1.190 1,125,600 1,306,548 1.1608 0.660 0.655 0.660 0.655 0.677 1,977,339 0.6608 -2.52%
2019-09-04 0 1.190 1.180 1.190 1.150 1.200 1,338,000 1,572,700 1.1754 0.677 0.672 0.677 0.655 0.683 2,350,461 0.6691 4.86%
2019-09-03 0 1.160 1.150 1.160 1.150 1.180 824,000 956,380 1.1607 0.646 0.640 0.646 0.640 0.657 1,479,663 0.6463 -0.85%
2019-09-02 0 1.170 1.170 1.180 1.120 1.210 346,000 401,280 1.1598 0.652 0.652 0.657 0.624 0.674 621,315 0.6459 -2.50%
2019-08-30 0 1.200 1.190 1.200 1.150 1.210 1,476,000 1,744,890 1.1822 0.668 0.663 0.668 0.640 0.674 2,650,464 0.6583 5.26%
2019-08-29 0 1.140 1.140 1.150 1.130 1.190 2,070,000 2,397,680 1.1583 0.635 0.635 0.640 0.629 0.663 3,717,115 0.6450 -4.20%
2019-08-28 0 1.190 1.190 1.200 1.180 1.230 1,988,000 2,381,680 1.1980 0.663 0.663 0.668 0.657 0.685 3,569,867 0.6672 -3.25%
2019-08-27 0 1.230 1.220 1.230 1.220 1.260 1,006,000 1,245,240 1.2378 0.685 0.679 0.685 0.679 0.702 1,806,482 0.6893 0.00%
2019-08-26 0 1.230 1.230 1.240 1.200 1.270 1,368,000 1,688,760 1.2345 0.685 0.685 0.691 0.668 0.707 2,456,528 0.6875 -5.38%
2019-08-23 0 1.300 1.290 1.300 1.260 1.320 1,982,000 2,565,460 1.2944 0.724 0.718 0.724 0.702 0.735 3,559,092 0.7208 -2.99%
2019-08-22 0 1.340 1.320 1.350 1.330 1.370 388,000 522,700 1.3472 0.746 0.735 0.752 0.741 0.763 696,735 0.7502 -1.47%
2019-08-21 0 1.360 1.360 1.370 1.330 1.370 328,000 441,740 1.3468 0.757 0.757 0.763 0.741 0.763 588,992 0.7500 1.49%
2019-08-20 0 1.340 1.330 1.350 1.310 1.350 386,000 517,440 1.3405 0.746 0.741 0.752 0.730 0.752 693,143 0.7465 2.29%
2019-08-19 0 1.310 1.310 1.330 1.300 1.330 462,000 607,600 1.3152 0.730 0.730 0.741 0.724 0.741 829,617 0.7324 1.55%
2019-08-16 0 1.290 1.270 1.290 1.230 1.290 446,000 564,280 1.2652 0.718 0.707 0.718 0.685 0.718 800,886 0.7046 3.20%
2019-08-15 0 1.250 1.230 1.250 1.180 1.260 812,400 983,944 1.2112 0.696 0.685 0.696 0.657 0.702 1,458,833 0.6745 2.46%
2019-08-14 0 1.220 1.220 1.230 1.220 1.250 484,000 597,420 1.2343 0.679 0.679 0.685 0.679 0.696 869,122 0.6874 -0.81%
2019-08-13 0 1.230 1.220 1.230 1.210 1.260 864,000 1,072,800 1.2417 0.685 0.679 0.685 0.674 0.702 1,551,491 0.6915 -3.91%
2019-08-12 0 1.280 1.280 1.300 1.280 1.320 338,800 437,248 1.2906 0.713 0.713 0.724 0.713 0.735 608,386 0.7187 -1.54%
2019-08-09 0 1.300 1.300 1.320 1.300 1.320 192,000 251,340 1.3091 0.724 0.724 0.735 0.724 0.735 344,776 0.7290 -1.52%
2019-08-08 0 1.320 1.310 1.320 1.300 1.320 520,000 681,940 1.3114 0.735 0.730 0.735 0.724 0.735 933,768 0.7303 0.00%
2019-08-07 0 1.320 1.320 1.330 1.300 1.330 362,000 476,160 1.3154 0.735 0.735 0.741 0.724 0.741 650,046 0.7325 0.00%
2019-08-06 0 1.320 1.310 1.330 1.250 1.330 1,446,000 1,846,380 1.2769 0.735 0.730 0.741 0.696 0.741 2,596,593 0.7111 -0.75%
2019-08-05 0 1.330 1.330 1.340 1.320 1.360 679,600 906,180 1.3334 0.741 0.741 0.746 0.735 0.757 1,220,363 0.7425 -2.92%
2019-08-02 0 1.370 1.350 1.370 1.320 1.370 1,644,000 2,213,140 1.3462 0.763 0.752 0.763 0.735 0.763 2,952,143 0.7497 -2.14%
2019-08-01 0 1.400 1.390 1.410 1.390 1.420 384,000 538,420 1.4021 0.780 0.774 0.785 0.774 0.791 689,552 0.7808 -1.41%
2019-07-31 0 1.420 1.420 1.430 1.400 1.440 654,000 920,700 1.4078 0.791 0.791 0.796 0.780 0.802 1,174,393 0.7840 -1.39%
2019-07-30 0 1.440 1.430 1.460 1.420 1.470 344,000 495,000 1.4390 0.802 0.796 0.813 0.791 0.819 617,723 0.8013 0.00%
2019-07-29 0 1.440 1.430 1.440 1.420 1.480 704,000 1,014,920 1.4416 0.802 0.796 0.802 0.791 0.824 1,264,178 0.8028 -2.70%
2019-07-26 0 1.480 1.470 1.480 1.460 1.490 478,000 705,700 1.4764 0.824 0.819 0.824 0.813 0.830 858,348 0.8222 -0.67%
2019-07-25 0 1.490 1.480 1.490 1.480 1.510 203,600 302,724 1.4869 0.830 0.824 0.830 0.824 0.841 365,606 0.8280 0.00%
2019-07-24 0 1.490 1.490 1.500 1.490 1.510 300,000 449,620 1.4987 0.830 0.830 0.835 0.830 0.841 538,712 0.8346 0.00%
2019-07-23 0 1.490 1.490 1.500 1.470 1.520 872,000 1,297,600 1.4881 0.830 0.830 0.835 0.819 0.846 1,565,857 0.8287 2.76%
2019-07-22 0 1.450 1.450 1.460 1.450 1.560 1,216,001 1,823,921 1.4999 0.807 0.807 0.813 0.807 0.869 2,183,582 0.8353 -7.05%
2019-07-19 0 1.560 1.550 1.570 1.550 1.570 481,200 748,944 1.5564 0.869 0.863 0.874 0.863 0.874 864,095 0.8667 0.65%
2019-07-18 0 1.550 1.540 1.550 1.530 1.570 672,000 1,042,180 1.5509 0.863 0.858 0.863 0.852 0.874 1,206,716 0.8637 -0.64%
2019-07-17 0 1.560 1.550 1.570 1.550 1.580 1,166,000 1,823,840 1.5642 0.869 0.863 0.874 0.863 0.880 2,093,795 0.8711 -1.89%
2019-07-16 0 1.590 1.590 1.600 1.570 1.610 636,000 1,009,420 1.5871 0.885 0.885 0.891 0.874 0.897 1,142,070 0.8839 0.00%
2019-07-15 0 1.590 1.580 1.610 1.530 1.620 1,694,000 2,694,480 1.5906 0.885 0.880 0.897 0.852 0.902 3,041,929 0.8858 1.92%
2019-07-12 0 1.560 1.560 1.570 1.470 1.580 2,958,000 4,524,420 1.5296 0.869 0.869 0.874 0.819 0.880 5,311,703 0.8518 5.41%
2019-07-11 0 1.480 1.470 1.480 1.460 1.490 524,000 772,280 1.4738 0.824 0.819 0.824 0.813 0.830 940,951 0.8207 -0.67%
2019-07-10 0 1.490 1.480 1.490 1.450 1.500 462,000 682,240 1.4767 0.830 0.824 0.830 0.807 0.835 829,617 0.8224 2.76%
2019-07-09 0 1.450 1.450 1.470 1.440 1.470 316,000 461,480 1.4604 0.807 0.807 0.819 0.802 0.819 567,444 0.8133 -0.68%
2019-07-08 0 1.460 1.450 1.470 1.450 1.490 572,000 836,760 1.4629 0.813 0.807 0.819 0.807 0.830 1,027,145 0.8146 -2.01%
2019-07-05 0 1.490 1.470 1.490 1.450 1.490 540,000 794,000 1.4704 0.830 0.819 0.830 0.807 0.830 969,682 0.8188 -0.67%
2019-07-04 0 1.500 1.500 1.510 1.480 1.510 882,000 1,319,660 1.4962 0.835 0.835 0.841 0.824 0.841 1,583,814 0.8332 -0.66%
2019-07-03 0 1.510 1.500 1.510 1.450 1.520 2,134,000 3,212,380 1.5053 0.841 0.835 0.841 0.807 0.846 3,832,040 0.8383 4.14%
2019-07-02 0 1.450 1.450 1.460 1.410 1.480 2,488,000 3,607,120 1.4498 0.807 0.807 0.813 0.785 0.824 4,467,721 0.8074 2.84%
2019-06-28 0 1.410 1.410 1.420 1.400 1.420 258,000 363,660 1.4095 0.785 0.785 0.791 0.780 0.791 463,293 0.7849 -0.70%
2019-06-27 0 1.420 1.410 1.420 1.390 1.450 686,000 974,600 1.4207 0.791 0.785 0.791 0.774 0.807 1,231,855 0.7912 1.43%
2019-06-26 0 1.400 1.400 1.420 1.380 1.420 172,000 241,180 1.4022 0.780 0.780 0.791 0.768 0.791 308,862 0.7809 0.72%
2019-06-25 0 1.390 1.390 1.400 1.380 1.400 276,000 383,760 1.3904 0.774 0.774 0.780 0.768 0.780 495,615 0.7743 -1.42%
2019-06-24 0 1.410 1.410 1.420 1.400 1.420 363,000 510,780 1.4071 0.785 0.785 0.791 0.780 0.791 651,842 0.7836 1.44%
2019-06-21 0 1.390 1.390 1.410 1.390 1.440 578,000 812,280 1.4053 0.774 0.774 0.785 0.774 0.802 1,037,919 0.7826 -1.42%
2019-06-20 0 1.410 1.420 1.430 1.390 1.450 1,224,000 1,731,460 1.4146 0.785 0.791 0.796 0.774 0.807 2,197,946 0.7878 2.92%
2019-06-19 0 1.370 1.370 1.380 1.370 1.400 544,000 752,940 1.3841 0.763 0.763 0.768 0.763 0.780 976,865 0.7708 0.74%
2019-06-18 0 1.360 1.360 1.370 1.350 1.370 276,000 374,460 1.3567 0.757 0.757 0.763 0.752 0.763 495,615 0.7555 0.00%
2019-06-17 0 1.360 1.360 1.370 1.340 1.380 136,000 185,400 1.3632 0.757 0.757 0.763 0.746 0.768 244,216 0.7592 0.74%
2019-06-14 0 1.350 1.340 1.350 1.340 1.350 60,000 80,520 1.3420 0.752 0.746 0.752 0.746 0.752 107,742 0.7473 0.75%
2019-06-13 0 1.340 1.340 1.350 1.320 1.360 380,000 506,440 1.3327 0.746 0.746 0.752 0.735 0.757 682,369 0.7422 0.00%
2019-06-12 0 1.340 1.340 1.350 1.330 1.370 974,000 1,308,600 1.3435 0.746 0.746 0.752 0.741 0.763 1,749,019 0.7482 -3.60%
2019-06-11 0 1.390 1.390 1.400 1.360 1.420 1,362,000 1,897,820 1.3934 0.774 0.774 0.780 0.757 0.791 2,445,754 0.7760 3.73%
2019-06-10 0 1.340 1.340 1.370 1.330 1.360 396,000 535,300 1.3518 0.746 0.746 0.763 0.741 0.757 711,100 0.7528 2.29%
2019-06-06 0 1.310 1.310 1.330 1.300 1.330 360,000 474,680 1.3186 0.730 0.730 0.741 0.724 0.741 646,455 0.7343 0.77%
2019-06-05 0 1.300 1.300 1.310 1.290 1.320 350,000 458,280 1.3094 0.724 0.724 0.730 0.718 0.735 628,498 0.7292 0.78%
2019-06-04 0 1.290 1.290 1.310 1.290 1.320 534,000 694,060 1.2997 0.718 0.718 0.730 0.718 0.735 958,908 0.7238 -1.53%
2019-06-03 0 1.310 1.310 1.320 1.300 1.320 274,000 358,720 1.3092 0.730 0.730 0.735 0.724 0.735 492,024 0.7291 -0.76%
2019-05-31 0 1.320 1.310 1.320 1.310 1.340 210,000 278,740 1.3273 0.735 0.730 0.735 0.730 0.746 377,099 0.7392 -1.49%
2019-05-30 0 1.340 1.340 1.360 1.340 1.360 126,000 169,700 1.3468 0.746 0.746 0.757 0.746 0.757 226,259 0.7500 0.00%
2019-05-29 0 1.340 1.330 1.350 1.340 1.360 504,000 677,960 1.3452 0.746 0.741 0.752 0.746 0.757 905,037 0.7491 -1.47%
2019-05-28 0 1.360 1.350 1.370 1.330 1.390 548,000 749,940 1.3685 0.757 0.752 0.763 0.741 0.774 984,048 0.7621 2.26%
2019-05-27 0 1.330 1.320 1.330 1.270 1.340 994,000 1,303,540 1.3114 0.741 0.735 0.741 0.707 0.746 1,784,933 0.7303 0.76%
2019-05-24 0 1.320 1.320 1.330 1.320 1.390 2,474,000 3,332,200 1.3469 0.735 0.735 0.741 0.735 0.774 4,442,581 0.7501 -3.65%
2019-05-23 0 1.370 1.360 1.370 1.360 1.400 1,058,000 1,460,260 1.3802 0.763 0.757 0.763 0.757 0.780 1,899,859 0.7686 -2.84%
2019-05-22 0 1.410 1.400 1.410 1.400 1.430 1,040,000 1,469,560 1.4130 0.785 0.780 0.785 0.780 0.796 1,867,536 0.7869 0.71%
2019-05-21 0 1.400 1.400 1.430 1.400 1.450 1,405,000 1,993,520 1.4189 0.780 0.780 0.796 0.780 0.807 2,522,969 0.7901 -2.78%
2019-05-20 0 1.440 1.440 1.450 1.430 1.520 2,690,000 3,931,900 1.4617 0.802 0.802 0.807 0.796 0.846 4,830,453 0.8140 -6.49%
2019-05-17 0 1.540 1.540 1.550 1.540 1.580 476,000 737,040 1.5484 0.858 0.858 0.863 0.858 0.880 854,757 0.8623 -2.53%
2019-05-16 0 1.580 1.570 1.580 1.530 1.600 1,618,000 2,545,120 1.5730 0.880 0.874 0.880 0.852 0.891 2,905,455 0.8760 2.60%
2019-05-15 0 1.540 1.530 1.540 1.500 1.550 436,000 671,980 1.5412 0.858 0.852 0.858 0.835 0.863 782,929 0.8583 2.67%
2019-05-14 0 1.500 1.500 1.510 1.470 1.520 948,000 1,416,320 1.4940 0.835 0.835 0.841 0.819 0.846 1,702,331 0.8320 -3.23%
2019-05-10 0 1.550 1.550 1.560 1.530 1.590 1,166,000 1,812,380 1.5544 0.863 0.863 0.869 0.852 0.885 2,093,795 0.8656 1.31%
2019-05-09 0 1.530 1.530 1.540 1.520 1.580 942,000 1,455,720 1.5454 0.852 0.852 0.858 0.846 0.880 1,691,557 0.8606 -3.16%
2019-05-08 0 1.580 1.570 1.580 1.530 1.630 1,990,000 3,147,420 1.5816 0.880 0.874 0.880 0.852 0.908 3,573,458 0.8808 -4.24%
2019-05-07 0 1.650 1.640 1.660 1.630 1.700 1,038,000 1,720,180 1.6572 0.919 0.913 0.924 0.908 0.947 1,863,945 0.9229 -0.60%
2019-05-06 0 1.660 1.660 1.670 1.650 1.700 2,240,000 3,724,720 1.6628 0.924 0.924 0.930 0.919 0.947 4,022,385 0.9260 -4.60%
2019-05-03 0 1.740 1.730 1.740 1.720 1.740 454,000 787,140 1.7338 0.969 0.963 0.969 0.958 0.969 815,251 0.9655 0.58%
2019-05-02 0 1.730 1.730 1.740 1.720 1.750 622,000 1,080,300 1.7368 0.963 0.963 0.969 0.958 0.975 1,116,930 0.9672 -0.57%
2019-04-30 0 1.740 1.730 1.740 1.720 1.750 840,000 1,456,460 1.7339 0.969 0.963 0.969 0.958 0.975 1,508,394 0.9656 0.58%
2019-04-29 0 1.730 1.720 1.740 1.710 1.750 1,098,000 1,899,480 1.7299 0.963 0.958 0.969 0.952 0.975 1,971,687 0.9634 1.17%
2019-04-26 0 1.710 1.690 1.710 1.680 1.720 702,000 1,192,060 1.6981 0.952 0.941 0.952 0.936 0.958 1,260,587 0.9456 1.18%
2019-04-25 0 1.690 1.660 1.690 1.660 1.750 2,093,200 3,565,280 1.7033 0.941 0.924 0.941 0.924 0.975 3,758,775 0.9485 0.00%
2019-04-24 0 1.690 1.680 1.690 1.660 1.780 3,334,000 5,692,880 1.7075 0.941 0.936 0.941 0.924 0.991 5,986,889 0.9509 -3.55%
2019-04-23 0 1.810 1.800 1.810 1.800 1.830 954,000 1,728,120 1.8114 0.976 0.970 0.976 0.970 0.987 1,769,615 0.9766 -0.55%
2019-04-18 0 1.820 1.820 1.830 1.800 1.840 1,348,000 2,447,360 1.8155 0.981 0.981 0.987 0.970 0.992 2,500,463 0.9788 -1.09%
2019-04-17 0 1.840 1.840 1.850 1.830 1.870 1,878,000 3,466,560 1.8459 0.992 0.992 0.997 0.987 1.008 3,483,583 0.9951 0.55%
2019-04-16 0 1.830 1.820 1.830 1.770 1.840 1,448,000 2,606,680 1.8002 0.987 0.981 0.987 0.954 0.992 2,685,957 0.9705 2.23%
2019-04-15 0 1.790 1.790 1.800 1.790 1.940 5,452,000 10,071,260 1.8473 0.965 0.965 0.970 0.965 1.046 10,113,148 0.9959 -4.79%
2019-04-12 0 1.880 1.870 1.880 1.820 1.900 3,796,000 7,095,320 1.8692 1.014 1.008 1.014 0.981 1.024 7,041,363 1.0077 2.73%
2019-04-11 0 1.830 1.830 1.840 1.760 1.890 9,620,000 17,576,240 1.8271 0.987 0.987 0.992 0.949 1.019 17,844,550 0.9850 4.57%
2019-04-10 0 1.750 1.740 1.760 1.710 1.760 1,452,000 2,526,420 1.7400 0.943 0.938 0.949 0.922 0.949 2,693,377 0.9380 1.16%
2019-04-09 0 1.730 1.730 1.740 1.690 1.770 3,346,000 5,818,320 1.7389 0.933 0.933 0.938 0.911 0.954 6,206,639 0.9374 2.37%
2019-04-08 0 1.690 1.670 1.680 1.660 1.700 1,000,000 1,683,460 1.6835 0.911 0.900 0.906 0.895 0.916 1,854,943 0.9076 0.60%
2019-04-04 0 1.680 1.670 1.680 1.670 1.690 882,000 1,478,320 1.6761 0.906 0.900 0.906 0.900 0.911 1,636,060 0.9036 0.60%
2019-04-03 0 1.670 1.660 1.670 1.640 1.690 1,176,001 1,954,541 1.6620 0.900 0.895 0.900 0.884 0.911 2,181,415 0.8960 -0.60%
2019-04-02 0 1.680 1.660 1.680 1.650 1.690 1,124,000 1,872,740 1.6661 0.906 0.895 0.906 0.890 0.911 2,084,956 0.8982 -0.59%
2019-04-01 0 1.690 1.680 1.690 1.650 1.720 2,098,000 3,535,640 1.6852 0.911 0.906 0.911 0.890 0.927 3,891,670 0.9085 1.20%
2019-03-29 0 1.670 1.660 1.670 1.650 1.680 1,164,000 1,938,240 1.6652 0.900 0.895 0.900 0.890 0.906 2,159,153 0.8977 1.83%
2019-03-28 0 1.640 1.640 1.650 1.640 1.670 1,190,000 1,966,780 1.6528 0.884 0.884 0.890 0.884 0.900 2,207,382 0.8910 -1.80%
2019-03-27 0 1.670 1.640 1.670 1.650 1.680 537,000 890,160 1.6577 0.900 0.884 0.900 0.890 0.906 996,104 0.8936 1.21%
2019-03-26 0 1.650 1.650 1.660 1.650 1.670 750,000 1,243,980 1.6586 0.890 0.890 0.895 0.890 0.900 1,391,207 0.8942 -0.60%
2019-03-25 0 1.660 1.660 1.670 1.640 1.690 1,642,000 2,728,860 1.6619 0.895 0.895 0.900 0.884 0.911 3,045,816 0.8959 -2.35%
2019-03-22 0 1.700 1.700 1.710 1.670 1.720 1,548,000 2,621,120 1.6932 0.916 0.916 0.922 0.900 0.927 2,871,451 0.9128 1.80%
2019-03-21 0 1.670 1.670 1.690 1.670 1.730 2,086,000 3,530,640 1.6925 0.900 0.900 0.911 0.900 0.933 3,869,411 0.9124 -1.76%
2019-03-20 0 1.700 1.700 1.710 1.660 1.740 2,038,050 3,464,588 1.7000 0.916 0.916 0.922 0.895 0.938 3,780,466 0.9164 -1.16%
2019-03-19 0 1.720 1.700 1.720 1.700 1.750 2,402,136 4,141,364 1.7240 0.927 0.916 0.927 0.916 0.943 4,455,825 0.9294 0.00%
2019-03-18 0 1.720 1.710 1.720 1.640 1.720 4,892,000 8,282,000 1.6930 0.927 0.922 0.927 0.884 0.927 9,074,380 0.9127 5.52%
2019-03-15 0 1.630 1.630 1.640 1.590 1.640 1,594,000 2,571,200 1.6130 0.879 0.879 0.884 0.857 0.884 2,956,779 0.8696 2.52%
2019-03-14 0 1.590 1.590 1.600 1.590 1.630 1,356,000 2,175,700 1.6045 0.857 0.857 0.863 0.857 0.879 2,515,302 0.8650 -2.45%
2019-03-13 0 1.630 1.620 1.630 1.600 1.650 1,260,000 2,043,560 1.6219 0.879 0.873 0.879 0.863 0.890 2,337,228 0.8744 -0.61%
2019-03-12 0 1.640 1.630 1.650 1.620 1.670 1,654,000 2,729,540 1.6503 0.884 0.879 0.890 0.873 0.900 3,068,075 0.8897 1.23%
2019-03-11 0 1.620 1.610 1.620 1.580 1.650 1,234,000 2,007,900 1.6271 0.873 0.868 0.873 0.852 0.890 2,288,999 0.8772 0.62%
2019-03-08 0 1.610 1.600 1.610 1.560 1.670 4,218,000 6,838,640 1.6213 0.868 0.863 0.868 0.841 0.900 7,824,149 0.8740 -1.23%
2019-03-07 0 1.630 1.620 1.630 1.610 1.690 4,682,000 7,687,080 1.6418 0.879 0.873 0.879 0.868 0.911 8,684,842 0.8851 -3.55%
2019-03-06 0 1.690 1.680 1.690 1.630 1.810 13,261,400 22,854,418 1.7234 0.911 0.906 0.911 0.879 0.976 24,599,139 0.9291 -2.31%
2019-03-05 0 1.730 1.720 1.730 1.630 1.730 7,996,000 13,620,240 1.7034 0.933 0.927 0.933 0.879 0.933 14,832,123 0.9183 4.85%
2019-03-04 0 1.650 1.640 1.650 1.620 1.680 2,780,000 4,593,000 1.6522 0.890 0.884 0.890 0.873 0.906 5,156,741 0.8907 1.85%
2019-03-01 0 1.620 1.620 1.630 1.580 1.650 1,798,000 2,910,100 1.6185 0.873 0.873 0.879 0.852 0.890 3,335,187 0.8725 1.25%
2019-02-28 0 1.600 1.580 1.600 1.580 1.730 11,442,000 18,879,000 1.6500 0.863 0.852 0.863 0.852 0.933 21,224,256 0.8895 -4.19%
2019-02-27 0 1.670 1.670 1.680 1.570 1.700 14,102,400 23,288,444 1.6514 0.900 0.900 0.906 0.846 0.916 26,159,145 0.8903 6.37%
2019-02-26 0 1.570 1.550 1.570 1.520 1.600 6,546,000 10,301,160 1.5737 0.846 0.836 0.846 0.819 0.863 12,142,456 0.8484 2.61%
2019-02-25 0 1.530 1.520 1.540 1.520 1.600 2,950,000 4,568,580 1.5487 0.825 0.819 0.830 0.819 0.863 5,472,081 0.8349 -1.92%
2019-02-22 0 1.560 1.550 1.560 1.470 1.580 5,328,000 8,143,700 1.5285 0.841 0.836 0.841 0.792 0.852 9,883,135 0.8240 4.70%
2019-02-21 0 1.490 1.480 1.490 1.470 1.500 944,000 1,399,720 1.4828 0.803 0.798 0.803 0.792 0.809 1,751,066 0.7994 -0.67%
2019-02-20 0 1.500 1.480 1.500 1.460 1.510 1,352,000 2,017,040 1.4919 0.809 0.798 0.809 0.787 0.814 2,507,883 0.8043 0.67%
2019-02-19 0 1.490 1.470 1.480 1.470 1.500 643,200 951,968 1.4800 0.803 0.792 0.798 0.792 0.809 1,193,099 0.7979 0.00%
2019-02-18 0 1.490 1.480 1.490 1.480 1.510 780,000 1,160,660 1.4880 0.803 0.798 0.803 0.798 0.814 1,446,855 0.8022 0.00%
2019-02-15 0 1.490 1.470 1.490 1.440 1.520 3,418,600 5,086,896 1.4880 0.803 0.792 0.803 0.776 0.819 6,341,307 0.8022 2.05%
2019-02-14 0 1.460 1.460 1.470 1.460 1.510 2,488,000 3,658,220 1.4703 0.787 0.787 0.792 0.787 0.814 4,615,098 0.7927 -2.67%
2019-02-13 0 1.500 1.490 1.500 1.490 1.530 2,176,000 3,272,060 1.5037 0.809 0.803 0.809 0.803 0.825 4,036,356 0.8106 0.67%
2019-02-12 0 1.490 1.490 1.500 1.490 1.540 746,000 1,116,240 1.4963 0.803 0.803 0.809 0.803 0.830 1,383,787 0.8067 -1.97%
2019-02-11 0 1.520 1.500 1.520 1.460 1.540 3,008,000 4,507,000 1.4983 0.819 0.809 0.819 0.787 0.830 5,579,668 0.8078 -1.30%
2019-02-08 0 1.540 1.520 1.530 1.520 1.610 6,176,000 9,627,300 1.5588 0.830 0.819 0.825 0.819 0.868 11,456,127 0.8404 1.32%
2019-02-04 0 1.520 1.500 1.520 1.490 1.520 724,000 1,089,100 1.5043 0.819 0.809 0.819 0.803 0.819 1,342,979 0.8110 2.01%
2019-02-01 0 1.490 1.470 1.490 1.470 1.520 1,958,000 2,905,700 1.4840 0.803 0.792 0.803 0.792 0.819 3,631,978 0.8000 -1.32%
2019-01-31 0 1.510 1.490 1.510 1.470 1.550 5,706,000 8,662,740 1.5182 0.814 0.803 0.814 0.792 0.836 10,584,304 0.8185 2.72%
2019-01-30 0 1.470 1.470 1.480 1.460 1.520 1,558,000 2,313,460 1.4849 0.792 0.792 0.798 0.787 0.819 2,890,001 0.8005 -1.34%
2019-01-29 0 1.490 1.480 1.490 1.470 1.540 3,309,000 4,957,340 1.4981 0.803 0.798 0.803 0.792 0.830 6,138,006 0.8076 -1.97%
2019-01-28 0 1.520 1.510 1.520 1.420 1.570 6,538,000 9,937,820 1.5200 0.819 0.814 0.819 0.766 0.846 12,127,616 0.8194 4.83%
2019-01-25 0 1.450 1.450 1.460 1.430 1.520 3,933,000 5,794,370 1.4733 0.782 0.782 0.787 0.771 0.819 7,295,490 0.7942 -1.36%
2019-01-24 0 1.470 1.460 1.470 1.430 1.600 15,070,000 22,805,140 1.5133 0.792 0.787 0.792 0.771 0.863 27,953,988 0.8158 -2.65%
2019-01-23 0 1.510 1.500 1.510 1.310 1.520 19,143,600 27,564,400 1.4399 0.814 0.809 0.814 0.706 0.819 35,510,283 0.7762 13.53%
2019-01-22 0 1.330 1.320 1.330 1.290 1.340 2,806,000 3,690,240 1.3151 0.717 0.712 0.717 0.695 0.722 5,204,970 0.7090 0.00%
2019-01-21 0 1.330 1.320 1.330 1.260 1.360 3,892,000 5,144,960 1.3219 0.717 0.712 0.717 0.679 0.733 7,219,437 0.7127 3.91%
2019-01-18 0 1.280 1.260 1.280 1.240 1.290 2,492,000 3,149,760 1.2639 0.690 0.679 0.690 0.668 0.695 4,622,517 0.6814 2.40%
2019-01-17 0 1.250 1.240 1.260 1.250 1.320 3,798,000 4,862,960 1.2804 0.674 0.668 0.679 0.674 0.712 7,045,073 0.6903 -2.34%
2019-01-16 0 1.280 1.280 1.290 1.260 1.420 16,854,000 22,506,880 1.3354 0.690 0.690 0.695 0.679 0.766 31,263,206 0.7199 -8.57%
2019-01-15 0 1.400 1.390 1.400 1.190 1.420 31,748,600 41,462,023 1.3059 0.755 0.749 0.755 0.642 0.766 58,891,837 0.7040 30.84%
2019-01-14 0 1.070 1.070 1.080 1.050 1.070 102,000 108,620 1.0649 0.577 0.577 0.582 0.566 0.577 189,204 0.5741 0.00%
2019-01-11 0 1.070 1.060 1.070 1.050 1.080 814,000 867,000 1.0651 0.577 0.571 0.577 0.566 0.582 1,509,923 0.5742 -0.93%
2019-01-10 0 1.080 1.070 1.080 1.050 1.090 222,000 237,740 1.0709 0.582 0.577 0.582 0.566 0.588 411,797 0.5773 0.00%
2019-01-09 0 1.080 1.070 1.080 1.060 1.090 480,000 516,740 1.0765 0.582 0.577 0.582 0.571 0.588 890,373 0.5804 2.86%
2019-01-08 0 1.050 1.050 1.070 1.050 1.090 282,000 299,460 1.0619 0.566 0.566 0.577 0.566 0.588 523,094 0.5725 -0.94%
2019-01-07 0 1.060 1.060 1.070 1.050 1.070 254,000 269,820 1.0623 0.571 0.571 0.577 0.566 0.577 471,155 0.5727 0.00%
2019-01-04 0 1.060 1.060 1.070 1.040 1.070 322,000 338,460 1.0511 0.571 0.571 0.577 0.561 0.577 597,292 0.5667 0.00%
2019-01-03 0 1.060 1.050 1.070 1.050 1.080 238,000 253,740 1.0661 0.571 0.566 0.577 0.566 0.582 441,476 0.5748 -1.85%
2019-01-02 0 1.080 1.070 1.090 1.070 1.120 334,000 361,460 1.0822 0.582 0.577 0.588 0.577 0.604 619,551 0.5834 -3.57%
2018-12-31 0 1.120 1.110 1.130 1.100 1.130 234,000 260,900 1.1150 0.604 0.598 0.609 0.593 0.609 434,057 0.6011 0.90%
2018-12-28 0 1.110 1.100 1.130 1.100 1.130 114,000 126,940 1.1135 0.598 0.593 0.609 0.593 0.609 211,463 0.6003 1.83%
2018-12-27 0 1.090 1.090 1.110 1.070 1.160 998,000 1,107,020 1.1092 0.588 0.588 0.598 0.577 0.625 1,851,233 0.5980 -4.39%
2018-12-24 0 1.140 1.120 1.140 1.110 1.170 140,000 158,880 1.1349 0.615 0.604 0.615 0.598 0.631 259,692 0.6118 -1.72%
2018-12-21 0 1.160 1.140 1.160 1.110 1.170 462,000 524,260 1.1348 0.625 0.615 0.625 0.598 0.631 856,984 0.6118 0.87%
2018-12-20 0 1.150 1.140 1.150 1.140 1.200 1,360,000 1,575,160 1.1582 0.620 0.615 0.620 0.615 0.647 2,522,722 0.6244 -4.17%
2018-12-19 0 1.200 1.190 1.200 1.150 1.240 1,504,000 1,807,680 1.2019 0.647 0.642 0.647 0.620 0.668 2,789,834 0.6480 4.35%
2018-12-18 0 1.150 1.150 1.160 1.140 1.180 894,000 1,036,340 1.1592 0.620 0.620 0.625 0.615 0.636 1,658,319 0.6249 -2.54%
2018-12-17 0 1.180 1.180 1.200 1.160 1.250 2,186,000 2,648,100 1.2114 0.636 0.636 0.647 0.625 0.674 4,054,905 0.6531 0.85%
2018-12-14 0 1.170 1.150 1.170 1.120 1.180 1,440,400 1,659,076 1.1518 0.631 0.620 0.631 0.604 0.636 2,671,860 0.6209 3.54%
2018-12-13 0 1.130 1.120 1.130 1.080 1.150 554,000 615,040 1.1102 0.609 0.604 0.609 0.582 0.620 1,027,638 0.5985 0.89%
2018-12-12 0 1.120 1.110 1.120 1.100 1.140 274,000 304,960 1.1130 0.604 0.598 0.604 0.593 0.615 508,254 0.6000 0.00%
2018-12-11 0 1.120 1.110 1.120 1.090 1.140 208,000 229,480 1.1033 0.604 0.598 0.604 0.588 0.615 385,828 0.5948 0.90%
2018-12-10 0 1.110 1.090 1.110 1.080 1.150 626,000 688,820 1.1004 0.598 0.588 0.598 0.582 0.620 1,161,194 0.5932 -2.63%
2018-12-07 0 1.140 1.130 1.140 1.130 1.160 434,000 493,380 1.1368 0.615 0.609 0.615 0.609 0.625 805,045 0.6129 0.88%
2018-12-06 0 1.130 1.120 1.140 1.120 1.180 382,000 434,640 1.1378 0.609 0.604 0.615 0.604 0.636 708,588 0.6134 -4.24%
2018-12-05 0 1.180 1.160 1.180 1.150 1.200 556,000 647,860 1.1652 0.636 0.625 0.636 0.620 0.647 1,031,348 0.6282 -0.84%
2018-12-04 0 1.190 1.180 1.190 1.150 1.200 934,000 1,098,360 1.1760 0.642 0.636 0.642 0.620 0.647 1,732,517 0.6340 3.48%
2018-12-03 0 1.150 1.140 1.150 1.110 1.200 1,228,000 1,421,340 1.1574 0.620 0.615 0.620 0.598 0.647 2,277,870 0.6240 3.60%
2018-11-30 0 1.110 1.100 1.120 1.100 1.130 178,000 198,180 1.1134 0.598 0.593 0.604 0.593 0.609 330,180 0.6002 0.91%
2018-11-29 0 1.100 1.100 1.120 1.100 1.130 372,000 415,400 1.1167 0.593 0.593 0.604 0.593 0.609 690,039 0.6020 -2.65%
2018-11-28 0 1.130 1.120 1.130 1.120 1.150 476,000 540,540 1.1356 0.609 0.604 0.609 0.604 0.620 882,953 0.6122 -0.88%
2018-11-27 0 1.140 1.120 1.140 1.110 1.150 410,000 461,240 1.1250 0.615 0.604 0.615 0.598 0.620 760,527 0.6065 0.00%
2018-11-26 0 1.140 1.130 1.150 1.130 1.150 312,000 353,740 1.1338 0.615 0.609 0.620 0.609 0.620 578,742 0.6112 0.00%
2018-11-23 0 1.140 1.130 1.140 1.130 1.170 414,000 474,280 1.1456 0.615 0.609 0.615 0.609 0.631 767,946 0.6176 -1.72%
2018-11-22 0 1.160 1.150 1.160 1.130 1.180 1,256,000 1,451,620 1.1557 0.625 0.620 0.625 0.609 0.636 2,329,808 0.6231 3.57%
2018-11-21 0 1.120 1.120 1.130 1.050 1.130 1,354,000 1,498,120 1.1064 0.604 0.604 0.609 0.566 0.609 2,511,593 0.5965 7.69%
2018-11-20 0 1.040 1.030 1.050 1.020 1.050 372,000 385,080 1.0352 0.561 0.555 0.566 0.550 0.566 690,039 0.5581 -0.95%
2018-11-19 0 1.050 1.050 1.080 1.050 1.080 280,000 296,560 1.0591 0.566 0.566 0.582 0.566 0.582 519,384 0.5710 -2.78%
2018-11-16 0 1.080 1.060 1.080 1.050 1.080 304,000 322,700 1.0615 0.582 0.571 0.582 0.566 0.582 563,903 0.5723 -0.92%
2018-11-15 0 1.090 1.080 1.100 1.030 1.090 554,000 590,960 1.0667 0.588 0.582 0.593 0.555 0.588 1,027,638 0.5751 4.81%
2018-11-14 0 1.040 1.040 1.050 1.030 1.060 290,000 302,040 1.0415 0.561 0.561 0.566 0.555 0.571 537,933 0.5615 -0.95%
2018-11-13 0 1.050 1.050 1.060 1.010 1.080 582,000 611,000 1.0498 0.566 0.566 0.571 0.544 0.582 1,079,577 0.5660 -0.94%
2018-11-12 0 1.060 1.050 1.070 1.040 1.090 248,000 264,620 1.0670 0.571 0.566 0.577 0.561 0.588 460,026 0.5752 -0.93%
2018-11-09 0 1.070 1.070 1.100 1.070 1.140 818,000 898,080 1.0979 0.577 0.577 0.593 0.577 0.615 1,517,343 0.5919 -7.76%
2018-11-08 0 1.160 1.140 1.160 1.100 1.160 1,154,800 1,320,496 1.1435 0.625 0.615 0.625 0.593 0.625 2,142,088 0.6165 0.00%
2018-11-07 0 1.160 1.130 1.170 1.100 1.240 3,788,000 4,472,340 1.1807 0.625 0.609 0.631 0.593 0.668 7,026,523 0.6365 1.75%
2018-11-06 0 1.140 1.130 1.140 1.050 1.170 2,536,000 2,847,580 1.1229 0.615 0.609 0.615 0.566 0.631 4,704,135 0.6053 6.54%
2018-11-05 0 1.070 1.070 1.080 1.040 1.100 814,000 866,620 1.0646 0.577 0.577 0.582 0.561 0.593 1,509,923 0.5739 -2.73%
2018-11-02 0 1.100 1.090 1.100 1.010 1.130 4,150,000 4,465,860 1.0761 0.593 0.588 0.593 0.544 0.609 7,698,013 0.5801 11.11%
2018-11-01 0 0.990 0.990 1.000 0.950 1.040 2,104,000 2,121,300 1.0082 0.534 0.534 0.539 0.512 0.561 3,902,800 0.5435 4.21%
2018-10-31 0 0.950 0.950 0.960 0.920 0.990 1,030,600 984,346 0.9551 0.512 0.512 0.518 0.496 0.534 1,911,704 0.5149 1.06%
2018-10-30 0 0.940 0.920 0.940 0.910 0.940 314,000 289,420 0.9217 0.507 0.496 0.507 0.491 0.507 582,452 0.4969 2.17%
2018-10-29 0 0.920 0.920 0.930 0.910 0.940 742,000 681,200 0.9181 0.496 0.496 0.501 0.491 0.507 1,376,368 0.4949 -2.13%
2018-10-26 0 0.940 0.940 0.950 0.930 0.970 412,000 389,760 0.9460 0.507 0.507 0.512 0.501 0.523 764,236 0.5100 -2.08%
2018-10-25 0 0.960 0.950 0.970 0.930 0.980 412,000 392,640 0.9530 0.518 0.512 0.523 0.501 0.528 764,236 0.5138 -3.03%
2018-10-24 0 0.990 0.980 1.000 0.980 1.000 165,994 163,894 0.9873 0.534 0.528 0.539 0.528 0.539 307,909 0.5323 0.00%
2018-10-23 0 0.990 0.980 0.990 0.980 1.020 308,000 305,120 0.9906 0.534 0.528 0.534 0.528 0.550 571,322 0.5341 -2.94%
2018-10-22 0 1.020 1.010 1.020 0.980 1.030 580,000 585,340 1.0092 0.550 0.544 0.550 0.528 0.555 1,075,867 0.5441 2.00%
2018-10-19 0 1.000 0.990 1.000 0.960 1.000 1,071,000 1,054,480 0.9846 0.539 0.534 0.539 0.518 0.539 1,986,644 0.5308 -0.99%
2018-10-18 0 1.010 1.010 1.020 1.000 1.060 980,000 997,020 1.0174 0.544 0.544 0.550 0.539 0.571 1,817,844 0.5485 -2.88%
2018-10-16 0 1.040 1.030 1.040 1.030 1.060 530,000 551,900 1.0413 0.561 0.555 0.561 0.555 0.571 983,120 0.5614 -2.80%
2018-10-15 0 1.070 1.050 1.080 1.050 1.080 396,000 419,920 1.0604 0.577 0.566 0.582 0.566 0.582 734,557 0.5717 -0.93%
2018-10-12 0 1.080 1.070 1.080 1.050 1.080 1,018,000 1,081,840 1.0627 0.582 0.577 0.582 0.566 0.582 1,888,332 0.5729 -1.82%
2018-10-11 0 1.100 1.080 1.100 1.070 1.140 1,085,000 1,181,470 1.0889 0.593 0.582 0.593 0.577 0.615 2,012,613 0.5870 -4.35%
2018-10-10 0 1.150 1.140 1.160 1.140 1.170 464,000 537,780 1.1590 0.620 0.615 0.625 0.615 0.631 860,693 0.6248 0.00%
2018-10-09 0 1.150 1.150 1.160 1.140 1.160 356,000 409,280 1.1497 0.620 0.620 0.625 0.615 0.625 660,360 0.6198 -0.86%
2018-10-08 0 1.160 1.150 1.170 1.150 1.180 376,000 435,920 1.1594 0.625 0.620 0.631 0.620 0.636 697,458 0.6250 -3.33%
2018-10-05 0 1.200 1.190 1.200 1.180 1.220 470,000 562,280 1.1963 0.647 0.642 0.647 0.636 0.658 871,823 0.6449 0.00%
2018-10-04 0 1.200 1.200 1.210 1.200 1.220 612,000 736,280 1.2031 0.647 0.647 0.652 0.647 0.658 1,135,225 0.6486 -0.83%
2018-10-03 0 1.210 1.200 1.220 1.180 1.210 1,052,000 1,261,460 1.1991 0.652 0.647 0.658 0.636 0.652 1,951,400 0.6464 1.68%
2018-10-02 0 1.190 1.190 1.200 1.150 1.210 1,096,000 1,299,440 1.1856 0.642 0.642 0.647 0.620 0.652 2,033,017 0.6392 1.71%
2018-09-28 0 1.170 1.170 1.180 1.160 1.210 368,000 433,680 1.1785 0.631 0.631 0.636 0.625 0.652 682,619 0.6353 -1.68%
2018-09-27 0 1.190 1.180 1.190 1.170 1.200 538,000 640,240 1.1900 0.642 0.636 0.642 0.631 0.647 997,959 0.6415 0.00%
2018-09-26 0 1.190 1.190 1.200 1.190 1.240 420,000 510,120 1.2146 0.642 0.642 0.647 0.642 0.668 779,076 0.6548 -1.65%
2018-09-24 0 1.210 1.200 1.220 1.200 1.250 536,000 651,240 1.2150 0.652 0.647 0.658 0.647 0.674 994,249 0.6550 -3.20%
2018-09-21 0 1.250 1.230 1.250 1.180 1.280 2,058,000 2,529,400 1.2291 0.674 0.663 0.674 0.636 0.690 3,817,472 0.6626 4.17%
2018-09-20 0 1.200 1.200 1.210 1.170 1.200 458,000 543,140 1.1859 0.647 0.647 0.652 0.631 0.647 849,564 0.6393 0.00%
2018-09-19 0 1.200 1.190 1.200 1.170 1.200 558,000 664,320 1.1905 0.647 0.642 0.647 0.631 0.647 1,035,058 0.6418 0.84%
2018-09-18 0 1.190 1.190 1.200 1.160 1.200 656,000 774,540 1.1807 0.642 0.642 0.647 0.625 0.647 1,216,842 0.6365 0.00%
2018-09-17 0 1.190 1.180 1.200 1.130 1.220 657,200 777,492 1.1830 0.642 0.636 0.647 0.609 0.658 1,219,068 0.6378 -2.46%
2018-09-14 0 1.220 1.220 1.230 1.210 1.240 1,082,000 1,319,940 1.2199 0.658 0.658 0.663 0.652 0.668 2,007,048 0.6577 0.00%
2018-09-13 0 1.220 1.200 1.220 1.180 1.230 1,044,000 1,258,700 1.2057 0.658 0.647 0.658 0.636 0.663 1,936,560 0.6500 0.83%
2018-09-12 0 1.210 1.210 1.230 1.140 1.260 3,236,800 3,845,948 1.1882 0.652 0.652 0.663 0.615 0.679 6,004,079 0.6406 1.68%
2018-09-11 0 1.190 1.180 1.190 1.180 1.240 1,419,200 1,699,852 1.1978 0.642 0.636 0.642 0.636 0.668 2,632,535 0.6457 -2.46%
2018-09-10 0 1.220 1.220 1.240 1.210 1.300 1,968,000 2,427,820 1.2336 0.658 0.658 0.668 0.652 0.701 3,650,527 0.6651 -7.58%
2018-09-07 0 1.320 1.310 1.320 1.300 1.400 1,014,000 1,347,680 1.3291 0.712 0.706 0.712 0.701 0.755 1,880,912 0.7165 -2.94%
2018-09-06 0 1.360 1.360 1.370 1.360 1.390 918,000 1,253,840 1.3658 0.733 0.733 0.739 0.733 0.749 1,702,837 0.7363 -0.73%
2018-09-05 0 1.370 1.360 1.370 1.360 1.420 544,600 754,586 1.3856 0.739 0.733 0.739 0.733 0.766 1,010,202 0.7470 -2.14%
2018-09-04 0 1.400 1.400 1.410 1.390 1.410 332,000 465,200 1.4012 0.755 0.755 0.760 0.749 0.760 615,841 0.7554 0.00%
2018-09-03 0 1.400 1.400 1.410 1.390 1.410 720,000 1,008,240 1.4003 0.755 0.755 0.760 0.749 0.760 1,335,559 0.7549 0.72%
2018-08-31 0 1.390 1.390 1.400 1.380 1.410 491,000 683,510 1.3921 0.749 0.749 0.755 0.744 0.760 910,777 0.7505 -2.80%
2018-08-30 0 1.430 1.430 1.450 1.410 1.450 640,000 913,900 1.4280 0.771 0.771 0.782 0.760 0.782 1,187,163 0.7698 0.00%
2018-08-29 0 1.430 1.430 1.440 1.420 1.450 422,000 602,120 1.4268 0.771 0.771 0.776 0.766 0.782 782,786 0.7692 0.70%
2018-08-28 0 1.420 1.420 1.430 1.390 1.440 2,568,000 3,610,880 1.4061 0.766 0.766 0.771 0.749 0.776 4,763,493 0.7580 0.00%
2018-08-27 0 1.420 1.420 1.430 1.400 1.430 848,000 1,200,240 1.4154 0.766 0.766 0.771 0.755 0.771 1,572,991 0.7630 0.71%
2018-08-24 0 1.410 1.410 1.420 1.360 1.480 2,138,000 3,024,140 1.4145 0.760 0.760 0.766 0.733 0.798 3,965,868 0.7625 -7.24%
2018-08-23 0 1.520 1.520 1.530 1.460 1.520 1,346,000 2,025,320 1.5047 0.819 0.819 0.825 0.787 0.819 2,496,753 0.8112 0.66%
2018-08-22 0 1.510 1.500 1.510 1.500 1.530 1,236,000 1,867,620 1.5110 0.814 0.809 0.814 0.809 0.825 2,292,709 0.8146 1.34%
2018-08-21 0 1.490 1.480 1.490 1.430 1.510 1,226,000 1,804,420 1.4718 0.803 0.798 0.803 0.771 0.814 2,274,160 0.7934 4.20%
2018-08-20 0 1.430 1.430 1.440 1.410 1.450 570,000 816,380 1.4322 0.771 0.771 0.776 0.760 0.782 1,057,317 0.7721 1.42%
2018-08-17 0 1.410 1.410 1.420 1.410 1.470 890,000 1,273,640 1.4311 0.760 0.760 0.766 0.760 0.792 1,650,899 0.7715 -2.08%
2018-08-16 0 1.440 1.440 1.450 1.430 1.480 1,204,000 1,744,320 1.4488 0.776 0.776 0.782 0.771 0.798 2,233,351 0.7810 -3.36%
2018-08-15 0 1.490 1.480 1.490 1.460 1.530 2,126,000 3,174,220 1.4930 0.803 0.798 0.803 0.787 0.825 3,943,608 0.8049 -2.61%
2018-08-14 0 1.530 1.530 1.540 1.520 1.580 1,214,000 1,856,400 1.5292 0.825 0.825 0.830 0.819 0.852 2,251,901 0.8244 -2.55%
2018-08-13 0 1.570 1.570 1.590 1.570 1.580 916,000 1,441,440 1.5736 0.846 0.846 0.857 0.846 0.852 1,699,128 0.8483 -3.09%
2018-08-10 0 1.620 1.610 1.620 1.600 1.670 1,289,000 2,105,590 1.6335 0.873 0.868 0.873 0.863 0.900 2,391,021 0.8806 -1.22%
2018-08-09 0 1.640 1.630 1.650 1.590 1.670 1,802,000 2,933,100 1.6277 0.884 0.879 0.890 0.857 0.900 3,342,607 0.8775 2.50%
2018-08-08 0 1.600 1.600 1.610 1.590 1.610 639,865 1,023,774 1.6000 0.863 0.863 0.868 0.857 0.868 1,186,913 0.8626 0.63%
2018-08-07 0 1.590 1.580 1.590 1.580 1.600 510,000 809,500 1.5873 0.857 0.852 0.857 0.852 0.863 946,021 0.8557 -0.62%
2018-08-06 0 1.600 1.590 1.600 1.580 1.620 490,000 781,080 1.5940 0.863 0.857 0.863 0.852 0.873 908,922 0.8593 -0.62%
2018-08-03 0 1.610 1.610 1.620 1.590 1.620 1,038,000 1,670,140 1.6090 0.868 0.868 0.873 0.857 0.873 1,925,431 0.8674 0.62%
2018-08-02 0 1.600 1.600 1.610 1.580 1.610 1,726,000 2,753,140 1.5951 0.863 0.863 0.868 0.852 0.868 3,201,631 0.8599 0.63%
2018-08-01 0 1.590 1.590 1.600 1.590 1.610 600,000 959,200 1.5987 0.857 0.857 0.863 0.857 0.868 1,112,966 0.8618 0.63%
2018-07-31 0 1.580 1.580 1.590 1.580 1.610 589,200 937,072 1.5904 0.852 0.852 0.857 0.852 0.868 1,092,932 0.8574 -1.25%
2018-07-30 0 1.600 1.600 1.610 1.600 1.610 592,000 948,560 1.6023 0.863 0.863 0.868 0.863 0.868 1,098,126 0.8638 -1.23%
2018-07-27 0 1.620 1.610 1.630 1.600 1.630 870,000 1,401,840 1.6113 0.873 0.868 0.879 0.863 0.879 1,613,800 0.8687 0.00%
2018-07-26 0 1.620 1.610 1.620 1.610 1.650 604,000 982,560 1.6268 0.873 0.868 0.873 0.868 0.890 1,120,385 0.8770 0.00%
2018-07-25 0 1.620 1.610 1.630 1.610 1.650 1,414,000 2,300,000 1.6266 0.873 0.868 0.879 0.868 0.890 2,622,889 0.8769 0.62%
2018-07-24 0 1.610 1.610 1.620 1.600 1.640 1,246,000 2,023,460 1.6240 0.868 0.868 0.873 0.863 0.884 2,311,259 0.8755 1.26%
2018-07-23 0 1.590 1.590 1.600 1.570 1.600 436,000 691,080 1.5850 0.857 0.857 0.863 0.846 0.863 808,755 0.8545 -0.62%
2018-07-20 0 1.600 1.580 1.600 1.550 1.600 1,102,000 1,739,580 1.5786 0.863 0.852 0.863 0.836 0.863 2,044,147 0.8510 0.00%
2018-07-19 0 1.600 1.600 1.610 1.600 1.680 1,064,000 1,734,560 1.6302 0.863 0.863 0.868 0.863 0.906 1,973,659 0.8789 -3.61%
2018-07-18 0 1.660 1.660 1.670 1.630 1.680 1,454,000 2,402,360 1.6522 0.895 0.895 0.900 0.879 0.906 2,697,087 0.8907 0.00%
2018-07-17 0 1.660 1.650 1.660 1.650 1.720 934,000 1,555,380 1.6653 0.895 0.890 0.895 0.890 0.927 1,732,517 0.8978 -2.35%
2018-07-16 0 1.700 1.700 1.710 1.680 1.750 2,350,000 4,014,400 1.7083 0.916 0.916 0.922 0.906 0.943 4,359,116 0.9209 -1.16%
2018-07-13 0 1.720 1.710 1.720 1.570 1.750 6,204,000 10,500,300 1.6925 0.927 0.922 0.927 0.846 0.943 11,508,065 0.9124 10.26%
2018-07-12 0 1.560 1.560 1.570 1.510 1.600 1,684,000 2,647,460 1.5721 0.841 0.841 0.846 0.814 0.863 3,123,724 0.8475 0.65%
2018-07-11 0 1.550 1.530 1.550 1.530 1.610 1,804,000 2,818,280 1.5622 0.836 0.825 0.836 0.825 0.868 3,346,317 0.8422 -3.73%
2018-07-10 0 1.610 1.610 1.620 1.570 1.640 1,844,000 2,946,760 1.5980 0.868 0.868 0.873 0.846 0.884 3,420,515 0.8615 -0.62%
2018-07-09 0 1.620 1.620 1.630 1.590 1.660 2,166,000 3,491,420 1.6119 0.873 0.873 0.879 0.857 0.895 4,017,806 0.8690 -0.61%
2018-07-06 0 1.630 1.620 1.630 1.500 1.650 3,998,000 6,250,820 1.5635 0.879 0.873 0.879 0.809 0.890 7,416,061 0.8429 3.16%
2018-07-05 0 1.580 1.570 1.580 1.540 1.670 3,426,001 5,433,521 1.5860 0.852 0.846 0.852 0.830 0.900 6,355,036 0.8550 -4.24%
2018-07-04 0 1.650 1.650 1.670 1.650 1.700 2,512,000 4,175,820 1.6623 0.890 0.890 0.900 0.890 0.916 4,659,616 0.8962 -3.51%
2018-07-03 0 1.710 1.700 1.710 1.670 1.780 2,384,000 4,041,040 1.6951 0.922 0.916 0.922 0.900 0.960 4,422,184 0.9138 -3.93%
2018-06-29 0 1.780 1.770 1.780 1.730 1.790 2,184,000 3,869,200 1.7716 0.960 0.954 0.960 0.933 0.965 4,051,195 0.9551 2.89%
2018-06-28 0 1.730 1.730 1.740 1.700 1.790 3,898,000 6,806,600 1.7462 0.933 0.933 0.938 0.916 0.965 7,230,567 0.9414 0.58%
2018-06-27 0 1.720 1.710 1.720 1.710 1.890 8,522,000 15,100,920 1.7720 0.927 0.922 0.927 0.922 1.019 15,807,823 0.9553 -8.02%
2018-06-26 0 1.870 1.880 1.890 1.820 1.990 5,935,000 11,178,290 1.8835 1.008 1.014 1.019 0.981 1.073 11,009,086 1.0154 -5.56%
2018-06-25 0 1.980 1.980 1.990 1.980 2.040 4,934,000 9,812,300 1.9887 1.067 1.067 1.073 1.067 1.100 9,152,288 1.0721 -1.98%
2018-06-22 0 2.020 2.010 2.030 1.980 2.030 1,914,000 3,845,040 2.0089 1.089 1.084 1.094 1.067 1.094 3,550,361 1.0830 1.00%
2018-06-21 0 2.000 2.000 2.010 2.000 2.050 3,219,000 6,496,420 2.0181 1.078 1.078 1.084 1.078 1.105 5,971,061 1.0880 -2.44%
2018-06-20 0 2.050 2.050 2.060 2.000 2.060 2,943,000 5,979,140 2.0316 1.105 1.105 1.111 1.078 1.111 5,459,097 1.0953 2.50%
2018-06-19 0 2.000 1.990 2.000 1.980 2.070 8,872,000 17,784,780 2.0046 1.078 1.073 1.078 1.067 1.116 16,457,053 1.0807 -3.85%
2018-06-15 0 2.080 2.070 2.080 2.070 2.140 2,558,000 5,380,620 2.1034 1.121 1.116 1.121 1.116 1.154 4,744,944 1.1340 -1.89%
2018-06-14 0 2.120 2.120 2.130 2.110 2.170 2,324,000 4,942,740 2.1268 1.143 1.143 1.148 1.138 1.170 4,310,887 1.1466 -0.93%
2018-06-13 0 2.140 2.130 2.140 2.130 2.210 3,540,000 7,637,080 2.1574 1.154 1.148 1.154 1.148 1.191 6,566,498 1.1630 -1.83%
2018-06-12 0 2.180 2.180 2.190 2.170 2.280 9,102,000 20,263,200 2.2262 1.175 1.175 1.181 1.170 1.229 16,883,689 1.2002 -1.36%
2018-06-11 0 2.210 2.210 2.220 2.100 2.230 12,824,000 28,082,500 2.1898 1.191 1.191 1.197 1.132 1.202 23,787,787 1.1805 4.74%
2018-06-08 0 2.110 2.100 2.110 2.090 2.150 4,294,000 9,117,640 2.1233 1.138 1.132 1.138 1.127 1.159 7,965,124 1.1447 0.96%
2018-06-07 0 2.090 2.090 2.100 2.080 2.140 4,050,000 8,510,700 2.1014 1.127 1.127 1.132 1.121 1.154 7,512,518 1.1329 -2.34%
2018-06-06 0 2.140 2.130 2.140 2.060 2.160 8,204,000 17,361,800 2.1163 1.154 1.148 1.154 1.111 1.164 15,217,951 1.1409 3.88%
2018-06-05 0 2.060 2.060 2.070 2.060 2.090 3,972,000 8,216,080 2.0685 1.111 1.111 1.116 1.111 1.127 7,367,833 1.1151 -1.90%
2018-06-04 0 2.100 2.080 2.100 2.080 2.130 3,566,000 7,478,400 2.0971 1.132 1.121 1.132 1.121 1.148 6,614,726 1.1306 -0.94%
2018-06-01 0 2.120 2.110 2.120 2.070 2.140 3,940,000 8,280,740 2.1017 1.143 1.138 1.143 1.116 1.154 7,308,475 1.1330 -0.93%
2018-05-31 0 2.140 2.130 2.140 2.130 2.250 13,302,000 28,947,860 2.1762 1.154 1.148 1.154 1.148 1.213 24,674,449 1.1732 -2.73%
2018-05-30 0 2.200 2.190 2.200 1.980 2.200 27,190,000 57,936,300 2.1308 1.186 1.181 1.186 1.067 1.186 50,435,895 1.1487 9.45%
2018-05-29 0 2.010 2.000 2.010 1.980 2.060 10,482,000 21,048,340 2.0080 1.084 1.078 1.084 1.067 1.111 19,443,510 1.0825 -1.47%
2018-05-28 0 2.040 2.040 2.050 2.030 2.140 13,630,000 28,164,700 2.0664 1.100 1.100 1.105 1.094 1.154 25,282,870 1.1140 -3.32%
2018-05-25 0 2.110 2.110 2.120 2.100 2.200 12,065,000 25,676,840 2.1282 1.138 1.138 1.143 1.132 1.186 22,379,885 1.1473 -3.65%
2018-05-24 0 2.190 2.190 2.200 2.150 2.250 10,162,000 22,422,880 2.2065 1.181 1.181 1.186 1.159 1.213 18,849,929 1.1895 -0.45%
2018-05-23 0 2.200 2.190 2.200 2.180 2.410 25,498,000 56,910,540 2.2320 1.186 1.181 1.186 1.175 1.299 47,297,332 1.2033 -7.95%
2018-05-21 0 2.390 2.380 2.390 2.370 2.470 10,124,000 24,353,440 2.4055 1.288 1.283 1.288 1.278 1.332 18,779,441 1.2968 -2.45%
2018-05-18 0 2.450 2.440 2.450 2.350 2.500 14,084,000 34,422,380 2.4441 1.321 1.315 1.321 1.267 1.348 26,125,014 1.3176 2.08%
2018-05-17 0 2.400 2.390 2.400 2.350 2.590 31,724,000 77,423,100 2.4405 1.294 1.288 1.294 1.267 1.396 58,846,206 1.3157 -4.38%
2018-05-16 0 2.510 2.510 2.520 2.490 2.700 43,581,000 112,608,900 2.5839 1.353 1.353 1.359 1.342 1.456 80,840,262 1.3930 -6.69%
2018-05-15 0 2.690 2.680 2.690 2.650 2.850 79,008,000 216,101,604 2.7352 1.450 1.445 1.450 1.429 1.536 146,555,321 1.4745 -2.18%
2018-05-14 0 2.750 2.740 2.750 2.450 2.800 183,574,001 488,706,402 2.6622 1.483 1.477 1.483 1.321 1.509 340,519,272 1.4352 16.03%
2018-05-11 0 2.370 2.400 2.410 2.060 2.720 376,949,000 877,315,310 2.3274 1.278 1.294 1.299 1.111 1.466 699,218,835 1.2547

Copyright & disclaimer, Privacy policy

Back to top