UMP Healthcare Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00722  2015-11-27    
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
2026-03-23 0 0.455 0.450 0.455 - - 16,000 7,330 0.4581 0.455 0.450 0.455 - - 16,000 0.4581 -1.09%
2026-03-20 0 0.460 0.460 0.480 0.455 0.470 26,000 12,130 0.4665 0.460 0.460 0.480 0.455 0.470 26,000 0.4665 -2.13%
2026-03-19 0 0.470 0.460 0.480 0.470 0.470 174,000 81,780 0.4700 0.470 0.460 0.480 0.470 0.470 174,000 0.4700 0.00%
2026-03-18 0 0.470 0.470 0.475 0.470 0.470 46,000 21,620 0.4700 0.470 0.470 0.475 0.470 0.470 46,000 0.4700 0.00%
2026-03-17 0 0.470 0.465 0.470 0.470 0.470 48,000 22,560 0.4700 0.470 0.465 0.470 0.470 0.470 48,000 0.4700 0.00%
2026-03-16 0 0.470 0.465 0.470 0.470 0.470 150,000 70,500 0.4700 0.470 0.465 0.470 0.470 0.470 150,000 0.4700 -0.21%
2026-03-13 0 0.485 0.475 0.485 0.485 0.485 12,000 5,820 0.4850 0.471 0.461 0.471 0.471 0.471 12,357 0.4710 1.04%
2026-03-12 0 0.480 0.465 0.485 - - 0 0 - 0.466 0.452 0.471 - - 0 - 0.00%
2026-03-11 0 0.480 0.475 0.485 0.470 0.480 16,000 7,660 0.4788 0.466 0.461 0.471 0.456 0.466 16,476 0.4649 0.00%
2026-03-10 0 0.480 0.470 0.480 0.470 0.480 12,000 5,690 0.4742 0.466 0.456 0.466 0.456 0.466 12,357 0.4605 3.23%
2026-03-09 0 0.465 0.465 0.470 0.460 0.465 138,000 63,970 0.4636 0.452 0.452 0.456 0.447 0.452 142,102 0.4502 -3.12%
2026-03-06 0 0.480 0.470 0.480 0.480 0.480 10,000 4,800 0.4800 0.466 0.456 0.466 0.466 0.466 10,297 0.4661 0.00%
2026-03-05 0 0.480 0.480 0.485 0.480 0.480 486,000 233,280 0.4800 0.466 0.466 0.471 0.466 0.466 500,446 0.4661 1.05%
2026-03-04 0 0.475 0.470 0.475 0.480 0.480 40,000 19,200 0.4800 0.461 0.456 0.461 0.466 0.466 41,189 0.4661 -1.04%
2026-03-03 0 0.480 0.465 0.485 0.460 0.480 62,000 29,470 0.4753 0.466 0.452 0.471 0.447 0.466 63,843 0.4616 3.23%
2026-03-02 0 0.465 0.465 0.470 0.465 0.465 26,000 12,090 0.4650 0.452 0.452 0.456 0.452 0.452 26,773 0.4516 -3.12%
2026-02-27 0 0.480 0.475 0.480 0.480 0.480 10,000 4,800 0.4800 0.466 0.461 0.466 0.466 0.466 10,297 0.4661 2.13%
2026-02-26 0 0.470 0.470 0.480 0.465 0.480 478,000 226,450 0.4737 0.456 0.456 0.466 0.452 0.466 492,208 0.4601 -3.09%
2026-02-25 0 0.485 0.465 0.485 0.480 0.485 272,000 131,710 0.4842 0.471 0.452 0.471 0.466 0.471 280,085 0.4703 3.19%
2026-02-24 0 0.470 0.465 0.480 - - 0 0 - 0.456 0.452 0.466 - - 0 - 0.00%
2026-02-23 0 0.470 0.470 0.480 0.470 0.475 23,208 10,983 0.4732 0.456 0.456 0.466 0.456 0.461 23,898 0.4596 1.08%
2026-02-20 0 0.465 0.460 0.480 0.465 0.480 22,000 10,410 0.4732 0.452 0.447 0.466 0.452 0.466 22,654 0.4595 -1.06%
2026-02-16 0 0.470 0.460 0.470 - - 0 0 - 0.456 0.447 0.456 - - 0 - -1.05%
2026-02-13 0 0.475 0.475 0.480 0.475 0.480 10,000 4,780 0.4780 0.461 0.461 0.466 0.461 0.466 10,297 0.4642 2.15%
2026-02-12 0 0.465 0.465 0.480 0.455 0.465 88,000 40,520 0.4605 0.452 0.452 0.466 0.442 0.452 90,616 0.4472 -2.11%
2026-02-11 0 0.475 0.470 0.475 0.465 0.475 154,000 72,150 0.4685 0.461 0.456 0.461 0.452 0.461 158,577 0.4550 2.15%
2026-02-10 0 0.465 0.465 0.480 0.465 0.465 6,000 2,790 0.4650 0.452 0.452 0.466 0.452 0.452 6,178 0.4516 0.00%
2026-02-09 0 0.465 0.465 0.480 0.465 0.465 2,000 930 0.4650 0.452 0.452 0.466 0.452 0.452 2,059 0.4516 0.00%
2026-02-06 0 0.465 0.465 0.480 0.465 0.465 10,000 4,650 0.4650 0.452 0.452 0.466 0.452 0.452 10,297 0.4516 0.00%
2026-02-05 0 0.465 0.465 0.480 - - 0 0 - 0.452 0.452 0.466 - - 0 - 0.00%
2026-02-04 0 0.465 0.465 0.480 0.465 0.465 40,000 18,600 0.4650 0.452 0.452 0.466 0.452 0.452 41,189 0.4516 0.00%
2026-02-03 0 0.465 0.460 0.470 - - 0 0 - 0.452 0.447 0.456 - - 0 - 0.00%
2026-02-02 0 0.465 0.460 0.470 0.460 0.465 60,000 27,700 0.4617 0.452 0.447 0.456 0.447 0.452 61,783 0.4483 0.00%
2026-01-30 0 0.465 0.465 0.480 - - 0 0 - 0.452 0.452 0.466 - - 0 - 0.00%
2026-01-29 0 0.465 0.465 0.480 - - 0 0 - 0.452 0.452 0.466 - - 0 - 0.00%
2026-01-28 0 0.465 0.465 0.480 0.460 0.470 36,000 16,750 0.4653 0.452 0.452 0.466 0.447 0.456 37,070 0.4518 -1.06%
2026-01-27 0 0.470 0.470 0.480 0.465 0.470 22,000 10,280 0.4673 0.456 0.456 0.466 0.452 0.456 22,654 0.4538 2.17%
2026-01-26 0 0.460 0.460 0.470 0.460 0.460 20,000 9,200 0.4600 0.447 0.447 0.456 0.447 0.447 20,594 0.4467 -2.13%
2026-01-23 0 0.470 0.470 0.480 0.460 0.470 40,000 18,560 0.4640 0.456 0.456 0.466 0.447 0.456 41,189 0.4506 0.00%
2026-01-22 0 0.470 0.465 0.490 - - 0 0 - 0.456 0.452 0.476 - - 0 - 0.00%
2026-01-21 0 0.470 0.465 0.485 0.460 0.470 170,000 79,360 0.4668 0.456 0.452 0.471 0.447 0.456 175,053 0.4533 1.08%
2026-01-20 0 0.465 0.465 0.470 0.460 0.470 76,000 35,430 0.4662 0.452 0.452 0.456 0.447 0.456 78,259 0.4527 -1.06%
2026-01-19 0 0.470 0.465 0.480 0.460 0.480 56,000 26,280 0.4693 0.456 0.452 0.466 0.447 0.466 57,665 0.4557 -1.05%
2026-01-16 0 0.475 0.460 0.480 - - 0 0 - 0.461 0.447 0.466 - - 0 - 0.00%
2026-01-15 0 0.475 0.465 0.480 0.460 0.480 114,000 53,340 0.4679 0.461 0.452 0.466 0.447 0.466 117,389 0.4544 1.06%
2026-01-14 0 0.470 0.460 0.480 - - 0 0 - 0.456 0.447 0.466 - - 0 - 0.00%
2026-01-13 0 0.470 0.460 0.480 0.470 0.470 31,166 14,613 0.4689 0.456 0.447 0.466 0.456 0.456 32,092 0.4553 -1.05%
2026-01-09 0 0.475 0.465 0.490 0.465 0.480 120,000 55,870 0.4656 0.461 0.452 0.476 0.452 0.466 123,567 0.4521 2.15%
2026-01-08 0 0.465 0.465 0.485 0.460 0.470 104,000 48,250 0.4639 0.452 0.452 0.471 0.447 0.456 107,091 0.4506 -3.12%
2026-01-07 0 0.480 0.470 0.500 0.470 0.480 22,000 10,540 0.4791 0.466 0.456 0.486 0.456 0.466 22,654 0.4653 0.00%
2026-01-06 0 0.480 0.470 0.490 0.480 0.480 34,000 16,320 0.4800 0.466 0.456 0.476 0.466 0.466 35,011 0.4661 -2.04%
2026-01-05 0 0.490 0.470 0.490 0.490 0.490 200,000 98,000 0.4900 0.476 0.456 0.476 0.476 0.476 205,945 0.4759 4.26%
2025-12-31 0 0.470 0.465 0.490 0.465 0.470 212,000 99,630 0.4700 0.456 0.452 0.476 0.452 0.456 218,301 0.4564 0.00%
2025-12-30 0 0.470 0.460 0.470 0.470 0.470 50,000 23,500 0.4700 0.456 0.447 0.456 0.456 0.456 51,486 0.4564 1.08%
2025-12-29 0 0.465 0.465 0.470 0.460 0.460 8,000 3,680 0.4600 0.452 0.452 0.456 0.447 0.447 8,238 0.4467 0.00%
2025-12-24 0 0.465 0.460 0.490 - - 0 0 - 0.452 0.447 0.476 - - 0 - 0.00%
2025-12-23 0 0.465 0.460 0.465 0.460 0.465 86,000 39,980 0.4649 0.452 0.447 0.452 0.447 0.452 88,556 0.4515 1.09%
2025-12-22 0 0.460 0.460 0.470 0.460 0.460 200,000 92,000 0.4600 0.447 0.447 0.456 0.447 0.447 205,945 0.4467 -1.08%
2025-12-19 0 0.465 0.465 0.480 0.460 0.460 20,000 9,200 0.4600 0.452 0.452 0.466 0.447 0.447 20,594 0.4467 1.09%
2025-12-18 0 0.460 0.460 0.470 0.460 0.460 40,000 18,400 0.4600 0.447 0.447 0.456 0.447 0.447 41,189 0.4467 -2.13%
2025-12-17 0 0.470 0.465 0.470 0.460 0.470 206,000 95,570 0.4639 0.456 0.452 0.456 0.447 0.456 212,123 0.4505 2.17%
2025-12-16 0 0.460 0.460 0.465 0.460 0.465 58,000 26,730 0.4609 0.447 0.447 0.452 0.447 0.452 59,724 0.4476 0.00%
2025-12-15 0 0.460 0.460 0.475 0.460 0.465 4,386 2,019 0.4603 0.447 0.447 0.461 0.447 0.452 4,516 0.4470 -1.08%
2025-12-12 0 0.465 0.465 0.470 0.460 0.465 42,000 19,470 0.4636 0.452 0.452 0.456 0.447 0.452 43,248 0.4502 0.00%
2025-12-11 0 0.465 0.460 0.465 0.465 0.465 10,000 4,650 0.4650 0.452 0.447 0.452 0.452 0.452 10,297 0.4516 0.00%
2025-12-10 0 0.465 0.465 0.475 0.460 0.460 50,000 23,060 0.4612 0.452 0.452 0.461 0.447 0.447 51,486 0.4479 0.00%
2025-12-09 0 0.465 0.465 0.470 0.460 0.465 190,000 87,910 0.4627 0.452 0.452 0.456 0.447 0.452 195,648 0.4493 0.87%
2025-12-08 0 0.480 0.465 0.490 0.485 0.500 92,000 44,870 0.4877 0.448 0.434 0.457 0.452 0.466 98,639 0.4549 -1.03%
2025-12-05 0 0.485 0.460 0.485 - - 0 0 - 0.452 0.429 0.452 - - 0 - 0.00%
2025-12-04 0 0.485 0.465 0.485 - - 0 0 - 0.452 0.434 0.452 - - 0 - 0.00%
2025-12-03 0 0.485 0.470 0.490 - - 0 0 - 0.452 0.438 0.457 - - 0 - 0.00%
2025-12-02 0 0.485 0.465 0.490 - - 0 0 - 0.452 0.434 0.457 - - 0 - 0.00%
2025-12-01 0 0.485 0.470 0.485 0.475 0.485 10,000 4,770 0.4770 0.452 0.438 0.452 0.443 0.452 10,722 0.4449 3.19%
2025-11-28 0 0.470 0.470 0.475 0.460 0.470 692,000 319,990 0.4624 0.438 0.438 0.443 0.429 0.438 741,937 0.4313 -1.05%
2025-11-27 0 0.475 0.470 0.475 0.470 0.475 340,000 161,490 0.4750 0.443 0.438 0.443 0.438 0.443 364,536 0.4430 -4.04%
2025-11-26 0 0.495 0.475 0.500 - - 0 0 - 0.462 0.443 0.466 - - 0 - 0.00%
2025-11-25 0 0.495 0.475 0.495 0.470 0.500 62,000 30,350 0.4895 0.462 0.443 0.462 0.438 0.466 66,474 0.4566 1.02%
2025-11-24 0 0.490 0.490 0.495 0.490 0.490 102,000 49,980 0.4900 0.457 0.457 0.462 0.457 0.457 109,361 0.4570 1.03%
2025-11-21 0 0.485 0.485 0.495 - - 0 0 - 0.452 0.452 0.462 - - 0 - 2.11%
2025-11-20 0 0.475 0.470 0.510 0.475 0.490 60,000 29,340 0.4890 0.443 0.438 0.476 0.443 0.457 64,330 0.4561 -1.04%
2025-11-19 0 0.480 0.480 0.490 0.470 0.480 102,000 48,940 0.4798 0.448 0.448 0.457 0.438 0.448 109,361 0.4475 0.00%
2025-11-18 0 0.480 0.480 0.490 0.475 0.495 66,000 31,880 0.4830 0.448 0.448 0.457 0.443 0.462 70,763 0.4505 1.05%
2025-11-17 0 0.475 0.475 0.480 0.475 0.475 50,000 23,750 0.4750 0.443 0.443 0.448 0.443 0.443 53,608 0.4430 2.15%
2025-11-14 0 0.465 0.465 0.480 0.465 0.480 12,000 5,730 0.4775 0.434 0.434 0.448 0.434 0.448 12,866 0.4454 -1.06%
2025-11-13 0 0.470 0.470 0.475 - - 0 0 - 0.438 0.438 0.443 - - 0 - 1.08%
2025-11-12 0 0.465 0.465 0.485 - - 0 0 - 0.434 0.434 0.452 - - 0 - 0.00%
2025-11-11 0 0.465 0.465 0.485 - - 0 0 - 0.434 0.434 0.452 - - 0 - 0.00%
2025-11-10 0 0.465 0.465 0.500 0.465 0.495 94,000 44,790 0.4765 0.434 0.434 0.466 0.434 0.462 100,783 0.4444 -2.11%
2025-11-07 0 0.475 0.460 0.510 0.465 0.465 48,000 22,320 0.4650 0.443 0.429 0.476 0.434 0.434 51,464 0.4337 2.15%
2025-11-06 0 0.465 0.465 0.510 0.465 0.465 4,000 1,860 0.4650 0.434 0.434 0.476 0.434 0.434 4,289 0.4337 0.00%
2025-11-05 0 0.465 0.460 0.465 0.460 0.475 24,000 11,250 0.4688 0.434 0.429 0.434 0.429 0.443 25,732 0.4372 -2.11%
2025-11-04 0 0.475 0.475 0.510 - - 0 0 - 0.443 0.443 0.476 - - 0 - 1.06%
2025-11-03 0 0.470 0.470 0.510 0.470 0.475 4,000 1,890 0.4725 0.438 0.438 0.476 0.438 0.443 4,289 0.4407 -1.05%
2025-10-31 0 0.475 0.470 0.510 - - 0 0 - 0.443 0.438 0.476 - - 0 - 0.00%
2025-10-30 0 0.475 0.475 0.510 - - 0 0 - 0.443 0.443 0.476 - - 0 - 0.00%
2025-10-28 0 0.475 0.475 0.510 0.475 0.475 12,000 5,700 0.4750 0.443 0.443 0.476 0.443 0.443 12,866 0.4430 0.00%
2025-10-27 0 0.475 0.475 0.480 0.470 0.480 44,000 21,090 0.4793 0.443 0.443 0.448 0.438 0.448 47,175 0.4471 -1.04%
2025-10-24 0 0.480 0.480 0.510 0.470 0.480 72,000 33,940 0.4714 0.448 0.448 0.476 0.438 0.448 77,196 0.4397 2.13%
2025-10-23 0 0.470 0.470 0.510 0.470 0.470 6,000 2,820 0.4700 0.438 0.438 0.476 0.438 0.438 6,433 0.4384 -1.05%
2025-10-22 0 0.475 0.475 0.500 - - 0 0 - 0.443 0.443 0.466 - - 0 - 0.00%
2025-10-21 0 0.475 0.475 0.495 0.475 0.475 12,756 6,043 0.4737 0.443 0.443 0.462 0.443 0.443 13,677 0.4419 0.00%
2025-10-20 0 0.475 0.470 0.500 - - 0 0 - 0.443 0.438 0.466 - - 0 - 0.00%
2025-10-17 0 0.475 0.470 0.485 0.470 0.495 34,000 16,690 0.4909 0.443 0.438 0.452 0.438 0.462 36,454 0.4578 -2.06%
2025-10-16 0 0.485 0.485 0.490 0.460 0.485 100,000 46,960 0.4696 0.452 0.452 0.457 0.429 0.452 107,216 0.4380 3.19%
2025-10-15 0 0.470 0.470 0.485 0.465 0.470 16,000 7,510 0.4694 0.438 0.438 0.452 0.434 0.438 17,155 0.4378 0.00%
2025-10-14 0 0.470 0.470 0.480 - - 0 0 - 0.438 0.438 0.448 - - 0 - 0.00%
2025-10-13 0 0.470 0.470 0.485 0.465 0.470 52,000 24,430 0.4698 0.438 0.438 0.452 0.434 0.438 55,753 0.4382 -1.05%
2025-10-10 0 0.475 0.475 0.500 0.475 0.480 122,000 58,080 0.4761 0.443 0.443 0.466 0.443 0.448 130,804 0.4440 -1.04%
2025-10-09 0 0.480 0.480 0.495 0.475 0.490 94,000 45,250 0.4814 0.448 0.448 0.462 0.443 0.457 100,783 0.4490 -2.04%
2025-10-08 0 0.490 0.490 0.510 - - 0 0 - 0.457 0.457 0.476 - - 0 - 0.00%
2025-10-06 0 0.490 0.490 0.500 - - 0 0 - 0.457 0.457 0.466 - - 0 - 0.00%
2025-10-03 0 0.490 0.485 0.495 0.480 0.490 80,000 38,500 0.4813 0.457 0.452 0.462 0.448 0.457 85,773 0.4489 0.00%
2025-10-02 0 0.490 0.490 0.510 0.485 0.490 6,000 2,930 0.4883 0.457 0.457 0.476 0.452 0.457 6,433 0.4555 2.08%
2025-09-30 0 0.480 0.480 0.490 0.470 0.470 32,000 15,040 0.4700 0.448 0.448 0.457 0.438 0.438 34,309 0.4384 0.00%
2025-09-29 0 0.480 0.480 0.495 0.480 0.495 12,000 5,910 0.4925 0.448 0.448 0.462 0.448 0.462 12,866 0.4594 0.00%
2025-09-26 0 0.480 0.480 0.500 0.480 0.480 52,000 24,960 0.4800 0.448 0.448 0.466 0.448 0.448 55,753 0.4477 0.00%
2025-09-25 0 0.480 0.480 0.485 0.480 0.480 34,000 16,320 0.4800 0.448 0.448 0.452 0.448 0.448 36,454 0.4477 0.00%
2025-09-24 0 0.480 0.480 0.490 0.475 0.495 268,000 128,990 0.4813 0.448 0.448 0.457 0.443 0.462 287,340 0.4489 -4.00%
2025-09-23 0 0.500 0.500 0.510 0.495 0.500 160,000 79,990 0.4999 0.466 0.466 0.476 0.462 0.466 171,546 0.4663 0.00%
2025-09-22 0 0.500 0.480 0.500 0.480 0.500 80,000 39,500 0.4938 0.466 0.448 0.466 0.448 0.466 85,773 0.4605 0.00%
2025-09-19 0 0.500 0.490 0.500 - - 0 0 - 0.466 0.457 0.466 - - 0 - 0.00%
2025-09-18 0 0.500 0.490 0.500 0.510 0.520 32,000 16,460 0.5144 0.466 0.457 0.466 0.476 0.485 34,309 0.4798 0.00%
2025-09-17 0 0.500 0.500 0.530 0.500 0.500 6,000 3,000 0.5000 0.466 0.466 0.494 0.466 0.466 6,433 0.4663 1.01%
2025-09-16 0 0.495 0.495 0.520 0.495 0.510 52,000 26,190 0.5037 0.462 0.462 0.485 0.462 0.476 55,753 0.4698 -2.94%
2025-09-15 0 0.510 0.495 0.510 0.490 0.510 62,000 31,030 0.5005 0.476 0.462 0.476 0.457 0.476 66,474 0.4668 3.03%
2025-09-12 0 0.495 0.490 0.495 0.485 0.500 38,000 18,970 0.4992 0.462 0.457 0.462 0.452 0.466 40,742 0.4656 2.06%
2025-09-11 0 0.485 0.485 0.500 - - 0 0 - 0.452 0.452 0.466 - - 0 - 1.04%
2025-09-10 0 0.480 0.480 0.500 - - 0 0 - 0.448 0.448 0.466 - - 0 - 0.00%
2025-09-09 0 0.480 0.475 0.500 - - 0 0 - 0.448 0.443 0.466 - - 0 - 0.00%
2025-09-08 0 0.480 0.480 0.500 0.475 0.480 12,000 5,750 0.4792 0.448 0.448 0.466 0.443 0.448 12,866 0.4469 -2.04%
2025-09-05 0 0.490 0.475 0.490 0.480 0.490 26,000 12,570 0.4835 0.457 0.443 0.457 0.448 0.457 27,876 0.4509 3.16%
2025-09-04 0 0.475 0.475 0.485 0.470 0.485 20,000 9,670 0.4835 0.443 0.443 0.452 0.438 0.452 21,443 0.4510 -2.06%
2025-09-03 0 0.485 0.480 0.485 0.480 0.485 30,000 14,540 0.4847 0.452 0.448 0.452 0.448 0.452 32,165 0.4520 0.00%
2025-09-02 0 0.485 0.470 0.485 0.470 0.490 58,000 28,120 0.4848 0.452 0.438 0.452 0.438 0.457 62,186 0.4522 -1.02%
2025-09-01 0 0.490 0.480 0.495 - - 0 0 - 0.457 0.448 0.462 - - 0 - 0.00%
2025-08-29 0 0.490 0.490 0.495 0.480 0.485 54,000 26,140 0.4841 0.457 0.457 0.462 0.448 0.452 57,897 0.4515 0.00%
2025-08-28 0 0.490 0.490 0.520 0.485 0.490 782,000 383,160 0.4900 0.457 0.457 0.485 0.452 0.457 838,432 0.4570 -2.00%
2025-08-27 0 0.500 0.485 0.520 - - 0 0 - 0.466 0.452 0.485 - - 0 - 0.00%
2025-08-26 0 0.500 0.480 0.510 0.490 0.510 88,000 43,890 0.4988 0.466 0.448 0.476 0.457 0.476 94,350 0.4652 -1.96%
2025-08-25 0 0.510 0.500 0.510 0.500 0.530 292,000 149,300 0.5113 0.476 0.466 0.476 0.466 0.494 313,072 0.4769 0.00%
2025-08-22 0 0.510 0.510 0.530 0.500 0.510 532,000 266,080 0.5002 0.476 0.476 0.494 0.466 0.476 570,391 0.4665 0.00%
2025-08-21 0 0.510 0.510 0.520 0.510 0.530 242,000 126,820 0.5240 0.476 0.476 0.485 0.476 0.494 259,464 0.4888 -1.92%
2025-08-20 0 0.520 0.520 0.530 0.510 0.520 124,000 63,980 0.5160 0.485 0.485 0.494 0.476 0.485 132,948 0.4812 0.00%
2025-08-19 0 0.520 0.510 0.520 0.510 0.520 290,000 149,840 0.5167 0.485 0.476 0.485 0.476 0.485 310,928 0.4819 1.96%
2025-08-18 0 0.510 0.480 0.510 0.510 0.510 30,000 15,300 0.5100 0.476 0.448 0.476 0.476 0.476 32,165 0.4757 6.25%
2025-08-15 0 0.480 0.470 0.500 - - 0 0 - 0.448 0.438 0.466 - - 0 - 0.00%
2025-08-14 0 0.480 0.475 0.480 0.470 0.490 58,000 27,640 0.4766 0.448 0.443 0.448 0.438 0.457 62,186 0.4445 2.13%
2025-08-13 0 0.470 0.470 0.510 0.470 0.475 47,461 22,297 0.4698 0.438 0.438 0.476 0.438 0.443 50,886 0.4382 -1.05%
2025-08-12 0 0.475 0.475 0.490 0.470 0.490 52,000 25,060 0.4819 0.443 0.443 0.457 0.438 0.457 55,753 0.4495 -1.04%
2025-08-11 0 0.480 0.475 0.490 - - 0 0 - 0.448 0.443 0.457 - - 0 - 0.00%
2025-08-08 0 0.480 0.480 0.495 0.480 0.480 36,000 17,280 0.4800 0.448 0.448 0.462 0.448 0.448 38,598 0.4477 1.05%
2025-08-07 0 0.475 0.475 0.495 0.475 0.475 20,000 9,500 0.4750 0.443 0.443 0.462 0.443 0.443 21,443 0.4430 -1.04%
2025-08-06 0 0.480 0.475 0.490 0.480 0.480 14,000 6,720 0.4800 0.448 0.443 0.457 0.448 0.448 15,010 0.4477 -1.03%
2025-08-05 0 0.485 0.485 0.500 - - 0 0 - 0.452 0.452 0.466 - - 0 - 0.00%
2025-08-04 0 0.485 0.480 0.485 0.485 0.490 288,000 140,120 0.4865 0.452 0.448 0.452 0.452 0.457 308,783 0.4538 -1.02%
2025-08-01 0 0.490 0.490 0.495 0.490 0.500 212,000 105,900 0.4995 0.457 0.457 0.462 0.457 0.466 227,299 0.4659 -2.00%
2025-07-31 0 0.500 0.490 0.500 - - 0 0 - 0.466 0.457 0.466 - - 0 - 0.00%
2025-07-30 0 0.500 0.510 0.520 0.490 0.500 512,000 253,320 0.4948 0.466 0.476 0.485 0.457 0.466 548,948 0.4615 3.09%
2025-07-29 0 0.485 0.480 0.530 - - 0 0 - 0.452 0.448 0.494 - - 0 - 0.00%
2025-07-28 0 0.485 0.480 0.550 - - 0 0 - 0.452 0.448 0.513 - - 0 - 0.00%
2025-07-25 0 0.485 0.485 0.500 0.470 0.520 152,000 75,390 0.4960 0.452 0.452 0.466 0.438 0.485 162,969 0.4626 1.04%
2025-07-24 0 0.480 0.480 0.490 0.480 0.500 234,000 115,020 0.4915 0.448 0.448 0.457 0.448 0.466 250,886 0.4585 -2.04%
2025-07-23 0 0.490 0.490 0.500 - - 0 0 - 0.457 0.457 0.466 - - 0 - 0.00%
2025-07-22 0 0.490 0.490 0.500 0.490 0.490 102,000 49,980 0.4900 0.457 0.457 0.466 0.457 0.457 109,361 0.4570 -1.01%
2025-07-21 0 0.495 0.480 0.500 0.480 0.500 150,000 74,890 0.4993 0.462 0.448 0.466 0.448 0.466 160,825 0.4657 -1.00%
2025-07-18 0 0.500 0.490 0.500 0.480 0.530 678,000 339,450 0.5007 0.466 0.457 0.466 0.448 0.494 726,927 0.4670 3.09%
2025-07-17 0 0.485 0.475 0.490 0.475 0.485 222,000 106,420 0.4794 0.452 0.443 0.457 0.443 0.452 238,020 0.4471 2.11%
2025-07-16 0 0.475 0.465 0.480 0.475 0.475 16,000 7,600 0.4750 0.443 0.434 0.448 0.443 0.443 17,155 0.4430 3.26%
2025-07-15 0 0.460 0.460 0.475 - - 0 0 - 0.429 0.429 0.443 - - 0 - 0.00%
2025-07-14 0 0.460 0.460 0.475 - - 0 0 - 0.429 0.429 0.443 - - 0 - 0.00%
2025-07-11 0 0.460 0.450 0.480 0.460 0.460 88,000 40,480 0.4600 0.429 0.420 0.448 0.429 0.429 94,350 0.4290 0.00%
2025-07-10 0 0.460 0.460 0.480 0.460 0.480 6,000 2,800 0.4667 0.429 0.429 0.448 0.429 0.448 6,433 0.4353 -2.13%
2025-07-09 0 0.470 0.460 0.470 0.465 0.475 122,000 57,060 0.4677 0.438 0.429 0.438 0.434 0.443 130,804 0.4362 2.17%
2025-07-08 0 0.460 0.460 0.475 0.460 0.460 4,000 1,840 0.4600 0.429 0.429 0.443 0.429 0.429 4,289 0.4290 0.00%
2025-07-07 0 0.460 0.460 0.475 0.460 0.470 6,000 2,780 0.4633 0.429 0.429 0.443 0.429 0.438 6,433 0.4321 -2.13%
2025-07-04 0 0.470 0.470 0.475 0.470 0.470 452,000 212,440 0.4700 0.438 0.438 0.443 0.438 0.438 484,618 0.4384 2.17%
2025-07-03 0 0.460 0.460 0.475 0.460 0.480 50,000 23,600 0.4720 0.429 0.429 0.443 0.429 0.448 53,608 0.4402 -4.17%
2025-07-02 0 0.480 0.460 0.480 - - 0 0 - 0.448 0.429 0.448 - - 0 - 0.00%
2025-06-30 0 0.480 0.470 0.480 0.470 0.480 150,000 71,300 0.4753 0.448 0.438 0.448 0.438 0.448 160,825 0.4433 6.67%
2025-06-27 0 0.450 0.450 0.460 0.420 0.465 1,470,000 642,330 0.4370 0.420 0.420 0.429 0.392 0.434 1,576,081 0.4075 -7.22%
2025-06-26 0 0.485 0.485 0.490 0.420 0.485 264,000 126,990 0.4810 0.452 0.452 0.457 0.392 0.452 283,051 0.4486 1.04%
2025-06-25 0 0.480 0.480 0.485 0.465 0.485 218,000 104,680 0.4802 0.448 0.448 0.452 0.434 0.452 233,732 0.4479 1.05%
2025-06-24 0 0.475 0.465 0.475 0.475 0.485 32,000 15,220 0.4756 0.443 0.434 0.443 0.443 0.452 34,309 0.4436 -2.06%
2025-06-23 0 0.485 0.475 0.485 0.485 0.485 50,000 24,250 0.4850 0.452 0.443 0.452 0.452 0.452 53,608 0.4524 1.04%
2025-06-20 0 0.480 0.480 0.485 0.480 0.495 346,000 166,630 0.4816 0.448 0.448 0.452 0.448 0.462 370,969 0.4492 1.05%
2025-06-19 0 0.475 0.455 0.480 0.440 0.480 362,000 170,940 0.4722 0.443 0.424 0.448 0.410 0.448 388,123 0.4404 6.74%
2025-06-18 0 0.445 0.440 0.445 0.445 0.485 242,000 112,350 0.4643 0.415 0.410 0.415 0.415 0.452 259,464 0.4330 -8.25%
2025-06-17 0 0.485 0.485 0.490 0.470 0.485 456,000 219,640 0.4817 0.452 0.452 0.457 0.438 0.452 488,907 0.4492 4.30%
2025-06-16 0 0.465 0.460 0.465 0.455 0.465 278,000 128,450 0.4621 0.434 0.429 0.434 0.424 0.434 298,062 0.4310 2.20%
2025-06-13 0 0.455 0.445 0.455 0.445 0.455 462,000 206,420 0.4468 0.424 0.415 0.424 0.415 0.424 495,340 0.4167 4.60%
2025-06-12 0 0.435 0.435 0.445 0.435 0.445 22,000 9,770 0.4441 0.406 0.406 0.415 0.406 0.415 23,588 0.4142 -2.25%
2025-06-11 0 0.445 0.440 0.445 0.435 0.445 434,000 192,580 0.4437 0.415 0.410 0.415 0.406 0.415 465,319 0.4139 2.30%
2025-06-10 0 0.435 0.435 0.440 0.435 0.435 256,000 111,360 0.4350 0.406 0.406 0.410 0.406 0.406 274,474 0.4057 0.00%
2025-06-09 0 0.435 0.430 0.435 0.425 0.435 24,000 10,290 0.4288 0.406 0.401 0.406 0.396 0.406 25,732 0.3999 3.57%
2025-06-06 0 0.420 0.415 0.425 0.415 0.420 16,000 6,670 0.4169 0.392 0.387 0.396 0.387 0.392 17,155 0.3888 0.00%
2025-06-05 0 0.420 0.410 0.420 0.420 0.420 4,000 1,680 0.4200 0.392 0.382 0.392 0.392 0.392 4,289 0.3917 1.20%
2025-06-04 0 0.415 0.415 0.420 0.410 0.415 302,000 125,020 0.4140 0.387 0.387 0.392 0.382 0.387 323,793 0.3861 -1.19%
2025-06-03 0 0.420 0.415 0.420 - - 0 0 - 0.392 0.387 0.392 - - 0 - 0.00%
2025-06-02 0 0.420 0.415 0.425 0.420 0.420 100,000 42,000 0.4200 0.392 0.387 0.396 0.392 0.392 107,216 0.3917 1.20%
2025-05-30 0 0.415 0.415 0.420 0.410 0.420 42,000 17,430 0.4150 0.387 0.387 0.392 0.382 0.392 45,031 0.3871 1.22%
2025-05-29 0 0.410 0.410 0.415 0.410 0.415 44,000 18,090 0.4111 0.382 0.382 0.387 0.382 0.387 47,175 0.3835 -1.20%
2025-05-28 0 0.415 0.415 0.420 - - 0 0 - 0.387 0.387 0.392 - - 0 - 0.00%
2025-05-27 0 0.415 0.415 0.425 - - 0 0 - 0.387 0.387 0.396 - - 0 - 0.00%
2025-05-26 0 0.415 0.415 0.425 0.410 0.410 12,000 4,920 0.4100 0.387 0.387 0.396 0.382 0.382 12,866 0.3824 -1.19%
2025-05-23 0 0.420 0.420 0.430 0.380 0.415 502,000 204,600 0.4076 0.392 0.392 0.401 0.354 0.387 538,226 0.3801 1.20%
2025-05-22 0 0.415 0.415 0.430 0.410 0.420 200,000 82,560 0.4128 0.387 0.387 0.401 0.382 0.392 214,433 0.3850 -1.19%
2025-05-21 0 0.420 0.420 0.430 0.420 0.420 60,000 25,200 0.4200 0.392 0.392 0.401 0.392 0.392 64,330 0.3917 -2.33%
2025-05-20 0 0.430 0.420 0.435 - - 0 0 - 0.401 0.392 0.406 - - 0 - 0.00%
2025-05-19 0 0.430 0.420 0.430 0.420 0.435 260,000 111,630 0.4293 0.401 0.392 0.401 0.392 0.406 278,763 0.4004 2.38%
2025-05-16 0 0.420 0.405 0.420 - - 0 0 - 0.392 0.378 0.392 - - 0 - 0.00%
2025-05-15 0 0.420 0.410 0.420 - - 0 0 - 0.392 0.382 0.392 - - 0 - 0.00%
2025-05-14 0 0.420 0.410 0.420 - - 0 0 - 0.392 0.382 0.392 - - 0 - -2.33%
2025-05-13 0 0.430 0.405 0.430 - - 0 0 - 0.401 0.378 0.401 - - 0 - 0.00%
2025-05-12 0 0.430 0.430 0.435 0.405 0.430 676,000 277,770 0.4109 0.401 0.401 0.406 0.378 0.401 724,783 0.3832 0.00%
2025-05-09 0 0.430 0.410 0.430 - - 0 0 - 0.401 0.382 0.401 - - 0 - -1.15%
2025-05-08 0 0.435 0.420 0.435 0.410 0.440 1,190,000 506,530 0.4257 0.406 0.392 0.406 0.382 0.410 1,275,875 0.3970 8.75%
2025-05-07 0 0.400 0.390 0.400 - - 0 0 - 0.373 0.364 0.373 - - 0 - 0.00%
2025-05-06 0 0.400 0.390 0.400 - - 0 0 - 0.373 0.364 0.373 - - 0 - 0.00%
2025-05-02 0 0.400 0.390 0.415 0.400 0.400 8,000 3,200 0.4000 0.373 0.364 0.387 0.373 0.373 8,577 0.3731 0.00%
2025-04-30 0 0.400 0.400 0.415 0.390 0.400 62,000 24,280 0.3916 0.373 0.373 0.387 0.364 0.373 66,474 0.3653 1.27%
2025-04-29 0 0.395 0.395 0.415 0.395 0.405 48,000 19,420 0.4046 0.368 0.368 0.387 0.368 0.378 51,464 0.3774 0.00%
2025-04-28 0 0.395 0.395 0.415 0.395 0.395 10,000 3,950 0.3950 0.368 0.368 0.387 0.368 0.368 10,722 0.3684 -2.47%
2025-04-25 0 0.405 0.405 0.410 0.405 0.405 48,000 19,440 0.4050 0.378 0.378 0.382 0.378 0.378 51,464 0.3777 1.25%
2025-04-24 0 0.400 0.395 0.400 0.400 0.400 16,000 6,400 0.4000 0.373 0.368 0.373 0.373 0.373 17,155 0.3731 -1.23%
2025-04-23 0 0.405 0.400 0.405 - - 0 0 - 0.378 0.373 0.378 - - 0 - -1.22%
2025-04-22 0 0.410 0.410 0.415 0.400 0.410 66,000 26,900 0.4076 0.382 0.382 0.387 0.373 0.382 70,763 0.3801 5.13%
2025-04-17 0 0.390 0.385 0.400 - - 0 0 - 0.364 0.359 0.373 - - 0 - 0.00%
2025-04-16 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.364 0.364 0.373 0.364 0.364 53,608 0.3638 -2.50%
2025-04-15 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.373 0.373 0.378 0.373 0.373 21,443 0.3731 1.27%
2025-04-14 0 0.395 0.395 0.405 - - 0 0 - 0.368 0.368 0.378 - - 0 - 0.00%
2025-04-11 0 0.395 0.395 0.405 0.395 0.400 16,000 6,390 0.3994 0.368 0.368 0.378 0.368 0.373 17,155 0.3725 0.00%
2025-04-10 0 0.395 0.395 0.405 0.395 0.400 62,000 24,690 0.3982 0.368 0.368 0.378 0.368 0.373 66,474 0.3714 -1.25%
2025-04-09 0 0.400 0.400 0.405 0.385 0.400 142,000 55,620 0.3917 0.373 0.373 0.378 0.359 0.373 152,247 0.3653 0.00%
2025-04-08 0 0.400 0.400 0.410 0.395 0.400 80,000 31,800 0.3975 0.373 0.373 0.382 0.368 0.373 85,773 0.3707 1.27%
2025-04-07 0 0.395 0.380 0.395 0.350 0.415 934,000 363,090 0.3887 0.368 0.354 0.368 0.326 0.387 1,001,401 0.3626 -4.82%
2025-04-03 0 0.415 0.415 0.430 - - 0 0 - 0.387 0.387 0.401 - - 0 - 0.00%
2025-04-02 0 0.415 0.415 0.430 - - 0 0 - 0.387 0.387 0.401 - - 0 - 0.00%
2025-04-01 0 0.415 0.415 0.430 - - 0 0 - 0.387 0.387 0.401 - - 0 - 0.00%
2025-03-31 0 0.415 0.415 0.430 0.410 0.430 122,000 51,970 0.4260 0.387 0.387 0.401 0.382 0.401 130,804 0.3973 -1.19%
2025-03-28 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.392 0.392 0.401 0.392 0.392 32,165 0.3917 0.00%
2025-03-27 0 0.420 0.420 0.435 0.420 0.425 22,000 9,340 0.4245 0.392 0.392 0.406 0.392 0.396 23,588 0.3960 -2.33%
2025-03-26 0 0.430 0.430 0.440 0.425 0.445 34,000 14,790 0.4350 0.401 0.401 0.410 0.396 0.415 36,454 0.4057 -3.37%
2025-03-25 0 0.445 0.425 0.445 0.420 0.445 150,000 66,500 0.4433 0.415 0.396 0.415 0.392 0.415 160,825 0.4135 5.95%
2025-03-24 0 0.420 0.420 0.440 0.415 0.445 156,000 65,160 0.4177 0.392 0.392 0.410 0.387 0.415 167,258 0.3896 -2.33%
2025-03-21 0 0.430 0.430 0.435 0.425 0.435 52,000 22,430 0.4313 0.401 0.401 0.406 0.396 0.406 55,753 0.4023 -2.27%
2025-03-20 0 0.440 0.430 0.440 0.425 0.440 304,000 130,730 0.4300 0.410 0.401 0.410 0.396 0.410 325,938 0.4011 3.53%
2025-03-19 0 0.425 0.425 0.445 0.420 0.430 16,000 6,840 0.4275 0.396 0.396 0.415 0.392 0.401 17,155 0.3987 -4.49%
2025-03-18 0 0.445 0.430 0.445 - - 0 0 - 0.415 0.401 0.415 - - 0 - 0.00%
2025-03-17 0 0.445 0.415 0.450 0.420 0.445 350,000 150,530 0.4301 0.415 0.387 0.420 0.392 0.415 375,257 0.4011 4.46%
2025-03-14 0 0.440 0.440 0.450 0.425 0.435 216,000 93,610 0.4334 0.397 0.397 0.406 0.384 0.393 239,198 0.3913 1.15%
2025-03-13 0 0.435 0.430 0.460 - - 0 0 - 0.393 0.388 0.415 - - 0 - 0.00%
2025-03-12 0 0.435 0.435 0.440 0.425 0.445 148,000 64,920 0.4386 0.393 0.393 0.397 0.384 0.402 163,895 0.3961 2.35%
2025-03-11 0 0.425 0.425 0.440 0.425 0.430 252,000 108,350 0.4300 0.384 0.384 0.397 0.384 0.388 279,065 0.3883 -1.16%
2025-03-10 0 0.430 0.430 0.435 0.425 0.430 34,000 14,520 0.4271 0.388 0.388 0.393 0.384 0.388 37,652 0.3856 0.00%
2025-03-07 0 0.430 0.420 0.440 0.430 0.430 100,000 43,000 0.4300 0.388 0.379 0.397 0.388 0.388 110,740 0.3883 2.38%
2025-03-06 0 0.420 0.420 0.425 0.420 0.425 88,000 36,990 0.4203 0.379 0.379 0.384 0.379 0.384 97,451 0.3796 -1.18%
2025-03-05 0 0.425 0.420 0.430 0.425 0.430 36,704 15,745 0.4290 0.384 0.379 0.388 0.384 0.388 40,646 0.3874 -1.16%
2025-03-04 0 0.430 0.425 0.430 0.425 0.430 88,000 37,530 0.4265 0.388 0.384 0.388 0.384 0.388 97,451 0.3851 1.18%
2025-03-03 0 0.425 0.420 0.425 0.420 0.425 222,000 93,660 0.4219 0.384 0.379 0.384 0.379 0.384 245,843 0.3810 2.41%
2025-02-28 0 0.415 0.415 0.425 0.415 0.430 228,000 96,790 0.4245 0.375 0.375 0.384 0.375 0.388 252,487 0.3833 2.47%
2025-02-27 0 0.405 0.405 0.420 0.405 0.420 860,000 352,840 0.4103 0.366 0.366 0.379 0.366 0.379 952,363 0.3705 -3.57%
2025-02-26 0 0.420 0.420 0.430 0.420 0.430 50,000 21,060 0.4212 0.379 0.379 0.388 0.379 0.388 55,370 0.3804 1.20%
2025-02-25 0 0.415 0.410 0.420 0.400 0.415 232,000 95,250 0.4106 0.375 0.370 0.379 0.361 0.375 256,917 0.3707 2.47%
2025-02-24 0 0.405 0.405 0.415 0.405 0.405 10,000 4,050 0.4050 0.366 0.366 0.375 0.366 0.366 11,074 0.3657 -1.22%
2025-02-21 0 0.410 0.410 0.415 0.410 0.415 372,000 153,080 0.4115 0.370 0.370 0.375 0.370 0.375 411,953 0.3716 0.00%
2025-02-20 0 0.410 0.410 0.420 0.410 0.420 4,000 1,660 0.4150 0.370 0.370 0.379 0.370 0.379 4,430 0.3748 -2.38%
2025-02-19 0 0.420 0.415 0.430 0.420 0.420 30,000 12,600 0.4200 0.379 0.375 0.388 0.379 0.379 33,222 0.3793 0.00%
2025-02-18 0 0.420 0.420 0.425 0.420 0.425 8,000 3,390 0.4238 0.379 0.379 0.384 0.379 0.384 8,859 0.3827 0.00%
2025-02-17 0 0.420 0.420 0.430 0.420 0.420 4,000 1,680 0.4200 0.379 0.379 0.388 0.379 0.379 4,430 0.3793 1.20%
2025-02-14 0 0.415 0.415 0.420 0.415 0.420 20,000 8,360 0.4180 0.375 0.375 0.379 0.375 0.379 22,148 0.3775 0.00%
2025-02-13 0 0.415 0.415 0.425 0.415 0.415 16,000 6,680 0.4175 0.375 0.375 0.384 0.375 0.375 17,718 0.3770 0.00%
2025-02-12 0 0.415 0.415 0.425 0.410 0.415 50,000 20,740 0.4148 0.375 0.375 0.384 0.370 0.375 55,370 0.3746 0.00%
2025-02-11 0 0.415 0.415 0.425 - - 0 0 - 0.375 0.375 0.384 - - 0 - 0.00%
2025-02-10 0 0.415 0.415 0.430 0.410 0.415 82,000 34,020 0.4149 0.375 0.375 0.388 0.370 0.375 90,807 0.3746 0.00%
2025-02-07 0 0.415 0.415 0.420 0.415 0.415 8,000 3,320 0.4150 0.375 0.375 0.379 0.375 0.375 8,859 0.3748 -1.19%
2025-02-06 0 0.420 0.410 0.420 - - 0 0 - 0.379 0.370 0.379 - - 0 - 0.00%
2025-02-05 0 0.420 0.410 0.430 - - 0 0 - 0.379 0.370 0.388 - - 0 - 0.00%
2025-02-04 0 0.420 0.420 0.430 0.410 0.420 22,000 9,200 0.4182 0.379 0.379 0.388 0.370 0.379 24,363 0.3776 -1.18%
2025-02-03 0 0.425 0.420 0.425 - - 0 0 - 0.384 0.379 0.384 - - 0 - 0.00%
2025-01-28 0 0.425 0.420 0.425 - - 0 0 - 0.384 0.379 0.384 - - 0 - -2.30%
2025-01-27 0 0.435 0.410 0.435 0.435 0.435 20,000 8,700 0.4350 0.393 0.370 0.393 0.393 0.393 22,148 0.3928 2.35%
2025-01-24 0 0.425 0.415 0.425 0.425 0.425 58,000 24,650 0.4250 0.384 0.375 0.384 0.384 0.384 64,229 0.3838 2.41%
2025-01-23 0 0.415 0.410 0.415 0.410 0.415 12,000 4,950 0.4125 0.375 0.370 0.375 0.370 0.375 13,289 0.3725 -1.19%
2025-01-22 0 0.420 0.410 0.425 0.410 0.420 20,150 8,278 0.4108 0.379 0.370 0.384 0.370 0.379 22,314 0.3710 2.44%
2025-01-21 0 0.410 0.410 0.420 - - 0 0 - 0.370 0.370 0.379 - - 0 - 0.00%
2025-01-20 0 0.410 0.410 0.415 0.405 0.415 52,000 21,560 0.4146 0.370 0.370 0.375 0.366 0.375 57,585 0.3744 0.00%
2025-01-17 0 0.410 0.405 0.420 0.410 0.410 8,000 3,280 0.4100 0.370 0.366 0.379 0.370 0.370 8,859 0.3702 1.23%
2025-01-16 0 0.405 0.400 0.420 - - 0 0 - 0.366 0.361 0.379 - - 0 - 0.00%
2025-01-15 0 0.405 0.400 0.420 - - 0 0 - 0.366 0.361 0.379 - - 0 - 0.00%
2025-01-14 0 0.405 0.400 0.425 - - 0 0 - 0.366 0.361 0.384 - - 0 - 0.00%
2025-01-13 0 0.405 0.405 0.425 - - 0 0 - 0.366 0.366 0.384 - - 0 - 0.00%
2025-01-10 0 0.405 0.400 0.410 0.400 0.405 48,000 19,340 0.4029 0.366 0.361 0.370 0.361 0.366 53,155 0.3638 -2.41%
2025-01-09 0 0.415 0.405 0.415 - - 0 0 - 0.375 0.366 0.375 - - 0 - 0.00%
2025-01-08 0 0.415 0.405 0.415 - - 0 0 - 0.375 0.366 0.375 - - 0 - 0.00%
2025-01-07 0 0.415 0.405 0.435 - - 0 0 - 0.375 0.366 0.393 - - 0 - 0.00%
2025-01-06 0 0.415 0.410 0.435 - - 0 0 - 0.375 0.370 0.393 - - 0 - 0.00%
2025-01-03 0 0.415 0.405 0.415 0.400 0.440 270,000 110,520 0.4093 0.375 0.366 0.375 0.361 0.397 298,998 0.3696 1.22%
2025-01-02 0 0.410 0.410 0.440 0.405 0.410 26,000 10,650 0.4096 0.370 0.370 0.397 0.366 0.370 28,792 0.3699 0.00%
2024-12-31 0 0.410 0.410 0.440 - - 0 0 - 0.370 0.370 0.397 - - 0 - 1.23%
2024-12-30 0 0.405 0.405 0.410 0.400 0.405 4,000 1,610 0.4025 0.366 0.366 0.370 0.361 0.366 4,430 0.3635 1.25%
2024-12-27 0 0.400 0.400 0.440 0.400 0.405 30,000 12,140 0.4047 0.361 0.361 0.397 0.361 0.366 33,222 0.3654 -2.44%
2024-12-24 0 0.410 0.400 0.410 - - 0 0 - 0.370 0.361 0.370 - - 0 - 0.00%
2024-12-23 0 0.410 0.405 0.440 - - 0 0 - 0.370 0.366 0.397 - - 0 - 0.00%
2024-12-20 0 0.410 0.405 0.410 0.405 0.410 16,000 6,540 0.4088 0.370 0.366 0.370 0.366 0.370 17,718 0.3691 0.00%
2024-12-19 0 0.410 0.405 0.420 - - 0 0 - 0.370 0.366 0.379 - - 0 - 0.00%
2024-12-18 0 0.410 0.405 0.435 0.410 0.435 26,000 10,760 0.4138 0.370 0.366 0.393 0.370 0.393 28,792 0.3737 0.00%
2024-12-17 0 0.410 0.405 0.440 0.405 0.420 248,000 102,200 0.4121 0.370 0.366 0.397 0.366 0.379 274,635 0.3721 0.00%
2024-12-16 0 0.410 0.410 0.435 - - 0 0 - 0.370 0.370 0.393 - - 0 - 0.00%
2024-12-13 0 0.410 0.410 0.425 - - 0 0 - 0.370 0.370 0.384 - - 0 - 0.00%
2024-12-12 0 0.410 0.410 0.425 0.410 0.410 16,000 6,490 0.4056 0.370 0.370 0.384 0.370 0.370 17,718 0.3663 0.00%
2024-12-11 0 0.410 0.400 0.435 0.410 0.410 130,000 53,300 0.4100 0.370 0.361 0.393 0.370 0.370 143,962 0.3702 0.00%
2024-12-10 0 0.410 0.410 0.420 - - 0 0 - 0.370 0.370 0.379 - - 0 - 1.23%
2024-12-09 0 0.425 0.430 0.435 0.425 0.435 14,000 6,060 0.4329 0.366 0.370 0.374 0.366 0.374 16,269 0.3725 -2.30%
2024-12-06 0 0.435 0.430 0.435 0.430 0.440 46,000 20,040 0.4357 0.374 0.370 0.374 0.370 0.379 53,456 0.3749 0.00%
2024-12-05 0 0.435 0.435 0.440 0.435 0.435 28,000 12,200 0.4357 0.374 0.374 0.379 0.374 0.374 32,538 0.3749 0.00%
2024-12-04 0 0.435 0.435 0.440 0.430 0.430 4,000 1,720 0.4300 0.374 0.374 0.379 0.370 0.370 4,648 0.3700 2.35%
2024-12-03 0 0.425 0.425 0.440 0.425 0.440 14,000 6,130 0.4379 0.366 0.366 0.379 0.366 0.379 16,269 0.3768 0.00%
2024-12-02 0 0.425 0.425 0.440 0.425 0.440 44,000 18,730 0.4257 0.366 0.366 0.379 0.366 0.379 51,132 0.3663 0.00%
2024-11-29 0 0.425 0.425 0.440 0.425 0.430 124,000 52,760 0.4255 0.366 0.366 0.379 0.366 0.370 144,099 0.3661 -1.16%
2024-11-28 0 0.430 0.430 0.455 0.430 0.435 12,000 5,210 0.4342 0.370 0.370 0.392 0.370 0.374 13,945 0.3736 0.00%
2024-11-27 0 0.430 0.430 0.435 0.425 0.435 6,000 2,590 0.4317 0.370 0.370 0.374 0.366 0.374 6,973 0.3715 1.18%
2024-11-26 0 0.425 0.425 0.435 - - 0 0 - 0.366 0.366 0.374 - - 0 - 0.00%
2024-11-25 0 0.425 0.425 0.430 0.410 0.430 12,000 5,120 0.4267 0.366 0.366 0.370 0.353 0.370 13,945 0.3672 1.19%
2024-11-22 0 0.420 0.420 0.430 0.410 0.420 102,000 42,820 0.4198 0.361 0.361 0.370 0.353 0.361 118,533 0.3613 0.00%
2024-11-21 0 0.420 0.420 0.430 0.410 0.410 18,000 7,380 0.4100 0.361 0.361 0.370 0.353 0.353 20,918 0.3528 0.00%
2024-11-20 0 0.420 0.410 0.425 - - 0 0 - 0.361 0.353 0.366 - - 0 - 0.00%
2024-11-19 0 0.420 0.420 0.430 0.420 0.420 22,000 9,240 0.4200 0.361 0.361 0.370 0.361 0.361 25,566 0.3614 0.00%
2024-11-18 0 0.420 0.420 0.430 0.420 0.420 24,000 10,080 0.4200 0.361 0.361 0.370 0.361 0.361 27,890 0.3614 0.00%
2024-11-15 0 0.420 0.420 0.430 0.415 0.430 4,000 1,690 0.4225 0.361 0.361 0.370 0.357 0.370 4,648 0.3636 0.00%
2024-11-14 0 0.420 0.420 0.430 0.410 0.415 10,000 4,140 0.4140 0.361 0.361 0.370 0.353 0.357 11,621 0.3563 1.20%
2024-11-13 0 0.415 0.415 0.430 0.410 0.425 32,000 13,520 0.4225 0.357 0.357 0.370 0.353 0.366 37,187 0.3636 -1.19%
2024-11-12 0 0.420 0.420 0.425 0.415 0.420 56,000 23,470 0.4191 0.361 0.361 0.366 0.357 0.361 65,077 0.3607 1.20%
2024-11-11 0 0.415 0.415 0.440 0.415 0.430 162,000 68,360 0.4220 0.357 0.357 0.379 0.357 0.370 188,258 0.3631 -3.49%
2024-11-08 0 0.430 0.425 0.430 0.425 0.430 372,000 159,910 0.4299 0.370 0.366 0.370 0.366 0.370 432,296 0.3699 0.00%
2024-11-07 0 0.430 0.430 0.445 - - 0 0 - 0.370 0.370 0.383 - - 0 - 0.00%
2024-11-06 0 0.430 0.430 0.440 0.430 0.440 102,000 44,750 0.4387 0.370 0.370 0.379 0.370 0.379 118,533 0.3775 0.00%
2024-11-05 0 0.430 0.430 0.440 0.420 0.430 192,000 80,950 0.4216 0.370 0.370 0.379 0.361 0.370 223,120 0.3628 0.00%
2024-11-04 0 0.430 0.425 0.440 0.425 0.430 102,000 43,560 0.4271 0.370 0.366 0.379 0.366 0.370 118,533 0.3675 0.00%
2024-11-01 0 0.430 0.430 0.435 0.425 0.430 62,000 26,650 0.4298 0.370 0.370 0.374 0.366 0.370 72,049 0.3699 0.00%
2024-10-31 0 0.430 0.425 0.430 0.425 0.440 438,000 189,230 0.4320 0.370 0.366 0.370 0.366 0.379 508,994 0.3718 -1.15%
2024-10-30 0 0.435 0.430 0.435 0.430 0.435 30,000 13,040 0.4347 0.374 0.370 0.374 0.370 0.374 34,863 0.3740 -1.14%
2024-10-29 0 0.440 0.435 0.445 0.435 0.445 386,000 170,390 0.4414 0.379 0.374 0.383 0.374 0.383 448,565 0.3799 -1.12%
2024-10-28 0 0.445 0.445 0.455 0.445 0.460 12,000 5,490 0.4575 0.383 0.383 0.392 0.383 0.396 13,945 0.3937 -3.26%
2024-10-25 0 0.460 0.445 0.460 0.440 0.460 62,000 28,030 0.4521 0.396 0.383 0.396 0.379 0.396 72,049 0.3890 3.37%
2024-10-24 0 0.445 0.440 0.460 - - 0 0 - 0.383 0.379 0.396 - - 0 - 0.00%
2024-10-23 0 0.445 0.445 0.455 0.445 0.480 72,000 34,490 0.4790 0.383 0.383 0.392 0.383 0.413 83,670 0.4122 -2.20%
2024-10-22 0 0.455 0.440 0.460 0.440 0.455 20,000 8,910 0.4455 0.392 0.379 0.396 0.379 0.392 23,242 0.3834 0.00%
2024-10-21 0 0.455 0.445 0.460 - - 0 0 - 0.392 0.383 0.396 - - 0 - 0.00%
2024-10-18 0 0.455 0.450 0.465 0.455 0.455 8,000 3,640 0.4550 0.392 0.387 0.400 0.392 0.392 9,297 0.3915 1.11%
2024-10-17 0 0.450 0.445 0.460 - - 0 0 - 0.387 0.383 0.396 - - 0 - 0.00%
2024-10-16 0 0.450 0.445 0.455 0.450 0.450 16,000 7,200 0.4500 0.387 0.383 0.392 0.387 0.387 18,593 0.3872 0.00%
2024-10-15 0 0.450 0.445 0.460 0.440 0.450 42,763 19,140 0.4476 0.387 0.383 0.396 0.379 0.387 49,694 0.3852 -2.17%
2024-10-14 0 0.460 0.440 0.470 0.430 0.465 444,000 203,930 0.4593 0.396 0.379 0.404 0.370 0.400 515,966 0.3952 -1.08%
2024-10-10 0 0.465 0.460 0.465 0.455 0.465 72,000 33,160 0.4606 0.400 0.396 0.400 0.392 0.400 83,670 0.3963 2.20%
2024-10-09 0 0.455 0.455 0.460 0.455 0.460 114,000 52,130 0.4573 0.392 0.392 0.396 0.392 0.396 132,478 0.3935 -1.09%
2024-10-08 0 0.460 0.460 0.470 0.460 0.480 174,038 81,737 0.4697 0.396 0.396 0.404 0.396 0.413 202,247 0.4041 -4.17%
2024-10-07 0 0.480 0.480 0.485 0.460 0.485 802,000 382,240 0.4766 0.413 0.413 0.417 0.396 0.417 931,993 0.4101 6.67%
2024-10-04 0 0.450 0.450 0.465 0.440 0.460 126,000 56,560 0.4489 0.387 0.387 0.400 0.379 0.396 146,423 0.3863 -2.17%
2024-10-03 0 0.460 0.460 0.465 0.455 0.480 750,000 348,250 0.4643 0.396 0.396 0.400 0.392 0.413 871,564 0.3996 -1.08%
2024-10-02 0 0.465 0.460 0.465 0.440 0.465 908,000 405,150 0.4462 0.400 0.396 0.400 0.379 0.400 1,055,174 0.3840 3.33%
2024-09-30 0 0.450 0.450 0.460 0.425 0.450 798,000 356,810 0.4471 0.387 0.387 0.396 0.366 0.387 927,344 0.3848 0.00%
2024-09-27 0 0.450 0.430 0.450 0.420 0.450 1,034,000 454,120 0.4392 0.387 0.370 0.387 0.361 0.387 1,201,597 0.3779 3.45%
2024-09-26 0 0.435 0.430 0.435 0.380 0.450 3,642,000 1,525,710 0.4189 0.374 0.370 0.374 0.327 0.387 4,232,316 0.3605 -6.45%
2024-09-25 0 0.465 0.460 0.470 0.460 0.470 110,000 51,210 0.4655 0.400 0.396 0.404 0.396 0.404 127,829 0.4006 0.00%
2024-09-24 0 0.465 0.450 0.470 0.435 0.465 346,000 155,190 0.4485 0.400 0.387 0.404 0.374 0.400 402,082 0.3860 6.90%
2024-09-23 0 0.435 0.435 0.445 0.435 0.440 112,000 49,220 0.4395 0.374 0.374 0.383 0.374 0.379 130,154 0.3782 0.00%
2024-09-20 0 0.435 0.430 0.435 0.430 0.435 288,000 124,700 0.4330 0.374 0.370 0.374 0.370 0.374 334,681 0.3726 0.00%
2024-09-19 0 0.435 0.435 0.440 0.430 0.435 302,000 131,360 0.4350 0.374 0.374 0.379 0.370 0.374 350,950 0.3743 0.00%
2024-09-17 0 0.435 0.430 0.435 0.430 0.435 124,000 53,930 0.4349 0.374 0.370 0.374 0.370 0.374 144,099 0.3743 0.00%
2024-09-16 0 0.435 0.430 0.435 - - 0 0 - 0.374 0.370 0.374 - - 0 - 0.00%
2024-09-13 0 0.435 0.425 0.435 - - 0 0 - 0.374 0.366 0.374 - - 0 - 0.00%
2024-09-12 0 0.435 0.425 0.435 - - 0 0 - 0.374 0.366 0.374 - - 0 - 0.00%
2024-09-11 0 0.435 0.430 0.435 0.425 0.435 96,000 41,580 0.4331 0.374 0.370 0.374 0.366 0.374 111,560 0.3727 0.00%
2024-09-10 0 0.435 0.430 0.435 0.430 0.435 52,000 22,610 0.4348 0.374 0.370 0.374 0.370 0.374 60,428 0.3742 1.16%
2024-09-09 0 0.430 0.430 0.440 0.430 0.430 6,000 2,580 0.4300 0.370 0.370 0.379 0.370 0.370 6,973 0.3700 -1.15%
2024-09-05 0 0.435 0.430 0.440 - - 0 0 - 0.374 0.370 0.379 - - 0 - 0.00%
2024-09-04 0 0.435 0.435 0.440 - - 0 0 - 0.374 0.374 0.379 - - 0 - 0.00%
2024-09-03 0 0.435 0.435 0.440 0.435 0.440 34,000 14,940 0.4394 0.374 0.374 0.379 0.374 0.379 39,511 0.3781 0.00%
2024-09-02 0 0.435 0.435 0.440 0.435 0.440 110,000 48,360 0.4396 0.374 0.374 0.379 0.374 0.379 127,829 0.3783 0.00%
2024-08-30 0 0.435 0.430 0.440 0.430 0.435 78,000 33,920 0.4349 0.374 0.370 0.379 0.370 0.374 90,643 0.3742 0.00%
2024-08-29 0 0.435 0.430 0.435 0.430 0.435 20,000 8,690 0.4345 0.374 0.370 0.374 0.370 0.374 23,242 0.3739 0.00%
2024-08-28 0 0.435 0.435 0.440 0.435 0.440 38,000 16,710 0.4397 0.374 0.374 0.379 0.374 0.379 44,159 0.3784 -1.14%
2024-08-27 0 0.440 0.440 0.445 0.440 0.445 28,000 12,330 0.4404 0.379 0.379 0.383 0.379 0.383 32,538 0.3789 0.00%
2024-08-26 0 0.440 0.440 0.445 0.430 0.440 24,000 10,540 0.4392 0.379 0.379 0.383 0.370 0.379 27,890 0.3779 -1.12%
2024-08-23 0 0.445 0.440 0.450 0.440 0.450 12,000 5,380 0.4483 0.383 0.379 0.387 0.379 0.387 13,945 0.3858 0.00%
2024-08-22 0 0.445 0.435 0.450 - - 0 0 - 0.383 0.374 0.387 - - 0 - 0.00%
2024-08-21 0 0.445 0.440 0.450 - - 0 0 - 0.383 0.379 0.387 - - 0 - 0.00%
2024-08-20 0 0.445 0.445 0.450 0.440 0.445 52,000 23,080 0.4438 0.383 0.383 0.387 0.379 0.383 60,428 0.3819 -1.11%
2024-08-19 0 0.450 0.450 0.455 0.445 0.450 14,000 6,250 0.4464 0.387 0.387 0.392 0.383 0.387 16,269 0.3842 0.00%
2024-08-16 0 0.450 0.450 0.455 0.450 0.450 22,000 9,900 0.4500 0.387 0.387 0.392 0.387 0.387 25,566 0.3872 0.00%
2024-08-15 0 0.450 0.450 0.455 0.450 0.455 176,000 79,750 0.4531 0.387 0.387 0.392 0.387 0.392 204,527 0.3899 0.00%
2024-08-14 0 0.450 0.450 0.455 0.450 0.455 4,000 1,810 0.4525 0.387 0.387 0.392 0.387 0.392 4,648 0.3894 -1.10%
2024-08-13 0 0.455 0.450 0.455 - - 0 0 - 0.392 0.387 0.392 - - 0 - 0.00%
2024-08-12 0 0.455 0.450 0.465 0.450 0.450 56,000 25,200 0.4500 0.392 0.387 0.400 0.387 0.387 65,077 0.3872 0.00%
2024-08-09 0 0.455 0.455 0.460 0.455 0.455 60,000 27,300 0.4550 0.392 0.392 0.396 0.392 0.392 69,725 0.3915 -1.09%
2024-08-08 0 0.460 0.455 0.465 0.455 0.460 66,000 30,350 0.4598 0.396 0.392 0.400 0.392 0.396 76,698 0.3957 0.00%
2024-08-07 0 0.460 0.460 0.465 0.455 0.455 52,000 24,160 0.4646 0.396 0.396 0.400 0.392 0.392 60,428 0.3998 -1.08%
2024-08-06 0 0.465 0.455 0.470 0.460 0.460 10,000 4,600 0.4600 0.400 0.392 0.404 0.396 0.396 11,621 0.3958 0.00%
2024-08-05 0 0.465 0.460 0.465 0.465 0.465 10,000 4,650 0.4650 0.400 0.396 0.400 0.400 0.400 11,621 0.4001 -1.06%
2024-08-02 0 0.470 0.465 0.470 - - 0 0 - 0.404 0.400 0.404 - - 0 - 0.00%
2024-08-01 0 0.470 0.465 0.470 - - 0 0 - 0.404 0.400 0.404 - - 0 - 0.00%
2024-07-31 0 0.470 0.465 0.470 - - 0 0 - 0.404 0.400 0.404 - - 0 - 0.00%
2024-07-30 0 0.470 0.460 0.470 - - 0 0 - 0.404 0.396 0.404 - - 0 - 0.00%
2024-07-29 0 0.470 0.460 0.475 - - 0 0 - 0.404 0.396 0.409 - - 0 - 0.00%
2024-07-26 0 0.470 0.460 0.475 - - 0 0 - 0.404 0.396 0.409 - - 0 - 0.00%
2024-07-25 0 0.470 0.460 0.475 0.470 0.470 10,000 4,700 0.4700 0.404 0.396 0.409 0.404 0.404 11,621 0.4044 0.00%
2024-07-24 0 0.470 0.470 0.480 0.470 0.470 14,000 6,580 0.4700 0.404 0.404 0.413 0.404 0.404 16,269 0.4044 -1.05%
2024-07-23 0 0.475 0.470 0.485 - - 0 0 - 0.409 0.404 0.417 - - 0 - 0.00%
2024-07-22 0 0.475 0.470 0.475 0.475 0.485 184,000 88,290 0.4798 0.409 0.404 0.409 0.409 0.417 213,824 0.4129 1.06%
2024-07-19 0 0.470 0.465 0.470 - - 0 0 - 0.404 0.400 0.404 - - 0 - 0.00%
2024-07-18 0 0.470 0.465 0.480 - - 0 0 - 0.404 0.400 0.413 - - 0 - 0.00%
2024-07-17 0 0.470 0.470 0.480 0.465 0.470 4,000 1,870 0.4675 0.404 0.404 0.413 0.400 0.404 4,648 0.4023 0.00%
2024-07-16 0 0.470 0.460 0.475 0.460 0.470 102,000 47,920 0.4698 0.404 0.396 0.409 0.396 0.404 118,533 0.4043 -1.05%
2024-07-15 0 0.475 0.470 0.480 - - 0 0 - 0.409 0.404 0.413 - - 0 - 0.00%
2024-07-12 0 0.475 0.475 0.480 0.460 0.475 196,000 91,210 0.4654 0.409 0.409 0.413 0.396 0.409 227,769 0.4004 2.15%
2024-07-11 0 0.465 0.465 0.475 0.465 0.475 66,000 31,020 0.4700 0.400 0.400 0.409 0.400 0.409 76,698 0.4044 0.00%
2024-07-10 0 0.465 0.460 0.475 - - 0 0 - 0.400 0.396 0.409 - - 0 - 0.00%
2024-07-09 0 0.465 0.465 0.475 0.460 0.460 54,000 25,100 0.4648 0.400 0.400 0.409 0.396 0.396 62,753 0.4000 0.00%
2024-07-08 0 0.465 0.460 0.470 0.455 0.465 66,000 30,540 0.4627 0.400 0.396 0.404 0.392 0.400 76,698 0.3982 0.00%
2024-07-05 0 0.465 0.460 0.470 0.460 0.470 32,000 15,050 0.4703 0.400 0.396 0.404 0.396 0.404 37,187 0.4047 -1.06%
2024-07-04 0 0.470 0.470 0.480 0.465 0.490 442,000 208,470 0.4717 0.404 0.404 0.413 0.400 0.422 513,642 0.4059 3.30%
2024-07-03 0 0.455 0.455 0.470 0.450 0.500 616,000 287,370 0.4665 0.392 0.392 0.404 0.387 0.430 715,845 0.4014 -10.78%
2024-07-02 0 0.510 0.495 0.510 - - 0 0 - 0.439 0.426 0.439 - - 0 - -1.92%
2024-06-28 0 0.520 0.495 0.520 0.510 0.520 50,000 25,760 0.5152 0.447 0.426 0.447 0.439 0.447 58,104 0.4433 1.96%
2024-06-27 0 0.510 0.495 0.510 - - 0 0 - 0.439 0.426 0.439 - - 0 - -1.92%
2024-06-26 0 0.520 0.495 0.560 0.495 0.520 74,000 37,030 0.5004 0.447 0.426 0.482 0.426 0.447 85,994 0.4306 1.96%
2024-06-25 0 0.510 0.495 0.510 - - 0 0 - 0.439 0.426 0.439 - - 0 - -1.92%
2024-06-24 0 0.520 0.520 0.530 0.500 0.520 244,000 125,280 0.5134 0.447 0.447 0.456 0.430 0.447 283,549 0.4418 0.00%
2024-06-21 0 0.520 0.495 0.520 0.490 0.520 302,000 152,950 0.5065 0.447 0.426 0.447 0.422 0.447 350,950 0.4358 6.12%
2024-06-20 0 0.490 0.485 0.490 0.485 0.490 98,000 47,800 0.4878 0.422 0.417 0.422 0.417 0.422 113,884 0.4197 -1.01%
2024-06-19 0 0.495 0.490 0.495 - - 0 0 - 0.426 0.422 0.426 - - 0 - 0.00%
2024-06-18 0 0.495 0.490 0.500 - - 0 0 - 0.426 0.422 0.430 - - 0 - 0.00%
2024-06-17 0 0.495 0.490 0.500 0.485 0.495 64,000 31,610 0.4939 0.426 0.422 0.430 0.417 0.426 74,373 0.4250 0.00%
2024-06-14 0 0.495 0.490 0.500 - - 0 0 - 0.426 0.422 0.430 - - 0 - 0.00%
2024-06-13 0 0.495 0.495 0.500 - - 0 0 - 0.426 0.426 0.430 - - 0 - 0.00%
2024-06-12 0 0.495 0.485 0.500 0.490 0.495 135,380 66,471 0.4910 0.426 0.417 0.430 0.422 0.426 157,323 0.4225 -1.00%
2024-06-11 0 0.500 0.495 0.500 0.500 0.500 46,000 23,000 0.5000 0.430 0.426 0.430 0.430 0.430 53,456 0.4303 -3.85%
2024-06-07 0 0.520 0.500 0.520 0.510 0.520 64,000 32,740 0.5116 0.447 0.430 0.447 0.439 0.447 74,373 0.4402 1.96%
2024-06-06 0 0.510 0.510 0.520 0.510 0.520 53,000 27,540 0.5196 0.439 0.439 0.447 0.439 0.447 61,591 0.4471 -1.92%
2024-06-05 0 0.520 0.510 0.520 0.530 0.530 20,000 10,600 0.5300 0.447 0.439 0.447 0.456 0.456 23,242 0.4561 0.00%
2024-06-04 0 0.520 0.510 0.520 0.520 0.520 20,000 10,400 0.5200 0.447 0.439 0.447 0.447 0.447 23,242 0.4475 0.00%
2024-06-03 0 0.520 0.510 0.530 0.510 0.520 18,000 9,300 0.5167 0.447 0.439 0.456 0.439 0.447 20,918 0.4446 -1.89%
2024-05-31 0 0.530 0.510 0.530 0.510 0.530 52,000 26,920 0.5177 0.456 0.439 0.456 0.439 0.456 60,428 0.4455 1.92%
2024-05-30 0 0.520 0.510 0.530 0.510 0.520 36,000 18,680 0.5189 0.447 0.439 0.456 0.439 0.447 41,835 0.4465 -1.89%
2024-05-29 0 0.530 0.510 0.540 0.530 0.530 20,000 10,600 0.5300 0.456 0.439 0.465 0.456 0.456 23,242 0.4561 0.00%
2024-05-28 0 0.530 0.510 0.540 0.510 0.530 317,000 162,720 0.5133 0.456 0.439 0.465 0.439 0.456 368,381 0.4417 0.00%
2024-05-27 0 0.530 0.510 0.530 - - 0 0 - 0.456 0.439 0.456 - - 0 - 0.00%
2024-05-24 0 0.530 0.510 0.530 - - 0 0 - 0.456 0.439 0.456 - - 0 - 0.00%
2024-05-23 0 0.530 0.520 0.530 0.520 0.530 94,000 49,020 0.5215 0.456 0.447 0.456 0.447 0.456 109,236 0.4488 0.00%
2024-05-22 0 0.530 0.520 0.530 0.520 0.540 180,000 94,240 0.5236 0.456 0.447 0.456 0.447 0.465 209,175 0.4505 3.92%
2024-05-21 0 0.510 0.500 0.510 0.510 0.530 140,000 71,640 0.5117 0.439 0.430 0.439 0.439 0.456 162,692 0.4403 -1.92%
2024-05-20 0 0.520 0.510 0.530 0.510 0.540 86,000 44,740 0.5202 0.447 0.439 0.456 0.439 0.465 99,939 0.4477 -1.89%
2024-05-17 0 0.530 0.520 0.530 0.520 0.540 78,000 41,420 0.5310 0.456 0.447 0.456 0.447 0.465 90,643 0.4570 0.00%
2024-05-16 0 0.530 0.530 0.550 0.520 0.530 390,000 202,820 0.5201 0.456 0.456 0.473 0.447 0.456 453,213 0.4475 0.00%
2024-05-14 0 0.530 0.520 0.540 0.520 0.540 92,000 49,140 0.5341 0.456 0.447 0.465 0.447 0.465 106,912 0.4596 -1.85%
2024-05-13 0 0.540 0.530 0.550 0.530 0.540 224,000 120,220 0.5367 0.465 0.456 0.473 0.456 0.465 260,307 0.4618 3.85%
2024-05-10 0 0.520 0.520 0.530 0.520 0.530 136,000 71,140 0.5231 0.447 0.447 0.456 0.447 0.456 158,044 0.4501 0.00%
2024-05-09 0 0.520 0.510 0.530 - - 0 0 - 0.447 0.439 0.456 - - 0 - 0.00%
2024-05-08 0 0.520 0.510 0.530 - - 0 0 - 0.447 0.439 0.456 - - 0 - 0.00%
2024-05-07 0 0.520 0.520 0.530 0.510 0.530 454,000 235,160 0.5180 0.447 0.447 0.456 0.439 0.456 527,587 0.4457 4.00%
2024-05-06 0 0.500 0.500 0.510 0.500 0.510 76,000 38,020 0.5003 0.430 0.430 0.439 0.430 0.439 88,319 0.4305 -1.96%
2024-05-03 0 0.510 0.500 0.510 0.510 0.510 30,000 15,300 0.5100 0.439 0.430 0.439 0.439 0.439 34,863 0.4389 0.00%
2024-05-02 0 0.510 0.500 0.510 0.500 0.510 212,000 107,620 0.5076 0.439 0.430 0.439 0.430 0.439 246,362 0.4368 2.00%
2024-04-30 0 0.500 0.490 0.510 0.500 0.500 350,000 175,000 0.5000 0.430 0.422 0.439 0.430 0.430 406,730 0.4303 0.00%
2024-04-29 0 0.500 0.490 0.500 0.490 0.500 32,000 15,700 0.4906 0.430 0.422 0.430 0.422 0.430 37,187 0.4222 1.01%
2024-04-26 0 0.495 0.495 0.510 0.480 0.520 436,000 217,220 0.4982 0.426 0.426 0.439 0.413 0.447 506,669 0.4287 2.06%
2024-04-25 0 0.485 0.485 0.500 0.485 0.485 32,000 15,520 0.4850 0.417 0.417 0.430 0.417 0.417 37,187 0.4174 0.00%
2024-04-24 0 0.485 0.480 0.485 0.480 0.485 102,000 49,460 0.4849 0.417 0.413 0.417 0.413 0.417 118,533 0.4173 1.04%
2024-04-23 0 0.480 0.480 0.490 0.495 0.495 202,000 96,990 0.4801 0.413 0.413 0.422 0.426 0.426 234,741 0.4132 -3.03%
2024-04-22 0 0.495 0.490 0.500 0.495 0.495 6,000 2,970 0.4950 0.426 0.422 0.430 0.426 0.426 6,973 0.4260 1.02%
2024-04-19 0 0.490 0.480 0.495 0.490 0.490 26,000 12,740 0.4900 0.422 0.413 0.426 0.422 0.422 30,214 0.4217 -1.01%
2024-04-18 0 0.495 0.480 0.500 0.495 0.495 52,000 25,740 0.4950 0.426 0.413 0.430 0.426 0.426 60,428 0.4260 0.00%
2024-04-17 0 0.495 0.480 0.495 0.485 0.495 194,000 95,760 0.4936 0.426 0.413 0.426 0.417 0.426 225,445 0.4248 1.02%
2024-04-16 0 0.490 0.490 0.495 0.490 0.495 78,000 38,550 0.4942 0.422 0.422 0.426 0.422 0.426 90,643 0.4253 1.03%
2024-04-15 0 0.485 0.485 0.495 0.485 0.485 202,000 98,970 0.4900 0.417 0.417 0.426 0.417 0.417 234,741 0.4216 -2.02%
2024-04-12 0 0.495 0.490 0.495 0.485 0.495 168,000 82,410 0.4905 0.426 0.422 0.426 0.417 0.426 195,230 0.4221 2.06%
2024-04-11 0 0.485 0.475 0.490 0.485 0.490 188,000 92,080 0.4898 0.417 0.409 0.422 0.417 0.422 218,472 0.4215 1.04%
2024-04-10 0 0.480 0.470 0.485 0.480 0.485 60,000 29,050 0.4842 0.413 0.404 0.417 0.413 0.417 69,725 0.4166 -1.03%
2024-04-09 0 0.485 0.475 0.485 0.480 0.485 126,000 61,100 0.4849 0.417 0.409 0.417 0.413 0.417 146,423 0.4173 1.04%
2024-04-08 0 0.480 0.480 0.485 0.475 0.480 72,000 34,250 0.4757 0.413 0.413 0.417 0.409 0.413 83,670 0.4093 -1.03%
2024-04-05 0 0.485 0.480 0.495 0.485 0.485 18,000 8,730 0.4850 0.417 0.413 0.426 0.417 0.417 20,918 0.4174 0.00%
2024-04-03 0 0.485 0.480 0.490 0.490 0.490 50,000 24,500 0.4900 0.417 0.413 0.422 0.422 0.422 58,104 0.4217 -1.02%
2024-04-02 0 0.490 0.480 0.490 0.470 0.495 112,000 54,030 0.4824 0.422 0.413 0.422 0.404 0.426 130,154 0.4151 -1.01%
2024-03-28 0 0.495 0.485 0.495 0.485 0.495 88,000 43,530 0.4947 0.426 0.417 0.426 0.417 0.426 102,264 0.4257 0.00%
2024-03-27 0 0.495 0.480 0.495 0.485 0.495 84,000 41,560 0.4948 0.426 0.413 0.426 0.417 0.426 97,615 0.4258 1.02%
2024-03-26 0 0.490 0.485 0.495 0.480 0.500 264,000 129,410 0.4902 0.422 0.417 0.426 0.413 0.430 306,791 0.4218 2.08%
2024-03-25 0 0.480 0.480 0.495 0.480 0.480 80,000 39,570 0.4946 0.413 0.413 0.426 0.413 0.413 92,967 0.4256 0.00%
2024-03-22 0 0.480 0.475 0.500 0.470 0.500 134,000 65,680 0.4901 0.413 0.409 0.430 0.404 0.430 155,719 0.4218 -1.03%
2024-03-21 0 0.485 0.470 0.485 0.470 0.485 204,000 96,820 0.4746 0.417 0.404 0.417 0.404 0.417 237,065 0.4084 0.00%
2024-03-20 0 0.485 0.475 0.485 0.475 0.490 106,000 50,980 0.4809 0.417 0.409 0.417 0.409 0.422 123,181 0.4139 4.30%
2024-03-19 0 0.465 0.465 0.480 0.465 0.475 446,000 209,480 0.4697 0.400 0.400 0.413 0.400 0.409 518,290 0.4042 -2.11%
2024-03-18 0 0.475 0.475 0.480 0.475 0.480 24,000 11,500 0.4792 0.409 0.409 0.413 0.409 0.413 27,890 0.4123 0.64%
2024-03-15 0 0.485 0.485 0.490 0.485 0.500 214,000 105,080 0.4910 0.406 0.406 0.410 0.406 0.419 255,536 0.4112 -1.02%
2024-03-14 0 0.490 0.490 0.495 0.490 0.500 528,000 259,060 0.4906 0.410 0.410 0.415 0.410 0.419 630,481 0.4109 -1.01%
2024-03-13 0 0.495 0.490 0.495 0.485 0.495 1,022,000 500,870 0.4901 0.415 0.410 0.415 0.406 0.415 1,220,362 0.4104 0.00%
2024-03-12 0 0.495 0.485 0.495 0.450 0.495 708,000 342,900 0.4843 0.415 0.406 0.415 0.377 0.415 845,417 0.4056 6.45%
2024-03-11 0 0.465 0.465 0.475 0.450 0.500 470,000 218,820 0.4656 0.389 0.389 0.398 0.377 0.419 561,223 0.3899 3.33%
2024-03-08 0 0.450 0.445 0.450 0.450 0.470 1,078,000 487,040 0.4518 0.377 0.373 0.377 0.377 0.394 1,287,231 0.3784 -2.17%
2024-03-07 0 0.460 0.455 0.460 0.435 0.485 1,624,000 738,690 0.4549 0.385 0.381 0.385 0.364 0.406 1,939,206 0.3809 -5.15%
2024-03-06 0 0.485 0.475 0.490 0.480 0.495 792,000 383,790 0.4846 0.406 0.398 0.410 0.402 0.415 945,721 0.4058 -4.90%
2024-03-05 0 0.510 0.495 0.510 0.490 0.590 2,222,000 1,158,050 0.5212 0.427 0.415 0.427 0.410 0.494 2,653,273 0.4365 0.00%
2024-03-04 0 0.510 0.500 0.510 0.500 0.510 438,000 223,060 0.5093 0.427 0.419 0.427 0.419 0.427 523,012 0.4265 0.00%
2024-03-01 0 0.510 0.500 0.520 0.510 0.510 246,000 125,460 0.5100 0.427 0.419 0.435 0.427 0.427 293,747 0.4271 0.00%
2024-02-29 0 0.510 0.510 0.520 0.510 0.530 760,000 394,120 0.5186 0.427 0.427 0.435 0.427 0.444 907,510 0.4343 -3.77%
2024-02-28 0 0.530 0.520 0.530 0.530 0.530 806,000 427,180 0.5300 0.444 0.435 0.444 0.444 0.444 962,438 0.4439 0.00%
2024-02-27 0 0.530 0.520 0.530 0.530 0.530 40,000 21,200 0.5300 0.444 0.435 0.444 0.444 0.444 47,764 0.4439 0.00%
2024-02-26 0 0.530 0.520 0.530 0.520 0.530 430,000 226,660 0.5271 0.444 0.435 0.444 0.435 0.444 513,460 0.4414 1.92%
2024-02-23 0 0.520 0.520 0.530 0.510 0.520 212,000 108,220 0.5105 0.435 0.435 0.444 0.427 0.435 253,148 0.4275 0.00%
2024-02-22 0 0.520 0.510 0.530 0.520 0.540 122,000 64,240 0.5266 0.435 0.427 0.444 0.435 0.452 145,679 0.4410 -3.70%
2024-02-21 0 0.540 0.540 0.550 0.530 0.540 328,000 175,280 0.5344 0.452 0.452 0.461 0.444 0.452 391,662 0.4475 3.85%
2024-02-20 0 0.520 0.520 0.530 0.520 0.530 216,000 112,440 0.5206 0.435 0.435 0.444 0.435 0.444 257,924 0.4359 0.00%
2024-02-19 0 0.520 0.520 0.530 0.520 0.520 204,000 106,080 0.5200 0.435 0.435 0.444 0.435 0.435 243,595 0.4355 0.00%
2024-02-16 0 0.520 0.500 0.520 0.490 0.520 658,000 332,150 0.5048 0.435 0.419 0.435 0.410 0.435 785,713 0.4227 0.00%
2024-02-15 0 0.520 0.510 0.520 0.510 0.520 234,000 120,360 0.5144 0.435 0.427 0.435 0.427 0.435 279,418 0.4308 -1.89%
2024-02-14 0 0.530 0.500 0.530 0.510 0.530 182,000 95,020 0.5221 0.444 0.419 0.444 0.427 0.444 217,325 0.4372 0.00%
2024-02-09 0 0.530 0.520 0.530 0.530 0.530 3,000 1,590 0.5300 0.444 0.435 0.444 0.444 0.444 3,582 0.4439 1.92%
2024-02-08 0 0.520 0.520 0.530 0.520 0.530 26,000 13,560 0.5215 0.435 0.435 0.444 0.435 0.444 31,046 0.4368 -1.89%
2024-02-07 0 0.530 0.520 0.530 0.520 0.530 1,206,000 636,680 0.5279 0.444 0.435 0.444 0.435 0.444 1,440,075 0.4421 0.00%
2024-02-06 0 0.530 0.520 0.540 0.510 0.530 530,000 276,900 0.5225 0.444 0.435 0.452 0.427 0.444 632,869 0.4375 1.92%
2024-02-05 0 0.520 0.520 0.530 0.520 0.530 332,000 172,680 0.5201 0.435 0.435 0.444 0.435 0.444 396,439 0.4356 -3.70%
2024-02-02 0 0.540 0.520 0.540 0.530 0.560 447,000 239,980 0.5369 0.452 0.435 0.452 0.444 0.469 533,759 0.4496 -1.82%
2024-02-01 0 0.550 0.540 0.550 - - 0 0 - 0.461 0.452 0.461 - - 0 - 0.00%
2024-01-31 0 0.550 0.550 0.560 0.540 0.560 232,000 127,840 0.5510 0.461 0.461 0.469 0.452 0.469 277,029 0.4615 -1.79%
2024-01-30 0 0.560 0.540 0.560 0.540 0.560 850,000 467,500 0.5500 0.469 0.452 0.469 0.452 0.469 1,014,978 0.4606 0.00%
2024-01-29 0 0.560 0.550 0.570 0.560 0.560 144,000 80,640 0.5600 0.469 0.461 0.477 0.469 0.469 171,949 0.4690 1.82%
2024-01-26 0 0.550 0.540 0.560 0.550 0.560 118,000 65,780 0.5575 0.461 0.452 0.469 0.461 0.469 140,903 0.4668 -3.51%
2024-01-25 0 0.570 0.560 0.570 0.570 0.570 240,000 136,800 0.5700 0.477 0.469 0.477 0.477 0.477 286,582 0.4774 0.00%
2024-01-24 0 0.570 0.560 0.570 0.560 0.570 64,000 36,340 0.5678 0.477 0.469 0.477 0.469 0.477 76,422 0.4755 1.79%
2024-01-23 0 0.560 0.560 0.570 0.550 0.570 76,000 42,560 0.5600 0.469 0.469 0.477 0.461 0.477 90,751 0.4690 0.00%
2024-01-22 0 0.560 0.550 0.570 0.540 0.570 232,000 128,880 0.5555 0.469 0.461 0.477 0.452 0.477 277,029 0.4652 0.00%
2024-01-19 0 0.560 0.550 0.580 0.550 0.600 308,000 175,600 0.5701 0.469 0.461 0.486 0.461 0.502 367,780 0.4775 1.82%
2024-01-18 0 0.550 0.550 0.560 0.550 0.560 128,000 70,900 0.5539 0.461 0.461 0.469 0.461 0.469 152,844 0.4639 0.00%
2024-01-17 0 0.550 0.540 0.560 0.530 0.570 702,000 391,700 0.5580 0.461 0.452 0.469 0.444 0.477 838,253 0.4673 -3.51%
2024-01-16 0 0.570 0.560 0.580 0.570 0.570 376,000 214,320 0.5700 0.477 0.469 0.486 0.477 0.477 448,979 0.4774 0.00%
2024-01-15 0 0.570 0.560 0.580 0.570 0.580 48,000 27,520 0.5733 0.477 0.469 0.486 0.477 0.486 57,316 0.4801 1.79%
2024-01-12 0 0.560 0.550 0.570 0.560 0.570 1,260,000 714,880 0.5674 0.469 0.461 0.477 0.469 0.477 1,504,556 0.4751 -1.75%
2024-01-11 0 0.570 0.570 0.580 0.570 0.590 1,046,000 597,380 0.5711 0.477 0.477 0.486 0.477 0.494 1,249,020 0.4783 -1.72%
2024-01-10 0 0.580 0.580 0.590 0.580 0.590 80,000 46,580 0.5823 0.486 0.486 0.494 0.486 0.494 95,527 0.4876 1.75%
2024-01-09 0 0.570 0.570 0.580 - - 0 0 - 0.477 0.477 0.486 - - 0 - 1.79%
2024-01-08 0 0.560 0.560 0.580 0.560 0.580 34,000 19,220 0.5653 0.469 0.469 0.486 0.469 0.486 40,599 0.4734 -1.75%
2024-01-05 0 0.570 0.570 0.590 0.550 0.580 1,124,000 629,960 0.5605 0.477 0.477 0.494 0.461 0.486 1,342,160 0.4694 0.00%
2024-01-04 0 0.570 0.570 0.580 - - 0 0 - 0.477 0.477 0.486 - - 0 - 0.00%
2024-01-03 0 0.570 0.570 0.580 0.560 0.570 116,000 65,880 0.5679 0.477 0.477 0.486 0.469 0.477 138,515 0.4756 -1.72%
2024-01-02 0 0.580 0.570 0.590 0.580 0.580 40,000 23,200 0.5800 0.486 0.477 0.494 0.486 0.486 47,764 0.4857 -1.69%
2023-12-29 0 0.590 0.570 0.600 0.570 0.590 250,000 145,600 0.5824 0.494 0.477 0.502 0.477 0.494 298,523 0.4877 0.00%
2023-12-28 0 0.590 0.580 0.590 0.580 0.590 20,000 11,780 0.5890 0.494 0.486 0.494 0.486 0.494 23,882 0.4933 1.72%
2023-12-27 0 0.580 0.580 0.590 0.580 0.590 138,000 80,140 0.5807 0.486 0.486 0.494 0.486 0.494 164,785 0.4863 0.00%
2023-12-22 0 0.580 0.560 0.580 0.560 0.590 122,000 70,920 0.5813 0.486 0.469 0.486 0.469 0.494 145,679 0.4868 0.00%
2023-12-21 0 0.580 0.570 0.590 - - 0 0 - 0.486 0.477 0.494 - - 0 - 0.00%
2023-12-20 0 0.580 0.570 0.590 - - 0 0 - 0.486 0.477 0.494 - - 0 - 0.00%
2023-12-19 0 0.580 0.570 0.580 - - 0 0 - 0.486 0.477 0.486 - - 0 - -1.69%
2023-12-18 0 0.590 0.560 0.600 0.560 0.590 24,000 13,860 0.5775 0.494 0.469 0.502 0.469 0.494 28,658 0.4836 3.51%
2023-12-15 0 0.570 0.570 0.580 0.570 0.580 282,000 161,060 0.5711 0.477 0.477 0.486 0.477 0.486 336,734 0.4783 0.00%
2023-12-14 0 0.570 0.560 0.570 0.570 0.570 34,000 19,380 0.5700 0.477 0.469 0.477 0.477 0.477 40,599 0.4774 0.00%
2023-12-13 0 0.570 0.570 0.600 0.540 0.580 754,000 420,400 0.5576 0.477 0.477 0.502 0.452 0.486 900,346 0.4669 -5.00%
2023-12-12 0 0.600 0.580 0.600 - - 0 0 - 0.502 0.486 0.502 - - 0 - 0.00%
2023-12-11 0 0.600 0.580 0.600 0.600 0.600 30,000 18,000 0.6000 0.502 0.486 0.502 0.502 0.502 35,823 0.5025 0.00%
2023-12-08 0 0.600 0.590 0.600 0.600 0.600 502,000 301,200 0.6000 0.502 0.494 0.502 0.502 0.502 599,434 0.5025 1.69%
2023-12-07 0 0.590 0.590 0.600 0.590 0.590 6,000 3,540 0.5900 0.494 0.494 0.502 0.494 0.494 7,165 0.4941 -1.67%
2023-12-06 0 0.600 0.590 0.600 0.590 0.600 88,000 52,760 0.5995 0.502 0.494 0.502 0.494 0.502 105,080 0.5021 0.00%
2023-12-05 0 0.600 0.590 0.600 0.590 0.640 644,000 386,540 0.6002 0.502 0.494 0.502 0.494 0.536 768,995 0.5027 0.00%
2023-12-04 0 0.630 0.630 0.640 0.620 0.630 12,000 7,460 0.6217 0.502 0.502 0.510 0.494 0.502 15,046 0.4958 -1.56%
2023-12-01 0 0.640 0.620 0.640 0.620 0.640 72,000 45,960 0.6383 0.510 0.494 0.510 0.494 0.510 90,273 0.5091 3.23%
2023-11-30 0 0.620 0.610 0.620 0.610 0.650 528,000 330,640 0.6262 0.494 0.487 0.494 0.487 0.518 662,005 0.4995 1.64%
2023-11-29 0 0.610 0.610 0.630 0.600 0.650 940,000 577,320 0.6142 0.487 0.487 0.502 0.479 0.518 1,178,569 0.4898 -6.15%
2023-11-28 0 0.650 0.650 0.670 - - 0 0 - 0.518 0.518 0.534 - - 0 - 0.00%
2023-11-27 0 0.650 0.650 0.660 0.650 0.660 40,000 26,340 0.6585 0.518 0.518 0.526 0.518 0.526 50,152 0.5252 -2.99%
2023-11-24 0 0.670 0.670 0.680 0.650 0.690 316,000 215,000 0.6804 0.534 0.534 0.542 0.518 0.550 396,200 0.5427 1.52%
2023-11-23 0 0.660 0.660 0.680 0.650 0.660 42,000 27,540 0.6557 0.526 0.526 0.542 0.518 0.526 52,659 0.5230 1.54%
2023-11-22 0 0.650 0.640 0.650 - - 0 0 - 0.518 0.510 0.518 - - 0 - 0.00%
2023-11-21 0 0.650 0.640 0.650 - - 0 0 - 0.518 0.510 0.518 - - 0 - 0.00%
2023-11-20 0 0.650 0.640 0.660 0.630 0.650 662,000 425,020 0.6420 0.518 0.510 0.526 0.502 0.518 830,014 0.5121 -1.52%
2023-11-17 0 0.660 0.650 0.680 0.640 0.660 14,000 9,180 0.6557 0.526 0.518 0.542 0.510 0.526 17,553 0.5230 1.54%
2023-11-16 0 0.650 0.640 0.670 0.640 0.670 222,000 144,600 0.6514 0.518 0.510 0.534 0.510 0.534 278,343 0.5195 -4.41%
2023-11-15 0 0.680 0.670 0.680 0.670 0.680 70,000 47,520 0.6789 0.542 0.534 0.542 0.534 0.542 87,766 0.5414 3.03%
2023-11-14 0 0.660 0.650 0.660 0.640 0.690 66,000 43,660 0.6615 0.526 0.518 0.526 0.510 0.550 82,751 0.5276 -4.35%
2023-11-13 0 0.690 0.670 0.690 0.660 0.690 122,000 82,120 0.6731 0.550 0.534 0.550 0.526 0.550 152,963 0.5369 0.00%
2023-11-10 0 0.690 0.680 0.690 - - 0 0 - 0.550 0.542 0.550 - - 0 - 0.00%
2023-11-09 0 0.690 0.680 0.690 0.670 0.690 66,000 45,400 0.6879 0.550 0.542 0.550 0.534 0.550 82,751 0.5486 0.00%
2023-11-08 0 0.690 0.670 0.690 - - 0 0 - 0.550 0.534 0.550 - - 0 - 0.00%
2023-11-07 0 0.690 0.670 0.690 - - 0 0 - 0.550 0.534 0.550 - - 0 - 0.00%
2023-11-06 0 0.690 0.680 0.700 0.670 0.690 30,000 20,360 0.6787 0.550 0.542 0.558 0.534 0.550 37,614 0.5413 2.99%
2023-11-03 0 0.670 0.660 0.670 0.670 0.680 298,000 201,660 0.6767 0.534 0.526 0.534 0.534 0.542 373,631 0.5397 -1.47%
2023-11-02 0 0.680 0.670 0.680 0.660 0.680 144,000 97,860 0.6796 0.542 0.534 0.542 0.526 0.542 180,547 0.5420 0.00%
2023-11-01 0 0.680 0.660 0.680 - - 0 0 - 0.542 0.526 0.542 - - 0 - 0.00%
2023-10-31 0 0.680 0.660 0.680 - - 0 0 - 0.542 0.526 0.542 - - 0 - 0.00%
2023-10-30 0 0.680 0.650 0.680 0.650 0.680 133,723 89,611 0.6701 0.542 0.518 0.542 0.518 0.542 167,661 0.5345 0.00%
2023-10-27 0 0.680 0.670 0.680 0.670 0.680 32,000 21,740 0.6794 0.542 0.534 0.542 0.534 0.542 40,121 0.5419 0.00%
2023-10-26 0 0.680 0.670 0.680 0.670 0.680 36,000 24,460 0.6794 0.542 0.534 0.542 0.534 0.542 45,137 0.5419 0.00%
2023-10-25 0 0.680 0.680 0.690 - - 0 0 - 0.542 0.542 0.550 - - 0 - 0.00%
2023-10-24 0 0.680 0.670 0.680 0.670 0.690 76,000 51,680 0.6800 0.542 0.534 0.542 0.534 0.550 95,289 0.5424 -1.45%
2023-10-20 0 0.690 0.680 0.690 0.680 0.700 202,100 140,425 0.6948 0.550 0.542 0.550 0.542 0.558 253,392 0.5542 -1.43%
2023-10-19 0 0.700 0.690 0.700 - - 0 0 - 0.558 0.550 0.558 - - 0 - 0.00%
2023-10-18 0 0.700 0.690 0.710 - - 0 0 - 0.558 0.550 0.566 - - 0 - 0.00%
2023-10-17 0 0.700 0.680 0.730 - - 0 0 - 0.558 0.542 0.582 - - 0 - 0.00%
2023-10-16 0 0.700 0.700 0.730 - - 0 0 - 0.558 0.558 0.582 - - 0 - 1.45%
2023-10-13 0 0.690 0.680 0.690 - - 0 0 - 0.550 0.542 0.550 - - 0 - -1.43%
2023-10-12 0 0.700 0.680 0.720 - - 0 0 - 0.558 0.542 0.574 - - 0 - 0.00%
2023-10-11 0 0.700 0.690 0.700 - - 0 0 - 0.558 0.550 0.558 - - 0 - 0.00%
2023-10-10 0 0.700 0.690 0.700 0.690 0.700 52,000 36,300 0.6981 0.558 0.550 0.558 0.550 0.558 65,197 0.5568 1.45%
2023-10-09 0 0.690 0.680 0.700 - - 0 0 - 0.550 0.542 0.558 - - 0 - -1.43%
2023-10-06 0 0.700 0.700 0.710 - - 0 0 - 0.558 0.558 0.566 - - 0 - 1.45%
2023-10-05 0 0.690 0.690 0.700 0.680 0.690 16,000 10,920 0.6825 0.550 0.550 0.558 0.542 0.550 20,061 0.5443 -1.43%
2023-10-04 0 0.700 0.680 0.700 - - 0 0 - 0.558 0.542 0.558 - - 0 - 0.00%
2023-10-03 0 0.700 0.680 0.710 - - 0 0 - 0.558 0.542 0.566 - - 0 - 0.00%
2023-09-29 0 0.700 0.690 0.700 0.690 0.700 42,000 29,260 0.6967 0.558 0.550 0.558 0.550 0.558 52,659 0.5556 2.94%
2023-09-28 0 0.680 0.670 0.690 0.670 0.700 84,000 57,620 0.6860 0.542 0.534 0.550 0.534 0.558 105,319 0.5471 -2.86%
2023-09-27 0 0.700 0.700 0.740 0.690 0.700 162,000 113,200 0.6988 0.558 0.558 0.590 0.550 0.558 203,115 0.5573 1.45%
2023-09-26 0 0.690 0.690 0.710 0.670 0.710 116,051 79,071 0.6813 0.550 0.550 0.566 0.534 0.566 145,504 0.5434 1.47%
2023-09-25 0 0.680 0.670 0.680 0.670 0.690 362,000 246,360 0.6806 0.542 0.534 0.542 0.534 0.550 453,874 0.5428 0.00%
2023-09-22 0 0.680 0.680 0.690 0.660 0.680 152,000 101,660 0.6688 0.542 0.542 0.550 0.526 0.542 190,577 0.5334 0.00%
2023-09-21 0 0.680 0.670 0.680 0.670 0.690 92,000 62,540 0.6798 0.542 0.534 0.542 0.534 0.550 115,349 0.5422 -1.45%
2023-09-20 0 0.690 0.690 0.700 0.670 0.700 120,000 82,140 0.6845 0.550 0.550 0.558 0.534 0.558 150,456 0.5459 -2.82%
2023-09-19 0 0.710 0.700 0.710 - - 0 0 - 0.566 0.558 0.566 - - 0 - 0.00%
2023-09-18 0 0.710 0.710 0.740 0.690 0.740 88,000 61,580 0.6998 0.566 0.566 0.590 0.550 0.590 110,334 0.5581 0.00%
2023-09-15 0 0.710 0.700 0.720 0.690 0.710 132,000 92,480 0.7006 0.566 0.558 0.574 0.550 0.566 165,501 0.5588 2.90%
2023-09-14 0 0.690 0.690 0.700 0.690 0.700 54,000 37,780 0.6996 0.550 0.550 0.558 0.550 0.558 67,705 0.5580 -1.43%
2023-09-13 0 0.700 0.700 0.710 - - 0 0 - 0.558 0.558 0.566 - - 0 - 0.00%
2023-09-12 0 0.700 0.700 0.710 0.690 0.700 22,000 15,280 0.6945 0.558 0.558 0.566 0.550 0.558 27,584 0.5540 -1.41%
2023-09-11 0 0.710 0.710 0.720 0.700 0.710 244,000 170,920 0.7005 0.566 0.566 0.574 0.558 0.566 305,926 0.5587 1.43%
2023-09-07 0 0.700 0.690 0.700 0.690 0.700 62,000 43,380 0.6997 0.558 0.550 0.558 0.550 0.558 77,735 0.5580 -1.41%
2023-09-06 0 0.710 0.700 0.710 0.700 0.710 64,000 44,820 0.7003 0.566 0.558 0.566 0.558 0.566 80,243 0.5586 0.00%
2023-09-05 0 0.710 0.710 0.720 0.710 0.720 166,000 117,900 0.7102 0.566 0.566 0.574 0.566 0.574 208,130 0.5665 -1.39%
2023-09-04 0 0.720 0.720 0.730 0.700 0.720 22,000 15,700 0.7136 0.574 0.574 0.582 0.558 0.574 27,584 0.5692 0.00%
2023-08-31 0 0.720 0.720 0.730 0.710 0.720 280,000 201,460 0.7195 0.574 0.574 0.582 0.566 0.574 351,063 0.5739 0.00%
2023-08-30 0 0.720 0.720 0.740 0.700 0.760 186,000 135,640 0.7292 0.574 0.574 0.590 0.558 0.606 233,206 0.5816 -5.26%
2023-08-29 0 0.760 0.740 0.760 - - 0 0 - 0.606 0.590 0.606 - - 0 - -1.30%
2023-08-28 0 0.770 0.740 0.770 0.740 0.770 8,000 6,080 0.7600 0.614 0.590 0.614 0.590 0.614 10,030 0.6062 0.00%
2023-08-25 0 0.770 0.740 0.770 - - 0 0 - 0.614 0.590 0.614 - - 0 - 0.00%
2023-08-24 0 0.770 0.770 0.790 - - 0 0 - 0.614 0.614 0.630 - - 0 - 0.00%
2023-08-23 0 0.770 0.770 0.800 0.770 0.770 30,000 23,100 0.7700 0.614 0.614 0.638 0.614 0.614 37,614 0.6141 0.00%
2023-08-22 0 0.770 0.770 0.800 0.770 0.770 96,000 73,920 0.7700 0.614 0.614 0.638 0.614 0.614 120,364 0.6141 0.00%
2023-08-21 0 0.770 0.770 0.780 - - 0 0 - 0.614 0.614 0.622 - - 0 - 0.00%
2023-08-18 0 0.770 0.770 0.780 0.770 0.770 52,000 40,040 0.7700 0.614 0.614 0.622 0.614 0.614 65,197 0.6141 0.00%
2023-08-17 0 0.770 0.770 0.780 0.770 0.780 88,000 67,820 0.7707 0.614 0.614 0.622 0.614 0.622 110,334 0.6147 -1.28%
2023-08-16 0 0.780 0.770 0.800 0.760 0.780 124,000 95,340 0.7689 0.622 0.614 0.638 0.606 0.622 155,471 0.6132 1.30%
2023-08-15 0 0.770 0.770 0.780 0.760 0.770 52,000 40,020 0.7696 0.614 0.614 0.622 0.606 0.614 65,197 0.6138 0.00%
2023-08-14 0 0.770 0.760 0.780 - - 0 0 - 0.614 0.606 0.622 - - 0 - 0.00%
2023-08-11 0 0.770 0.760 0.770 - - 0 0 - 0.614 0.606 0.614 - - 0 - 0.00%
2023-08-10 0 0.770 0.760 0.770 - - 0 0 - 0.614 0.606 0.614 - - 0 - 0.00%
2023-08-09 0 0.770 0.760 0.770 - - 0 0 - 0.614 0.606 0.614 - - 0 - 0.00%
2023-08-08 0 0.770 0.760 0.770 - - 0 0 - 0.614 0.606 0.614 - - 0 - 0.00%
2023-08-07 0 0.770 0.760 0.770 - - 0 0 - 0.614 0.606 0.614 - - 0 - 0.00%
2023-08-04 0 0.770 0.760 0.780 - - 0 0 - 0.614 0.606 0.622 - - 0 - 0.00%
2023-08-03 0 0.770 0.770 0.780 0.760 0.770 30,000 23,080 0.7693 0.614 0.614 0.622 0.606 0.614 37,614 0.6136 0.00%
2023-08-02 0 0.770 0.760 0.770 0.770 0.770 42,000 32,340 0.7700 0.614 0.606 0.614 0.614 0.614 52,659 0.6141 0.00%
2023-08-01 0 0.770 0.760 0.780 0.750 0.770 42,000 31,800 0.7571 0.614 0.606 0.622 0.598 0.614 52,659 0.6039 0.00%
2023-07-31 0 0.770 0.760 0.780 - - 0 0 - 0.614 0.606 0.622 - - 0 - 0.00%
2023-07-28 0 0.770 0.770 0.780 0.770 0.770 40,000 30,800 0.7700 0.614 0.614 0.622 0.614 0.614 50,152 0.6141 1.32%
2023-07-27 0 0.760 0.760 0.770 0.750 0.760 22,000 16,700 0.7591 0.606 0.606 0.614 0.598 0.606 27,584 0.6054 0.00%
2023-07-26 0 0.760 0.760 0.770 - - 0 0 - 0.606 0.606 0.614 - - 0 - 0.00%
2023-07-25 0 0.760 0.760 0.770 0.750 0.770 20,000 15,240 0.7620 0.606 0.606 0.614 0.598 0.614 25,076 0.6078 -1.30%
2023-07-24 0 0.770 0.770 0.780 0.770 0.770 28,000 21,560 0.7700 0.614 0.614 0.622 0.614 0.614 35,106 0.6141 0.00%
2023-07-21 0 0.770 0.770 0.780 0.770 0.770 6,000 4,620 0.7700 0.614 0.614 0.622 0.614 0.614 7,523 0.6141 0.00%
2023-07-20 0 0.770 0.770 0.780 0.770 0.770 16,000 12,320 0.7700 0.614 0.614 0.622 0.614 0.614 20,061 0.6141 -1.28%
2023-07-19 0 0.780 0.770 0.780 0.770 0.780 14,000 10,800 0.7714 0.622 0.614 0.622 0.614 0.622 17,553 0.6153 2.63%
2023-07-18 0 0.760 0.760 0.770 0.760 0.760 4,000 3,040 0.7600 0.606 0.606 0.614 0.606 0.606 5,015 0.6062 0.00%
2023-07-14 0 0.760 0.750 0.770 - - 200 144 0.7200 0.606 0.598 0.614 - - 251 0.5743 0.00%
2023-07-13 0 0.760 0.750 0.770 - - 0 0 - 0.606 0.598 0.614 - - 0 - 0.00%
2023-07-12 0 0.760 0.750 0.770 - - 0 0 - 0.606 0.598 0.614 - - 0 - 0.00%
2023-07-11 0 0.760 0.760 0.770 0.760 0.760 10,000 7,600 0.7600 0.606 0.606 0.614 0.606 0.606 12,538 0.6062 0.00%
2023-07-10 0 0.760 0.760 0.770 0.760 0.760 112,000 85,120 0.7600 0.606 0.606 0.614 0.606 0.606 140,425 0.6062 -1.30%
2023-07-07 0 0.770 0.770 0.780 0.720 0.770 208,000 157,440 0.7569 0.614 0.614 0.622 0.574 0.614 260,790 0.6037 0.00%
2023-07-06 0 0.770 0.770 0.780 0.750 0.780 4,000 3,060 0.7650 0.614 0.614 0.622 0.598 0.622 5,015 0.6101 -1.28%
2023-07-05 0 0.780 0.750 0.780 - - 0 0 - 0.622 0.598 0.622 - - 0 - 0.00%
2023-07-04 0 0.780 0.750 0.780 - - 215 167 0.7767 0.622 0.598 0.622 - - 270 0.6195 0.00%
2023-07-03 0 0.780 0.750 0.780 0.750 0.780 80,000 60,060 0.7508 0.622 0.598 0.622 0.598 0.622 100,304 0.5988 1.30%
2023-06-30 0 0.770 0.750 0.780 - - 666 472 0.7087 0.614 0.598 0.622 - - 835 0.5653 0.00%
2023-06-29 0 0.770 0.740 0.780 - - 0 0 - 0.614 0.590 0.622 - - 0 - 0.00%
2023-06-28 0 0.770 0.740 0.780 - - 0 0 - 0.614 0.590 0.622 - - 0 - 0.00%
2023-06-27 0 0.770 0.740 0.780 0.740 0.770 58,000 43,100 0.7431 0.614 0.590 0.622 0.590 0.614 72,720 0.5927 1.32%
2023-06-26 0 0.760 0.730 0.770 0.730 0.760 348,000 263,680 0.7577 0.606 0.582 0.614 0.582 0.606 436,321 0.6043 1.33%
2023-06-23 0 0.750 0.740 0.760 0.730 0.770 1,512,000 1,111,280 0.7350 0.598 0.590 0.606 0.582 0.614 1,895,741 0.5862 -6.25%
2023-06-21 0 0.800 0.780 0.800 0.800 0.840 16,000 12,880 0.8050 0.638 0.622 0.638 0.638 0.670 20,061 0.6420 -1.23%
2023-06-20 0 0.810 0.800 0.810 0.800 0.810 318,000 256,560 0.8068 0.646 0.638 0.646 0.638 0.646 398,707 0.6435 0.00%
2023-06-19 0 0.810 0.800 0.810 - - 0 0 - 0.646 0.638 0.646 - - 0 - 0.00%
2023-06-16 0 0.810 0.800 0.810 0.800 0.810 24,000 19,220 0.8008 0.646 0.638 0.646 0.638 0.646 30,091 0.6387 1.25%
2023-06-15 0 0.800 0.780 0.810 - - 0 0 - 0.638 0.622 0.646 - - 0 - 0.00%
2023-06-14 0 0.800 0.800 0.820 0.790 0.820 96,000 76,780 0.7998 0.638 0.638 0.654 0.630 0.654 120,364 0.6379 -2.44%
2023-06-13 0 0.820 0.800 0.820 0.800 0.820 10,588,000 8,470,880 0.8000 0.654 0.638 0.654 0.638 0.654 13,275,201 0.6381 2.50%
2023-06-12 0 0.800 0.800 0.820 0.800 0.820 430,000 344,420 0.8010 0.638 0.638 0.654 0.638 0.654 539,133 0.6388 0.00%
2023-06-09 0 0.800 0.790 0.800 - - 0 0 - 0.638 0.630 0.638 - - 0 - 0.00%
2023-06-08 0 0.800 0.800 0.810 - - 0 0 - 0.638 0.638 0.646 - - 0 - 0.00%
2023-06-07 0 0.800 0.800 0.810 0.800 0.800 316,776 253,389 0.7999 0.638 0.638 0.646 0.638 0.638 397,173 0.6380 0.00%
2023-06-06 0 0.800 0.790 0.800 0.770 0.800 76,000 59,320 0.7805 0.638 0.630 0.638 0.614 0.638 95,289 0.6225 0.00%
2023-06-05 0 0.800 0.780 0.800 - - 0 0 - 0.638 0.622 0.638 - - 0 - 0.00%
2023-06-02 0 0.800 0.780 0.800 - - 0 0 - 0.638 0.622 0.638 - - 0 - 0.00%
2023-06-01 0 0.800 0.780 0.800 0.800 0.800 60,000 48,000 0.8000 0.638 0.622 0.638 0.638 0.638 75,228 0.6381 2.56%
2023-05-31 0 0.780 0.780 0.790 0.780 0.790 38,000 30,000 0.7895 0.622 0.622 0.630 0.622 0.630 47,644 0.6297 0.00%
2023-05-30 0 0.780 0.780 0.790 0.770 0.790 12,000 9,440 0.7867 0.622 0.622 0.630 0.614 0.630 15,046 0.6274 -1.27%
2023-05-29 0 0.790 0.790 0.800 0.780 0.800 28,000 22,320 0.7971 0.630 0.630 0.638 0.622 0.638 35,106 0.6358 -1.25%
2023-05-25 0 0.800 0.770 0.800 - - 0 0 - 0.638 0.614 0.638 - - 0 - 0.00%
2023-05-24 0 0.800 0.780 0.800 0.770 0.800 72,000 56,980 0.7914 0.638 0.622 0.638 0.614 0.638 90,273 0.6312 -1.23%
2023-05-23 0 0.810 0.790 0.810 - - 0 0 - 0.646 0.630 0.646 - - 0 - 0.00%
2023-05-22 0 0.810 0.800 0.810 0.790 0.810 96,000 76,800 0.8000 0.646 0.638 0.646 0.630 0.646 120,364 0.6381 0.00%
2023-05-19 0 0.810 0.790 0.810 - - 0 0 - 0.646 0.630 0.646 - - 0 - 0.00%
2023-05-18 0 0.810 0.800 0.830 - - 0 0 - 0.646 0.638 0.662 - - 0 - 0.00%
2023-05-17 0 0.810 0.810 0.830 0.800 0.810 52,223 41,787 0.8002 0.646 0.646 0.662 0.638 0.646 65,477 0.6382 1.25%
2023-05-16 0 0.800 0.780 0.800 0.790 0.820 162,000 129,240 0.7978 0.638 0.622 0.638 0.630 0.654 203,115 0.6363 -3.61%
2023-05-15 0 0.830 0.830 0.850 0.830 0.830 28,000 23,240 0.8300 0.662 0.662 0.678 0.662 0.662 35,106 0.6620 0.00%
2023-05-12 0 0.830 0.830 0.850 0.830 0.830 18,000 14,940 0.8300 0.662 0.662 0.678 0.662 0.662 22,568 0.6620 0.00%
2023-05-11 0 0.830 0.830 0.850 0.820 0.850 12,000 10,140 0.8450 0.662 0.662 0.678 0.654 0.678 15,046 0.6740 0.00%
2023-05-10 0 0.830 0.830 0.850 0.830 0.860 146,000 121,400 0.8315 0.662 0.662 0.678 0.662 0.686 183,054 0.6632 0.00%
2023-05-09 0 0.830 0.830 0.840 0.820 0.850 152,000 129,140 0.8496 0.662 0.662 0.670 0.654 0.678 190,577 0.6776 0.00%
2023-05-08 0 0.830 0.820 0.830 0.830 0.860 204,000 171,940 0.8428 0.662 0.654 0.662 0.662 0.686 255,775 0.6722 -1.19%
2023-05-05 0 0.840 0.840 0.850 0.840 0.850 212,717 180,460 0.8484 0.670 0.670 0.678 0.670 0.678 266,704 0.6766 1.20%
2023-05-04 0 0.830 0.830 0.850 0.820 0.860 52,000 43,440 0.8354 0.662 0.662 0.678 0.654 0.686 65,197 0.6663 -2.35%
2023-05-03 0 0.850 0.820 0.850 0.820 0.850 44,000 37,340 0.8486 0.678 0.654 0.678 0.654 0.678 55,167 0.6769 0.00%
2023-05-02 0 0.850 0.840 0.850 0.820 0.870 300,000 253,820 0.8461 0.678 0.670 0.678 0.654 0.694 376,139 0.6748 2.41%
2023-04-28 0 0.830 0.830 0.840 0.810 0.830 390,000 321,760 0.8250 0.662 0.662 0.670 0.646 0.662 488,981 0.6580 2.47%
2023-04-27 0 0.810 0.800 0.840 0.800 0.800 72,000 57,600 0.8000 0.646 0.638 0.670 0.638 0.638 90,273 0.6381 1.25%
2023-04-26 0 0.800 0.800 0.820 0.800 0.850 270,000 221,660 0.8210 0.638 0.638 0.654 0.638 0.678 338,525 0.6548 1.27%
2023-04-25 0 0.790 0.790 0.800 0.790 0.800 162,000 129,340 0.7984 0.630 0.630 0.638 0.630 0.638 203,115 0.6368 0.00%
2023-04-24 0 0.790 0.770 0.790 0.770 0.790 34,000 26,520 0.7800 0.630 0.614 0.630 0.614 0.630 42,629 0.6221 0.00%
2023-04-21 0 0.790 0.790 0.800 0.720 0.790 26,000 20,360 0.7831 0.630 0.630 0.638 0.574 0.630 32,599 0.6246 -1.25%
2023-04-20 0 0.800 0.790 0.810 - - 0 0 - 0.638 0.630 0.646 - - 0 - 0.00%
2023-04-19 0 0.800 0.790 0.800 0.800 0.820 104,000 84,600 0.8135 0.638 0.630 0.638 0.638 0.654 130,395 0.6488 -1.23%
2023-04-18 0 0.810 0.810 0.820 0.810 0.810 62,000 50,220 0.8100 0.646 0.646 0.654 0.646 0.646 77,735 0.6460 0.00%
2023-04-17 0 0.810 0.810 0.820 0.800 0.810 14,000 11,220 0.8014 0.646 0.646 0.654 0.638 0.646 17,553 0.6392 -1.22%
2023-04-14 0 0.820 0.800 0.820 - - 0 0 - 0.654 0.638 0.654 - - 0 - 0.00%
2023-04-13 0 0.820 0.800 0.820 0.820 0.820 188,000 154,160 0.8200 0.654 0.638 0.654 0.654 0.654 235,714 0.6540 1.23%
2023-04-12 0 0.810 0.810 0.870 0.800 0.870 16,000 13,060 0.8163 0.646 0.646 0.694 0.638 0.694 20,061 0.6510 1.25%
2023-04-11 0 0.800 0.800 0.810 0.790 0.800 108,000 86,300 0.7991 0.638 0.638 0.646 0.630 0.638 135,410 0.6373 1.27%
2023-04-06 0 0.790 0.790 0.800 0.780 0.800 210,000 166,000 0.7905 0.630 0.630 0.638 0.622 0.638 263,297 0.6305 -2.47%
2023-04-04 0 0.810 0.800 0.810 - - 0 0 - 0.646 0.638 0.646 - - 0 - 0.00%
2023-04-03 0 0.810 0.790 0.810 - - 0 0 - 0.646 0.630 0.646 - - 0 - 0.00%
2023-03-31 0 0.810 0.800 0.860 - - 0 0 - 0.646 0.638 0.686 - - 0 - 0.00%
2023-03-30 0 0.810 0.810 0.860 0.800 0.810 58,000 46,580 0.8031 0.646 0.646 0.686 0.638 0.646 72,720 0.6405 0.00%
2023-03-29 0 0.810 0.800 0.810 0.800 0.810 160,000 128,020 0.8001 0.646 0.638 0.646 0.638 0.646 200,607 0.6382 1.25%
2023-03-28 0 0.800 0.790 0.800 0.790 0.800 22,000 17,480 0.7945 0.638 0.630 0.638 0.630 0.638 27,584 0.6337 -1.23%
2023-03-27 0 0.810 0.790 0.810 0.810 0.810 2,000 1,620 0.8100 0.646 0.630 0.646 0.646 0.646 2,508 0.6460 0.00%
2023-03-24 0 0.810 0.790 0.810 0.790 0.810 308,000 246,400 0.8000 0.646 0.630 0.646 0.630 0.646 386,169 0.6381 1.25%
2023-03-23 0 0.800 0.800 0.810 0.800 0.810 236,000 188,900 0.8004 0.638 0.638 0.646 0.638 0.646 295,896 0.6384 -1.23%
2023-03-22 0 0.810 0.800 0.830 - - 0 0 - 0.646 0.638 0.662 - - 0 - 0.00%
2023-03-21 0 0.810 0.800 0.810 - - 0 0 - 0.646 0.638 0.646 - - 0 - 0.00%
2023-03-20 0 0.810 0.800 0.810 0.780 0.810 108,000 85,780 0.7943 0.646 0.638 0.646 0.622 0.646 135,410 0.6335 3.45%
2023-03-17 0 0.800 0.800 0.810 0.800 0.810 254,000 205,720 0.8099 0.625 0.625 0.632 0.625 0.632 325,379 0.6322 0.00%
2023-03-16 0 0.800 0.790 0.800 0.800 0.800 34,000 27,200 0.8000 0.625 0.617 0.625 0.625 0.625 43,555 0.6245 1.27%
2023-03-15 0 0.790 0.790 0.800 - - 0 0 - 0.617 0.617 0.625 - - 0 - 0.00%
2023-03-14 0 0.790 0.770 0.800 0.770 0.810 872,000 687,060 0.7879 0.617 0.601 0.625 0.601 0.632 1,117,048 0.6151 -4.82%
2023-03-13 0 0.830 0.830 0.840 0.810 0.830 106,000 87,400 0.8245 0.648 0.648 0.656 0.632 0.648 135,788 0.6437 1.22%
2023-03-10 0 0.820 0.800 0.820 0.800 0.820 224,000 182,400 0.8143 0.640 0.625 0.640 0.625 0.640 286,948 0.6357 2.50%
2023-03-09 0 0.800 0.800 0.810 0.800 0.800 10,000 8,000 0.8000 0.625 0.625 0.632 0.625 0.625 12,810 0.6245 1.27%
2023-03-08 0 0.790 0.790 0.800 - - 0 0 - 0.617 0.617 0.625 - - 0 - 0.00%
2023-03-07 0 0.790 0.790 0.800 0.790 0.790 130,000 102,700 0.7900 0.617 0.617 0.625 0.617 0.617 166,532 0.6167 0.00%
2023-03-06 0 0.790 0.790 0.800 0.790 0.790 240,000 189,600 0.7900 0.617 0.617 0.625 0.617 0.617 307,444 0.6167 0.00%
2023-03-03 0 0.790 0.790 0.800 0.790 0.800 60,000 47,500 0.7917 0.617 0.617 0.625 0.617 0.625 76,861 0.6180 -1.25%
2023-03-02 0 0.800 0.790 0.800 0.790 0.800 22,000 17,580 0.7991 0.625 0.617 0.625 0.617 0.625 28,182 0.6238 0.00%
2023-03-01 0 0.800 0.800 0.810 0.800 0.800 6,153 4,922 0.7999 0.625 0.625 0.632 0.625 0.625 7,882 0.6245 0.00%
2023-02-28 0 0.800 0.800 0.810 0.800 0.810 800,000 643,480 0.8044 0.625 0.625 0.632 0.625 0.632 1,024,815 0.6279 0.00%
2023-02-27 0 0.800 0.800 0.810 0.800 0.820 158,000 127,140 0.8047 0.625 0.625 0.632 0.625 0.640 202,401 0.6282 -4.76%
2023-02-24 0 0.840 0.810 0.840 0.820 0.840 30,000 24,880 0.8293 0.656 0.632 0.656 0.640 0.656 38,431 0.6474 2.44%
2023-02-23 0 0.820 0.820 0.850 0.810 0.840 62,000 52,400 0.8452 0.640 0.640 0.664 0.632 0.656 79,423 0.6598 -2.38%
2023-02-22 0 0.840 0.830 0.850 0.830 0.840 356,000 295,880 0.8311 0.656 0.648 0.664 0.648 0.656 456,043 0.6488 1.20%
2023-02-21 0 0.830 0.810 0.830 0.810 0.830 122,000 100,060 0.8202 0.648 0.632 0.648 0.632 0.648 156,284 0.6402 1.22%
2023-02-20 0 0.820 0.790 0.820 - - 0 0 - 0.640 0.617 0.640 - - 0 - 0.00%
2023-02-17 0 0.820 0.800 0.820 0.790 0.820 28,000 22,320 0.7971 0.640 0.625 0.640 0.617 0.640 35,869 0.6223 1.23%
2023-02-16 0 0.810 0.800 0.810 0.810 0.820 162,000 132,720 0.8193 0.632 0.625 0.632 0.632 0.640 207,525 0.6395 1.25%
2023-02-15 0 0.800 0.800 0.820 0.800 0.820 72,000 57,740 0.8019 0.625 0.625 0.640 0.625 0.640 92,233 0.6260 1.27%
2023-02-14 0 0.790 0.790 0.810 0.790 0.810 236,000 188,100 0.7970 0.617 0.617 0.632 0.617 0.632 302,320 0.6222 -1.25%
2023-02-13 0 0.800 0.800 0.820 0.790 0.800 160,000 127,900 0.7994 0.625 0.625 0.640 0.617 0.625 204,963 0.6240 -3.61%
2023-02-10 0 0.830 0.800 0.830 0.790 0.830 302,000 246,920 0.8176 0.648 0.625 0.648 0.617 0.648 386,868 0.6383 3.75%
2023-02-09 0 0.800 0.790 0.800 0.790 0.800 52,000 41,580 0.7996 0.625 0.617 0.625 0.617 0.625 66,613 0.6242 0.00%
2023-02-08 0 0.800 0.800 0.810 - - 0 0 - 0.625 0.625 0.632 - - 0 - 0.00%
2023-02-07 0 0.800 0.800 0.810 - - 0 0 - 0.625 0.625 0.632 - - 0 - 0.00%
2023-02-06 0 0.800 0.800 0.810 0.790 0.810 523,948 419,080 0.7999 0.625 0.625 0.632 0.617 0.632 671,187 0.6244 0.00%
2023-02-03 0 0.800 0.800 0.820 - - 0 0 - 0.625 0.625 0.640 - - 0 - 0.00%
2023-02-02 0 0.800 0.800 0.810 0.800 0.810 3,322,400 2,659,528 0.8005 0.625 0.625 0.632 0.625 0.632 4,256,056 0.6249 0.00%
2023-02-01 0 0.800 0.780 0.800 0.790 0.800 8,000 6,340 0.7925 0.625 0.609 0.625 0.617 0.625 10,248 0.6186 1.27%
2023-01-31 0 0.790 0.790 0.800 0.780 0.800 8,000 6,300 0.7875 0.617 0.617 0.625 0.609 0.625 10,248 0.6147 -1.25%
2023-01-30 0 0.800 0.780 0.800 - - 0 0 - 0.625 0.609 0.625 - - 0 - 0.00%
2023-01-27 0 0.800 0.780 0.800 0.780 0.800 48,000 38,320 0.7983 0.625 0.609 0.625 0.609 0.625 61,489 0.6232 0.00%
2023-01-26 0 0.800 0.790 0.800 0.770 0.810 286,000 228,160 0.7978 0.625 0.617 0.625 0.601 0.632 366,371 0.6228 0.00%
2023-01-20 0 0.800 0.790 0.800 0.780 0.800 264,000 210,760 0.7983 0.625 0.617 0.625 0.609 0.625 338,189 0.6232 0.00%
2023-01-19 0 0.800 0.780 0.800 0.780 0.800 396,000 316,120 0.7983 0.625 0.609 0.625 0.609 0.625 507,283 0.6232 2.56%
2023-01-18 0 0.780 0.780 0.790 - - 0 0 - 0.609 0.609 0.617 - - 0 - 1.30%
2023-01-17 0 0.770 0.770 0.780 0.770 0.790 64,000 49,960 0.7806 0.601 0.601 0.609 0.601 0.617 81,985 0.6094 -2.53%
2023-01-16 0 0.790 0.790 0.800 0.790 0.790 44,000 34,760 0.7900 0.617 0.617 0.625 0.617 0.617 56,365 0.6167 -1.25%
2023-01-13 0 0.800 0.790 0.800 0.790 0.820 250,000 200,460 0.8018 0.625 0.617 0.625 0.617 0.640 320,255 0.6259 1.27%
2023-01-12 0 0.790 0.790 0.800 0.790 0.800 490,000 391,500 0.7990 0.617 0.617 0.625 0.617 0.625 627,699 0.6237 0.00%
2023-01-11 0 0.790 0.790 0.800 0.790 0.800 900,000 719,060 0.7990 0.617 0.617 0.625 0.617 0.625 1,152,917 0.6237 -1.25%
2023-01-10 0 0.800 0.790 0.810 0.790 0.850 520,000 417,920 0.8037 0.625 0.617 0.632 0.617 0.664 666,130 0.6274 0.00%
2023-01-09 0 0.800 0.790 0.810 0.790 0.820 1,210,000 970,260 0.8019 0.625 0.617 0.632 0.617 0.640 1,550,032 0.6260 0.00%
2023-01-06 0 0.800 0.790 0.810 0.790 0.830 1,614,000 1,302,860 0.8072 0.625 0.617 0.632 0.617 0.648 2,067,564 0.6301 0.00%
2023-01-05 0 0.800 0.790 0.810 0.780 0.800 338,000 270,360 0.7999 0.625 0.617 0.632 0.609 0.625 432,984 0.6244 -1.23%
2023-01-04 0 0.810 0.810 0.820 0.790 0.810 158,000 126,580 0.8011 0.632 0.632 0.640 0.617 0.632 202,401 0.6254 0.00%
2023-01-03 0 0.810 0.790 0.810 0.790 0.810 676,000 542,700 0.8028 0.632 0.617 0.632 0.617 0.632 865,968 0.6267 1.25%
2022-12-30 0 0.800 0.790 0.810 0.790 0.810 302,000 241,320 0.7991 0.625 0.617 0.632 0.617 0.632 386,868 0.6238 0.00%
2022-12-29 0 0.800 0.800 0.820 0.770 0.800 522,000 417,520 0.7998 0.625 0.625 0.640 0.601 0.625 668,692 0.6244 0.00%
2022-12-28 0 0.800 0.790 0.810 0.770 0.830 916,000 733,740 0.8010 0.625 0.617 0.632 0.601 0.648 1,173,413 0.6253 3.90%
2022-12-23 0 0.770 0.770 0.800 0.760 0.790 4,000 3,100 0.7750 0.601 0.601 0.625 0.593 0.617 5,124 0.6050 -2.53%
2022-12-22 0 0.790 0.760 0.800 - - 0 0 - 0.617 0.593 0.625 - - 0 - 0.00%
2022-12-21 0 0.790 0.770 0.800 - - 0 0 - 0.617 0.601 0.625 - - 0 - 0.00%
2022-12-20 0 0.790 0.790 0.800 0.770 0.800 92,000 72,920 0.7926 0.617 0.617 0.625 0.601 0.625 117,854 0.6187 -1.25%
2022-12-19 0 0.800 0.780 0.800 0.750 0.800 96,000 75,540 0.7869 0.625 0.609 0.625 0.585 0.625 122,978 0.6143 0.00%
2022-12-16 0 0.800 0.780 0.810 0.760 0.800 758,000 596,940 0.7875 0.625 0.609 0.632 0.593 0.625 971,012 0.6148 2.56%
2022-12-15 0 0.780 0.770 0.780 0.780 0.800 54,000 42,520 0.7874 0.609 0.601 0.609 0.609 0.625 69,175 0.6147 -2.50%
2022-12-14 0 0.800 0.790 0.800 0.780 0.800 180,000 142,120 0.7896 0.625 0.617 0.625 0.609 0.625 230,583 0.6163 -1.23%
2022-12-13 0 0.810 0.800 0.810 0.800 0.840 470,000 385,520 0.8203 0.632 0.625 0.632 0.625 0.656 602,079 0.6403 2.53%
2022-12-12 0 0.790 0.780 0.800 - - 0 0 - 0.617 0.609 0.625 - - 0 - 0.00%
2022-12-09 0 0.790 0.790 0.810 0.790 0.810 142,000 113,980 0.8027 0.617 0.617 0.632 0.617 0.632 181,905 0.6266 -1.25%
2022-12-08 0 0.800 0.790 0.810 0.800 0.820 210,000 169,040 0.8050 0.625 0.617 0.632 0.625 0.640 269,014 0.6284 -1.23%
2022-12-07 0 0.810 0.780 0.820 0.780 0.810 66,000 53,340 0.8082 0.632 0.609 0.640 0.609 0.632 84,547 0.6309 2.53%
2022-12-06 0 0.790 0.790 0.820 0.770 0.790 36,000 28,100 0.7806 0.617 0.617 0.640 0.601 0.617 46,117 0.6093 1.28%
2022-12-05 0 0.810 0.790 0.820 0.780 0.810 406,000 320,760 0.7900 0.609 0.594 0.616 0.586 0.609 540,097 0.5939 5.19%
2022-12-02 0 0.770 0.760 0.810 - - 0 0 - 0.579 0.571 0.609 - - 0 - 0.00%
2022-12-01 0 0.770 0.770 0.800 0.760 0.790 156,000 120,980 0.7755 0.579 0.579 0.601 0.571 0.594 207,525 0.5830 -1.28%
2022-11-30 0 0.780 0.770 0.820 0.780 0.800 28,000 22,300 0.7964 0.586 0.579 0.616 0.586 0.601 37,248 0.5987 -1.27%
2022-11-29 0 0.790 0.770 0.800 0.750 0.790 80,000 62,320 0.7790 0.594 0.579 0.601 0.564 0.594 106,423 0.5856 9.72%
2022-11-28 0 0.720 0.720 0.780 0.720 0.740 222,000 160,500 0.7230 0.541 0.541 0.586 0.541 0.556 295,324 0.5435 -2.70%
2022-11-25 0 0.740 0.740 0.770 0.740 0.740 6,000 4,440 0.7400 0.556 0.556 0.579 0.556 0.556 7,982 0.5563 1.37%
2022-11-24 0 0.730 0.730 0.760 0.730 0.760 12,000 9,060 0.7550 0.549 0.549 0.571 0.549 0.571 15,963 0.5675 -2.67%
2022-11-23 0 0.750 0.750 0.760 0.750 0.770 108,000 82,260 0.7617 0.564 0.564 0.571 0.564 0.579 143,671 0.5726 -3.85%
2022-11-22 0 0.780 0.750 0.780 - - 0 0 - 0.586 0.564 0.586 - - 0 - 0.00%
2022-11-21 0 0.780 0.730 0.790 - - 0 0 - 0.586 0.549 0.594 - - 0 - 0.00%
2022-11-18 0 0.780 0.770 0.800 0.760 0.790 10,000 7,840 0.7840 0.586 0.579 0.601 0.571 0.594 13,303 0.5893 -2.50%
2022-11-17 0 0.800 0.770 0.810 - - 0 0 - 0.601 0.579 0.609 - - 0 - 0.00%
2022-11-16 0 0.800 0.780 0.810 0.760 0.820 688,000 545,360 0.7927 0.601 0.586 0.609 0.571 0.616 915,238 0.5959 5.26%
2022-11-15 0 0.760 0.740 0.760 0.710 0.760 76,000 56,260 0.7403 0.571 0.556 0.571 0.534 0.571 101,102 0.5565 5.56%
2022-11-14 0 0.720 0.740 0.750 0.710 0.720 186,000 133,900 0.7199 0.541 0.556 0.564 0.534 0.541 247,434 0.5412 0.00%
2022-11-11 0 0.720 0.720 0.740 0.720 0.720 18,000 12,960 0.7200 0.541 0.541 0.556 0.541 0.541 23,945 0.5412 0.00%
2022-11-10 0 0.720 0.720 0.740 0.720 0.740 48,000 34,960 0.7283 0.541 0.541 0.556 0.541 0.556 63,854 0.5475 0.00%
2022-11-09 0 0.720 0.720 0.740 0.700 0.730 18,000 13,080 0.7267 0.541 0.541 0.556 0.526 0.549 23,945 0.5462 -1.37%
2022-11-08 0 0.730 0.690 0.730 - - 0 0 - 0.549 0.519 0.549 - - 0 - 0.00%
2022-11-07 0 0.730 0.690 0.730 0.690 0.730 26,000 18,240 0.7015 0.549 0.519 0.549 0.519 0.549 34,587 0.5274 5.80%
2022-11-04 0 0.690 0.690 0.700 0.680 0.690 138,000 95,740 0.6938 0.519 0.519 0.526 0.511 0.519 183,580 0.5215 1.47%
2022-11-03 0 0.680 0.680 0.700 0.680 0.700 122,000 85,360 0.6997 0.511 0.511 0.526 0.511 0.526 162,295 0.5260 -2.86%
2022-11-02 0 0.700 0.680 0.720 0.700 0.700 12,000 8,400 0.7000 0.526 0.511 0.541 0.526 0.526 15,963 0.5262 1.45%
2022-11-01 0 0.690 0.690 0.700 0.630 0.690 190,000 128,080 0.6741 0.519 0.519 0.526 0.474 0.519 252,755 0.5067 6.15%
2022-10-31 0 0.650 0.650 0.660 - - 0 0 - 0.489 0.489 0.496 - - 0 - 0.00%
2022-10-28 0 0.650 0.640 0.660 0.640 0.660 202,000 132,740 0.6571 0.489 0.481 0.496 0.481 0.496 268,718 0.4940 -1.52%
2022-10-27 0 0.660 0.660 0.680 0.640 0.660 22,000 14,480 0.6582 0.496 0.496 0.511 0.481 0.496 29,266 0.4948 -1.49%
2022-10-26 0 0.670 0.640 0.670 0.640 0.670 14,000 9,120 0.6514 0.504 0.481 0.504 0.481 0.504 18,624 0.4897 4.69%
2022-10-25 0 0.640 0.640 0.650 0.630 0.670 114,000 72,780 0.6384 0.481 0.481 0.489 0.474 0.504 151,653 0.4799 -1.54%
2022-10-24 0 0.650 0.620 0.690 0.650 0.660 60,000 39,180 0.6530 0.489 0.466 0.519 0.489 0.496 79,817 0.4909 -2.99%
2022-10-21 0 0.670 0.660 0.680 - - 0 0 - 0.504 0.496 0.511 - - 0 - 0.00%
2022-10-20 0 0.670 0.660 0.670 0.670 0.690 212,000 142,080 0.6702 0.504 0.496 0.504 0.504 0.519 282,021 0.5038 -1.47%
2022-10-19 0 0.680 0.670 0.680 0.660 0.680 76,000 51,440 0.6768 0.511 0.504 0.511 0.496 0.511 101,102 0.5088 1.49%
2022-10-18 0 0.670 0.660 0.670 0.670 0.670 166,000 111,220 0.6700 0.504 0.496 0.504 0.504 0.504 220,828 0.5037 1.52%
2022-10-17 0 0.660 0.660 0.670 0.660 0.680 128,000 86,380 0.6748 0.496 0.496 0.504 0.496 0.511 170,277 0.5073 -1.49%
2022-10-14 0 0.670 0.670 0.690 - - 0 0 - 0.504 0.504 0.519 - - 0 - 0.00%
2022-10-13 0 0.670 0.670 0.690 - - 0 0 - 0.504 0.504 0.519 - - 0 - 0.00%
2022-10-12 0 0.670 0.670 0.680 0.670 0.680 44,000 29,900 0.6795 0.504 0.504 0.511 0.504 0.511 58,533 0.5108 -2.90%
2022-10-11 0 0.690 0.680 0.690 0.690 0.710 220,000 152,840 0.6947 0.519 0.511 0.519 0.519 0.534 292,663 0.5222 -2.82%
2022-10-10 0 0.710 0.700 0.720 0.680 0.710 126,000 90,100 0.7151 0.534 0.526 0.541 0.511 0.534 167,616 0.5375 -2.74%
2022-10-07 0 0.730 0.730 0.740 - - 0 0 - 0.549 0.549 0.556 - - 0 - 1.39%
2022-10-06 0 0.720 0.720 0.740 0.720 0.750 60,000 44,420 0.7403 0.541 0.541 0.556 0.541 0.564 79,817 0.5565 1.41%
2022-10-05 0 0.710 0.700 0.710 0.700 0.710 20,000 14,100 0.7050 0.534 0.526 0.534 0.526 0.534 26,606 0.5300 1.43%
2022-10-03 0 0.700 0.690 0.700 0.680 0.700 54,000 37,200 0.6889 0.526 0.519 0.526 0.511 0.526 71,836 0.5178 0.00%
2022-09-30 0 0.700 0.690 0.720 0.700 0.720 194,000 137,800 0.7103 0.526 0.519 0.541 0.526 0.541 258,076 0.5340 0.00%
2022-09-29 0 0.700 0.700 0.720 0.700 0.720 20,000 14,260 0.7130 0.526 0.526 0.541 0.526 0.541 26,606 0.5360 0.00%
2022-09-28 0 0.700 0.700 0.720 0.700 0.710 12,000 8,500 0.7083 0.526 0.526 0.541 0.526 0.534 15,963 0.5325 -2.78%
2022-09-27 0 0.720 0.720 0.730 0.710 0.720 12,000 8,620 0.7183 0.541 0.541 0.549 0.534 0.541 15,963 0.5400 -2.70%
2022-09-26 0 0.740 0.710 0.740 - - 0 0 - 0.556 0.534 0.556 - - 0 - 0.00%
2022-09-23 0 0.740 0.730 0.750 - - 0 0 - 0.556 0.549 0.564 - - 0 - 0.00%
2022-09-22 0 0.740 0.740 0.750 0.730 0.740 172,000 126,680 0.7365 0.556 0.556 0.564 0.549 0.556 228,810 0.5536 0.00%
2022-09-21 0 0.740 0.740 0.760 0.740 0.760 104,000 79,000 0.7596 0.556 0.556 0.571 0.556 0.571 138,350 0.5710 -2.63%
2022-09-20 0 0.760 0.740 0.770 0.750 0.780 434,000 329,860 0.7600 0.571 0.556 0.579 0.564 0.586 577,345 0.5713 4.11%
2022-09-19 0 0.730 0.730 0.740 - - 0 0 - 0.549 0.549 0.556 - - 0 - 0.00%
2022-09-16 0 0.730 0.730 0.740 - - 0 0 - 0.549 0.549 0.556 - - 0 - 0.00%
2022-09-15 0 0.730 0.730 0.750 0.730 0.740 70,000 51,780 0.7397 0.549 0.549 0.564 0.549 0.556 93,120 0.5561 0.00%
2022-09-14 0 0.730 0.730 0.740 0.730 0.730 40,000 29,200 0.7300 0.549 0.549 0.556 0.549 0.549 53,212 0.5488 0.00%
2022-09-13 0 0.730 0.730 0.740 - - 0 0 - 0.549 0.549 0.556 - - 0 - 0.00%
2022-09-09 0 0.730 0.720 0.740 - - 0 0 - 0.549 0.541 0.556 - - 0 - 0.00%
2022-09-08 0 0.730 0.720 0.740 0.710 0.740 74,000 53,100 0.7176 0.549 0.541 0.556 0.534 0.556 98,441 0.5394 0.00%
2022-09-07 0 0.730 0.730 0.740 0.710 0.730 62,000 44,980 0.7255 0.549 0.549 0.556 0.534 0.549 82,478 0.5454 0.00%
2022-09-06 0 0.730 0.720 0.740 0.720 0.730 134,000 97,480 0.7275 0.549 0.541 0.556 0.541 0.549 178,259 0.5468 -1.35%
2022-09-05 0 0.740 0.720 0.740 0.700 0.740 334,000 239,860 0.7181 0.556 0.541 0.556 0.526 0.556 444,316 0.5398 1.37%
2022-09-02 0 0.730 0.720 0.750 - - 0 0 - 0.549 0.541 0.564 - - 0 - 0.00%
2022-09-01 0 0.730 0.730 0.750 0.730 0.750 126,000 93,700 0.7437 0.549 0.549 0.564 0.549 0.564 167,616 0.5590 0.00%
2022-08-31 0 0.730 0.720 0.730 - - 0 0 - 0.549 0.541 0.549 - - 0 - 0.00%
2022-08-30 0 0.730 0.710 0.730 0.710 0.730 224,000 161,440 0.7207 0.549 0.534 0.549 0.534 0.549 297,985 0.5418 -1.35%
2022-08-29 0 0.740 0.720 0.740 - - 0 0 - 0.556 0.541 0.556 - - 0 - 0.00%
2022-08-26 0 0.740 0.720 0.740 - - 0 0 - 0.556 0.541 0.556 - - 0 - 0.00%
2022-08-25 0 0.740 0.710 0.750 - - 0 0 - 0.556 0.534 0.564 - - 0 - 0.00%
2022-08-24 0 0.740 0.710 0.740 - - 0 0 - 0.556 0.534 0.556 - - 0 - 0.00%
2022-08-23 0 0.740 0.720 0.740 0.720 0.740 378,000 275,800 0.7296 0.556 0.541 0.556 0.541 0.556 502,849 0.5485 -1.33%
2022-08-22 0 0.750 0.740 0.750 - - 0 0 - 0.564 0.556 0.564 - - 0 - 0.00%
2022-08-19 0 0.750 0.740 0.750 - - 0 0 - 0.564 0.556 0.564 - - 0 - 0.00%
2022-08-18 0 0.750 0.740 0.750 0.750 0.750 22,697 16,987 0.7484 0.564 0.556 0.564 0.564 0.564 30,194 0.5626 -1.32%
2022-08-17 0 0.760 0.750 0.770 0.760 0.760 10,000 7,600 0.7600 0.571 0.564 0.579 0.571 0.571 13,303 0.5713 -1.30%
2022-08-16 0 0.770 0.750 0.770 0.760 0.770 58,000 44,560 0.7683 0.579 0.564 0.579 0.571 0.579 77,157 0.5775 0.00%
2022-08-15 0 0.770 0.750 0.770 0.760 0.770 36,000 27,600 0.7667 0.579 0.564 0.579 0.571 0.579 47,890 0.5763 2.67%
2022-08-12 0 0.750 0.740 0.750 - - 0 0 - 0.564 0.556 0.564 - - 0 - 0.00%
2022-08-11 0 0.750 0.740 0.760 - - 0 0 - 0.564 0.556 0.571 - - 0 - 0.00%
2022-08-10 0 0.750 0.740 0.760 0.750 0.750 14,000 10,500 0.7500 0.564 0.556 0.571 0.564 0.564 18,624 0.5638 0.00%
2022-08-09 0 0.750 0.730 0.750 0.740 0.750 22,000 16,300 0.7409 0.564 0.549 0.564 0.556 0.564 29,266 0.5570 4.17%
2022-08-08 0 0.720 0.720 0.740 0.710 0.720 44,000 31,660 0.7195 0.541 0.541 0.556 0.534 0.541 58,533 0.5409 -2.70%
2022-08-05 0 0.740 0.740 0.750 0.730 0.730 40,000 29,200 0.7300 0.556 0.556 0.564 0.549 0.549 53,212 0.5488 0.00%
2022-08-04 0 0.740 0.730 0.750 0.740 0.760 82,000 62,080 0.7571 0.556 0.549 0.564 0.556 0.571 109,084 0.5691 0.00%
2022-08-03 0 0.740 0.710 0.760 - - 0 0 - 0.556 0.534 0.571 - - 0 - 0.00%
2022-08-02 0 0.740 0.710 0.740 0.740 0.740 16,000 11,840 0.7400 0.556 0.534 0.556 0.556 0.556 21,285 0.5563 -1.33%
2022-08-01 0 0.750 0.740 0.760 0.750 0.750 20,000 15,000 0.7500 0.564 0.556 0.571 0.564 0.564 26,606 0.5638 -1.32%
2022-07-29 0 0.760 0.750 0.760 0.770 0.770 80,000 61,600 0.7700 0.571 0.564 0.571 0.579 0.579 106,423 0.5788 0.00%
2022-07-28 0 0.760 0.740 0.770 - - 0 0 - 0.571 0.556 0.579 - - 0 - 0.00%
2022-07-27 0 0.760 0.730 0.770 0.730 0.760 24,000 18,180 0.7575 0.571 0.549 0.579 0.549 0.571 31,927 0.5694 0.00%
2022-07-26 0 0.760 0.750 0.770 - - 0 0 - 0.571 0.564 0.579 - - 0 - 0.00%
2022-07-25 0 0.760 0.710 0.770 0.750 0.760 62,000 46,660 0.7526 0.571 0.534 0.579 0.564 0.571 82,478 0.5657 -1.30%
2022-07-22 0 0.770 0.760 0.780 - - 0 0 - 0.579 0.571 0.586 - - 0 - 0.00%
2022-07-21 0 0.770 0.750 0.770 0.770 0.770 66,000 50,820 0.7700 0.579 0.564 0.579 0.579 0.579 87,799 0.5788 -1.28%
2022-07-20 0 0.780 0.770 0.780 - - 0 0 - 0.586 0.579 0.586 - - 0 - 0.00%
2022-07-19 0 0.780 0.770 0.780 - - 0 0 - 0.586 0.579 0.586 - - 0 - -1.27%
2022-07-18 0 0.790 0.780 0.790 0.760 0.790 122,820 93,786 0.7636 0.594 0.586 0.594 0.571 0.594 163,386 0.5740 0.00%
2022-07-15 0 0.790 0.720 0.790 0.760 0.790 142,000 108,840 0.7665 0.594 0.541 0.594 0.571 0.594 188,901 0.5762 3.95%
2022-07-14 0 0.760 0.760 0.790 0.760 0.760 122,000 92,720 0.7600 0.571 0.571 0.594 0.571 0.571 162,295 0.5713 0.00%
2022-07-13 0 0.760 0.760 0.790 0.760 0.760 82,000 62,320 0.7600 0.571 0.571 0.594 0.571 0.571 109,084 0.5713 0.00%
2022-07-12 0 0.760 0.760 0.790 - - 0 0 - 0.571 0.571 0.594 - - 0 - 0.00%
2022-07-11 0 0.760 0.760 0.790 0.760 0.760 74,000 56,240 0.7600 0.571 0.571 0.594 0.571 0.571 98,441 0.5713 0.00%
2022-07-08 0 0.760 0.760 0.780 0.760 0.760 30,000 22,800 0.7600 0.571 0.571 0.586 0.571 0.571 39,909 0.5713 0.00%
2022-07-07 0 0.760 0.760 0.780 0.760 0.760 50,000 38,000 0.7600 0.571 0.571 0.586 0.571 0.571 66,514 0.5713 -2.56%
2022-07-06 0 0.780 0.760 0.780 0.780 0.780 100,769 78,561 0.7796 0.586 0.571 0.586 0.586 0.586 134,052 0.5860 0.00%
2022-07-05 0 0.780 0.750 0.780 0.750 0.780 7,860 5,940 0.7557 0.586 0.564 0.586 0.564 0.586 10,456 0.5681 4.00%
2022-07-04 0 0.750 0.750 0.780 - - 0 0 - 0.564 0.564 0.586 - - 0 - 0.00%
2022-06-30 0 0.750 0.750 0.780 0.750 0.770 14,000 10,660 0.7614 0.564 0.564 0.586 0.564 0.579 18,624 0.5724 0.00%
2022-06-29 0 0.750 0.750 0.770 0.750 0.770 10,000 7,580 0.7580 0.564 0.564 0.579 0.564 0.579 13,303 0.5698 0.00%
2022-06-28 0 0.750 0.770 0.780 0.750 0.760 222,000 166,720 0.7510 0.564 0.579 0.586 0.564 0.571 295,324 0.5645 -1.32%
2022-06-27 0 0.760 0.750 0.760 0.750 0.760 12,000 9,100 0.7583 0.571 0.564 0.571 0.564 0.571 15,963 0.5701 1.33%
2022-06-24 0 0.750 0.750 0.760 0.750 0.750 46,000 34,500 0.7500 0.564 0.564 0.571 0.564 0.564 61,193 0.5638 -1.32%
2022-06-23 0 0.760 0.730 0.760 0.730 0.760 6,000 4,500 0.7500 0.571 0.549 0.571 0.549 0.571 7,982 0.5638 4.11%
2022-06-22 0 0.730 0.730 0.740 0.730 0.750 56,000 40,960 0.7314 0.549 0.549 0.556 0.549 0.564 74,496 0.5498 -2.67%
2022-06-21 0 0.750 0.740 0.760 0.740 0.750 60,000 44,700 0.7450 0.564 0.556 0.571 0.556 0.564 79,817 0.5600 1.35%
2022-06-20 0 0.740 0.740 0.750 0.740 0.740 20,000 14,800 0.7400 0.556 0.556 0.564 0.556 0.556 26,606 0.5563 0.00%
2022-06-17 0 0.740 0.730 0.740 - - 0 0 - 0.556 0.549 0.556 - - 0 - 0.00%
2022-06-16 0 0.740 0.720 0.740 0.740 0.740 2,000 1,480 0.7400 0.556 0.541 0.556 0.556 0.556 2,661 0.5563 0.00%
2022-06-15 0 0.740 0.730 0.740 0.720 0.740 44,000 32,060 0.7286 0.556 0.549 0.556 0.541 0.556 58,533 0.5477 2.78%
2022-06-14 0 0.720 0.720 0.740 0.670 0.730 206,000 148,580 0.7213 0.541 0.541 0.556 0.504 0.549 274,039 0.5422 -4.00%
2022-06-13 0 0.750 0.740 0.750 - - 0 0 - 0.564 0.556 0.564 - - 0 - 0.00%
2022-06-10 0 0.750 0.740 0.760 0.730 0.770 292,000 217,240 0.7440 0.564 0.556 0.571 0.549 0.579 388,444 0.5593 -6.25%
2022-06-09 0 0.800 0.780 0.800 0.750 0.800 240,000 187,840 0.7827 0.601 0.586 0.601 0.564 0.601 319,269 0.5883 2.56%
2022-06-08 0 0.780 0.760 0.780 0.770 0.780 18,000 13,900 0.7722 0.586 0.571 0.586 0.579 0.586 23,945 0.5805 1.30%
2022-06-07 0 0.770 0.730 0.770 - - 0 0 - 0.579 0.549 0.579 - - 0 - -1.28%
2022-06-06 0 0.780 0.730 0.780 - - 0 0 - 0.586 0.549 0.586 - - 0 - 0.00%
2022-06-02 0 0.780 0.730 0.780 0.780 0.780 34,000 26,520 0.7800 0.586 0.549 0.586 0.586 0.586 45,230 0.5863 1.30%
2022-06-01 0 0.770 0.730 0.770 0.760 0.770 66,000 50,180 0.7603 0.579 0.549 0.579 0.571 0.579 87,799 0.5715 4.05%
2022-05-31 0 0.740 0.740 0.760 0.730 0.760 22,000 16,660 0.7573 0.556 0.556 0.571 0.549 0.571 29,266 0.5693 -2.63%
2022-05-30 0 0.760 0.720 0.760 - - 0 0 - 0.571 0.541 0.571 - - 0 - 0.00%
2022-05-27 0 0.760 0.730 0.760 0.760 0.760 102,000 77,520 0.7600 0.571 0.549 0.571 0.571 0.571 135,689 0.5713 0.00%
2022-05-26 0 0.760 0.720 0.760 0.740 0.760 44,000 32,640 0.7418 0.571 0.541 0.571 0.556 0.571 58,533 0.5576 2.70%
2022-05-25 0 0.740 0.740 0.760 0.740 0.740 114,000 84,360 0.7400 0.556 0.556 0.571 0.556 0.556 151,653 0.5563 0.00%
2022-05-24 0 0.740 0.740 0.750 0.740 0.760 1,146,000 848,120 0.7401 0.556 0.556 0.564 0.556 0.571 1,524,511 0.5563 0.00%
2022-05-23 0 0.740 0.720 0.750 0.740 0.760 410,000 305,920 0.7461 0.556 0.541 0.564 0.556 0.571 545,418 0.5609 0.00%
2022-05-20 0 0.740 0.730 0.750 0.720 0.730 244,000 178,100 0.7299 0.556 0.549 0.564 0.541 0.549 324,590 0.5487 1.37%
2022-05-19 0 0.730 0.730 0.750 0.710 0.730 62,000 44,720 0.7213 0.549 0.549 0.564 0.534 0.549 82,478 0.5422 -1.35%
2022-05-18 0 0.740 0.710 0.740 - - 0 0 - 0.556 0.534 0.556 - - 0 - 0.00%
2022-05-17 0 0.740 0.730 0.740 0.740 0.740 10,000 7,400 0.7400 0.556 0.549 0.556 0.556 0.556 13,303 0.5563 0.00%
2022-05-16 0 0.740 0.710 0.740 0.740 0.740 2,000 1,480 0.7400 0.556 0.534 0.556 0.556 0.556 2,661 0.5563 0.00%
2022-05-13 0 0.740 0.730 0.770 0.700 0.770 762,000 548,060 0.7192 0.556 0.549 0.579 0.526 0.579 1,013,680 0.5407 4.23%
2022-05-12 0 0.710 0.700 0.710 0.690 0.710 304,000 210,900 0.6938 0.534 0.526 0.534 0.519 0.534 404,408 0.5215 -2.74%
2022-05-11 0 0.730 0.710 0.730 0.730 0.730 30,000 21,900 0.7300 0.549 0.534 0.549 0.549 0.549 39,909 0.5488 1.39%
2022-05-10 0 0.720 0.720 0.730 0.670 0.760 1,688,000 1,190,400 0.7052 0.541 0.541 0.549 0.504 0.571 2,245,527 0.5301 -6.49%
2022-05-06 0 0.770 0.760 0.770 0.760 0.770 44,000 33,740 0.7668 0.579 0.571 0.579 0.571 0.579 58,533 0.5764 -2.53%
2022-05-05 0 0.790 0.770 0.790 0.780 0.790 36,000 28,140 0.7817 0.594 0.579 0.594 0.586 0.594 47,890 0.5876 1.28%
2022-05-04 0 0.780 0.770 0.780 0.760 0.780 20,000 15,240 0.7620 0.586 0.579 0.586 0.571 0.586 26,606 0.5728 0.00%
2022-05-03 0 0.780 0.780 0.790 0.780 0.780 56,000 43,680 0.7800 0.586 0.586 0.594 0.586 0.586 74,496 0.5863 0.00%
2022-04-29 0 0.780 0.780 0.790 0.780 0.780 26,000 20,280 0.7800 0.586 0.586 0.594 0.586 0.586 34,587 0.5863 0.00%
2022-04-28 0 0.780 0.760 0.790 0.760 0.760 120,000 91,200 0.7600 0.586 0.571 0.594 0.571 0.571 159,635 0.5713 0.00%
2022-04-27 0 0.780 0.760 0.780 0.770 0.770 58,000 44,680 0.7703 0.586 0.571 0.586 0.579 0.579 77,157 0.5791 0.00%
2022-04-26 0 0.780 0.770 0.790 - - 0 0 - 0.586 0.579 0.594 - - 0 - 0.00%
2022-04-25 0 0.780 0.760 0.790 0.760 0.780 50,000 38,660 0.7732 0.586 0.571 0.594 0.571 0.586 66,514 0.5812 -2.50%
2022-04-22 0 0.800 0.790 0.800 - - 0 0 - 0.601 0.594 0.601 - - 0 - 0.00%
2022-04-21 0 0.800 0.780 0.800 0.780 0.790 58,000 45,500 0.7845 0.601 0.586 0.601 0.586 0.594 77,157 0.5897 -1.23%
2022-04-20 0 0.810 0.790 0.810 0.790 0.820 1,456,000 1,151,580 0.7909 0.609 0.594 0.609 0.594 0.616 1,936,900 0.5945 2.53%
2022-04-19 0 0.790 0.790 0.800 0.790 0.790 46,000 36,340 0.7900 0.594 0.594 0.601 0.594 0.594 61,193 0.5939 -2.47%
2022-04-14 0 0.810 0.790 0.810 0.780 0.800 328,000 260,120 0.7930 0.609 0.594 0.609 0.586 0.601 436,335 0.5961 1.25%
2022-04-13 0 0.800 0.800 0.810 0.800 0.800 10,000 8,000 0.8000 0.601 0.601 0.609 0.601 0.601 13,303 0.6014 0.00%
2022-04-12 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.601 0.594 0.609 0.601 0.601 26,606 0.6014 -1.23%
2022-04-11 0 0.810 0.790 0.820 0.800 0.820 276,000 223,180 0.8086 0.609 0.594 0.616 0.601 0.616 367,160 0.6079 0.00%
2022-04-08 0 0.810 0.800 0.810 - - 0 0 - 0.609 0.601 0.609 - - 0 - 0.00%
2022-04-07 0 0.810 0.800 0.820 0.800 0.800 2,000 1,600 0.8000 0.609 0.601 0.616 0.601 0.601 2,661 0.6014 1.25%
2022-04-06 0 0.800 0.800 0.820 0.800 0.800 2,000 1,600 0.8000 0.601 0.601 0.616 0.601 0.601 2,661 0.6014 -1.23%
2022-04-04 0 0.810 0.810 0.870 0.800 0.810 286,000 230,460 0.8058 0.609 0.609 0.654 0.601 0.609 380,462 0.6057 1.25%
2022-04-01 0 0.800 0.800 0.820 0.800 0.840 130,000 104,140 0.8011 0.601 0.601 0.616 0.601 0.631 172,937 0.6022 0.00%
2022-03-31 0 0.800 0.800 0.830 0.790 0.800 60,000 47,700 0.7950 0.601 0.601 0.624 0.594 0.601 79,817 0.5976 1.27%
2022-03-30 0 0.790 0.790 0.810 0.790 0.800 234,000 187,100 0.7996 0.594 0.594 0.609 0.594 0.601 311,287 0.6011 -1.25%
2022-03-29 0 0.800 0.790 0.810 - - 0 0 - 0.601 0.594 0.609 - - 0 - 0.00%
2022-03-28 0 0.800 0.790 0.830 0.790 0.800 95,589 75,503 0.7899 0.601 0.594 0.624 0.594 0.601 127,161 0.5938 -1.23%
2022-03-25 0 0.810 0.800 0.820 0.800 0.800 14,000 11,200 0.8000 0.609 0.601 0.616 0.601 0.601 18,624 0.6014 -1.22%
2022-03-24 0 0.820 0.800 0.830 0.830 0.830 6,000 4,980 0.8300 0.616 0.601 0.624 0.624 0.624 7,982 0.6239 1.23%
2022-03-23 0 0.810 0.800 0.820 0.780 0.840 282,000 226,900 0.8046 0.609 0.601 0.616 0.586 0.631 375,141 0.6048 3.85%
2022-03-22 0 0.780 0.780 0.810 0.780 0.780 26,000 20,340 0.7823 0.586 0.586 0.609 0.586 0.586 34,587 0.5881 -1.27%
2022-03-21 0 0.790 0.780 0.790 0.780 0.790 4,000 3,140 0.7850 0.594 0.586 0.594 0.586 0.594 5,321 0.5901 0.00%
2022-03-18 0 0.790 0.780 0.790 0.770 0.790 204,000 159,480 0.7818 0.594 0.586 0.594 0.579 0.594 271,379 0.5877 0.00%
2022-03-17 0 0.790 0.780 0.790 0.790 0.790 42,000 33,180 0.7900 0.594 0.586 0.594 0.594 0.594 55,872 0.5939 0.00%
2022-03-16 0 0.790 0.770 0.790 0.740 0.790 402,000 306,360 0.7621 0.594 0.579 0.594 0.556 0.594 534,776 0.5729 6.76%
2022-03-15 0 0.740 0.730 0.770 0.730 0.770 566,000 423,080 0.7475 0.556 0.549 0.579 0.549 0.579 752,943 0.5619 -5.13%
2022-03-14 0 0.780 0.770 0.790 0.760 0.790 380,000 293,620 0.7727 0.586 0.579 0.594 0.571 0.594 505,510 0.5808 -1.27%
2022-03-11 0 0.790 0.790 0.800 0.790 0.800 92,000 73,060 0.7941 0.594 0.594 0.601 0.594 0.601 122,387 0.5970 -3.66%
2022-03-10 0 0.820 0.820 0.830 0.820 0.840 86,000 70,920 0.8247 0.616 0.616 0.624 0.616 0.631 114,405 0.6199 3.14%
2022-03-09 0 0.810 0.810 0.840 0.800 0.840 1,607,005 1,302,183 0.8103 0.598 0.598 0.620 0.590 0.620 2,178,116 0.5978 -3.57%
2022-03-08 0 0.840 0.810 0.850 0.840 0.850 266,000 224,600 0.8444 0.620 0.598 0.627 0.620 0.627 360,533 0.6230 0.00%
2022-03-07 0 0.840 0.840 0.850 0.830 0.840 18,000 15,020 0.8344 0.620 0.620 0.627 0.612 0.620 24,397 0.6156 -1.18%
2022-03-04 0 0.850 0.840 0.850 0.850 0.880 208,000 176,860 0.8503 0.627 0.620 0.627 0.627 0.649 281,921 0.6273 -4.49%
2022-03-03 0 0.890 0.850 0.890 0.840 0.900 14,000 12,000 0.8571 0.657 0.627 0.657 0.620 0.664 18,975 0.6324 3.49%
2022-03-02 0 0.860 0.860 0.880 0.830 0.890 52,000 44,340 0.8527 0.635 0.635 0.649 0.612 0.657 70,480 0.6291 -1.15%
2022-03-01 0 0.870 0.870 0.880 0.870 0.880 100,000 87,560 0.8756 0.642 0.642 0.649 0.642 0.649 135,539 0.6460 0.00%
2022-02-28 0 0.870 0.860 0.890 0.870 0.890 24,000 20,960 0.8733 0.642 0.635 0.657 0.642 0.657 32,529 0.6443 1.16%
2022-02-25 0 0.860 0.850 0.880 0.850 0.880 184,000 157,180 0.8542 0.635 0.627 0.649 0.627 0.649 249,391 0.6303 1.18%
2022-02-24 0 0.850 0.850 0.870 0.810 0.930 578,000 503,080 0.8704 0.627 0.627 0.642 0.598 0.686 783,414 0.6422 -5.56%
2022-02-23 0 0.900 0.900 0.920 0.880 0.930 1,800,000 1,630,800 0.9060 0.664 0.664 0.679 0.649 0.686 2,439,699 0.6684 2.27%
2022-02-22 0 0.880 0.880 0.890 0.870 0.890 164,000 143,160 0.8729 0.649 0.649 0.657 0.642 0.657 222,284 0.6440 1.15%
2022-02-21 0 0.870 0.870 0.880 0.830 0.880 368,000 314,020 0.8533 0.642 0.642 0.649 0.612 0.649 498,783 0.6296 3.57%
2022-02-18 0 0.840 0.830 0.840 0.830 0.890 120,215 101,774 0.8466 0.620 0.612 0.620 0.612 0.657 162,938 0.6246 2.44%
2022-02-17 0 0.820 0.820 0.830 - - 0 0 - 0.605 0.605 0.612 - - 0 - 0.00%
2022-02-16 0 0.820 0.820 0.830 0.810 0.830 152,000 123,660 0.8136 0.605 0.605 0.612 0.598 0.612 206,019 0.6002 -1.20%
2022-02-15 0 0.830 0.820 0.840 0.820 0.830 238,000 195,560 0.8217 0.612 0.605 0.620 0.605 0.612 322,582 0.6062 1.22%
2022-02-14 0 0.820 0.820 0.830 0.800 0.850 281,589 230,691 0.8192 0.605 0.605 0.612 0.590 0.627 381,662 0.6044 2.50%
2022-02-11 0 0.800 0.790 0.810 0.790 0.800 134,000 107,060 0.7990 0.590 0.583 0.598 0.583 0.590 181,622 0.5895 -1.23%
2022-02-10 0 0.810 0.800 0.810 0.810 0.810 50,615 40,967 0.8094 0.598 0.590 0.598 0.598 0.598 68,603 0.5972 -1.22%
2022-02-09 0 0.820 0.800 0.830 0.790 0.820 54,000 42,840 0.7933 0.605 0.590 0.612 0.583 0.605 73,191 0.5853 2.50%
2022-02-08 0 0.800 0.800 0.810 0.800 0.800 20,000 16,000 0.8000 0.590 0.590 0.598 0.590 0.590 27,108 0.5902 0.00%
2022-02-07 0 0.800 0.800 0.820 0.750 0.830 1,020,000 807,860 0.7920 0.590 0.590 0.605 0.553 0.612 1,382,496 0.5843 -3.61%
2022-02-04 0 0.830 0.830 0.840 0.830 0.830 18,000 14,940 0.8300 0.612 0.612 0.620 0.612 0.612 24,397 0.6124 0.00%
2022-01-31 0 0.830 0.830 0.840 0.830 0.830 108,000 89,640 0.8300 0.612 0.612 0.620 0.612 0.612 146,382 0.6124 0.00%
2022-01-28 0 0.830 0.820 0.830 0.830 0.830 102,000 84,660 0.8300 0.612 0.605 0.612 0.612 0.612 138,250 0.6124 1.22%
2022-01-27 0 0.820 0.820 0.840 0.820 0.840 1,863,538 1,564,685 0.8396 0.605 0.605 0.620 0.605 0.620 2,525,817 0.6195 -2.38%
2022-01-26 0 0.840 0.820 0.840 - - 0 0 - 0.620 0.605 0.620 - - 0 - 0.00%
2022-01-25 0 0.840 0.840 0.850 0.830 0.840 242,000 201,860 0.8341 0.620 0.620 0.627 0.612 0.620 328,004 0.6154 0.00%
2022-01-24 0 0.840 0.830 0.850 - - 0 0 - 0.620 0.612 0.627 - - 0 - 0.00%
2022-01-21 0 0.840 0.820 0.850 0.830 0.850 280,000 233,500 0.8339 0.620 0.605 0.627 0.612 0.627 379,509 0.6153 -2.33%
2022-01-20 0 0.860 0.850 0.860 0.830 0.860 346,000 290,400 0.8393 0.635 0.627 0.635 0.612 0.635 468,964 0.6192 1.18%
2022-01-19 0 0.850 0.830 0.850 0.830 0.850 42,000 34,900 0.8310 0.627 0.612 0.627 0.612 0.627 56,926 0.6131 2.41%
2022-01-18 0 0.830 0.830 0.840 0.830 0.840 150,000 125,420 0.8361 0.612 0.612 0.620 0.612 0.620 203,308 0.6169 -1.19%
2022-01-17 0 0.840 0.840 0.850 0.840 0.840 126,000 105,840 0.8400 0.620 0.620 0.627 0.620 0.620 170,779 0.6197 0.00%
2022-01-14 0 0.840 0.840 0.850 0.820 0.850 56,000 46,860 0.8368 0.620 0.620 0.627 0.605 0.627 75,902 0.6174 1.20%
2022-01-13 0 0.830 0.820 0.850 0.830 0.850 204,000 169,360 0.8302 0.612 0.605 0.627 0.612 0.627 276,499 0.6125 0.00%
2022-01-12 0 0.830 0.820 0.830 0.830 0.830 10,000 8,300 0.8300 0.612 0.605 0.612 0.612 0.612 13,554 0.6124 0.00%
2022-01-11 0 0.830 0.830 0.850 0.830 0.830 486,000 403,380 0.8300 0.612 0.612 0.627 0.612 0.612 658,719 0.6124 -1.19%
2022-01-10 0 0.840 0.830 0.860 0.840 0.860 620,000 524,660 0.8462 0.620 0.612 0.635 0.620 0.635 840,341 0.6243 -2.33%
2022-01-07 0 0.860 0.840 0.860 0.820 0.860 232,000 192,900 0.8315 0.635 0.620 0.635 0.605 0.635 314,450 0.6135 2.38%
2022-01-06 0 0.840 0.840 0.850 0.840 0.840 1,454,000 1,221,360 0.8400 0.620 0.620 0.627 0.620 0.620 1,970,734 0.6197 0.00%
2022-01-05 0 0.840 0.840 0.850 0.840 0.840 58,000 48,720 0.8400 0.620 0.620 0.627 0.620 0.620 78,613 0.6197 -1.18%
2022-01-04 0 0.850 0.840 0.860 0.850 0.850 8,000 6,800 0.8500 0.627 0.620 0.635 0.627 0.627 10,843 0.6271 0.00%
2022-01-03 0 0.850 0.850 0.860 0.840 0.870 558,000 475,380 0.8519 0.627 0.627 0.635 0.620 0.642 756,307 0.6286 -2.30%
2021-12-31 0 0.870 0.870 0.880 0.860 0.870 66,000 57,240 0.8673 0.642 0.642 0.649 0.635 0.642 89,456 0.6399 1.16%
2021-12-30 0 0.860 0.840 0.860 - - 0 0 - 0.635 0.620 0.635 - - 0 - 0.00%
2021-12-29 0 0.860 0.840 0.860 0.870 0.890 124,000 108,800 0.8774 0.635 0.620 0.635 0.642 0.657 168,068 0.6474 -3.37%
2021-12-28 0 0.890 0.880 0.890 0.830 0.900 4,695,422 3,960,520 0.8435 0.657 0.649 0.657 0.612 0.664 6,364,120 0.6223 7.23%
2021-12-24 0 0.830 0.820 0.830 0.810 0.830 22,000 17,860 0.8118 0.612 0.605 0.612 0.598 0.612 29,819 0.5990 2.47%
2021-12-23 0 0.810 0.810 0.830 0.810 0.830 254,000 206,260 0.8120 0.598 0.598 0.612 0.598 0.612 344,269 0.5991 -2.41%
2021-12-22 0 0.830 0.820 0.830 0.810 0.830 62,000 50,260 0.8106 0.612 0.605 0.612 0.598 0.612 84,034 0.5981 1.22%
2021-12-21 0 0.820 0.800 0.840 0.820 0.820 24,000 19,680 0.8200 0.605 0.590 0.620 0.605 0.605 32,529 0.6050 -1.20%
2021-12-20 0 0.830 0.830 0.840 0.830 0.830 160,000 132,800 0.8300 0.612 0.612 0.620 0.612 0.612 216,862 0.6124 1.22%
2021-12-17 0 0.820 0.820 0.850 0.820 0.850 10,000 8,260 0.8260 0.605 0.605 0.627 0.605 0.627 13,554 0.6094 -2.38%
2021-12-16 0 0.840 0.840 0.850 0.830 0.840 52,000 43,460 0.8358 0.620 0.620 0.627 0.612 0.620 70,480 0.6166 1.20%
2021-12-15 0 0.830 0.830 0.850 0.820 0.830 8,000 6,600 0.8250 0.612 0.612 0.627 0.605 0.612 10,843 0.6087 -1.19%
2021-12-14 0 0.840 0.840 0.850 0.830 0.840 220,000 183,720 0.8351 0.620 0.620 0.627 0.612 0.620 298,185 0.6161 2.44%
2021-12-13 0 0.820 0.820 0.840 0.820 0.840 152,000 125,280 0.8242 0.605 0.605 0.620 0.605 0.620 206,019 0.6081 0.00%
2021-12-10 0 0.820 0.820 0.830 0.820 0.830 66,000 54,320 0.8230 0.605 0.605 0.612 0.605 0.612 89,456 0.6072 -1.20%
2021-12-09 0 0.830 0.800 0.840 0.800 0.830 250,000 205,400 0.8216 0.612 0.590 0.620 0.590 0.612 338,847 0.6062 3.75%
2021-12-08 0 0.800 0.790 0.800 0.780 0.800 436,000 346,480 0.7947 0.590 0.583 0.590 0.575 0.590 590,949 0.5863 5.26%
2021-12-07 0 0.760 0.760 0.800 0.760 0.790 134,000 104,420 0.7793 0.561 0.561 0.590 0.561 0.583 181,622 0.5749 -1.55%
2021-12-06 0 0.800 0.800 0.820 0.790 0.800 130,000 103,760 0.7982 0.570 0.570 0.584 0.562 0.570 182,591 0.5683 -2.44%
2021-12-03 0 0.820 0.810 0.830 0.820 0.830 192,000 157,460 0.8201 0.584 0.577 0.591 0.584 0.591 269,673 0.5839 -1.20%
2021-12-02 0 0.830 0.820 0.850 0.820 0.830 60,000 49,700 0.8283 0.591 0.584 0.605 0.584 0.591 84,273 0.5898 0.00%
2021-12-01 0 0.830 0.830 0.850 0.830 0.850 852,000 715,700 0.8400 0.591 0.591 0.605 0.591 0.605 1,196,674 0.5981 1.22%
2021-11-30 0 0.820 0.800 0.820 0.800 0.820 2,588,000 2,119,760 0.8191 0.584 0.570 0.584 0.570 0.584 3,634,969 0.5832 1.23%
2021-11-29 0 0.810 0.810 0.820 0.810 0.810 60,000 48,600 0.8100 0.577 0.577 0.584 0.577 0.577 84,273 0.5767 -1.22%
2021-11-26 0 0.820 0.820 0.830 0.820 0.820 128,000 104,960 0.8200 0.584 0.584 0.591 0.584 0.584 179,782 0.5838 1.23%
2021-11-25 0 0.810 0.810 0.830 0.810 0.830 128,000 104,880 0.8194 0.577 0.577 0.591 0.577 0.591 179,782 0.5834 0.00%
2021-11-24 0 0.810 0.810 0.820 0.800 0.800 128,000 102,400 0.8000 0.577 0.577 0.584 0.570 0.570 179,782 0.5696 1.25%
2021-11-23 0 0.800 0.800 0.810 0.790 0.810 160,000 128,500 0.8031 0.570 0.570 0.577 0.562 0.577 224,728 0.5718 0.00%
2021-11-22 0 0.800 0.790 0.810 0.800 0.810 293,226 235,299 0.8024 0.570 0.562 0.577 0.570 0.577 411,850 0.5713 0.00%
2021-11-19 0 0.800 0.800 0.810 0.790 0.810 122,000 97,420 0.7985 0.570 0.570 0.577 0.562 0.577 171,355 0.5685 0.00%
2021-11-18 0 0.800 0.800 0.810 0.800 0.800 136,000 108,800 0.8000 0.570 0.570 0.577 0.570 0.570 191,018 0.5696 -1.23%
2021-11-17 0 0.810 0.810 0.820 0.810 0.810 354,000 286,740 0.8100 0.577 0.577 0.584 0.577 0.577 497,210 0.5767 0.00%
2021-11-16 0 0.810 0.800 0.820 0.800 0.810 142,000 113,720 0.8008 0.577 0.570 0.584 0.570 0.577 199,446 0.5702 0.00%
2021-11-15 0 0.810 0.800 0.820 0.790 0.810 68,009 54,448 0.8006 0.577 0.570 0.584 0.562 0.577 95,522 0.5700 0.00%
2021-11-12 0 0.810 0.790 0.810 - - 0 0 - 0.577 0.562 0.577 - - 0 - 0.00%
2021-11-11 0 0.810 0.810 0.820 0.800 0.830 466,000 378,420 0.8121 0.577 0.577 0.584 0.570 0.591 654,519 0.5782 0.00%
2021-11-10 0 0.810 0.810 0.830 0.810 0.810 174,000 140,940 0.8100 0.577 0.577 0.591 0.577 0.577 244,391 0.5767 -1.22%
2021-11-09 0 0.820 0.810 0.820 0.820 0.840 120,000 99,800 0.8317 0.584 0.577 0.584 0.584 0.598 168,546 0.5921 1.23%
2021-11-08 0 0.810 0.800 0.820 0.800 0.800 24,000 19,200 0.8000 0.577 0.570 0.584 0.570 0.570 33,709 0.5696 -1.22%
2021-11-05 0 0.820 0.800 0.830 0.800 0.830 486,000 395,580 0.8140 0.584 0.570 0.591 0.570 0.591 682,610 0.5795 0.00%
2021-11-04 0 0.820 0.810 0.820 0.800 0.830 248,000 203,560 0.8208 0.584 0.577 0.584 0.570 0.591 348,328 0.5844 0.00%
2021-11-03 0 0.820 0.810 0.830 0.820 0.840 126,000 104,380 0.8284 0.584 0.577 0.591 0.584 0.598 176,973 0.5898 -1.20%
2021-11-02 0 0.830 0.820 0.830 0.820 0.830 116,000 96,220 0.8295 0.591 0.584 0.591 0.584 0.591 162,927 0.5906 1.22%
2021-11-01 0 0.820 0.820 0.840 0.820 0.820 40,000 32,800 0.8200 0.584 0.584 0.598 0.584 0.584 56,182 0.5838 -1.20%
2021-10-29 0 0.830 0.820 0.830 0.830 0.830 114,000 94,620 0.8300 0.591 0.584 0.591 0.591 0.591 160,118 0.5909 -1.19%
2021-10-28 0 0.840 0.820 0.840 0.820 0.860 140,000 116,720 0.8337 0.598 0.584 0.598 0.584 0.612 196,637 0.5936 3.70%
2021-10-27 0 0.810 0.810 0.840 0.810 0.820 50,000 40,700 0.8140 0.577 0.577 0.598 0.577 0.584 70,227 0.5795 -1.22%
2021-10-26 0 0.820 0.810 0.820 0.820 0.820 78,000 63,960 0.8200 0.584 0.577 0.584 0.584 0.584 109,555 0.5838 0.00%
2021-10-25 0 0.820 0.820 0.850 0.820 0.840 106,000 88,760 0.8374 0.584 0.584 0.605 0.584 0.598 148,882 0.5962 -2.38%
2021-10-22 0 0.840 0.840 0.860 0.840 0.850 356,000 301,060 0.8457 0.598 0.598 0.612 0.598 0.605 500,019 0.6021 -1.18%
2021-10-21 0 0.850 0.830 0.850 0.830 0.850 144,000 121,640 0.8447 0.605 0.591 0.605 0.591 0.605 202,255 0.6014 0.00%
2021-10-20 0 0.850 0.820 0.850 0.820 0.850 34,000 28,180 0.8288 0.605 0.584 0.605 0.584 0.605 47,755 0.5901 2.41%
2021-10-19 0 0.830 0.830 0.850 0.830 0.860 144,000 120,600 0.8375 0.591 0.591 0.605 0.591 0.612 202,255 0.5963 0.00%
2021-10-18 0 0.830 0.830 0.850 0.820 0.970 5,932,000 5,238,160 0.8830 0.591 0.591 0.605 0.584 0.691 8,331,775 0.6287 3.75%
2021-10-15 0 0.800 0.800 0.820 0.800 0.830 18,083 14,603 0.8076 0.570 0.570 0.584 0.570 0.591 25,398 0.5750 -3.61%
2021-10-12 0 0.830 0.810 0.840 0.820 0.830 60,000 49,220 0.8203 0.591 0.577 0.598 0.584 0.591 84,273 0.5841 0.00%
2021-10-11 0 0.830 0.810 0.830 0.810 0.830 156,000 128,680 0.8249 0.591 0.577 0.591 0.577 0.591 219,109 0.5873 0.00%
2021-10-08 0 0.830 0.820 0.830 0.820 0.840 508,002 422,601 0.8319 0.591 0.584 0.591 0.584 0.598 713,513 0.5923 1.22%
2021-10-07 0 0.820 0.790 0.820 0.790 0.820 226,000 180,860 0.8003 0.584 0.562 0.584 0.562 0.584 317,428 0.5698 1.23%
2021-10-06 0 0.810 0.810 0.820 0.800 0.800 8,002 6,401 0.7999 0.577 0.577 0.584 0.570 0.570 11,239 0.5695 -2.41%
2021-10-05 0 0.830 0.830 0.840 0.790 0.830 132,000 109,220 0.8274 0.591 0.591 0.598 0.562 0.591 185,400 0.5891 1.22%
2021-10-04 0 0.820 0.800 0.840 - - 0 0 - 0.584 0.570 0.598 - - 0 - 0.00%
2021-09-30 0 0.820 0.810 0.830 0.810 0.830 200,000 162,940 0.8147 0.584 0.577 0.591 0.577 0.591 280,909 0.5800 3.80%
2021-09-29 0 0.790 0.790 0.810 0.780 0.810 380,000 303,000 0.7974 0.562 0.562 0.577 0.555 0.577 533,728 0.5677 -3.66%
2021-09-28 0 0.820 0.820 0.830 0.810 0.820 246,000 200,120 0.8135 0.584 0.584 0.591 0.577 0.584 345,519 0.5792 2.50%
2021-09-27 0 0.800 0.790 0.810 0.800 0.820 314,000 252,640 0.8046 0.570 0.562 0.577 0.570 0.584 441,028 0.5728 -3.61%
2021-09-24 0 0.830 0.810 0.830 0.750 0.870 5,398,000 4,336,200 0.8033 0.591 0.577 0.591 0.534 0.619 7,581,747 0.5719 -6.74%
2021-09-23 0 0.890 0.880 0.910 0.870 0.900 238,000 211,160 0.8872 0.634 0.627 0.648 0.619 0.641 334,282 0.6317 1.14%
2021-09-21 0 0.880 0.880 0.900 - - 0 0 - 0.627 0.627 0.641 - - 0 - 1.15%
2021-09-20 0 0.870 0.850 0.880 0.850 0.920 554,000 486,040 0.8773 0.619 0.605 0.627 0.605 0.655 778,119 0.6246 -5.43%
2021-09-17 0 0.920 0.920 0.950 0.890 0.920 222,000 202,380 0.9116 0.655 0.655 0.676 0.634 0.655 311,810 0.6491 1.10%
2021-09-16 0 0.910 0.890 0.920 0.890 0.930 484,000 440,340 0.9098 0.648 0.634 0.655 0.634 0.662 679,801 0.6477 -2.15%
2021-09-15 0 0.930 0.930 0.950 0.920 0.950 424,000 396,180 0.9344 0.662 0.662 0.676 0.655 0.676 595,528 0.6653 -2.11%
2021-09-14 0 0.950 0.940 0.950 0.930 0.950 594,000 560,800 0.9441 0.676 0.669 0.676 0.662 0.676 834,301 0.6722 1.06%
2021-09-13 0 0.940 0.910 0.950 0.900 0.950 614,000 572,420 0.9323 0.669 0.648 0.676 0.641 0.676 862,392 0.6638 4.44%
2021-09-10 0 0.900 0.900 0.920 0.900 0.910 210,000 189,200 0.9010 0.641 0.641 0.655 0.641 0.648 294,955 0.6415 -1.10%
2021-09-09 0 0.910 0.900 0.910 0.880 0.910 180,000 161,980 0.8999 0.648 0.641 0.648 0.627 0.648 252,819 0.6407 1.11%
2021-09-08 0 0.900 0.900 0.910 0.890 0.900 500,000 449,000 0.8980 0.641 0.641 0.648 0.634 0.641 702,274 0.6394 1.12%
2021-09-07 0 0.890 0.890 0.900 0.880 0.900 262,000 232,700 0.8882 0.634 0.634 0.641 0.627 0.641 367,991 0.6324 1.14%
2021-09-06 0 0.880 0.880 0.900 0.830 0.890 528,000 457,700 0.8669 0.627 0.627 0.641 0.591 0.634 741,601 0.6172 6.02%
2021-09-03 0 0.830 0.820 0.840 0.820 0.840 86,000 71,380 0.8300 0.591 0.584 0.598 0.584 0.598 120,791 0.5909 -1.19%
2021-09-02 0 0.840 0.810 0.840 0.830 0.840 108,000 89,700 0.8306 0.598 0.577 0.598 0.591 0.598 151,691 0.5913 1.20%
2021-09-01 0 0.830 0.830 0.840 0.820 0.830 216,000 178,420 0.8260 0.591 0.591 0.598 0.584 0.591 303,382 0.5881 0.00%
2021-08-31 0 0.830 0.830 0.840 0.820 0.840 208,000 173,640 0.8348 0.591 0.591 0.598 0.584 0.598 292,146 0.5944 1.22%
2021-08-30 0 0.820 0.810 0.840 0.800 0.840 638,000 526,300 0.8249 0.584 0.577 0.598 0.570 0.598 896,101 0.5873 2.50%
2021-08-27 0 0.800 0.800 0.810 0.800 0.820 236,000 190,480 0.8071 0.570 0.570 0.577 0.570 0.584 331,473 0.5746 -1.23%
2021-08-26 0 0.810 0.810 0.820 0.800 0.860 252,000 206,540 0.8196 0.577 0.577 0.584 0.570 0.612 353,946 0.5835 -2.41%
2021-08-25 0 0.830 0.820 0.830 0.820 0.840 380,000 313,400 0.8247 0.591 0.584 0.591 0.584 0.598 533,728 0.5872 2.47%
2021-08-24 0 0.810 0.810 0.840 0.810 0.860 870,000 718,800 0.8262 0.577 0.577 0.598 0.577 0.612 1,221,956 0.5882 -4.71%
2021-08-23 0 0.850 0.850 0.870 0.820 0.860 382,000 317,620 0.8315 0.605 0.605 0.619 0.584 0.612 536,537 0.5920 1.19%
2021-08-20 0 0.840 0.830 0.850 0.800 0.850 1,214,000 990,820 0.8162 0.598 0.591 0.605 0.570 0.605 1,705,120 0.5811 1.20%
2021-08-19 0 0.830 0.820 0.830 0.820 0.870 1,090,000 922,460 0.8463 0.591 0.584 0.591 0.584 0.619 1,530,957 0.6025 -4.60%
2021-08-18 0 0.870 0.850 0.870 0.840 0.880 692,000 593,460 0.8576 0.619 0.605 0.619 0.598 0.627 971,947 0.6106 -1.14%
2021-08-17 0 0.880 0.870 0.880 0.860 0.890 850,480 749,338 0.8811 0.627 0.619 0.627 0.612 0.634 1,194,539 0.6273 -1.12%
2021-08-16 0 0.890 0.890 0.910 0.890 0.910 394,000 350,880 0.8906 0.634 0.634 0.648 0.634 0.648 553,392 0.6341 0.00%
2021-08-13 0 0.890 0.890 0.900 0.890 0.900 124,000 111,300 0.8976 0.634 0.634 0.641 0.634 0.641 174,164 0.6391 -1.11%
2021-08-12 0 0.900 0.900 0.920 0.900 0.910 274,000 248,880 0.9083 0.641 0.641 0.655 0.641 0.648 384,846 0.6467 -1.10%
2021-08-11 0 0.910 0.900 0.920 0.900 0.910 170,000 153,680 0.9040 0.648 0.641 0.655 0.641 0.648 238,773 0.6436 1.11%
2021-08-10 0 0.900 0.900 0.910 0.890 0.910 172,000 153,160 0.8905 0.641 0.641 0.648 0.634 0.648 241,582 0.6340 1.12%
2021-08-09 0 0.890 0.890 0.900 0.890 0.910 520,000 463,440 0.8912 0.634 0.634 0.641 0.634 0.648 730,365 0.6345 0.00%
2021-08-06 0 0.890 0.890 0.910 0.890 0.900 310,000 275,920 0.8901 0.634 0.634 0.648 0.634 0.641 435,410 0.6337 0.00%
2021-08-05 0 0.890 0.890 0.910 0.890 0.900 174,000 155,660 0.8946 0.634 0.634 0.648 0.634 0.641 244,391 0.6369 0.00%
2021-08-04 0 0.890 0.890 0.900 0.880 0.910 316,000 285,860 0.9046 0.634 0.634 0.641 0.627 0.648 443,837 0.6441 -1.11%
2021-08-03 0 0.900 0.890 0.900 0.860 0.910 994,000 882,420 0.8877 0.641 0.634 0.641 0.612 0.648 1,396,120 0.6321 -2.17%
2021-08-02 0 0.920 0.910 0.920 0.870 0.920 182,000 162,080 0.8905 0.655 0.648 0.655 0.619 0.655 255,628 0.6340 2.22%
2021-07-30 0 0.900 0.900 0.910 0.880 0.920 316,000 283,800 0.8981 0.641 0.641 0.648 0.627 0.655 443,837 0.6394 -2.17%
2021-07-29 0 0.920 0.900 0.920 0.900 0.930 204,000 186,540 0.9144 0.655 0.641 0.655 0.641 0.662 286,528 0.6510 1.10%
2021-07-28 0 0.910 0.890 0.910 0.860 0.910 766,000 681,620 0.8898 0.648 0.634 0.648 0.612 0.648 1,075,883 0.6335 5.81%
2021-07-27 0 0.860 0.860 0.870 0.850 0.950 2,088,000 1,883,240 0.9019 0.612 0.612 0.619 0.605 0.676 2,932,695 0.6422 -9.47%
2021-07-26 0 0.950 0.940 0.950 0.930 0.990 1,246,054 1,173,415 0.9417 0.676 0.669 0.676 0.662 0.705 1,750,142 0.6705 -4.04%
2021-07-23 0 0.990 0.970 0.990 0.970 1.020 902,044 884,462 0.9805 0.705 0.691 0.705 0.691 0.726 1,266,964 0.6981 -1.00%
2021-07-22 0 1.000 0.990 1.000 0.980 1.000 480,000 475,140 0.9899 0.712 0.705 0.712 0.698 0.712 674,183 0.7048 0.00%
2021-07-21 0 1.000 0.990 1.010 0.970 1.030 624,000 619,620 0.9930 0.712 0.705 0.719 0.691 0.733 876,438 0.7070 2.04%
2021-07-20 0 0.980 0.970 0.990 0.970 1.010 722,000 704,000 0.9751 0.698 0.691 0.705 0.691 0.719 1,014,083 0.6942 -2.97%
2021-07-19 0 1.010 1.010 1.030 0.960 1.070 1,642,006 1,667,786 1.0157 0.719 0.719 0.733 0.683 0.762 2,306,275 0.7232 3.06%
2021-07-16 0 0.980 0.980 1.000 0.970 1.050 3,896,000 3,942,280 1.0119 0.698 0.698 0.712 0.691 0.748 5,472,116 0.7204 2.08%
2021-07-15 0 0.960 0.950 0.970 0.950 0.980 562,000 542,320 0.9650 0.683 0.676 0.691 0.676 0.698 789,356 0.6870 0.00%
2021-07-14 0 0.960 0.940 0.960 0.940 0.970 826,000 790,960 0.9576 0.683 0.669 0.683 0.669 0.691 1,160,156 0.6818 1.05%
2021-07-13 0 0.950 0.930 0.940 0.930 0.960 520,000 489,340 0.9410 0.676 0.662 0.669 0.662 0.683 730,365 0.6700 -1.04%
2021-07-12 0 0.960 0.950 0.960 0.930 0.980 1,306,000 1,243,020 0.9518 0.683 0.676 0.683 0.662 0.698 1,834,339 0.6776 -1.03%
2021-07-09 0 0.970 0.940 0.970 0.930 0.970 820,000 771,120 0.9404 0.691 0.669 0.691 0.662 0.691 1,151,729 0.6695 2.11%
2021-07-08 0 0.950 0.950 0.960 0.940 1.010 2,528,000 2,466,540 0.9757 0.676 0.676 0.683 0.669 0.719 3,550,696 0.6947 -3.06%
2021-07-07 0 0.980 0.980 0.990 0.890 1.010 4,386,000 4,168,100 0.9503 0.698 0.698 0.705 0.634 0.719 6,160,345 0.6766 6.52%
2021-07-06 0 0.920 0.920 0.930 0.920 0.940 470,000 436,060 0.9278 0.655 0.655 0.662 0.655 0.669 660,137 0.6606 -2.13%
2021-07-05 0 0.940 0.920 0.940 0.920 0.950 606,000 559,500 0.9233 0.669 0.655 0.669 0.655 0.676 851,156 0.6573 1.08%
2021-07-02 0 0.930 0.920 0.930 0.920 0.960 648,000 601,880 0.9288 0.662 0.655 0.662 0.655 0.683 910,147 0.6613 0.00%
2021-06-30 0 0.930 0.930 0.940 0.930 0.940 704,000 660,260 0.9379 0.662 0.662 0.669 0.662 0.669 988,801 0.6677 -2.11%
2021-06-29 0 0.950 0.930 0.950 0.930 0.960 1,026,000 967,140 0.9426 0.676 0.662 0.676 0.662 0.683 1,441,066 0.6711 2.15%
2021-06-28 0 0.930 0.930 0.940 0.930 0.970 488,000 460,800 0.9443 0.662 0.662 0.669 0.662 0.691 685,419 0.6723 -2.11%
2021-06-25 0 0.950 0.940 0.950 0.920 0.980 2,704,000 2,584,060 0.9556 0.676 0.669 0.676 0.655 0.698 3,797,896 0.6804 3.26%
2021-06-24 0 0.920 0.920 0.930 0.910 0.930 692,000 640,600 0.9257 0.655 0.655 0.662 0.648 0.662 971,947 0.6591 -1.08%
2021-06-23 0 0.930 0.930 0.940 0.930 0.970 3,040,000 2,875,420 0.9459 0.662 0.662 0.669 0.662 0.691 4,269,824 0.6734 -5.10%
2021-06-22 0 0.980 0.970 0.980 0.970 1.010 1,828,000 1,799,660 0.9845 0.698 0.691 0.698 0.691 0.719 2,567,513 0.7009 -1.01%
2021-06-21 0 0.990 0.980 0.990 0.970 1.030 1,788,000 1,756,540 0.9824 0.705 0.698 0.705 0.691 0.733 2,511,331 0.6994 -1.98%
2021-06-18 0 1.010 0.980 1.010 0.980 1.060 3,376,000 3,442,420 1.0197 0.719 0.698 0.719 0.698 0.755 4,741,752 0.7260 1.00%
2021-06-17 0 1.000 1.000 1.010 0.980 1.030 1,714,000 1,730,520 1.0096 0.712 0.712 0.719 0.698 0.733 2,407,394 0.7188 0.00%
2021-06-16 0 1.000 0.980 1.000 0.970 1.080 5,049,000 5,102,290 1.0106 0.712 0.698 0.712 0.691 0.769 7,091,560 0.7195 -5.66%
2021-06-15 0 1.060 1.050 1.080 1.030 1.090 1,787,000 1,896,900 1.0615 0.755 0.748 0.769 0.733 0.776 2,509,926 0.7558 0.95%
2021-06-11 0 1.050 1.050 1.080 1.040 1.200 19,076,000 21,454,960 1.1247 0.748 0.748 0.769 0.740 0.854 26,793,145 0.8008 -2.78%
2021-06-10 0 1.080 1.070 1.080 1.060 1.170 4,832,000 5,307,000 1.0983 0.769 0.762 0.769 0.755 0.833 6,786,773 0.7820 -5.26%
2021-06-09 0 1.140 1.130 1.140 1.120 1.180 2,592,000 2,944,080 1.1358 0.812 0.805 0.812 0.797 0.840 3,640,587 0.8087 -2.56%
2021-06-08 0 1.170 1.150 1.170 1.080 1.230 12,756,000 14,922,020 1.1698 0.833 0.819 0.833 0.769 0.876 17,916,406 0.8329 8.33%
2021-06-07 0 1.080 1.080 1.090 1.060 1.150 3,910,000 4,297,760 1.0992 0.769 0.769 0.776 0.755 0.819 5,491,780 0.7826 -0.92%
2021-06-04 0 1.090 1.090 1.100 1.060 1.160 5,340,000 5,903,480 1.1055 0.776 0.776 0.783 0.755 0.826 7,500,283 0.7871 -5.22%
2021-06-03 0 1.150 1.140 1.150 1.020 1.240 21,962,000 25,455,400 1.1591 0.819 0.812 0.819 0.726 0.883 30,846,669 0.8252 12.75%
2021-06-02 0 1.020 1.020 1.040 1.000 1.090 10,572,000 11,012,040 1.0416 0.726 0.726 0.740 0.712 0.776 14,848,875 0.7416 -3.77%
2021-06-01 0 1.060 1.050 1.060 1.040 1.180 19,802,025 21,595,466 1.0906 0.755 0.748 0.755 0.740 0.840 27,812,882 0.7765 -6.19%
2021-05-31 0 1.130 1.130 1.140 0.930 1.140 41,510,000 43,801,440 1.0552 0.805 0.805 0.812 0.662 0.812 58,302,761 0.7513 18.95%
2021-05-28 0 0.950 0.950 0.970 0.830 0.990 25,348,222 23,780,479 0.9382 0.676 0.676 0.691 0.591 0.705 35,602,778 0.6679 14.46%
2021-05-27 0 0.830 0.830 0.850 0.770 0.850 7,840,000 6,368,080 0.8123 0.591 0.591 0.605 0.548 0.605 11,011,651 0.5783 9.21%
2021-05-26 0 0.760 0.760 0.770 0.760 0.790 1,970,000 1,521,260 0.7722 0.541 0.541 0.548 0.541 0.562 2,766,958 0.5498 -3.80%
2021-05-25 0 0.790 0.780 0.790 0.770 0.820 3,374,000 2,657,600 0.7877 0.562 0.555 0.562 0.548 0.584 4,738,943 0.5608 -3.66%
2021-05-24 0 0.820 0.820 0.840 0.770 0.850 6,710,000 5,524,620 0.8233 0.584 0.584 0.598 0.548 0.605 9,424,513 0.5862 6.49%
2021-05-21 0 0.770 0.760 0.770 0.750 0.780 1,662,000 1,276,860 0.7683 0.548 0.541 0.548 0.534 0.555 2,334,358 0.5470 0.00%
2021-05-20 0 0.770 0.760 0.770 0.710 0.780 50,382,000 33,214,140 0.6592 0.548 0.541 0.548 0.506 0.555 70,763,905 0.4694 8.45%
2021-05-18 0 0.710 0.710 0.720 0.700 0.720 1,056,000 748,660 0.7090 0.506 0.506 0.513 0.498 0.513 1,483,202 0.5048 -2.74%
2021-05-17 0 0.730 0.720 0.730 0.690 0.730 866,000 613,460 0.7084 0.520 0.513 0.520 0.491 0.520 1,216,338 0.5043 0.00%
2021-05-14 0 0.730 0.720 0.730 0.680 0.740 10,226,000 6,814,800 0.6664 0.520 0.513 0.520 0.484 0.527 14,362,901 0.4745 7.35%
2021-05-13 0 0.680 0.670 0.680 0.650 0.690 518,000 347,940 0.6717 0.484 0.477 0.484 0.463 0.491 727,556 0.4782 4.62%
2021-05-12 0 0.650 0.650 0.660 0.650 0.680 5,106,000 3,367,020 0.6594 0.463 0.463 0.470 0.463 0.484 7,171,619 0.4695 -5.80%
2021-05-11 0 0.690 0.690 0.700 0.690 0.710 268,000 187,480 0.6996 0.491 0.491 0.498 0.491 0.506 376,419 0.4981 -1.43%
2021-05-10 0 0.700 0.690 0.700 0.690 0.700 816,000 571,000 0.6998 0.498 0.491 0.498 0.491 0.498 1,146,111 0.4982 0.00%
2021-05-07 0 0.700 0.700 0.710 0.690 0.720 1,384,000 974,340 0.7040 0.498 0.498 0.506 0.491 0.513 1,943,894 0.5012 -2.78%
2021-05-06 0 0.720 0.720 0.730 0.680 0.720 3,066,000 2,123,200 0.6925 0.513 0.513 0.520 0.484 0.513 4,306,342 0.4930 1.41%
2021-05-05 0 0.710 0.700 0.710 0.700 0.740 3,786,932 2,679,391 0.7075 0.506 0.498 0.506 0.498 0.527 5,318,925 0.5037 -4.05%
2021-05-04 0 0.740 0.740 0.750 0.720 0.740 480,000 351,140 0.7315 0.527 0.527 0.534 0.513 0.527 674,183 0.5208 -1.33%
2021-05-03 0 0.750 0.730 0.750 0.730 0.750 438,000 321,900 0.7349 0.534 0.520 0.534 0.520 0.534 615,192 0.5233 5.63%
2021-04-30 0 0.710 0.710 0.730 0.700 0.720 2,144,000 1,512,560 0.7055 0.506 0.506 0.520 0.498 0.513 3,011,350 0.5023 -1.39%
2021-04-29 0 0.720 0.720 0.740 0.710 0.750 2,402,000 1,720,560 0.7163 0.513 0.513 0.527 0.506 0.534 3,373,723 0.5100 0.00%
2021-04-28 0 0.720 0.720 0.730 0.720 0.760 1,966,000 1,434,900 0.7299 0.513 0.513 0.520 0.513 0.541 2,761,340 0.5196 -6.49%
2021-04-27 0 0.770 0.760 0.770 0.730 0.790 2,272,000 1,690,040 0.7439 0.548 0.541 0.548 0.520 0.562 3,191,132 0.5296 5.48%
2021-04-26 0 0.730 0.730 0.740 0.720 0.760 2,006,000 1,476,520 0.7361 0.520 0.520 0.527 0.513 0.541 2,817,522 0.5240 -3.95%
2021-04-23 0 0.760 0.760 0.770 0.740 0.770 2,010,000 1,519,880 0.7562 0.541 0.541 0.548 0.527 0.548 2,823,140 0.5384 -1.30%
2021-04-22 0 0.770 0.770 0.780 0.760 0.780 2,118,000 1,629,680 0.7694 0.548 0.548 0.555 0.541 0.555 2,974,831 0.5478 -2.53%
2021-04-21 0 0.790 0.790 0.810 0.770 0.820 2,400,000 1,892,080 0.7884 0.562 0.562 0.577 0.548 0.584 3,370,914 0.5613 -3.66%
2021-04-20 0 0.820 0.810 0.830 0.810 0.820 358,000 291,160 0.8133 0.584 0.577 0.591 0.577 0.584 502,828 0.5790 0.00%
2021-04-19 0 0.820 0.810 0.820 0.810 0.820 276,000 225,680 0.8177 0.584 0.577 0.584 0.577 0.584 387,655 0.5822 1.23%
2021-04-16 0 0.810 0.810 0.820 0.810 0.820 378,000 306,320 0.8104 0.577 0.577 0.584 0.577 0.584 530,919 0.5770 0.00%
2021-04-15 0 0.810 0.810 0.820 0.810 0.820 286,000 231,720 0.8102 0.577 0.577 0.584 0.577 0.584 401,701 0.5768 0.00%
2021-04-14 0 0.810 0.810 0.820 0.810 0.820 206,000 166,900 0.8102 0.577 0.577 0.584 0.577 0.584 289,337 0.5768 -2.41%
2021-04-13 0 0.830 0.810 0.830 0.810 0.830 324,000 262,720 0.8109 0.591 0.577 0.591 0.577 0.591 455,073 0.5773 2.47%
2021-04-12 0 0.810 0.810 0.820 0.810 0.830 496,000 402,680 0.8119 0.577 0.577 0.584 0.577 0.591 696,655 0.5780 -2.41%
2021-04-09 0 0.830 0.830 0.840 0.810 0.840 402,000 328,880 0.8181 0.591 0.591 0.598 0.577 0.598 564,628 0.5825 1.22%
2021-04-08 0 0.820 0.820 0.840 0.820 0.830 332,000 272,820 0.8217 0.584 0.584 0.598 0.584 0.591 466,310 0.5851 -1.20%
2021-04-07 0 0.830 0.830 0.860 0.830 0.870 878,000 742,800 0.8460 0.591 0.591 0.612 0.591 0.619 1,233,193 0.6023 2.47%
2021-04-01 0 0.810 0.810 0.820 0.810 0.830 298,000 241,600 0.8107 0.577 0.577 0.584 0.577 0.591 418,555 0.5772 -2.41%
2021-03-31 0 0.830 0.810 0.830 0.800 0.830 684,000 554,800 0.8111 0.591 0.577 0.591 0.570 0.591 960,710 0.5775 0.00%
2021-03-30 0 0.830 0.810 0.830 0.810 0.850 710,000 587,440 0.8274 0.591 0.577 0.591 0.577 0.605 997,229 0.5891 -3.49%
2021-03-29 0 0.860 0.840 0.860 0.810 0.850 650,000 537,080 0.8263 0.612 0.598 0.612 0.577 0.605 912,956 0.5883 4.88%
2021-03-26 0 0.820 0.810 0.840 0.820 0.840 24,000 19,920 0.8300 0.584 0.577 0.598 0.584 0.598 33,709 0.5909 1.23%
2021-03-25 0 0.810 0.810 0.830 0.810 0.830 404,000 331,220 0.8199 0.577 0.577 0.591 0.577 0.591 567,437 0.5837 -1.22%
2021-03-24 0 0.820 0.820 0.830 0.810 0.860 416,000 343,460 0.8256 0.584 0.584 0.591 0.577 0.612 584,292 0.5878 0.00%
2021-03-23 0 0.820 0.820 0.840 0.820 0.840 460,089 377,589 0.8207 0.584 0.584 0.598 0.584 0.598 646,217 0.5843 0.00%
2021-03-22 0 0.820 0.820 0.830 0.810 0.860 1,202,000 1,000,600 0.8324 0.584 0.584 0.591 0.577 0.612 1,688,266 0.5927 -3.53%
2021-03-19 0 0.850 0.850 0.870 0.840 0.870 382,000 321,800 0.8424 0.605 0.605 0.619 0.598 0.619 536,537 0.5998 1.19%
2021-03-18 0 0.840 0.840 0.870 0.830 0.870 426,000 359,740 0.8445 0.598 0.598 0.619 0.591 0.619 598,337 0.6012 0.00%
2021-03-17 0 0.840 0.840 0.850 0.830 0.860 752,000 632,120 0.8406 0.598 0.598 0.605 0.591 0.612 1,056,220 0.5985 0.00%
2021-03-16 0 0.840 0.840 0.850 0.840 0.860 414,000 351,000 0.8478 0.598 0.598 0.605 0.598 0.612 581,483 0.6036 -2.33%
2021-03-15 0 0.860 0.850 0.860 0.850 0.890 748,000 643,060 0.8597 0.612 0.605 0.612 0.605 0.634 1,050,601 0.6121 -2.27%
2021-03-12 0 0.880 0.880 0.890 0.880 0.900 230,000 204,660 0.8898 0.627 0.627 0.634 0.627 0.641 323,046 0.6335 -1.12%
2021-03-11 0 0.900 0.890 0.910 0.850 0.900 896,000 798,500 0.8912 0.634 0.627 0.641 0.598 0.634 1,272,615 0.6274 2.27%
2021-03-10 0 0.880 0.860 0.880 0.860 0.890 272,000 236,600 0.8699 0.620 0.605 0.620 0.605 0.627 386,329 0.6124 3.53%
2021-03-09 0 0.850 0.850 0.880 0.840 0.890 198,000 172,360 0.8705 0.598 0.598 0.620 0.591 0.627 281,225 0.6129 -1.16%
2021-03-08 0 0.860 0.860 0.880 0.840 0.900 568,000 486,840 0.8571 0.605 0.605 0.620 0.591 0.634 806,747 0.6035 -1.15%
2021-03-05 0 0.870 0.850 0.880 0.840 0.880 1,294,000 1,098,980 0.8493 0.613 0.598 0.620 0.591 0.620 1,837,905 0.5980 -1.14%
2021-03-04 0 0.880 0.870 0.880 0.880 0.900 976,000 860,320 0.8815 0.620 0.613 0.620 0.620 0.634 1,386,241 0.6206 -2.22%
2021-03-03 0 0.900 0.900 0.910 0.880 0.930 2,678,000 2,387,740 0.8916 0.634 0.634 0.641 0.620 0.655 3,803,640 0.6278 -2.17%
2021-03-02 0 0.920 0.910 0.940 0.920 0.930 304,000 281,680 0.9266 0.648 0.641 0.662 0.648 0.655 431,780 0.6524 1.10%
2021-03-01 0 0.910 0.910 0.930 0.900 0.940 272,000 252,380 0.9279 0.641 0.641 0.655 0.634 0.662 386,329 0.6533 1.11%
2021-02-26 0 0.900 0.900 0.910 0.840 0.910 2,100,000 1,836,780 0.8747 0.634 0.634 0.641 0.591 0.641 2,982,690 0.6158 -2.17%
2021-02-25 0 0.920 0.900 0.910 0.890 0.930 2,086,000 1,882,960 0.9027 0.648 0.634 0.641 0.627 0.655 2,962,806 0.6355 2.22%
2021-02-24 0 0.900 0.890 0.900 0.900 0.950 2,244,000 2,049,600 0.9134 0.634 0.627 0.634 0.634 0.669 3,187,218 0.6431 -4.26%
2021-02-23 0 0.940 0.940 0.950 0.940 0.950 2,074,000 1,952,660 0.9415 0.662 0.662 0.669 0.662 0.669 2,945,762 0.6629 -2.08%
2021-02-22 0 0.960 0.950 0.960 0.950 1.000 2,284,000 2,234,380 0.9783 0.676 0.669 0.676 0.669 0.704 3,244,031 0.6888 -1.03%
2021-02-19 0 0.970 0.970 0.980 0.940 0.980 2,656,000 2,557,640 0.9630 0.683 0.683 0.690 0.662 0.690 3,772,393 0.6780 1.04%
2021-02-18 0 0.960 0.960 0.970 0.960 1.000 3,144,000 3,045,620 0.9687 0.676 0.676 0.683 0.676 0.704 4,465,514 0.6820 -4.95%
2021-02-17 0 1.010 1.000 1.010 0.970 1.020 1,828,000 1,813,200 0.9919 0.711 0.704 0.711 0.683 0.718 2,596,361 0.6984 -0.98%
2021-02-16 0 1.020 1.000 1.020 0.970 1.070 1,961,000 1,965,135 1.0021 0.718 0.704 0.718 0.683 0.753 2,785,265 0.7055 -1.92%
2021-02-11 0 1.040 1.020 1.040 0.990 1.050 1,446,000 1,445,480 0.9996 0.732 0.718 0.732 0.697 0.739 2,053,795 0.7038 0.00%
2021-02-10 0 1.040 1.030 1.050 1.040 1.180 310,000 342,340 1.1043 0.732 0.725 0.739 0.732 0.831 440,302 0.7775 -0.95%
2021-02-09 0 1.050 1.020 1.050 1.000 1.080 1,408,000 1,422,360 1.0102 0.739 0.718 0.739 0.704 0.760 1,999,823 0.7112 -2.78%
2021-02-08 0 1.080 1.050 1.080 1.010 1.100 838,000 866,400 1.0339 0.760 0.739 0.760 0.711 0.774 1,190,236 0.7279 0.93%
2021-02-05 0 1.070 1.050 1.070 1.030 1.080 382,100 401,726 1.0514 0.753 0.739 0.753 0.725 0.760 542,708 0.7402 1.90%
2021-02-04 0 1.050 1.020 1.050 1.000 1.080 412,000 427,400 1.0374 0.739 0.718 0.739 0.704 0.760 585,175 0.7304 2.94%
2021-02-03 0 1.020 1.010 1.020 1.000 1.050 150,000 152,260 1.0151 0.718 0.711 0.718 0.704 0.739 213,049 0.7147 0.99%
2021-02-02 0 1.010 1.000 1.010 0.970 1.060 514,000 505,360 0.9832 0.711 0.704 0.711 0.683 0.746 730,049 0.6922 -1.94%
2021-02-01 0 1.030 0.990 1.030 0.980 1.050 666,000 660,580 0.9919 0.725 0.697 0.725 0.690 0.739 945,939 0.6983 -1.90%
2021-01-29 0 1.050 1.010 1.050 1.000 1.100 916,000 929,860 1.0151 0.739 0.711 0.739 0.704 0.774 1,301,021 0.7147 -2.78%
2021-01-28 0 1.080 1.040 1.080 1.030 1.080 664,000 696,640 1.0492 0.760 0.732 0.760 0.725 0.760 943,098 0.7387 -3.57%
2021-01-27 0 1.120 1.100 1.130 1.030 1.170 2,264,000 2,473,860 1.0927 0.789 0.774 0.796 0.725 0.824 3,215,624 0.7693 4.67%
2021-01-26 0 1.070 1.030 1.070 1.020 1.120 744,330 788,272 1.0590 0.753 0.725 0.753 0.718 0.789 1,057,193 0.7456 -1.83%
2021-01-25 0 1.090 1.090 1.120 1.080 1.130 750,070 824,659 1.0994 0.767 0.767 0.789 0.760 0.796 1,065,346 0.7741 -4.39%
2021-01-22 0 1.140 1.120 1.150 1.120 1.180 578,300 661,037 1.1431 0.803 0.789 0.810 0.789 0.831 821,376 0.8048 -4.20%
2021-01-21 0 1.190 1.180 1.280 1.160 1.190 80,000 94,420 1.1803 0.838 0.831 0.901 0.817 0.838 113,626 0.8310 -7.03%
2021-01-20 0 1.280 1.200 1.280 1.190 1.290 106,000 131,860 1.2440 0.901 0.845 0.901 0.838 0.908 150,555 0.8758 11.30%
2021-01-19 0 1.150 1.150 1.200 1.140 1.150 4,000 4,580 1.1450 0.810 0.810 0.845 0.803 0.810 5,681 0.8062 -2.54%
2021-01-18 0 1.180 1.180 1.240 1.180 1.180 2,000 2,360 1.1800 0.831 0.831 0.873 0.831 0.831 2,841 0.8308 2.61%
2021-01-15 0 1.150 1.150 1.180 1.130 1.130 2,000 2,260 1.1300 0.810 0.810 0.831 0.796 0.796 2,841 0.7956 -2.54%
2021-01-14 0 1.180 1.180 1.220 1.110 1.200 90,060 103,754 1.1521 0.831 0.831 0.859 0.782 0.845 127,915 0.8111 2.61%
2021-01-13 0 1.150 1.130 1.160 - - 0 0 - 0.810 0.796 0.817 - - 0 - 0.00%
2021-01-12 0 1.150 1.120 1.160 - - 100 120 1.2000 0.810 0.789 0.817 - - 142 0.8449 -0.86%
2021-01-11 0 1.160 1.120 1.170 1.170 1.170 98,100 113,881 1.1609 0.817 0.789 0.824 0.824 0.824 139,334 0.8173 -0.85%
2021-01-08 0 1.170 1.170 1.200 - - 0 0 - 0.824 0.824 0.845 - - 0 - 0.00%
2021-01-07 0 1.170 1.170 1.200 - - 0 0 - 0.824 0.824 0.845 - - 0 - 0.00%
2021-01-06 0 1.170 1.170 1.200 1.120 1.200 66,000 77,360 1.1721 0.824 0.824 0.845 0.789 0.845 93,742 0.8252 2.63%
2021-01-05 0 1.140 1.130 1.200 1.120 1.140 12,000 13,640 1.1367 0.803 0.796 0.845 0.789 0.803 17,044 0.8003 1.79%
2021-01-04 0 1.120 1.110 1.200 1.110 1.150 14,000 15,620 1.1157 0.789 0.782 0.845 0.782 0.810 19,885 0.7855 -6.67%
2020-12-31 0 1.200 1.130 1.200 1.200 1.200 4,000 4,800 1.2000 0.845 0.796 0.845 0.845 0.845 5,681 0.8449 0.00%
2020-12-30 0 1.200 1.200 1.260 - - 0 0 - 0.845 0.845 0.887 - - 0 - 0.00%
2020-12-29 0 1.200 1.130 1.220 - - 0 0 - 0.845 0.796 0.859 - - 0 - 0.00%
2020-12-28 0 1.200 1.150 1.240 1.110 1.200 86,000 102,840 1.1958 0.845 0.810 0.873 0.782 0.845 122,148 0.8419 3.45%
2020-12-24 0 1.160 1.110 1.200 - - 0 0 - 0.817 0.782 0.845 - - 0 - 0.00%
2020-12-23 0 1.160 1.120 1.200 - - 0 0 - 0.817 0.789 0.845 - - 0 - 0.00%
2020-12-22 0 1.160 1.120 1.220 - - 0 0 - 0.817 0.789 0.859 - - 0 - 0.00%
2020-12-21 0 1.160 1.120 1.210 1.160 1.220 48,000 56,580 1.1788 0.817 0.789 0.852 0.817 0.859 68,176 0.8299 -4.92%
2020-12-18 0 1.220 1.170 1.220 1.220 1.220 30,000 36,600 1.2200 0.859 0.824 0.859 0.859 0.859 42,610 0.8590 3.39%
2020-12-17 0 1.180 1.180 1.260 1.170 1.170 2,000 2,340 1.1700 0.831 0.831 0.887 0.824 0.824 2,841 0.8238 0.00%
2020-12-16 0 1.180 1.170 1.250 - - 12,000 14,280 1.1900 0.831 0.824 0.880 - - 17,044 0.8378 0.00%
2020-12-15 0 1.180 1.170 1.260 - - 0 0 - 0.831 0.824 0.887 - - 0 - 0.00%
2020-12-14 0 1.180 1.170 1.180 1.160 1.180 34,000 40,020 1.1771 0.831 0.824 0.831 0.817 0.831 48,291 0.8287 -0.84%
2020-12-11 0 1.190 1.170 1.300 - - 0 0 - 0.838 0.824 0.915 - - 0 - 0.00%
2020-12-10 0 1.190 1.170 1.300 - - 0 0 - 0.838 0.824 0.915 - - 0 - 0.00%
2020-12-09 0 1.190 1.180 1.270 - - 0 0 - 0.838 0.831 0.894 - - 0 - 0.00%
2020-12-08 0 1.190 1.190 1.270 1.170 1.170 2,000 2,340 1.1700 0.838 0.838 0.894 0.824 0.824 2,841 0.8238 -4.03%
2020-12-07 0 1.240 1.250 1.270 1.190 1.230 16,000 19,480 1.2175 0.873 0.880 0.894 0.838 0.866 22,725 0.8572 5.08%
2020-12-04 0 1.180 1.230 1.250 - - 0 0 - 0.831 0.866 0.880 - - 0 - 0.00%
2020-12-03 0 1.180 1.180 1.280 1.160 1.160 8,000 9,280 1.1600 0.831 0.831 0.901 0.817 0.817 11,363 0.8167 -0.84%
2020-12-02 0 1.190 1.190 1.200 1.190 1.280 56,000 67,720 1.2093 0.838 0.838 0.845 0.838 0.901 79,538 0.8514 -7.03%
2020-12-01 0 1.280 1.190 1.280 1.280 1.300 14,000 18,080 1.2914 0.901 0.838 0.901 0.901 0.915 19,885 0.9092 2.11%
2020-11-30 0 1.280 1.170 1.280 1.280 1.280 22,000 28,160 1.2800 0.883 0.807 0.883 0.883 0.883 31,908 0.8825 1.59%
2020-11-27 0 1.260 1.260 1.280 - - 0 0 - 0.869 0.869 0.883 - - 0 - 0.80%
2020-11-26 0 1.250 1.250 1.290 1.250 1.270 10,000 12,620 1.2620 0.862 0.862 0.889 0.862 0.876 14,504 0.8701 -1.57%
2020-11-25 0 1.270 1.270 1.280 1.250 1.280 106,000 133,960 1.2638 0.876 0.876 0.883 0.862 0.883 153,738 0.8714 2.42%
2020-11-24 0 1.240 1.140 1.250 - - 0 0 - 0.855 0.786 0.862 - - 0 - 0.00%
2020-11-23 0 1.240 1.200 1.290 - - 0 0 - 0.855 0.827 0.889 - - 0 - 0.00%
2020-11-20 0 1.240 1.210 1.250 1.240 1.240 6,000 7,440 1.2400 0.855 0.834 0.862 0.855 0.855 8,702 0.8550 3.33%
2020-11-19 0 1.200 1.200 1.250 - - 0 0 - 0.827 0.827 0.862 - - 0 - 0.00%
2020-11-18 0 1.200 1.150 1.240 - - 0 0 - 0.827 0.793 0.855 - - 0 - 0.00%
2020-11-17 0 1.200 1.200 1.240 - - 0 0 - 0.827 0.827 0.855 - - 0 - 0.84%
2020-11-16 0 1.190 1.150 1.240 - - 0 0 - 0.820 0.793 0.855 - - 0 - 0.00%
2020-11-13 0 1.190 1.150 1.280 - - 0 0 - 0.820 0.793 0.883 - - 0 - 0.00%
2020-11-12 0 1.190 1.190 1.260 1.180 1.180 10,000 11,800 1.1800 0.820 0.820 0.869 0.814 0.814 14,504 0.8136 -5.56%
2020-11-11 0 1.260 1.260 1.290 1.220 1.260 24,000 30,160 1.2567 0.869 0.869 0.889 0.841 0.869 34,809 0.8665 3.28%
2020-11-10 0 1.220 1.220 1.260 - - 0 0 - 0.841 0.841 0.869 - - 0 - 0.00%
2020-11-09 0 1.220 1.220 1.280 1.220 1.220 2,000 2,440 1.2200 0.841 0.841 0.883 0.841 0.841 2,901 0.8412 0.00%
2020-11-06 0 1.220 1.220 1.260 - - 0 0 - 0.841 0.841 0.869 - - 0 - 0.00%
2020-11-05 0 1.220 1.220 1.260 1.220 1.220 4,000 4,880 1.2200 0.841 0.841 0.869 0.841 0.841 5,801 0.8412 0.00%
2020-11-04 0 1.220 1.220 1.260 - - 0 0 - 0.841 0.841 0.869 - - 0 - 0.00%
2020-11-03 0 1.220 1.220 1.240 1.220 1.220 10,000 12,200 1.2200 0.841 0.841 0.855 0.841 0.841 14,504 0.8412 -0.81%
2020-11-02 0 1.230 1.220 1.230 - - 0 0 - 0.848 0.841 0.848 - - 0 - -0.81%
2020-10-30 0 1.240 1.220 1.240 - - 0 0 - 0.855 0.841 0.855 - - 0 - 0.00%
2020-10-29 0 1.240 1.220 1.240 1.240 1.240 2,000 2,480 1.2400 0.855 0.841 0.855 0.855 0.855 2,901 0.8550 0.00%
2020-10-28 0 1.240 1.220 1.240 1.240 1.240 2,000 2,480 1.2400 0.855 0.841 0.855 0.855 0.855 2,901 0.8550 0.00%
2020-10-27 0 1.240 1.220 1.240 1.210 1.240 14,000 17,140 1.2243 0.855 0.841 0.855 0.834 0.855 20,305 0.8441 0.81%
2020-10-23 0 1.230 1.160 1.230 1.110 1.230 44,000 52,280 1.1882 0.848 0.800 0.848 0.765 0.848 63,816 0.8192 1.65%
2020-10-22 0 1.210 1.200 1.210 1.210 1.210 10,000 12,100 1.2100 0.834 0.827 0.834 0.834 0.834 14,504 0.8343 0.83%
2020-10-21 0 1.200 1.130 1.200 1.200 1.230 32,000 39,300 1.2281 0.827 0.779 0.827 0.827 0.848 46,411 0.8468 0.00%
2020-10-20 0 1.200 1.200 1.250 1.140 1.290 112,000 132,240 1.1807 0.827 0.827 0.862 0.786 0.889 162,440 0.8141 7.14%
2020-10-19 0 1.120 1.120 1.280 1.100 1.120 20,000 22,140 1.1070 0.772 0.772 0.883 0.758 0.772 29,007 0.7633 -4.27%
2020-10-16 0 1.170 1.170 1.200 1.170 1.170 30,000 35,100 1.1700 0.807 0.807 0.827 0.807 0.807 43,511 0.8067 0.00%
2020-10-15 0 1.170 1.140 1.170 - - 0 0 - 0.807 0.786 0.807 - - 0 - 0.00%
2020-10-14 0 1.170 1.170 1.250 - - 0 0 - 0.807 0.807 0.862 - - 0 - 0.86%
2020-10-12 0 1.160 1.160 1.200 1.160 1.160 12,000 13,920 1.1600 0.800 0.800 0.827 0.800 0.800 17,404 0.7998 -0.85%
2020-10-09 0 1.170 1.170 1.200 1.170 1.170 20,000 23,400 1.1700 0.807 0.807 0.827 0.807 0.807 29,007 0.8067 0.00%
2020-10-08 0 1.170 1.170 1.270 1.170 1.170 8,000 9,360 1.1700 0.807 0.807 0.876 0.807 0.807 11,603 0.8067 0.86%
2020-10-07 0 1.160 1.130 1.280 1.150 1.220 18,000 20,880 1.1600 0.800 0.779 0.883 0.793 0.841 26,106 0.7998 0.00%
2020-10-06 0 1.160 1.160 1.190 1.160 1.200 16,000 18,800 1.1750 0.800 0.800 0.820 0.800 0.827 23,206 0.8101 -4.13%
2020-10-05 0 1.210 1.150 1.210 - - 0 0 - 0.834 0.793 0.834 - - 0 - -0.82%
2020-09-30 0 1.220 1.200 1.220 1.190 1.220 8,000 9,600 1.2000 0.841 0.827 0.841 0.820 0.841 11,603 0.8274 2.52%
2020-09-29 0 1.190 1.150 1.190 1.120 1.210 38,000 44,520 1.1716 0.820 0.793 0.820 0.772 0.834 55,114 0.8078 -0.83%
2020-09-28 0 1.200 1.200 1.230 1.200 1.300 156,000 190,260 1.2196 0.827 0.827 0.848 0.827 0.896 226,255 0.8409 -6.98%
2020-09-25 0 1.290 1.250 1.290 1.150 1.300 1,354,000 1,688,760 1.2472 0.889 0.862 0.889 0.793 0.896 1,963,782 0.8600 16.22%
2020-09-24 0 1.110 1.110 1.150 - - 0 0 - 0.765 0.765 0.793 - - 0 - 0.00%
2020-09-23 0 1.110 1.110 1.200 1.110 1.110 2,000 2,220 1.1100 0.765 0.765 0.827 0.765 0.765 2,901 0.7653 0.91%
2020-09-22 0 1.100 1.100 1.200 1.100 1.130 26,000 29,200 1.1231 0.758 0.758 0.827 0.758 0.779 37,709 0.7743 0.00%
2020-09-21 0 1.100 1.100 1.190 1.100 1.100 26,000 28,600 1.1000 0.758 0.758 0.820 0.758 0.758 37,709 0.7584 0.00%
2020-09-18 0 1.100 1.100 1.200 1.080 1.100 252,000 275,200 1.0921 0.758 0.758 0.827 0.745 0.758 365,490 0.7530 1.85%
2020-09-17 0 1.080 1.080 1.200 1.080 1.100 256,000 280,240 1.0947 0.745 0.745 0.827 0.745 0.758 371,291 0.7548 -5.26%
2020-09-16 0 1.140 1.140 1.190 1.100 1.110 348,000 383,860 1.1030 0.786 0.786 0.820 0.758 0.765 504,724 0.7605 2.70%
2020-09-15 0 1.110 1.110 1.140 1.110 1.120 248,000 275,300 1.1101 0.765 0.765 0.786 0.765 0.772 359,688 0.7654 0.00%
2020-09-14 0 1.110 1.100 1.180 1.100 1.150 246,000 273,260 1.1108 0.765 0.758 0.814 0.758 0.793 356,787 0.7659 -3.48%
2020-09-11 0 1.150 1.140 1.200 1.100 1.230 406,000 471,500 1.1613 0.793 0.786 0.827 0.758 0.848 588,844 0.8007 -6.50%
2020-09-10 0 1.230 1.220 1.270 1.210 1.320 332,000 410,000 1.2349 0.848 0.841 0.876 0.834 0.910 481,518 0.8515 -6.82%
2020-09-09 0 1.320 1.250 1.320 - - 0 0 - 0.910 0.862 0.910 - - 0 - -1.49%
2020-09-08 0 1.340 1.240 1.350 - - 0 0 - 0.924 0.855 0.931 - - 0 - 0.00%
2020-09-07 0 1.340 1.270 1.340 1.300 1.350 20,000 26,800 1.3400 0.924 0.876 0.924 0.896 0.931 29,007 0.9239 3.08%
2020-09-04 0 1.300 1.260 1.350 - - 0 0 - 0.896 0.869 0.931 - - 0 - 0.00%
2020-09-03 0 1.300 1.270 1.300 - - 0 0 - 0.896 0.876 0.896 - - 0 - 0.00%
2020-09-02 0 1.300 1.260 1.320 - - 0 0 - 0.896 0.869 0.910 - - 0 - 0.00%
2020-09-01 0 1.300 1.230 1.300 - - 0 0 - 0.896 0.848 0.896 - - 0 - 0.00%
2020-08-31 0 1.300 1.300 1.320 1.300 1.300 48,000 62,400 1.3000 0.896 0.896 0.910 0.896 0.896 69,617 0.8963 0.00%
2020-08-28 0 1.300 1.300 1.340 1.300 1.300 44,000 57,200 1.3000 0.896 0.896 0.924 0.896 0.896 63,816 0.8963 -2.99%
2020-08-27 0 1.340 1.300 1.350 1.340 1.350 70,000 94,000 1.3429 0.924 0.896 0.931 0.924 0.931 101,525 0.9259 6.35%
2020-08-26 0 1.260 1.250 1.260 1.260 1.260 14,000 17,640 1.2600 0.869 0.862 0.869 0.869 0.869 20,305 0.8688 0.00%
2020-08-25 0 1.260 1.250 1.380 - - 0 0 - 0.869 0.862 0.951 - - 0 - 0.00%
2020-08-24 0 1.260 1.230 1.390 - - 0 0 - 0.869 0.848 0.958 - - 0 - 0.00%
2020-08-21 0 1.260 1.260 1.380 1.250 1.250 24,000 30,000 1.2500 0.869 0.869 0.951 0.862 0.862 34,809 0.8619 0.80%
2020-08-20 0 1.250 1.210 1.250 1.250 1.250 2,000 2,500 1.2500 0.862 0.834 0.862 0.862 0.862 2,901 0.8619 0.00%
2020-08-19 0 1.250 1.250 1.380 - - 0 0 - 0.862 0.862 0.951 - - 0 - 1.63%
2020-08-18 0 1.230 1.220 1.380 1.230 1.230 4,000 4,920 1.2300 0.848 0.841 0.951 0.848 0.848 5,801 0.8481 0.82%
2020-08-17 0 1.220 1.220 1.300 - - 0 0 - 0.841 0.841 0.896 - - 0 - 0.83%
2020-08-14 0 1.210 1.210 1.300 1.210 1.210 10,000 12,100 1.2100 0.834 0.834 0.896 0.834 0.834 14,504 0.8343 -0.82%
2020-08-13 0 1.220 1.220 1.300 - - 0 0 - 0.841 0.841 0.896 - - 0 - 0.00%
2020-08-12 0 1.220 1.210 1.300 - - 0 0 - 0.841 0.834 0.896 - - 0 - 0.00%
2020-08-11 0 1.220 1.220 1.300 1.220 1.230 4,000 4,900 1.2250 0.841 0.841 0.896 0.841 0.848 5,801 0.8446 -2.40%
2020-08-10 0 1.250 1.230 1.390 - - 0 0 - 0.862 0.848 0.958 - - 0 - 0.00%
2020-08-07 0 1.250 1.230 1.390 - - 0 0 - 0.862 0.848 0.958 - - 0 - 0.00%
2020-08-06 0 1.250 1.220 1.380 - - 0 0 - 0.862 0.841 0.951 - - 0 - 0.00%
2020-08-05 0 1.250 1.250 1.380 - - 0 0 - 0.862 0.862 0.951 - - 0 - 0.00%
2020-08-04 0 1.250 1.250 1.380 1.250 1.250 18,000 22,500 1.2500 0.862 0.862 0.951 0.862 0.862 26,106 0.8619 -2.34%
2020-08-03 0 1.280 1.260 1.390 1.280 1.280 10,000 12,800 1.2800 0.883 0.869 0.958 0.883 0.883 14,504 0.8825 -1.54%
2020-07-31 0 1.300 1.300 1.360 1.280 1.300 30,000 38,440 1.2813 0.896 0.896 0.938 0.883 0.896 43,511 0.8835 0.78%
2020-07-30 0 1.290 1.240 1.290 - - 0 0 - 0.889 0.855 0.889 - - 0 - -0.77%
2020-07-29 0 1.300 1.240 1.300 - - 0 0 - 0.896 0.855 0.896 - - 0 - 0.00%
2020-07-28 0 1.300 1.230 1.300 - - 0 0 - 0.896 0.848 0.896 - - 0 - 0.00%
2020-07-27 0 1.300 1.270 1.350 1.300 1.300 20,000 26,000 1.3000 0.896 0.876 0.931 0.896 0.896 29,007 0.8963 0.00%
2020-07-24 0 1.300 1.300 1.350 1.280 1.320 4,000 5,200 1.3000 0.896 0.896 0.931 0.883 0.910 5,801 0.8963 -1.52%
2020-07-23 0 1.320 1.320 1.360 1.300 1.380 628,000 831,080 1.3234 0.910 0.910 0.938 0.896 0.951 910,823 0.9124 -8.33%
2020-07-22 0 1.440 1.380 1.440 1.220 1.450 408,000 555,020 1.3603 0.993 0.951 0.993 0.841 1.000 591,745 0.9379 11.63%
2020-07-21 0 1.290 1.230 1.290 1.250 1.290 8,000 10,080 1.2600 0.889 0.848 0.889 0.862 0.889 11,603 0.8688 3.20%
2020-07-20 0 1.250 1.250 1.310 1.250 1.250 54,000 67,500 1.2500 0.862 0.862 0.903 0.862 0.862 78,319 0.8619 -3.85%
2020-07-17 0 1.300 1.250 1.300 1.240 1.300 26,000 32,480 1.2492 0.896 0.862 0.896 0.855 0.896 37,709 0.8613 -2.26%
2020-07-16 0 1.330 1.220 1.330 1.330 1.330 14,000 18,520 1.3229 0.917 0.841 0.917 0.917 0.917 20,305 0.9121 -0.75%
2020-07-15 0 1.340 1.300 1.340 1.300 1.350 104,000 139,120 1.3377 0.924 0.896 0.924 0.896 0.931 150,837 0.9223 8.06%
2020-07-14 0 1.240 1.240 1.320 1.240 1.240 2,000 2,480 1.2400 0.855 0.855 0.910 0.855 0.855 2,901 0.8550 0.00%
2020-07-13 0 1.240 1.220 1.320 1.240 1.240 16,000 19,840 1.2400 0.855 0.841 0.910 0.855 0.855 23,206 0.8550 0.00%
2020-07-10 0 1.240 1.220 1.240 1.240 1.240 4,000 4,960 1.2400 0.855 0.841 0.855 0.855 0.855 5,801 0.8550 0.81%
2020-07-09 0 1.230 1.230 1.410 - - 0 0 - 0.848 0.848 0.972 - - 0 - 0.00%
2020-07-08 0 1.230 1.230 1.320 1.230 1.240 44,000 54,140 1.2305 0.848 0.848 0.910 0.848 0.855 63,816 0.8484 -6.82%
2020-07-07 0 1.320 1.250 1.320 1.300 1.320 70,000 91,600 1.3086 0.910 0.862 0.910 0.896 0.910 101,525 0.9022 1.54%
2020-07-06 0 1.300 1.250 1.300 1.200 1.300 180,000 228,100 1.2672 0.896 0.862 0.896 0.827 0.896 261,064 0.8737 0.00%
2020-07-03 0 1.300 1.210 1.300 - - 0 0 - 0.896 0.834 0.896 - - 0 - 0.00%
2020-07-02 0 1.300 1.200 1.300 - - 0 0 - 0.896 0.827 0.896 - - 0 - 0.00%
2020-06-30 0 1.300 1.300 1.350 1.280 1.300 66,000 85,360 1.2933 0.896 0.896 0.931 0.883 0.896 95,723 0.8917 1.56%
2020-06-29 0 1.280 1.160 1.280 - - 0 0 - 0.883 0.800 0.883 - - 0 - 0.00%
2020-06-26 0 1.280 1.200 1.280 1.170 1.280 106,000 124,680 1.1762 0.883 0.827 0.883 0.807 0.883 153,738 0.8110 7.56%
2020-06-24 0 1.190 1.130 1.280 1.190 1.190 20,000 23,800 1.1900 0.820 0.779 0.883 0.820 0.820 29,007 0.8205 0.00%
2020-06-23 0 1.190 1.190 1.280 1.190 1.200 110,000 130,920 1.1902 0.820 0.820 0.883 0.820 0.827 159,539 0.8206 -0.83%
2020-06-22 0 1.200 1.130 1.280 - - 0 0 - 0.827 0.779 0.883 - - 0 - 0.00%
2020-06-19 0 1.200 1.160 1.280 - - 0 0 - 0.827 0.800 0.883 - - 0 - 0.00%
2020-06-18 0 1.200 1.200 1.280 1.130 1.200 30,000 35,860 1.1953 0.827 0.827 0.883 0.779 0.827 43,511 0.8242 6.19%
2020-06-17 0 1.130 1.120 1.200 1.120 1.150 30,000 33,940 1.1313 0.779 0.772 0.827 0.772 0.793 43,511 0.7800 -5.83%
2020-06-16 0 1.200 1.150 1.200 - - 0 0 - 0.827 0.793 0.827 - - 0 - 0.00%
2020-06-15 0 1.200 1.130 1.200 - - 0 0 - 0.827 0.779 0.827 - - 0 - 0.00%
2020-06-12 0 1.200 1.160 1.200 - - 0 0 - 0.827 0.800 0.827 - - 0 - -4.00%
2020-06-11 0 1.250 1.170 1.250 - - 0 0 - 0.862 0.807 0.862 - - 0 - 0.00%
2020-06-10 0 1.250 1.160 1.250 - - 0 0 - 0.862 0.800 0.862 - - 0 - 0.00%
2020-06-09 0 1.250 1.160 1.250 - - 0 0 - 0.862 0.800 0.862 - - 0 - 0.00%
2020-06-08 0 1.250 1.150 1.250 - - 0 0 - 0.862 0.793 0.862 - - 0 - 0.00%
2020-06-05 0 1.250 1.160 1.250 - - 0 0 - 0.862 0.800 0.862 - - 0 - 0.00%
2020-06-04 0 1.250 1.140 1.280 - - 0 0 - 0.862 0.786 0.883 - - 0 - 0.00%
2020-06-03 0 1.250 1.250 1.280 1.250 1.250 90,000 112,500 1.2500 0.862 0.862 0.883 0.862 0.862 130,532 0.8619 7.76%
2020-06-02 0 1.160 1.150 1.180 - - 0 0 - 0.800 0.793 0.814 - - 0 - 0.00%
2020-06-01 0 1.160 1.110 1.250 - - 0 0 - 0.800 0.765 0.862 - - 0 - 0.00%
2020-05-29 0 1.160 1.100 1.250 - - 0 0 - 0.800 0.758 0.862 - - 0 - 0.00%
2020-05-28 0 1.160 1.150 1.250 - - 0 0 - 0.800 0.793 0.862 - - 0 - 0.00%
2020-05-27 0 1.160 1.160 1.250 1.160 1.160 10,000 11,600 1.1600 0.800 0.800 0.862 0.800 0.800 14,504 0.7998 1.75%
2020-05-26 0 1.140 1.140 1.250 - - 0 0 - 0.786 0.786 0.862 - - 0 - 0.00%
2020-05-25 0 1.140 1.140 1.250 1.130 1.130 2,000 2,260 1.1300 0.786 0.786 0.862 0.779 0.779 2,901 0.7791 -8.80%
2020-05-22 0 1.250 1.170 1.250 1.220 1.250 102,000 124,800 1.2235 0.862 0.807 0.862 0.841 0.862 147,936 0.8436 1.63%
2020-05-21 0 1.230 1.210 1.220 1.200 1.250 3,144,000 3,839,900 1.2213 0.848 0.834 0.841 0.827 0.862 4,559,918 0.8421 2.50%
2020-05-20 0 1.200 1.160 1.200 1.200 1.200 10,000 12,000 1.2000 0.827 0.800 0.827 0.827 0.827 14,504 0.8274 0.00%
2020-05-19 0 1.200 1.180 1.210 1.200 1.210 66,000 79,660 1.2070 0.827 0.814 0.834 0.827 0.834 95,723 0.8322 -1.64%
2020-05-18 0 1.220 1.150 1.220 - - 0 0 - 0.841 0.793 0.841 - - 0 - 0.00%
2020-05-15 0 1.220 1.180 1.220 - - 0 0 - 0.841 0.814 0.841 - - 0 - 0.00%
2020-05-14 0 1.220 1.170 1.220 - - 0 0 - 0.841 0.807 0.841 - - 0 - 0.00%
2020-05-13 0 1.220 1.180 1.270 - - 0 0 - 0.841 0.814 0.876 - - 0 - 0.00%
2020-05-12 0 1.220 1.170 1.220 1.210 1.220 60,000 72,640 1.2107 0.841 0.807 0.841 0.834 0.841 87,021 0.8347 0.83%
2020-05-11 0 1.210 1.170 1.270 - - 0 0 - 0.834 0.807 0.876 - - 0 - 0.00%
2020-05-08 0 1.210 1.210 1.250 1.210 1.210 10,000 12,100 1.2100 0.834 0.834 0.862 0.834 0.834 14,504 0.8343 0.00%
2020-05-07 0 1.210 1.150 1.210 - - 0 0 - 0.834 0.793 0.834 - - 0 - 0.00%
2020-05-06 0 1.210 1.210 1.270 1.170 1.220 62,000 74,580 1.2029 0.834 0.834 0.876 0.807 0.841 89,922 0.8294 -5.47%
2020-05-05 0 1.280 1.150 1.280 - - 0 0 - 0.883 0.793 0.883 - - 0 - 0.00%
2020-05-04 0 1.280 1.150 1.300 - - 0 0 - 0.883 0.793 0.896 - - 0 - 0.00%
2020-04-29 0 1.280 1.230 1.280 - - 0 0 - 0.883 0.848 0.883 - - 0 - 0.00%
2020-04-28 0 1.280 1.200 1.280 1.280 1.280 2,000 2,560 1.2800 0.883 0.827 0.883 0.883 0.883 2,901 0.8825 -1.54%
2020-04-27 0 1.300 1.180 1.300 1.300 1.300 2,000 2,600 1.3000 0.896 0.814 0.896 0.896 0.896 2,901 0.8963 0.00%
2020-04-24 0 1.300 1.180 1.300 - - 0 0 - 0.896 0.814 0.896 - - 0 - 0.00%
2020-04-23 0 1.300 1.220 1.300 1.180 1.300 92,000 110,100 1.1967 0.896 0.841 0.896 0.814 0.896 133,433 0.8251 6.56%
2020-04-22 0 1.220 1.200 1.220 1.220 1.220 82,000 100,040 1.2200 0.841 0.827 0.841 0.841 0.841 118,929 0.8412 -0.81%
2020-04-21 0 1.230 1.230 1.300 1.230 1.240 26,000 32,020 1.2315 0.848 0.848 0.896 0.848 0.855 37,709 0.8491 0.00%
2020-04-20 0 1.230 1.210 1.280 - - 0 0 - 0.848 0.834 0.883 - - 0 - 0.00%
2020-04-17 0 1.230 1.230 1.280 1.230 1.230 6,000 7,380 1.2300 0.848 0.848 0.883 0.848 0.848 8,702 0.8481 -4.65%
2020-04-16 0 1.290 1.230 1.290 1.200 1.300 134,000 166,680 1.2439 0.889 0.848 0.889 0.827 0.896 194,348 0.8576 4.03%
2020-04-15 0 1.240 1.240 1.290 1.240 1.290 92,000 117,560 1.2778 0.855 0.855 0.889 0.855 0.889 133,433 0.8810 -6.06%
2020-04-14 0 1.320 1.270 1.330 1.320 1.320 10,000 13,200 1.3200 0.910 0.876 0.917 0.910 0.910 14,504 0.9101 -0.75%
2020-04-09 0 1.330 1.300 1.330 1.300 1.330 42,000 55,800 1.3286 0.917 0.896 0.917 0.896 0.917 60,915 0.9160 3.10%
2020-04-08 0 1.290 1.290 1.340 - - 0 0 - 0.889 0.889 0.924 - - 0 - 0.00%
2020-04-07 0 1.290 1.290 1.350 - - 0 0 - 0.889 0.889 0.931 - - 0 - 0.78%
2020-04-06 0 1.280 1.280 1.440 - - 0 0 - 0.883 0.883 0.993 - - 0 - 0.00%
2020-04-03 0 1.280 1.280 1.330 1.280 1.280 12,000 15,360 1.2800 0.883 0.883 0.917 0.883 0.883 17,404 0.8825 0.00%
2020-04-02 0 1.280 1.280 1.380 - - 0 0 - 0.883 0.883 0.951 - - 0 - 0.00%
2020-04-01 0 1.280 1.280 1.420 1.280 1.290 74,000 95,400 1.2892 0.883 0.883 0.979 0.883 0.889 107,326 0.8889 0.79%
2020-03-31 0 1.270 1.270 1.400 1.260 1.260 4,000 5,040 1.2600 0.876 0.876 0.965 0.869 0.869 5,801 0.8688 -0.78%
2020-03-30 0 1.280 1.250 1.280 - - 0 0 - 0.883 0.862 0.883 - - 0 - -0.78%
2020-03-27 0 1.290 1.260 1.360 1.290 1.290 4,000 5,160 1.2900 0.889 0.869 0.938 0.889 0.889 5,801 0.8894 0.00%
2020-03-26 0 1.290 1.290 1.330 1.280 1.480 56,000 76,320 1.3629 0.889 0.889 0.917 0.883 1.020 81,220 0.9397 -0.77%
2020-03-25 0 1.300 1.260 1.450 1.240 1.300 60,000 76,200 1.2700 0.896 0.869 1.000 0.855 0.896 87,021 0.8756 0.00%
2020-03-24 0 1.300 1.240 1.300 1.240 1.300 54,000 67,200 1.2444 0.896 0.855 0.896 0.855 0.896 78,319 0.8580 4.00%
2020-03-23 0 1.250 1.230 1.250 1.120 1.300 202,000 250,160 1.2384 0.862 0.848 0.862 0.772 0.896 292,972 0.8539 -2.34%
2020-03-20 0 1.280 1.100 1.300 - - 0 0 - 0.883 0.758 0.896 - - 0 - 0.00%
2020-03-19 0 1.280 1.280 1.300 1.160 1.250 138,000 165,780 1.2013 0.883 0.883 0.896 0.800 0.862 200,149 0.8283 -3.03%
2020-03-18 0 1.320 1.200 1.320 - - 0 0 - 0.910 0.827 0.910 - - 0 - -5.71%
2020-03-17 0 1.400 1.190 1.400 - - 0 0 - 0.965 0.820 0.965 - - 0 - 0.00%
2020-03-16 0 1.400 1.400 1.500 1.400 1.400 10,000 14,000 1.4000 0.965 0.965 1.034 0.965 0.965 14,504 0.9653 8.53%
2020-03-13 0 1.290 1.250 1.500 1.290 1.290 6,000 7,740 1.2900 0.889 0.862 1.034 0.889 0.889 8,702 0.8894 -1.53%
2020-03-12 0 1.310 1.300 1.310 1.310 1.400 202,000 265,580 1.3148 0.903 0.896 0.903 0.903 0.965 292,972 0.9065 -5.99%
2020-03-11 0 1.400 1.400 1.470 1.400 1.400 6,000 8,400 1.4000 0.961 0.961 1.009 0.961 0.961 8,743 0.9608 -5.41%
2020-03-10 0 1.480 1.350 1.480 1.400 1.480 54,000 75,820 1.4041 1.016 0.926 1.016 0.961 1.016 78,685 0.9636 3.50%
2020-03-09 0 1.430 1.430 1.490 1.430 1.430 2,000 2,860 1.4300 0.981 0.981 1.023 0.981 0.981 2,914 0.9814 0.00%
2020-03-06 0 1.430 1.430 1.450 1.430 1.500 20,000 29,020 1.4510 0.981 0.981 0.995 0.981 1.029 29,142 0.9958 -4.67%
2020-03-05 0 1.500 1.420 1.500 - - 0 0 - 1.029 0.975 1.029 - - 0 - 0.00%
2020-03-04 0 1.500 1.400 1.500 - - 0 0 - 1.029 0.961 1.029 - - 0 - 0.00%
2020-03-03 0 1.500 1.430 1.500 1.490 1.500 102,000 152,960 1.4996 1.029 0.981 1.029 1.023 1.029 148,626 1.0292 0.00%
2020-03-02 0 1.500 1.470 1.560 1.500 1.540 76,000 114,800 1.5105 1.029 1.009 1.071 1.029 1.057 110,741 1.0367 2.74%
2020-02-28 0 1.460 1.410 1.460 1.460 1.460 20,000 29,200 1.4600 1.002 0.968 1.002 1.002 1.002 29,142 1.0020 -2.67%
2020-02-27 0 1.500 1.500 1.570 1.500 1.580 100,000 153,560 1.5356 1.029 1.029 1.077 1.029 1.084 145,712 1.0539 -2.60%
2020-02-26 0 1.540 1.460 1.540 1.470 1.560 14,000 20,920 1.4943 1.057 1.002 1.057 1.009 1.071 20,400 1.0255 -0.65%
2020-02-25 0 1.550 1.470 1.550 1.460 1.550 84,000 125,320 1.4919 1.064 1.009 1.064 1.002 1.064 122,398 1.0239 3.33%
2020-02-24 0 1.500 1.480 1.500 1.400 1.500 278,000 400,720 1.4414 1.029 1.016 1.029 0.961 1.029 405,080 0.9892 -4.46%
2020-02-21 0 1.570 1.540 1.570 - - 0 0 - 1.077 1.057 1.077 - - 0 - 0.00%
2020-02-20 0 1.570 1.500 1.570 1.500 1.600 22,000 33,400 1.5182 1.077 1.029 1.077 1.029 1.098 32,057 1.0419 4.67%
2020-02-19 0 1.500 1.500 1.530 1.500 1.500 8,000 12,000 1.5000 1.029 1.029 1.050 1.029 1.029 11,657 1.0294 -3.23%
2020-02-18 0 1.550 1.500 1.550 1.460 1.560 70,000 106,980 1.5283 1.064 1.029 1.064 1.002 1.071 101,998 1.0488 6.16%
2020-02-17 0 1.460 1.460 1.550 1.450 1.560 40,000 61,620 1.5405 1.002 1.002 1.064 0.995 1.071 58,285 1.0572 -7.01%
2020-02-14 0 1.570 1.490 1.570 1.480 1.570 84,000 125,660 1.4960 1.077 1.023 1.077 1.016 1.077 122,398 1.0266 4.67%
2020-02-13 0 1.500 1.500 1.590 - - 0 0 - 1.029 1.029 1.091 - - 0 - 0.00%
2020-02-12 0 1.500 1.500 1.590 1.500 1.680 160,000 243,080 1.5193 1.029 1.029 1.091 1.029 1.153 233,139 1.0426 0.00%
2020-02-11 0 1.500 1.470 1.510 1.460 1.540 78,000 117,280 1.5036 1.029 1.009 1.036 1.002 1.057 113,655 1.0319 3.45%
2020-02-10 0 1.450 1.450 1.470 1.450 1.500 16,000 23,380 1.4613 0.995 0.995 1.009 0.995 1.029 23,314 1.0028 -3.33%
2020-02-07 0 1.500 1.500 1.520 1.410 1.530 180,000 263,460 1.4637 1.029 1.029 1.043 0.968 1.050 262,282 1.0045 -3.23%
2020-02-06 0 1.550 1.450 1.550 1.450 1.720 138,000 215,060 1.5584 1.064 0.995 1.064 0.995 1.180 201,083 1.0695 10.71%
2020-02-05 0 1.400 1.400 1.440 1.370 1.410 122,000 170,300 1.3959 0.961 0.961 0.988 0.940 0.968 177,769 0.9580 -1.41%
2020-02-04 0 1.420 1.420 1.440 1.400 1.460 96,000 137,200 1.4292 0.975 0.975 0.988 0.961 1.002 139,884 0.9808 -2.74%
2020-02-03 0 1.460 1.460 1.520 1.400 1.600 484,000 728,240 1.5046 1.002 1.002 1.043 0.961 1.098 705,247 1.0326 -20.22%
2020-01-31 0 1.830 1.560 1.830 1.540 2.180 3,782,000 7,600,900 2.0098 1.256 1.071 1.256 1.057 1.496 5,510,831 1.3793 -5.67%
2020-01-30 0 1.940 1.900 1.940 1.480 1.980 2,068,000 3,718,360 1.7980 1.331 1.304 1.331 1.016 1.359 3,013,326 1.2340 29.33%
2020-01-29 0 1.500 1.500 1.520 1.390 1.530 198,000 290,680 1.4681 1.029 1.029 1.043 0.954 1.050 288,510 1.0075 7.91%
2020-01-24 0 1.390 1.260 1.400 - - 0 0 - 0.954 0.865 0.961 - - 0 - 0.00%
2020-01-23 0 1.390 1.240 1.390 - - 0 0 - 0.954 0.851 0.954 - - 0 - -0.71%
2020-01-22 0 1.400 1.270 1.400 - - 0 0 - 0.961 0.872 0.961 - - 0 - 0.00%
2020-01-21 0 1.400 1.350 1.480 1.310 1.400 52,000 71,340 1.3719 0.961 0.926 1.016 0.899 0.961 75,770 0.9415 2.94%
2020-01-20 0 1.360 1.320 1.360 - - 0 0 - 0.933 0.906 0.933 - - 0 - 0.00%
2020-01-17 0 1.360 1.300 1.360 1.300 1.360 6,000 7,920 1.3200 0.933 0.892 0.933 0.892 0.933 8,743 0.9059 4.62%
2020-01-16 0 1.300 1.300 1.360 1.280 1.300 88,000 113,240 1.2868 0.892 0.892 0.933 0.878 0.892 128,227 0.8831 0.00%
2020-01-15 0 1.300 1.250 1.360 - - 0 0 - 0.892 0.858 0.933 - - 0 - 0.00%
2020-01-14 0 1.300 1.300 1.360 1.220 1.300 110,000 138,540 1.2595 0.892 0.892 0.933 0.837 0.892 160,283 0.8643 -2.26%
2020-01-13 0 1.330 1.230 1.360 1.330 1.360 42,000 56,320 1.3410 0.913 0.844 0.933 0.913 0.933 61,199 0.9203 -2.21%
2020-01-10 0 1.360 1.320 1.360 1.360 1.360 10,000 13,600 1.3600 0.933 0.906 0.933 0.933 0.933 14,571 0.9333 0.00%
2020-01-09 0 1.360 1.350 1.360 1.360 1.360 6,000 8,160 1.3600 0.933 0.926 0.933 0.933 0.933 8,743 0.9333 -1.45%
2020-01-08 0 1.380 1.320 1.380 - - 0 0 - 0.947 0.906 0.947 - - 0 - 0.00%
2020-01-07 0 1.380 1.330 1.400 - - 0 0 - 0.947 0.913 0.961 - - 0 - 0.00%
2020-01-06 0 1.380 1.320 1.600 - - 0 0 - 0.947 0.906 1.098 - - 0 - 0.00%
2020-01-03 0 1.380 1.350 1.390 - - 0 0 - 0.947 0.926 0.954 - - 0 - 0.00%
2020-01-02 0 1.380 1.340 1.600 - - 0 0 - 0.947 0.920 1.098 - - 0 - 0.00%
2019-12-31 0 1.380 1.340 1.400 1.380 1.400 14,000 19,480 1.3914 0.947 0.920 0.961 0.947 0.961 20,400 0.9549 0.00%
2019-12-30 0 1.380 1.330 1.600 - - 0 0 - 0.947 0.913 1.098 - - 0 - 0.00%
2019-12-27 0 1.380 1.380 1.600 - - 0 0 - 0.947 0.947 1.098 - - 0 - 2.99%
2019-12-24 0 1.340 1.220 1.600 - - 0 0 - 0.920 0.837 1.098 - - 0 - 0.00%
2019-12-23 0 1.340 1.210 1.600 - - 0 0 - 0.920 0.830 1.098 - - 0 - 0.00%
2019-12-20 0 1.340 1.240 1.600 - - 0 0 - 0.920 0.851 1.098 - - 0 - 0.00%
2019-12-19 0 1.340 1.230 1.600 - - 0 0 - 0.920 0.844 1.098 - - 0 - 0.00%
2019-12-18 0 1.340 1.300 1.600 - - 0 0 - 0.920 0.892 1.098 - - 0 - 0.00%
2019-12-17 0 1.340 1.320 1.600 1.200 1.340 80,000 101,860 1.2733 0.920 0.906 1.098 0.824 0.920 116,570 0.8738 -1.47%
2019-12-16 0 1.360 1.300 1.600 - - 0 0 - 0.933 0.892 1.098 - - 0 - 0.00%
2019-12-13 0 1.360 1.350 1.600 1.350 1.360 26,000 35,240 1.3554 0.933 0.926 1.098 0.926 0.933 37,885 0.9302 0.74%
2019-12-12 0 1.350 1.150 1.450 1.350 1.350 2,000 2,700 1.3500 0.926 0.789 0.995 0.926 0.926 2,914 0.9265 0.00%
2019-12-11 0 1.350 1.350 1.600 - - 0 0 - 0.926 0.926 1.098 - - 0 - 0.00%
2019-12-10 0 1.350 1.200 1.600 - - 0 0 - 0.926 0.824 1.098 - - 0 - 0.00%
2019-12-09 0 1.350 1.200 1.600 - - 0 0 - 0.926 0.824 1.098 - - 0 - 0.00%
2019-12-06 0 1.350 1.200 1.600 - - 0 0 - 0.926 0.824 1.098 - - 0 - 0.00%
2019-12-05 0 1.350 1.210 1.600 - - 0 0 - 0.926 0.830 1.098 - - 0 - 0.00%
2019-12-04 0 1.350 - 1.350 1.350 1.350 100,000 135,000 1.3500 0.926 - 0.926 0.926 0.926 145,712 0.9265 -0.74%
2019-12-03 0 1.360 1.350 1.600 1.360 1.360 4,000 5,440 1.3600 0.933 0.926 1.098 0.933 0.933 5,828 0.9333 -1.05%
2019-12-02 0 1.400 1.350 1.600 - - 0 0 - 0.943 0.910 1.078 - - 0 - 0.00%
2019-11-29 0 1.400 1.360 1.600 - - 0 0 - 0.943 0.916 1.078 - - 0 - 0.00%
2019-11-28 0 1.400 1.370 1.600 - - 0 0 - 0.943 0.923 1.078 - - 0 - 0.00%
2019-11-27 0 1.400 1.400 1.600 1.380 1.400 16,000 22,200 1.3875 0.943 0.943 1.078 0.930 0.943 23,746 0.9349 0.00%
2019-11-26 0 1.400 1.380 1.590 1.400 1.400 6,000 8,400 1.4000 0.943 0.930 1.071 0.943 0.943 8,905 0.9433 -4.11%
2019-11-25 0 1.460 1.410 1.460 - - 0 0 - 0.984 0.950 0.984 - - 0 - 0.00%
2019-11-22 0 1.460 1.400 1.590 - - 0 0 - 0.984 0.943 1.071 - - 0 - 0.00%
2019-11-21 0 1.460 1.400 1.580 - - 0 0 - 0.984 0.943 1.065 - - 0 - 0.00%
2019-11-20 0 1.460 1.460 1.600 1.400 1.450 4,000 5,700 1.4250 0.984 0.984 1.078 0.943 0.977 5,937 0.9601 0.69%
2019-11-19 0 1.450 1.450 1.580 - - 0 0 - 0.977 0.977 1.065 - - 0 - 0.69%
2019-11-18 0 1.440 1.440 1.590 1.440 1.440 10,000 14,400 1.4400 0.970 0.970 1.071 0.970 0.970 14,842 0.9702 0.00%
2019-11-15 0 1.440 1.440 1.570 - - 0 0 - 0.970 0.970 1.058 - - 0 - 0.00%
2019-11-14 0 1.440 1.440 1.570 1.400 1.410 62,000 86,900 1.4016 0.970 0.970 1.058 0.943 0.950 92,018 0.9444 -8.28%
2019-11-13 0 1.570 1.420 1.570 - - 48,000 72,960 1.5200 1.058 0.957 1.058 - - 71,239 1.0242 -1.26%
2019-11-12 0 1.590 1.520 1.590 1.450 1.590 10,000 15,200 1.5200 1.071 1.024 1.071 0.977 1.071 14,842 1.0242 4.61%
2019-11-11 0 1.520 1.450 1.520 - - 0 0 - 1.024 0.977 1.024 - - 0 - 0.00%
2019-11-08 0 1.520 1.520 1.570 1.450 1.450 28,000 40,600 1.4500 1.024 1.024 1.058 0.977 0.977 41,556 0.9770 -1.30%
2019-11-07 0 1.540 1.450 1.540 - - 0 0 - 1.038 0.977 1.038 - - 0 - 0.00%
2019-11-06 0 1.540 1.450 1.570 - - 0 0 - 1.038 0.977 1.058 - - 0 - 0.00%
2019-11-05 0 1.540 1.540 1.580 1.540 1.580 100,000 156,000 1.5600 1.038 1.038 1.065 1.038 1.065 148,415 1.0511 -1.91%
2019-11-04 0 1.570 1.450 1.570 - - 0 0 - 1.058 0.977 1.058 - - 0 - -0.63%
2019-11-01 0 1.580 1.450 1.580 1.560 1.580 28,000 43,940 1.5693 1.065 0.977 1.065 1.051 1.065 41,556 1.0574 2.60%
2019-10-31 0 1.540 1.540 1.580 1.520 1.540 12,000 18,360 1.5300 1.038 1.038 1.065 1.024 1.038 17,810 1.0309 0.00%
2019-10-30 0 1.540 1.540 1.580 1.500 1.500 100,000 150,000 1.5000 1.038 1.038 1.065 1.011 1.011 148,415 1.0107 2.67%
2019-10-29 0 1.500 1.480 1.500 1.500 1.580 128,000 198,240 1.5488 1.011 0.997 1.011 1.011 1.065 189,972 1.0435 -4.46%
2019-10-28 0 1.570 1.400 1.580 - - 0 0 - 1.058 0.943 1.065 - - 0 - 0.00%
2019-10-25 0 1.570 1.400 1.580 - - 0 0 - 1.058 0.943 1.065 - - 0 - 0.00%
2019-10-24 0 1.570 1.500 1.600 1.560 1.570 44,000 68,920 1.5664 1.058 1.011 1.078 1.051 1.058 65,303 1.0554 0.64%
2019-10-23 0 1.560 1.520 1.580 1.560 1.560 10,000 15,600 1.5600 1.051 1.024 1.065 1.051 1.051 14,842 1.0511 1.96%
2019-10-22 0 1.530 1.420 1.560 1.360 1.550 26,000 38,960 1.4985 1.031 0.957 1.051 0.916 1.044 38,588 1.0096 -1.92%
2019-10-21 0 1.560 1.500 1.560 1.500 1.560 68,000 104,700 1.5397 1.051 1.011 1.051 1.011 1.051 100,922 1.0374 -0.64%
2019-10-18 0 1.570 1.500 1.650 1.500 1.570 8,000 12,420 1.5525 1.058 1.011 1.112 1.011 1.058 11,873 1.0461 0.00%
2019-10-17 0 1.570 1.540 1.570 1.500 1.570 146,000 222,900 1.5267 1.058 1.038 1.058 1.011 1.058 216,686 1.0287 3.97%
2019-10-16 0 1.510 1.500 1.560 - - 0 0 - 1.017 1.011 1.051 - - 0 - 0.00%
2019-10-15 0 1.510 1.510 1.560 1.510 1.590 166,000 257,380 1.5505 1.017 1.017 1.051 1.017 1.071 246,370 1.0447 -3.21%
2019-10-14 0 1.560 1.510 1.560 1.550 1.560 128,000 199,120 1.5556 1.051 1.017 1.051 1.044 1.051 189,972 1.0482 -1.89%
2019-10-11 0 1.590 1.530 1.650 1.460 1.590 16,000 23,820 1.4888 1.071 1.031 1.112 0.984 1.071 23,746 1.0031 5.30%
2019-10-10 0 1.510 1.450 1.510 - - 0 0 - 1.017 0.977 1.017 - - 0 - 0.00%
2019-10-09 0 1.510 1.400 1.510 1.490 1.510 40,000 59,960 1.4990 1.017 0.943 1.017 1.004 1.017 59,366 1.0100 -1.31%
2019-10-08 0 1.530 1.480 1.530 1.530 1.590 12,000 18,720 1.5600 1.031 0.997 1.031 1.031 1.071 17,810 1.0511 -1.29%
2019-10-04 0 1.550 1.500 1.550 - - 12,000 18,340 1.5283 1.044 1.011 1.044 - - 17,810 1.0298 -3.73%
2019-10-03 0 1.610 1.530 1.600 1.490 1.610 42,000 63,860 1.5205 1.085 1.031 1.078 1.004 1.085 62,334 1.0245 8.05%
2019-10-02 0 1.490 1.410 1.600 1.450 1.490 44,000 64,200 1.4591 1.004 0.950 1.078 0.977 1.004 65,303 0.9831 2.05%
2019-09-30 0 1.460 1.400 1.460 1.430 1.460 158,000 227,700 1.4411 0.984 0.943 0.984 0.964 0.984 234,496 0.9710 4.29%
2019-09-27 0 1.400 1.400 1.450 1.200 1.400 60,000 79,360 1.3227 0.943 0.943 0.977 0.809 0.943 89,049 0.8912 16.67%
2019-09-26 0 1.200 1.200 1.400 1.200 1.200 20,000 24,000 1.2000 0.809 0.809 0.943 0.809 0.809 29,683 0.8085 -0.83%
2019-09-25 0 1.210 1.210 1.320 - - 0 0 - 0.815 0.815 0.889 - - 0 - 0.00%
2019-09-24 0 1.210 1.200 1.320 - - 0 0 - 0.815 0.809 0.889 - - 0 - 0.00%
2019-09-23 0 1.210 1.210 1.400 1.200 1.210 70,000 84,500 1.2071 0.815 0.815 0.943 0.809 0.815 103,891 0.8134 -1.63%
2019-09-20 0 1.230 1.230 1.400 - - 0 0 - 0.829 0.829 0.943 - - 0 - 0.00%
2019-09-19 0 1.230 1.200 1.230 1.230 1.230 12,000 14,760 1.2300 0.829 0.809 0.829 0.829 0.829 17,810 0.8288 1.65%
2019-09-18 0 1.210 1.210 1.350 - - 0 0 - 0.815 0.815 0.910 - - 0 - 0.00%
2019-09-17 0 1.210 1.200 1.320 - - 0 0 - 0.815 0.809 0.889 - - 0 - 0.00%
2019-09-16 0 1.210 1.200 1.300 - - 0 0 - 0.815 0.809 0.876 - - 0 - 0.00%
2019-09-13 0 1.210 1.210 1.350 1.210 1.210 10,000 12,100 1.2100 0.815 0.815 0.910 0.815 0.815 14,842 0.8153 0.00%
2019-09-12 0 1.210 1.200 1.250 - - 0 0 - 0.815 0.809 0.842 - - 0 - 0.00%
2019-09-11 0 1.210 1.200 1.350 - - 0 0 - 0.815 0.809 0.910 - - 0 - 0.00%
2019-09-10 0 1.210 1.210 1.350 1.210 1.210 18,000 21,780 1.2100 0.815 0.815 0.910 0.815 0.815 26,715 0.8153 -0.82%
2019-09-09 0 1.220 1.200 1.350 - - 0 0 - 0.822 0.809 0.910 - - 0 - 0.00%
2019-09-06 0 1.220 1.200 1.350 1.220 1.220 72,000 87,840 1.2200 0.822 0.809 0.910 0.822 0.822 106,859 0.8220 0.00%
2019-09-05 0 1.220 1.200 1.350 - - 0 0 - 0.822 0.809 0.910 - - 0 - 0.00%
2019-09-04 0 1.220 - 1.350 - - 50,000 61,000 1.2200 0.822 - 0.910 - - 74,208 0.8220 0.00%
2019-09-03 0 1.220 - 1.220 - - 0 0 - 0.822 - 0.822 - - 0 - 0.00%
2019-09-02 0 1.220 - 1.250 - - 0 0 - 0.822 - 0.842 - - 0 - 0.00%
2019-08-30 0 1.220 1.200 1.250 - - 0 0 - 0.822 0.809 0.842 - - 0 - 0.00%
2019-08-29 0 1.220 1.190 1.220 - - 0 0 - 0.822 0.802 0.822 - - 0 - 0.00%
2019-08-28 0 1.220 1.190 1.220 1.190 1.220 18,000 21,660 1.2033 0.822 0.802 0.822 0.802 0.822 26,715 0.8108 2.52%
2019-08-27 0 1.190 1.190 1.220 1.190 1.190 78,000 92,820 1.1900 0.802 0.802 0.822 0.802 0.802 115,764 0.8018 -2.46%
2019-08-26 0 1.220 1.180 1.350 - - 0 0 - 0.822 0.795 0.910 - - 0 - 0.00%
2019-08-23 0 1.220 1.190 1.350 - - 0 0 - 0.822 0.802 0.910 - - 0 - 0.00%
2019-08-22 0 1.220 1.220 1.350 1.220 1.220 50,000 61,000 1.2200 0.822 0.822 0.910 0.822 0.822 74,208 0.8220 0.00%
2019-08-21 0 1.220 1.220 1.250 1.220 1.220 20,000 24,400 1.2200 0.822 0.822 0.842 0.822 0.822 29,683 0.8220 0.00%
2019-08-20 0 1.220 1.180 1.250 - - 0 0 - 0.822 0.795 0.842 - - 0 - 0.00%
2019-08-19 0 1.220 1.220 1.230 1.220 1.230 118,000 144,300 1.2229 0.822 0.822 0.829 0.822 0.829 175,130 0.8240 0.00%
2019-08-16 0 1.220 1.180 1.220 - - 0 0 - 0.822 0.795 0.822 - - 0 - 0.00%
2019-08-15 0 1.220 1.010 1.230 - - 0 0 - 0.822 0.681 0.829 - - 0 - 0.00%
2019-08-14 0 1.220 1.220 1.230 1.120 1.200 88,000 103,680 1.1782 0.822 0.822 0.829 0.755 0.809 130,606 0.7938 1.67%
2019-08-13 0 1.200 1.130 1.350 1.130 1.230 184,000 214,420 1.1653 0.809 0.761 0.910 0.761 0.829 273,084 0.7852 -2.44%
2019-08-12 0 1.230 1.220 1.230 - - 0 0 - 0.829 0.822 0.829 - - 0 - 0.00%
2019-08-09 0 1.230 1.220 1.300 1.230 1.230 2,000 2,460 1.2300 0.829 0.822 0.876 0.829 0.829 2,968 0.8288 2.50%
2019-08-08 0 1.200 1.200 1.280 1.200 1.200 4,000 4,800 1.2000 0.809 0.809 0.862 0.809 0.809 5,937 0.8085 0.00%
2019-08-07 0 1.200 1.200 1.230 1.200 1.200 18,000 21,600 1.2000 0.809 0.809 0.829 0.809 0.809 26,715 0.8085 -2.44%
2019-08-06 0 1.230 1.100 1.230 - - 0 0 - 0.829 0.741 0.829 - - 0 - -2.38%
2019-08-05 0 1.260 1.250 1.310 1.260 1.310 24,000 30,900 1.2875 0.849 0.842 0.883 0.849 0.883 35,620 0.8675 -1.56%
2019-08-02 0 1.280 1.280 1.350 1.250 1.260 14,000 17,540 1.2529 0.862 0.862 0.910 0.842 0.849 20,778 0.8442 -5.19%
2019-08-01 0 1.350 1.310 1.380 - - 0 0 - 0.910 0.883 0.930 - - 0 - 0.00%
2019-07-31 0 1.350 1.310 1.350 1.350 1.350 16,000 21,600 1.3500 0.910 0.883 0.910 0.910 0.910 23,746 0.9096 0.00%
2019-07-30 0 1.350 1.320 1.350 1.360 1.360 2,000 2,720 1.3600 0.910 0.889 0.910 0.916 0.916 2,968 0.9163 0.00%
2019-07-29 0 1.350 1.310 1.380 1.350 1.350 60,000 81,000 1.3500 0.910 0.883 0.930 0.910 0.910 89,049 0.9096 1.50%
2019-07-26 0 1.330 1.300 1.340 1.300 1.350 44,000 57,380 1.3041 0.896 0.876 0.903 0.876 0.910 65,303 0.8787 -1.48%
2019-07-25 0 1.350 1.310 1.350 1.300 1.360 120,000 161,720 1.3477 0.910 0.883 0.910 0.876 0.916 178,098 0.9080 2.27%
2019-07-24 0 1.320 1.300 1.330 1.300 1.320 88,000 114,480 1.3009 0.889 0.876 0.896 0.876 0.889 130,606 0.8765 -2.22%
2019-07-23 0 1.350 1.300 1.380 1.300 1.350 66,000 86,900 1.3167 0.910 0.876 0.930 0.876 0.910 97,954 0.8871 -0.74%
2019-07-22 0 1.360 1.270 1.440 - - 0 0 - 0.916 0.856 0.970 - - 0 - 0.00%
2019-07-19 0 1.360 1.360 1.440 1.360 1.360 50,000 68,000 1.3600 0.916 0.916 0.970 0.916 0.916 74,208 0.9163 1.49%
2019-07-18 0 1.340 1.320 1.360 1.340 1.340 10,000 13,400 1.3400 0.903 0.889 0.916 0.903 0.903 14,842 0.9029 -2.19%
2019-07-17 0 1.370 1.340 1.380 1.370 1.380 26,000 35,820 1.3777 0.923 0.903 0.930 0.923 0.930 38,588 0.9283 2.24%
2019-07-16 0 1.340 1.330 1.360 1.340 1.340 40,000 53,600 1.3400 0.903 0.896 0.916 0.903 0.903 59,366 0.9029 -4.29%
2019-07-15 0 1.400 1.400 1.410 1.330 1.400 24,000 32,560 1.3567 0.943 0.943 0.950 0.896 0.943 35,620 0.9141 -1.41%
2019-07-12 0 1.420 1.330 1.440 1.370 1.420 40,000 55,880 1.3970 0.957 0.896 0.970 0.923 0.957 59,366 0.9413 3.65%
2019-07-11 0 1.370 1.320 1.420 1.320 1.380 80,000 108,220 1.3528 0.923 0.889 0.957 0.889 0.930 118,732 0.9115 -0.72%
2019-07-10 0 1.380 1.400 1.440 1.360 1.400 106,000 147,000 1.3868 0.930 0.943 0.970 0.916 0.943 157,320 0.9344 -4.83%
2019-07-09 0 1.450 1.360 1.470 1.350 1.450 170,000 236,720 1.3925 0.977 0.916 0.990 0.910 0.977 252,306 0.9382 -2.03%
2019-07-08 0 1.480 1.480 1.500 1.460 1.470 196,000 286,740 1.4630 0.997 0.997 1.011 0.984 0.990 290,894 0.9857 -1.33%
2019-07-05 0 1.500 1.480 1.500 1.460 1.500 54,000 78,920 1.4615 1.011 0.997 1.011 0.984 1.011 80,144 0.9847 0.00%
2019-07-04 0 1.500 1.470 1.500 1.470 1.500 6,000 8,940 1.4900 1.011 0.990 1.011 0.990 1.011 8,905 1.0039 0.00%
2019-07-03 0 1.500 1.480 1.550 - - 0 0 - 1.011 0.997 1.044 - - 0 - 0.00%
2019-07-02 0 1.500 1.500 1.540 1.450 1.480 40,000 58,900 1.4725 1.011 1.011 1.038 0.977 0.997 59,366 0.9921 -5.66%
2019-06-28 0 1.590 1.450 1.590 1.500 1.600 34,000 53,800 1.5824 1.071 0.977 1.071 1.011 1.078 50,461 1.0662 6.00%
2019-06-27 0 1.500 1.460 1.540 1.490 1.500 94,000 140,960 1.4996 1.011 0.984 1.038 1.004 1.011 139,510 1.0104 0.00%
2019-06-26 0 1.500 1.420 1.500 - - 0 0 - 1.011 0.957 1.011 - - 0 - -2.60%
2019-06-25 0 1.540 1.490 1.540 - - 0 0 - 1.038 1.004 1.038 - - 0 - -1.91%
2019-06-24 0 1.570 1.480 1.570 - - 0 0 - 1.058 0.997 1.058 - - 0 - 0.00%
2019-06-21 0 1.570 1.470 1.570 1.510 1.580 10,000 15,360 1.5360 1.058 0.990 1.058 1.017 1.065 14,842 1.0349 4.67%
2019-06-20 0 1.500 1.500 1.510 1.480 1.510 12,000 17,940 1.4950 1.011 1.011 1.017 0.997 1.017 17,810 1.0073 0.67%
2019-06-19 0 1.490 1.460 1.520 1.490 1.500 36,000 53,840 1.4956 1.004 0.984 1.024 1.004 1.011 53,430 1.0077 -0.67%
2019-06-18 0 1.500 1.400 1.500 - - 0 0 - 1.011 0.943 1.011 - - 0 - -1.96%
2019-06-17 0 1.530 1.400 1.550 1.500 1.570 18,000 27,260 1.5144 1.031 0.943 1.044 1.011 1.058 26,715 1.0204 3.38%
2019-06-14 0 1.480 1.400 1.490 1.480 1.530 76,000 113,500 1.4934 0.997 0.943 1.004 0.997 1.031 112,796 1.0062 -4.52%
2019-06-13 0 1.550 1.480 1.580 1.480 1.550 54,000 81,620 1.5115 1.044 0.997 1.065 0.997 1.044 80,144 1.0184 1.31%
2019-06-12 0 1.530 1.480 1.530 1.500 1.530 18,000 27,300 1.5167 1.031 0.997 1.031 1.011 1.031 26,715 1.0219 0.66%
2019-06-11 0 1.520 1.480 1.560 1.500 1.520 122,000 183,880 1.5072 1.024 0.997 1.051 1.011 1.024 181,067 1.0155 0.00%
2019-06-10 0 1.520 1.500 1.580 1.500 1.600 56,000 86,060 1.5368 1.024 1.011 1.065 1.011 1.078 83,113 1.0355 -1.30%
2019-06-06 0 1.540 1.500 1.600 - - 0 0 - 1.038 1.011 1.078 - - 0 - 0.00%
2019-06-05 0 1.540 1.540 1.600 1.420 1.540 166,000 254,900 1.5355 1.038 1.038 1.078 0.957 1.038 246,370 1.0346 0.00%
2019-06-04 0 1.540 1.480 1.540 1.470 1.540 40,000 60,400 1.5100 1.038 0.997 1.038 0.990 1.038 59,366 1.0174 -0.65%
2019-06-03 0 1.550 1.510 1.590 1.550 1.560 40,000 62,200 1.5550 1.044 1.017 1.071 1.044 1.051 59,366 1.0477 -2.52%
2019-05-31 0 1.590 1.550 1.590 - - 0 0 - 1.071 1.044 1.071 - - 0 - 0.00%
2019-05-30 0 1.590 1.550 1.590 1.550 1.620 66,000 104,960 1.5903 1.071 1.044 1.071 1.044 1.092 97,954 1.0715 -0.62%
2019-05-29 0 1.600 1.600 1.620 1.460 1.600 48,000 75,960 1.5825 1.078 1.078 1.092 0.984 1.078 71,239 1.0663 3.23%
2019-05-28 0 1.550 1.550 1.600 1.550 1.600 62,000 96,200 1.5516 1.044 1.044 1.078 1.044 1.078 92,018 1.0455 0.00%
2019-05-27 0 1.550 1.550 1.560 1.550 1.560 60,000 93,520 1.5587 1.044 1.044 1.051 1.044 1.051 89,049 1.0502 -3.13%
2019-05-24 0 1.600 1.550 1.600 - - 0 0 - 1.078 1.044 1.078 - - 0 - 0.00%
2019-05-23 0 1.600 1.550 1.600 1.550 1.600 110,000 173,120 1.5738 1.078 1.044 1.078 1.044 1.078 163,257 1.0604 1.91%
2019-05-22 0 1.570 1.550 1.570 1.560 1.570 20,000 31,340 1.5670 1.058 1.044 1.058 1.051 1.058 29,683 1.0558 0.00%
2019-05-21 0 1.570 1.540 1.570 1.570 1.580 16,000 25,140 1.5713 1.058 1.038 1.058 1.058 1.065 23,746 1.0587 0.00%
2019-05-20 0 1.570 1.570 1.610 1.570 1.580 170,000 267,900 1.5759 1.058 1.058 1.085 1.058 1.065 252,306 1.0618 0.00%
2019-05-17 0 1.570 1.570 1.620 1.570 1.590 68,000 107,340 1.5785 1.058 1.058 1.092 1.058 1.071 100,922 1.0636 -0.63%
2019-05-16 0 1.580 1.570 1.580 - - 0 0 - 1.065 1.058 1.065 - - 0 - -1.25%
2019-05-15 0 1.600 1.570 1.600 1.600 1.600 20,000 32,000 1.6000 1.078 1.058 1.078 1.078 1.078 29,683 1.0781 0.00%
2019-05-14 0 1.600 1.590 1.630 1.600 1.600 50,000 80,000 1.6000 1.078 1.071 1.098 1.078 1.078 74,208 1.0781 -1.84%
2019-05-10 0 1.630 1.610 1.630 1.630 1.630 30,000 48,900 1.6300 1.098 1.085 1.098 1.098 1.098 44,525 1.0983 0.00%
2019-05-09 0 1.630 1.630 1.670 1.630 1.630 20,000 32,600 1.6300 1.098 1.098 1.125 1.098 1.098 29,683 1.0983 -1.21%
2019-05-08 0 1.650 1.600 1.650 1.680 1.700 10,000 16,940 1.6940 1.112 1.078 1.112 1.132 1.145 14,842 1.1414 3.77%
2019-05-07 0 1.590 1.590 1.700 1.590 1.750 38,000 63,380 1.6679 1.071 1.071 1.145 1.071 1.179 56,398 1.1238 1.92%
2019-05-06 0 1.560 1.530 1.640 1.500 1.560 124,000 191,900 1.5476 1.051 1.031 1.105 1.011 1.051 184,035 1.0427 0.00%
2019-05-03 0 1.560 1.550 1.600 1.560 1.610 46,000 73,280 1.5930 1.051 1.044 1.078 1.051 1.085 68,271 1.0734 -2.50%
2019-05-02 0 1.600 1.600 1.630 1.600 1.600 10,000 16,000 1.6000 1.078 1.078 1.098 1.078 1.078 14,842 1.0781 -0.62%
2019-04-30 0 1.610 1.600 1.630 1.610 1.610 10,000 16,100 1.6100 1.085 1.078 1.098 1.085 1.085 14,842 1.0848 0.62%
2019-04-29 0 1.600 1.600 1.630 1.600 1.630 16,000 25,900 1.6188 1.078 1.078 1.098 1.078 1.098 23,746 1.0907 -1.84%
2019-04-26 0 1.630 1.630 1.640 - - 0 0 - 1.098 1.098 1.105 - - 0 - 0.00%
2019-04-25 0 1.630 1.560 1.630 1.630 1.630 30,000 48,900 1.6300 1.098 1.051 1.098 1.098 1.098 44,525 1.0983 -0.61%
2019-04-24 0 1.640 1.640 1.650 1.640 1.660 14,000 23,100 1.6500 1.105 1.105 1.112 1.105 1.118 20,778 1.1117 -0.61%
2019-04-23 0 1.650 1.570 1.650 1.510 1.650 48,000 76,140 1.5863 1.112 1.058 1.112 1.017 1.112 71,239 1.0688 1.23%
2019-04-18 0 1.630 1.630 1.640 1.630 1.630 8,000 13,040 1.6300 1.098 1.098 1.105 1.098 1.098 11,873 1.0983 0.62%
2019-04-17 0 1.620 1.620 1.640 1.620 1.620 10,000 16,200 1.6200 1.092 1.092 1.105 1.092 1.092 14,842 1.0915 -0.61%
2019-04-16 0 1.630 1.630 1.650 1.620 1.630 10,000 16,280 1.6280 1.098 1.098 1.112 1.092 1.098 14,842 1.0969 0.62%
2019-04-15 0 1.620 1.620 1.670 1.620 1.640 34,000 55,340 1.6276 1.092 1.092 1.125 1.092 1.105 50,461 1.0967 -1.22%
2019-04-12 0 1.640 1.640 1.650 1.640 1.760 62,000 104,180 1.6803 1.105 1.105 1.112 1.105 1.186 92,018 1.1322 0.61%
2019-04-11 0 1.630 1.630 1.750 - - 0 0 - 1.098 1.098 1.179 - - 0 - 0.00%
2019-04-10 0 1.630 1.630 1.750 1.630 1.650 66,000 108,860 1.6494 1.098 1.098 1.179 1.098 1.112 97,954 1.1113 -1.21%
2019-04-09 0 1.650 1.640 1.650 1.650 1.650 50,000 82,500 1.6500 1.112 1.105 1.112 1.112 1.112 74,208 1.1117 0.00%
2019-04-08 0 1.650 1.630 1.650 1.630 1.650 12,000 19,640 1.6367 1.112 1.098 1.112 1.098 1.112 17,810 1.1028 1.85%
2019-04-04 0 1.620 1.620 1.650 1.610 1.610 2,000 3,220 1.6100 1.092 1.092 1.112 1.085 1.085 2,968 1.0848 -0.61%
2019-04-03 0 1.630 1.630 1.650 1.630 1.630 14,000 22,820 1.6300 1.098 1.098 1.112 1.098 1.098 20,778 1.0983 -1.21%
2019-04-02 0 1.650 1.650 1.720 1.650 1.650 10,000 16,500 1.6500 1.112 1.112 1.159 1.112 1.112 14,842 1.1117 -4.07%
2019-04-01 0 1.720 1.650 1.700 1.630 1.730 38,000 62,880 1.6547 1.159 1.112 1.145 1.098 1.166 56,398 1.1149 6.17%
2019-03-29 0 1.620 1.620 1.680 - - 0 0 - 1.092 1.092 1.132 - - 0 - 0.62%
2019-03-28 0 1.610 1.610 1.640 1.600 1.640 66,000 107,660 1.6312 1.085 1.085 1.105 1.078 1.105 97,954 1.0991 -2.42%
2019-03-27 0 1.650 1.640 1.650 1.650 1.680 60,000 99,560 1.6593 1.112 1.105 1.112 1.112 1.132 89,049 1.1180 -1.79%
2019-03-26 0 1.680 1.670 1.800 - - 0 0 - 1.132 1.125 1.213 - - 0 - 0.00%
2019-03-25 0 1.680 1.670 1.680 1.680 1.680 20,000 33,600 1.6800 1.132 1.125 1.132 1.132 1.132 29,683 1.1320 0.00%
2019-03-22 0 1.680 1.660 1.680 1.680 1.680 68,000 114,240 1.6800 1.132 1.118 1.132 1.132 1.132 100,922 1.1320 -4.00%
2019-03-21 0 1.750 1.680 1.750 1.680 1.750 102,000 171,500 1.6814 1.179 1.132 1.179 1.132 1.179 151,384 1.1329 4.17%
2019-03-20 0 1.680 1.660 1.680 1.680 1.680 20,000 33,600 1.6800 1.132 1.118 1.132 1.132 1.132 29,683 1.1320 -1.18%
2019-03-19 0 1.700 1.660 1.750 1.700 1.700 4,000 6,800 1.7000 1.145 1.118 1.179 1.145 1.145 5,937 1.1454 -2.86%
2019-03-18 0 1.750 1.670 1.830 1.670 1.750 12,000 20,200 1.6833 1.179 1.125 1.233 1.125 1.179 17,810 1.1342 4.79%
2019-03-15 0 1.670 1.670 1.750 1.650 1.650 2,990 4,903 1.6398 1.125 1.125 1.179 1.112 1.112 4,438 1.1049 1.21%
2019-03-14 0 1.650 1.610 1.780 - - 0 0 - 1.112 1.085 1.199 - - 0 - 0.00%
2019-03-13 0 1.650 1.650 1.780 - - 0 0 - 1.112 1.112 1.199 - - 0 - 0.00%
2019-03-12 0 1.650 1.650 1.740 1.610 1.760 110,000 181,460 1.6496 1.112 1.112 1.172 1.085 1.186 163,257 1.1115 -6.96%
2019-03-11 0 1.780 1.650 1.780 - - 0 0 - 1.195 1.108 1.195 - - 0 - 0.00%
2019-03-08 0 1.780 1.680 1.780 1.680 1.830 34,000 57,720 1.6976 1.195 1.128 1.195 1.128 1.229 50,646 1.1397 5.95%
2019-03-07 0 1.680 1.670 1.720 - - 0 0 - 1.128 1.121 1.155 - - 0 - 0.00%
2019-03-06 0 1.680 1.680 1.720 1.680 1.680 20,000 33,600 1.6800 1.128 1.128 1.155 1.128 1.128 29,792 1.1278 1.20%
2019-03-05 0 1.660 1.650 1.880 - - 0 0 - 1.114 1.108 1.262 - - 0 - 0.00%
2019-03-04 0 1.660 1.660 1.800 1.650 1.650 10,000 16,500 1.6500 1.114 1.114 1.208 1.108 1.108 14,896 1.1077 2.47%
2019-03-01 0 1.620 1.620 1.880 - - 0 0 - 1.088 1.088 1.262 - - 0 - 1.25%
2019-02-28 0 1.600 1.600 1.670 1.600 1.680 64,000 107,100 1.6734 1.074 1.074 1.121 1.074 1.128 95,334 1.1234 -5.88%
2019-02-27 0 1.700 1.700 1.740 1.700 1.700 10,000 17,000 1.7000 1.141 1.141 1.168 1.141 1.141 14,896 1.1413 1.19%
2019-02-26 0 1.680 1.680 1.740 - - 0 0 - 1.128 1.128 1.168 - - 0 - 1.20%
2019-02-25 0 1.660 1.660 1.700 1.650 1.700 42,000 70,800 1.6857 1.114 1.114 1.141 1.108 1.141 62,563 1.1317 1.22%
2019-02-22 0 1.640 1.620 1.700 - - 8,000 12,960 1.6200 1.101 1.088 1.141 - - 11,917 1.0875 0.00%
2019-02-21 0 1.640 1.610 1.680 1.640 1.660 4,000 6,600 1.6500 1.101 1.081 1.128 1.101 1.114 5,958 1.1077 -2.96%
2019-02-20 0 1.690 1.640 1.700 1.640 1.690 8,000 13,320 1.6650 1.135 1.101 1.141 1.101 1.135 11,917 1.1178 3.05%
2019-02-19 0 1.640 1.510 1.750 - - 0 0 - 1.101 1.014 1.175 - - 0 - 0.00%
2019-02-18 0 1.640 1.600 1.640 1.640 1.700 64,000 107,100 1.6734 1.101 1.074 1.101 1.101 1.141 95,334 1.1234 0.00%
2019-02-15 0 1.640 1.640 1.730 - - 0 0 - 1.101 1.101 1.161 - - 0 - 0.00%
2019-02-14 0 1.640 1.640 1.690 1.630 1.690 26,000 42,720 1.6431 1.101 1.101 1.135 1.094 1.135 38,729 1.1030 -3.53%
2019-02-13 0 1.700 1.650 1.700 - - 0 0 - 1.141 1.108 1.141 - - 0 - 0.00%
2019-02-12 0 1.700 1.630 1.750 - - 0 0 - 1.141 1.094 1.175 - - 0 - 0.00%
2019-02-11 0 1.700 1.620 1.750 - - 0 0 - 1.141 1.088 1.175 - - 0 - 0.00%
2019-02-08 0 1.700 1.700 1.750 1.700 1.750 82,000 140,180 1.7095 1.141 1.141 1.175 1.141 1.175 122,147 1.1476 -1.73%
2019-02-04 0 1.730 1.610 1.730 1.740 1.740 20,000 34,800 1.7400 1.161 1.081 1.161 1.168 1.168 29,792 1.1681 1.76%
2019-02-01 0 1.700 1.640 1.780 1.640 1.700 102,000 167,400 1.6412 1.141 1.101 1.195 1.101 1.141 151,939 1.1018 3.66%
2019-01-31 0 1.640 1.640 1.660 1.640 1.660 14,000 23,200 1.6571 1.101 1.101 1.114 1.101 1.114 20,854 1.1125 -1.20%
2019-01-30 0 1.660 1.640 1.680 - - 0 0 - 1.114 1.101 1.128 - - 0 - 0.00%
2019-01-29 0 1.660 1.600 1.660 1.650 1.670 30,400 50,624 1.6653 1.114 1.074 1.114 1.108 1.121 45,284 1.1179 2.47%
2019-01-28 0 1.620 1.620 1.650 1.620 1.650 92,000 150,500 1.6359 1.088 1.088 1.108 1.088 1.108 137,043 1.0982 -2.41%
2019-01-25 0 1.660 1.650 1.850 - - 0 0 - 1.114 1.108 1.242 - - 0 - 0.00%
2019-01-24 0 1.660 1.640 1.660 1.630 1.660 150,000 247,440 1.6496 1.114 1.101 1.114 1.094 1.114 223,439 1.1074 -0.60%
2019-01-23 0 1.670 1.670 1.850 - - 0 0 - 1.121 1.121 1.242 - - 0 - 0.60%
2019-01-22 0 1.660 1.650 1.800 1.660 1.660 20,000 33,200 1.6600 1.114 1.108 1.208 1.114 1.114 29,792 1.1144 -1.19%
2019-01-21 0 1.680 1.670 1.680 - - 0 0 - 1.128 1.121 1.128 - - 0 - -0.59%
2019-01-18 0 1.690 1.690 1.700 1.690 1.690 34,000 57,460 1.6900 1.135 1.135 1.141 1.135 1.135 50,646 1.1345 4.32%
2019-01-17 0 1.620 1.620 1.680 - - 0 0 - 1.088 1.088 1.128 - - 0 - 0.62%
2019-01-16 0 1.610 1.530 1.690 - - 0 0 - 1.081 1.027 1.135 - - 0 - 0.00%
2019-01-15 0 1.610 1.610 1.700 - - 0 0 - 1.081 1.081 1.141 - - 0 - 0.62%
2019-01-14 0 1.600 1.600 1.610 1.600 1.610 20,000 32,120 1.6060 1.074 1.074 1.081 1.074 1.081 29,792 1.0781 0.00%
2019-01-11 0 1.600 1.560 1.890 1.600 1.600 20,000 32,000 1.6000 1.074 1.047 1.269 1.074 1.074 29,792 1.0741 -1.23%
2019-01-10 0 1.620 1.610 1.690 - - 0 0 - 1.088 1.081 1.135 - - 0 - 0.00%
2019-01-09 0 1.620 1.550 1.630 1.620 1.640 54,000 89,020 1.6485 1.088 1.041 1.094 1.088 1.101 80,438 1.1067 1.89%
2019-01-08 0 1.590 1.560 1.620 1.590 1.620 40,000 63,920 1.5980 1.067 1.047 1.088 1.067 1.088 59,584 1.0728 -4.79%
2019-01-07 0 1.670 1.600 1.670 1.570 1.680 22,000 34,760 1.5800 1.121 1.074 1.121 1.054 1.128 32,771 1.0607 5.03%
2019-01-04 0 1.590 1.590 1.700 1.580 1.590 30,000 47,420 1.5807 1.067 1.067 1.141 1.061 1.067 44,688 1.0611 -1.24%
2019-01-03 0 1.610 1.600 1.700 1.610 1.610 100,000 161,000 1.6100 1.081 1.074 1.141 1.081 1.081 148,959 1.0808 -5.29%
2019-01-02 0 1.700 1.610 1.890 - - 0 0 - 1.141 1.081 1.269 - - 0 - 0.00%
2018-12-31 0 1.700 1.610 1.900 - - 0 0 - 1.141 1.081 1.276 - - 0 - 0.00%
2018-12-28 0 1.700 1.700 1.890 1.610 1.700 32,000 52,840 1.6513 1.141 1.141 1.269 1.081 1.141 47,667 1.1085 3.66%
2018-12-27 0 1.640 1.640 1.900 1.610 1.650 120,000 196,380 1.6365 1.101 1.101 1.276 1.081 1.108 178,751 1.0986 -2.38%
2018-12-24 0 1.680 1.610 1.900 - - 0 0 - 1.128 1.081 1.276 - - 0 - 0.00%
2018-12-21 0 1.680 1.600 1.800 - - 0 0 - 1.128 1.074 1.208 - - 0 - 0.00%
2018-12-20 0 1.680 1.610 1.690 1.680 1.690 118,000 198,420 1.6815 1.128 1.081 1.135 1.128 1.135 175,772 1.1288 -1.18%
2018-12-19 0 1.700 1.700 1.800 1.700 1.700 20,000 34,000 1.7000 1.141 1.141 1.208 1.141 1.141 29,792 1.1413 -5.56%
2018-12-18 0 1.800 1.800 1.890 1.640 1.650 8,000 13,180 1.6475 1.208 1.208 1.269 1.101 1.108 11,917 1.1060 0.00%
2018-12-17 0 1.800 1.630 1.880 - - 0 0 - 1.208 1.094 1.262 - - 0 - 0.00%
2018-12-14 0 1.800 1.640 1.800 - - 0 0 - 1.208 1.101 1.208 - - 0 - 0.00%
2018-12-13 0 1.800 1.630 1.800 - - 0 0 - 1.208 1.094 1.208 - - 0 - 0.00%
2018-12-12 0 1.800 1.630 1.800 - - 0 0 - 1.208 1.094 1.208 - - 0 - 0.00%
2018-12-11 0 1.800 1.700 1.880 1.800 1.800 8,000 14,400 1.8000 1.208 1.141 1.262 1.208 1.208 11,917 1.2084 5.88%
2018-12-10 0 1.700 1.700 1.800 1.700 1.700 24,000 40,800 1.7000 1.141 1.141 1.208 1.141 1.141 35,750 1.1413 3.03%
2018-12-07 0 1.650 1.650 1.730 1.630 1.630 10,000 16,300 1.6300 1.108 1.108 1.161 1.094 1.094 14,896 1.0943 -5.71%
2018-12-06 0 1.750 1.750 1.830 1.600 1.730 34,000 56,600 1.6647 1.175 1.175 1.229 1.074 1.161 50,646 1.1176 0.75%
2018-12-05 0 1.737 1.610 1.830 - - 0 0 - 1.166 1.081 1.229 - - 0 - 0.03%
2018-12-04 0 1.760 1.720 1.760 - - 0 0 - 1.166 1.139 1.166 - - 0 - 0.00%
2018-12-03 0 1.760 1.760 1.830 1.750 1.760 120,000 211,000 1.7583 1.166 1.166 1.212 1.159 1.166 181,170 1.1647 0.00%
2018-11-30 0 1.760 1.760 1.880 - - 0 0 - 1.166 1.166 1.245 - - 0 - 0.00%
2018-11-29 0 1.760 1.760 1.880 - - 0 0 - 1.166 1.166 1.245 - - 0 - 0.00%
2018-11-28 0 1.760 1.760 1.880 1.750 1.750 32,000 56,000 1.7500 1.166 1.166 1.245 1.159 1.159 48,312 1.1591 1.73%
2018-11-27 0 1.730 1.720 1.870 1.730 1.880 36,000 63,960 1.7767 1.146 1.139 1.239 1.146 1.245 54,351 1.1768 -4.95%
2018-11-26 0 1.820 1.820 1.870 1.820 1.820 26,000 47,320 1.8200 1.205 1.205 1.239 1.205 1.205 39,254 1.2055 0.00%
2018-11-23 0 1.820 1.820 1.880 1.820 1.820 78,000 141,960 1.8200 1.205 1.205 1.245 1.205 1.205 117,761 1.2055 0.00%
2018-11-22 0 1.820 1.720 1.880 - - 0 0 - 1.205 1.139 1.245 - - 0 - 0.00%
2018-11-21 0 1.820 1.820 1.880 1.820 1.820 50,000 91,000 1.8200 1.205 1.205 1.245 1.205 1.205 75,488 1.2055 0.00%
2018-11-20 0 1.820 1.820 1.890 1.810 1.820 48,000 87,180 1.8163 1.205 1.205 1.252 1.199 1.205 72,468 1.2030 0.55%
2018-11-19 0 1.810 1.810 1.850 1.810 1.810 16,000 28,960 1.8100 1.199 1.199 1.225 1.199 1.199 24,156 1.1989 0.00%
2018-11-16 0 1.810 1.720 1.810 1.840 1.840 16,000 29,440 1.8400 1.199 1.139 1.199 1.219 1.219 24,156 1.2187 6.47%
2018-11-15 0 1.700 1.690 1.790 1.690 1.850 68,000 120,060 1.7656 1.126 1.119 1.186 1.119 1.225 102,663 1.1695 -8.11%
2018-11-14 0 1.850 1.780 1.880 - - 0 0 - 1.225 1.179 1.245 - - 0 - 0.00%
2018-11-13 0 1.850 1.850 1.890 1.820 1.850 102,000 187,840 1.8416 1.225 1.225 1.252 1.205 1.225 153,995 1.2198 1.65%
2018-11-12 0 1.820 1.750 1.820 1.820 1.890 42,000 77,360 1.8419 1.205 1.159 1.205 1.205 1.252 63,410 1.2200 -1.09%
2018-11-09 0 1.840 1.750 1.840 1.800 1.870 160,000 290,840 1.8178 1.219 1.159 1.219 1.192 1.239 241,560 1.2040 3.37%
2018-11-08 0 1.780 1.740 1.800 1.740 1.780 22,000 38,440 1.7473 1.179 1.153 1.192 1.153 1.179 33,215 1.1573 4.09%
2018-11-07 0 1.710 1.710 1.870 1.700 1.700 34,000 57,800 1.7000 1.133 1.133 1.239 1.126 1.126 51,332 1.1260 -4.47%
2018-11-06 0 1.790 1.790 1.830 1.770 1.890 136,000 243,940 1.7937 1.186 1.186 1.212 1.172 1.252 205,326 1.1881 2.29%
2018-11-05 0 1.750 1.700 1.750 1.700 1.760 96,000 165,000 1.7188 1.159 1.126 1.159 1.126 1.166 144,936 1.1384 2.94%
2018-11-02 0 1.700 1.700 1.770 1.680 1.700 166,000 281,800 1.6976 1.126 1.126 1.172 1.113 1.126 250,619 1.1244 1.19%
2018-11-01 0 1.680 1.680 1.710 1.680 1.700 214,000 359,840 1.6815 1.113 1.113 1.133 1.113 1.126 323,087 1.1138 -0.59%
2018-10-31 0 1.690 1.650 1.690 1.690 1.700 60,000 101,700 1.6950 1.119 1.093 1.119 1.119 1.126 90,585 1.1227 -0.59%
2018-10-30 0 1.700 1.700 1.750 1.670 1.700 120,000 202,400 1.6867 1.126 1.126 1.159 1.106 1.126 181,170 1.1172 0.00%
2018-10-29 0 1.700 1.700 1.720 1.680 1.700 164,000 277,780 1.6938 1.126 1.126 1.139 1.113 1.126 247,599 1.1219 0.59%
2018-10-26 0 1.690 1.690 1.720 1.690 1.690 130,000 219,700 1.6900 1.119 1.119 1.139 1.119 1.119 196,268 1.1194 -1.17%
2018-10-25 0 1.710 1.710 1.780 1.640 1.710 168,000 282,040 1.6788 1.133 1.133 1.179 1.086 1.133 253,638 1.1120 0.59%
2018-10-24 0 1.700 1.700 1.760 1.700 1.700 20,000 34,000 1.7000 1.126 1.126 1.166 1.126 1.126 30,195 1.1260 0.00%
2018-10-23 0 1.700 1.700 1.720 - - 0 0 - 1.126 1.126 1.139 - - 0 - 0.00%
2018-10-22 0 1.700 1.650 1.700 1.690 1.700 74,000 125,640 1.6978 1.126 1.093 1.126 1.119 1.126 111,722 1.1246 -2.30%
2018-10-19 0 1.740 1.700 1.740 1.700 1.740 74,000 127,880 1.7281 1.153 1.126 1.153 1.126 1.153 111,722 1.1446 2.35%
2018-10-18 0 1.700 1.700 1.740 1.690 1.700 28,000 47,400 1.6929 1.126 1.126 1.153 1.119 1.126 42,273 1.1213 0.00%
2018-10-16 0 1.700 1.700 1.780 1.700 1.700 6,000 10,200 1.7000 1.126 1.126 1.179 1.126 1.126 9,059 1.1260 3.66%
2018-10-15 0 1.640 1.500 1.640 1.640 1.700 48,000 81,120 1.6900 1.086 0.994 1.086 1.086 1.126 72,468 1.1194 -3.53%
2018-10-12 0 1.700 1.700 1.730 1.680 1.700 26,000 43,880 1.6877 1.126 1.126 1.146 1.113 1.126 39,254 1.1179 -1.73%
2018-10-11 0 1.730 1.690 1.730 1.740 1.770 28,000 48,960 1.7486 1.146 1.119 1.146 1.153 1.172 42,273 1.1582 -2.26%
2018-10-10 0 1.770 1.770 1.820 1.770 1.770 12,000 21,240 1.7700 1.172 1.172 1.205 1.172 1.172 18,117 1.1724 1.14%
2018-10-09 0 1.750 1.730 1.830 1.700 1.750 98,000 169,400 1.7286 1.159 1.146 1.212 1.126 1.159 147,956 1.1449 0.00%
2018-10-08 0 1.750 1.750 1.840 1.730 1.750 42,000 73,300 1.7452 1.159 1.159 1.219 1.146 1.159 63,410 1.1560 0.57%
2018-10-05 0 1.740 1.740 1.840 1.720 1.740 56,000 96,980 1.7318 1.153 1.153 1.219 1.139 1.153 84,546 1.1471 0.00%
2018-10-04 0 1.740 1.740 1.780 1.720 1.780 58,000 100,240 1.7283 1.153 1.153 1.179 1.139 1.179 87,566 1.1447 -2.25%
2018-10-03 0 1.780 1.750 1.850 1.680 1.780 48,000 83,740 1.7446 1.179 1.159 1.225 1.113 1.179 72,468 1.1555 11.25%
2018-10-02 0 1.600 1.540 1.600 1.600 1.600 86,000 137,600 1.6000 1.060 1.020 1.060 1.060 1.060 129,839 1.0598 -1.84%
2018-09-28 0 1.630 1.630 1.680 1.630 1.680 22,000 35,960 1.6345 1.080 1.080 1.113 1.080 1.113 33,215 1.0827 -2.98%
2018-09-27 0 1.680 1.620 1.780 - - 0 0 - 1.113 1.073 1.179 - - 0 - 0.00%
2018-09-26 0 1.680 1.610 1.780 1.680 1.680 30,000 50,400 1.6800 1.113 1.066 1.179 1.113 1.113 45,293 1.1128 1.82%
2018-09-24 0 1.650 1.620 1.800 1.650 1.650 60,000 99,000 1.6500 1.093 1.073 1.192 1.093 1.093 90,585 1.0929 0.00%
2018-09-21 0 1.650 1.600 1.680 1.650 1.680 110,000 182,500 1.6591 1.093 1.060 1.113 1.093 1.113 166,073 1.0989 -1.79%
2018-09-20 0 1.680 1.680 1.700 - - 0 0 - 1.113 1.113 1.126 - - 0 - 3.07%
2018-09-19 0 1.630 1.630 1.740 1.610 1.740 60,000 101,800 1.6967 1.080 1.080 1.153 1.066 1.153 90,585 1.1238 -2.98%
2018-09-18 0 1.680 1.680 1.780 - - 0 0 - 1.113 1.113 1.179 - - 0 - 2.44%
2018-09-17 0 1.640 1.640 1.780 - - 0 0 - 1.086 1.086 1.179 - - 0 - 0.00%
2018-09-14 0 1.640 1.640 1.800 - - 0 0 - 1.086 1.086 1.192 - - 0 - 0.00%
2018-09-13 0 1.640 1.620 1.780 - - 0 0 - 1.086 1.073 1.179 - - 0 - 0.00%
2018-09-12 0 1.640 1.640 1.690 1.600 1.640 60,000 97,360 1.6227 1.086 1.086 1.119 1.060 1.086 90,585 1.0748 -2.96%
2018-09-11 0 1.690 1.680 1.690 1.700 1.700 84,000 142,800 1.7000 1.119 1.113 1.119 1.126 1.126 126,819 1.1260 -2.31%
2018-09-10 0 1.730 1.700 1.730 - - 0 0 - 1.146 1.126 1.146 - - 0 - 0.00%
2018-09-07 0 1.730 1.700 1.850 - - 0 0 - 1.146 1.126 1.225 - - 0 - 0.00%
2018-09-06 0 1.730 1.730 1.790 1.720 1.740 44,000 76,100 1.7295 1.146 1.146 1.186 1.139 1.153 66,429 1.1456 -0.57%
2018-09-05 0 1.740 1.740 1.790 - - 0 0 - 1.153 1.153 1.186 - - 0 - 0.00%
2018-09-04 0 1.740 1.740 1.790 1.740 1.740 30,000 52,200 1.7400 1.153 1.153 1.186 1.153 1.153 45,293 1.1525 -2.79%
2018-09-03 0 1.790 1.750 1.790 - - 10,000 17,500 1.7500 1.186 1.159 1.186 - - 15,098 1.1591 -0.56%
2018-08-31 0 1.800 1.700 1.810 1.800 1.800 50,000 90,000 1.8000 1.192 1.126 1.199 1.192 1.192 75,488 1.1922 1.69%
2018-08-30 0 1.770 1.770 1.800 1.770 1.770 42,000 74,340 1.7700 1.172 1.172 1.192 1.172 1.172 63,410 1.1724 -0.56%
2018-08-29 0 1.780 1.780 1.790 1.750 1.780 62,000 109,660 1.7687 1.179 1.179 1.186 1.159 1.179 93,605 1.1715 1.71%
2018-08-28 0 1.750 1.750 1.810 1.750 1.750 10,003 17,505 1.7500 1.159 1.159 1.199 1.159 1.159 15,102 1.1591 0.57%
2018-08-27 0 1.740 1.740 1.800 1.740 1.740 10,000 17,400 1.7400 1.153 1.153 1.192 1.153 1.153 15,098 1.1525 1.16%
2018-08-24 0 1.720 1.720 1.800 1.700 1.710 62,003 105,465 1.7010 1.139 1.139 1.192 1.126 1.133 93,609 1.1267 -0.58%
2018-08-23 0 1.730 1.730 1.760 1.730 1.730 20,000 34,600 1.7300 1.146 1.146 1.166 1.146 1.146 30,195 1.1459 -1.14%
2018-08-22 0 1.750 1.720 1.750 - - 0 0 - 1.159 1.139 1.159 - - 0 - -1.69%
2018-08-21 0 1.780 1.720 1.790 1.730 1.790 135,000 233,830 1.7321 1.179 1.139 1.186 1.146 1.186 203,816 1.1473 2.89%
2018-08-20 0 1.730 1.700 1.730 1.730 1.730 30,000 51,900 1.7300 1.146 1.126 1.146 1.146 1.146 45,293 1.1459 0.00%
2018-08-17 0 1.730 1.710 1.760 1.730 1.730 50,000 86,500 1.7300 1.146 1.133 1.166 1.146 1.146 75,488 1.1459 1.76%
2018-08-16 0 1.700 1.700 1.790 1.700 1.800 70,000 122,140 1.7449 1.126 1.126 1.186 1.126 1.192 105,683 1.1557 -1.16%
2018-08-15 0 1.720 1.700 1.720 1.720 1.740 22,000 37,880 1.7218 1.139 1.126 1.139 1.139 1.153 33,215 1.1405 -1.15%
2018-08-14 0 1.740 1.700 1.770 1.700 1.740 42,000 72,600 1.7286 1.153 1.126 1.172 1.126 1.153 63,410 1.1449 -0.57%
2018-08-13 0 1.750 1.750 1.770 1.750 1.750 12,000 20,940 1.7450 1.159 1.159 1.172 1.159 1.159 18,117 1.1558 2.34%
2018-08-10 0 1.710 1.710 1.760 1.710 1.760 34,000 59,140 1.7394 1.133 1.133 1.166 1.133 1.166 51,332 1.1521 -2.84%
2018-08-09 0 1.760 1.760 1.850 - - 0 0 - 1.166 1.166 1.225 - - 0 - 1.15%
2018-08-08 0 1.740 1.740 1.780 1.720 1.720 12,000 20,640 1.7200 1.153 1.153 1.179 1.139 1.139 18,117 1.1393 1.16%
2018-08-07 0 1.720 1.720 1.850 1.720 1.750 68,000 118,140 1.7374 1.139 1.139 1.225 1.139 1.159 102,663 1.1508 -2.82%
2018-08-06 0 1.770 1.720 1.770 1.770 1.780 18,000 31,880 1.7711 1.172 1.139 1.172 1.172 1.179 27,176 1.1731 -0.56%
2018-08-03 0 1.780 1.770 1.820 1.770 1.780 22,000 39,040 1.7745 1.179 1.172 1.205 1.172 1.179 33,215 1.1754 0.56%
2018-08-02 0 1.770 1.760 1.770 1.770 1.770 20,000 35,400 1.7700 1.172 1.166 1.172 1.172 1.172 30,195 1.1724 0.57%
2018-08-01 0 1.760 1.760 1.900 1.750 1.750 2,000 3,500 1.7500 1.166 1.166 1.258 1.159 1.159 3,020 1.1591 -2.22%
2018-07-31 0 1.800 1.800 1.870 1.800 1.800 10,000 18,000 1.8000 1.192 1.192 1.239 1.192 1.192 15,098 1.1922 0.00%
2018-07-30 0 1.800 1.720 1.910 - - 0 0 - 1.192 1.139 1.265 - - 0 - 0.00%
2018-07-27 0 1.800 1.800 1.890 1.790 1.800 54,000 97,160 1.7993 1.192 1.192 1.252 1.186 1.192 81,527 1.1918 0.00%
2018-07-26 0 1.800 1.800 1.880 1.800 1.800 70,000 126,000 1.8000 1.192 1.192 1.245 1.192 1.192 105,683 1.1922 0.56%
2018-07-25 0 1.790 1.790 1.850 1.790 1.840 88,000 158,780 1.8043 1.186 1.186 1.225 1.186 1.219 132,858 1.1951 -2.72%
2018-07-24 0 1.840 1.820 1.840 1.840 1.840 4,000 7,360 1.8400 1.219 1.205 1.219 1.219 1.219 6,039 1.2187 0.00%
2018-07-23 0 1.840 1.830 1.850 1.840 1.900 124,000 232,700 1.8766 1.219 1.212 1.225 1.219 1.258 187,209 1.2430 3.95%
2018-07-20 0 1.770 1.770 1.790 1.760 1.800 40,000 71,320 1.7830 1.172 1.172 1.186 1.166 1.192 60,390 1.1810 -1.12%
2018-07-19 0 1.790 1.780 1.910 1.790 1.790 10,000 17,900 1.7900 1.186 1.179 1.265 1.186 1.186 15,098 1.1856 0.56%
2018-07-18 0 1.780 1.780 1.900 - - 0 0 - 1.179 1.179 1.258 - - 0 - 0.00%
2018-07-17 0 1.780 1.780 1.910 1.770 1.770 8,000 14,160 1.7700 1.179 1.179 1.265 1.172 1.172 12,078 1.1724 -0.56%
2018-07-16 0 1.790 1.790 1.900 1.770 1.800 44,000 78,620 1.7868 1.186 1.186 1.258 1.172 1.192 66,429 1.1835 0.56%
2018-07-13 0 1.780 1.760 1.780 1.800 1.800 66,000 118,600 1.7970 1.179 1.166 1.179 1.192 1.192 99,644 1.1902 -1.11%
2018-07-12 0 1.800 1.750 1.800 1.800 1.800 100,000 180,000 1.8000 1.192 1.159 1.192 1.192 1.192 150,975 1.1922 0.00%
2018-07-11 0 1.800 1.750 1.800 1.800 1.900 170,000 309,900 1.8229 1.192 1.159 1.192 1.192 1.258 256,658 1.2074 -1.64%
2018-07-10 0 1.830 1.830 1.870 1.800 1.830 40,000 72,900 1.8225 1.212 1.212 1.239 1.192 1.212 60,390 1.2072 1.67%
2018-07-09 0 1.800 1.780 1.890 1.760 1.800 30,000 53,600 1.7867 1.192 1.179 1.252 1.166 1.192 45,293 1.1834 -5.26%
2018-07-06 0 1.900 1.750 1.900 1.700 1.900 106,000 198,560 1.8732 1.258 1.159 1.258 1.126 1.258 160,034 1.2407 2.15%
2018-07-05 0 1.860 1.720 1.860 1.860 1.900 60,000 113,600 1.8933 1.232 1.139 1.232 1.232 1.258 90,585 1.2541 0.00%
2018-07-04 0 1.860 1.790 1.860 - - 0 0 - 1.232 1.186 1.232 - - 0 - 0.00%
2018-07-03 0 1.860 1.790 1.860 1.640 1.900 330,000 611,760 1.8538 1.232 1.186 1.232 1.086 1.258 498,218 1.2279 6.29%
2018-06-29 0 1.750 1.750 1.880 1.700 1.750 20,000 34,300 1.7150 1.159 1.159 1.245 1.126 1.159 30,195 1.1359 1.16%
2018-06-28 0 1.730 1.700 1.730 1.750 1.790 88,000 155,660 1.7689 1.146 1.126 1.146 1.159 1.186 132,858 1.1716 -2.81%
2018-06-27 0 1.780 1.780 1.790 1.780 1.790 24,000 42,820 1.7842 1.179 1.179 1.186 1.179 1.186 36,234 1.1818 0.00%
2018-06-26 0 1.780 1.780 1.790 1.780 1.780 20,000 35,600 1.7800 1.179 1.179 1.186 1.179 1.179 30,195 1.1790 -1.11%
2018-06-25 0 1.800 1.800 1.890 1.800 1.800 12,000 21,600 1.8000 1.192 1.192 1.252 1.192 1.192 18,117 1.1922 -2.70%
2018-06-22 0 1.850 1.850 1.870 1.850 1.860 54,000 100,320 1.8578 1.225 1.225 1.239 1.225 1.232 81,527 1.2305 -0.54%
2018-06-21 0 1.860 1.860 1.900 1.850 1.860 94,000 174,580 1.8572 1.232 1.232 1.258 1.225 1.232 141,917 1.2302 0.00%
2018-06-20 0 1.860 1.860 1.900 1.860 1.910 150,000 284,700 1.8980 1.232 1.232 1.258 1.232 1.265 226,463 1.2572 0.54%
2018-06-19 0 1.850 1.830 1.850 1.830 1.900 474,000 888,540 1.8746 1.225 1.212 1.225 1.212 1.258 715,622 1.2416 -2.63%
2018-06-15 0 1.900 1.900 1.920 1.900 1.900 48,000 91,200 1.9000 1.258 1.258 1.272 1.258 1.258 72,468 1.2585 0.00%
2018-06-14 0 1.900 1.900 1.950 1.900 1.900 20,000 38,000 1.9000 1.258 1.258 1.292 1.258 1.258 30,195 1.2585 0.00%
2018-06-13 0 1.900 1.900 1.940 1.900 1.940 134,000 256,000 1.9104 1.258 1.258 1.285 1.258 1.285 202,307 1.2654 -2.06%
2018-06-12 0 1.940 1.930 1.940 1.920 1.990 184,000 360,440 1.9589 1.285 1.278 1.285 1.272 1.318 277,794 1.2975 4.30%
2018-06-11 0 1.860 1.860 1.900 1.860 1.860 10,000 18,600 1.8600 1.232 1.232 1.258 1.232 1.232 15,098 1.2320 0.00%
2018-06-08 0 1.860 1.860 1.900 1.860 1.860 20,000 37,200 1.8600 1.232 1.232 1.258 1.232 1.232 30,195 1.2320 -2.11%
2018-06-07 0 1.900 1.880 1.920 1.870 1.900 256,000 483,300 1.8879 1.258 1.245 1.272 1.239 1.258 386,496 1.2505 0.00%
2018-06-06 0 1.900 1.900 1.920 1.810 1.900 18,001 33,641 1.8688 1.258 1.258 1.272 1.199 1.258 27,177 1.2378 0.00%
2018-06-05 0 1.900 1.890 1.920 1.880 1.900 160,000 303,500 1.8969 1.258 1.252 1.272 1.245 1.258 241,560 1.2564 0.53%
2018-06-04 0 1.890 1.890 1.900 1.870 1.900 216,000 408,220 1.8899 1.252 1.252 1.258 1.239 1.258 326,106 1.2518 1.07%
2018-06-01 0 1.870 1.870 1.880 1.830 1.860 66,000 121,120 1.8352 1.239 1.239 1.245 1.212 1.232 99,644 1.2155 1.63%
2018-05-31 0 1.840 1.810 1.840 1.760 1.840 76,000 136,860 1.8008 1.219 1.199 1.219 1.166 1.219 114,741 1.1928 1.10%
2018-05-30 0 1.820 1.780 1.850 1.750 1.860 246,000 442,900 1.8004 1.205 1.179 1.225 1.159 1.232 371,399 1.1925 -2.15%
2018-05-29 0 1.860 1.860 1.930 1.860 1.860 22,000 40,900 1.8591 1.232 1.232 1.278 1.232 1.232 33,215 1.2314 0.00%
2018-05-28 0 1.860 1.860 1.900 1.860 1.900 108,000 204,000 1.8889 1.232 1.232 1.258 1.232 1.258 163,053 1.2511 0.00%
2018-05-25 0 1.860 1.850 1.860 1.870 1.870 26,000 48,460 1.8638 1.232 1.225 1.232 1.239 1.239 39,254 1.2345 -0.53%
2018-05-24 0 1.870 1.870 1.890 1.850 1.900 88,000 165,400 1.8795 1.239 1.239 1.252 1.225 1.258 132,858 1.2449 -1.58%
2018-05-23 0 1.900 1.870 1.900 1.800 1.940 246,002 464,243 1.8872 1.258 1.239 1.258 1.192 1.285 371,402 1.2500 5.56%
2018-05-21 0 1.800 1.800 1.810 1.750 1.820 198,000 355,460 1.7953 1.192 1.192 1.199 1.159 1.205 298,931 1.1891 -1.64%
2018-05-18 0 1.830 1.830 1.870 1.830 1.900 128,000 238,960 1.8669 1.212 1.212 1.239 1.212 1.258 193,248 1.2365 -2.66%
2018-05-17 0 1.880 1.830 1.880 1.700 1.940 972,000 1,807,380 1.8594 1.245 1.212 1.245 1.126 1.285 1,467,479 1.2316 10.59%
2018-05-16 0 1.700 1.700 1.720 1.700 1.700 2,000 3,400 1.7000 1.126 1.126 1.139 1.126 1.126 3,020 1.1260 -1.16%
2018-05-15 0 1.720 1.710 1.720 1.690 1.720 30,000 51,120 1.7040 1.139 1.133 1.139 1.119 1.139 45,293 1.1287 1.18%
2018-05-14 0 1.700 1.700 1.710 1.700 1.710 24,000 40,840 1.7017 1.126 1.126 1.133 1.126 1.133 36,234 1.1271 -0.58%
2018-05-11 0 1.710 1.710 1.750 1.700 1.750 130,000 222,500 1.7115 1.133 1.133 1.159 1.126 1.159 196,268 1.1337 -2.84%
2018-05-10 0 1.760 1.760 1.770 1.750 1.750 2,000 3,500 1.7500 1.166 1.166 1.172 1.159 1.159 3,020 1.1591 0.57%
2018-05-09 0 1.750 1.750 1.760 1.750 1.750 20,000 35,000 1.7500 1.159 1.159 1.166 1.159 1.159 30,195 1.1591 0.00%
2018-05-08 0 1.750 1.750 1.760 1.700 1.750 134,000 234,200 1.7478 1.159 1.159 1.166 1.126 1.159 202,307 1.1576 0.00%
2018-05-07 0 1.750 1.750 1.760 1.700 1.750 78,000 135,540 1.7377 1.159 1.159 1.166 1.126 1.159 117,761 1.1510 0.00%
2018-05-04 0 1.750 1.750 1.760 1.750 1.760 30,000 52,600 1.7533 1.159 1.159 1.166 1.159 1.166 45,293 1.1613 -1.13%
2018-05-03 0 1.770 1.770 1.780 1.750 1.770 86,000 150,980 1.7556 1.172 1.172 1.179 1.159 1.172 129,839 1.1628 1.14%
2018-05-02 0 1.750 1.750 1.780 1.750 1.750 74,000 129,500 1.7500 1.159 1.159 1.179 1.159 1.159 111,722 1.1591 0.00%
2018-04-30 0 1.750 1.750 1.790 - - 0 0 - 1.159 1.159 1.186 - - 0 - 0.00%
2018-04-27 0 1.750 1.750 1.780 1.750 1.750 64,000 112,000 1.7500 1.159 1.159 1.179 1.159 1.159 96,624 1.1591 0.00%
2018-04-26 0 1.750 1.750 1.790 1.710 1.750 80,000 139,000 1.7375 1.159 1.159 1.186 1.133 1.159 120,780 1.1509 2.34%
2018-04-25 0 1.710 1.700 1.790 1.710 1.710 20,000 34,200 1.7100 1.133 1.126 1.186 1.133 1.133 30,195 1.1326 0.00%
2018-04-24 0 1.710 1.710 1.790 1.700 1.710 154,000 262,420 1.7040 1.133 1.133 1.186 1.126 1.133 232,502 1.1287 -0.58%
2018-04-23 0 1.720 1.720 1.790 1.720 1.720 30,000 51,600 1.7200 1.139 1.139 1.186 1.139 1.139 45,293 1.1393 0.00%
2018-04-20 0 1.720 1.720 1.780 1.720 1.720 26,000 44,720 1.7200 1.139 1.139 1.179 1.139 1.139 39,254 1.1393 -0.58%
2018-04-19 0 1.730 1.730 1.790 1.730 1.730 50,000 86,500 1.7300 1.146 1.146 1.186 1.146 1.146 75,488 1.1459 0.00%
2018-04-18 0 1.730 1.730 1.760 1.720 1.800 44,000 76,280 1.7336 1.146 1.146 1.166 1.139 1.192 66,429 1.1483 0.58%
2018-04-17 0 1.720 1.720 1.800 1.720 1.720 50,000 86,000 1.7200 1.139 1.139 1.192 1.139 1.139 75,488 1.1393 -1.71%
2018-04-16 0 1.750 1.740 1.800 1.710 1.750 178,000 307,520 1.7276 1.159 1.153 1.192 1.133 1.159 268,736 1.1443 -2.78%
2018-04-13 0 1.800 1.780 1.800 1.770 1.800 228,000 407,700 1.7882 1.192 1.179 1.192 1.172 1.192 344,223 1.1844 1.12%
2018-04-12 0 1.780 1.780 1.800 1.760 1.780 38,000 67,500 1.7763 1.179 1.179 1.192 1.166 1.179 57,371 1.1766 0.00%
2018-04-11 0 1.780 1.780 1.800 1.780 1.780 231,000 411,140 1.7798 1.179 1.179 1.192 1.179 1.179 348,753 1.1789 -0.56%
2018-04-10 0 1.790 1.780 1.800 1.790 1.800 12,000 21,500 1.7917 1.186 1.179 1.192 1.186 1.192 18,117 1.1867 0.56%
2018-04-09 0 1.780 1.780 1.800 1.710 1.780 66,000 116,400 1.7636 1.179 1.179 1.192 1.133 1.179 99,644 1.1682 0.00%
2018-04-06 0 1.780 1.780 1.800 1.700 1.780 176,000 307,820 1.7490 1.179 1.179 1.192 1.126 1.179 265,716 1.1585 1.14%
2018-04-04 0 1.760 1.760 1.840 1.750 1.760 30,000 52,600 1.7533 1.166 1.166 1.219 1.159 1.166 45,293 1.1613 1.15%
2018-04-03 0 1.740 1.740 1.800 1.720 1.800 20,000 35,780 1.7890 1.153 1.153 1.192 1.139 1.192 30,195 1.1850 -3.33%
2018-03-29 0 1.800 1.800 1.820 1.760 1.800 88,000 157,840 1.7936 1.192 1.192 1.205 1.166 1.192 132,858 1.1880 3.45%
2018-03-28 0 1.740 1.740 1.770 1.740 1.740 14,000 24,360 1.7400 1.153 1.153 1.172 1.153 1.153 21,137 1.1525 -2.25%
2018-03-27 0 1.780 1.740 1.780 - - 0 0 - 1.179 1.153 1.179 - - 0 - 0.00%
2018-03-26 0 1.780 1.770 1.850 1.770 1.780 44,000 77,980 1.7723 1.179 1.172 1.225 1.172 1.179 66,429 1.1739 0.56%
2018-03-23 0 1.770 1.770 1.780 1.760 1.790 138,000 244,540 1.7720 1.172 1.172 1.179 1.166 1.186 208,346 1.1737 -1.67%
2018-03-22 0 1.800 1.780 1.800 1.780 1.800 70,000 125,600 1.7943 1.192 1.179 1.192 1.179 1.192 105,683 1.1885 1.12%
2018-03-21 0 1.780 1.780 1.800 1.780 1.830 256,000 458,320 1.7903 1.179 1.179 1.192 1.179 1.212 386,496 1.1858 0.56%
2018-03-20 0 1.770 1.770 1.800 1.760 1.790 72,000 128,040 1.7783 1.172 1.172 1.192 1.166 1.186 108,702 1.1779 -1.12%
2018-03-19 0 1.790 1.790 1.800 1.790 1.800 56,000 100,600 1.7964 1.186 1.186 1.192 1.186 1.192 84,546 1.1899 0.00%
2018-03-16 0 1.790 1.790 1.820 1.780 1.830 90,000 161,760 1.7973 1.186 1.186 1.205 1.179 1.212 135,878 1.1905 -2.19%
2018-03-15 0 1.830 1.830 1.920 1.810 1.840 68,000 124,740 1.8344 1.212 1.212 1.272 1.199 1.219 102,663 1.2150 1.10%
2018-03-14 0 1.810 1.840 1.850 1.800 1.850 112,000 204,780 1.8284 1.199 1.219 1.225 1.192 1.225 169,092 1.2111 0.00%
2018-03-13 0 1.810 1.810 1.900 1.800 1.860 146,000 266,560 1.8258 1.199 1.199 1.258 1.192 1.232 220,424 1.2093 -2.69%
2018-03-12 0 1.860 1.840 1.900 1.830 1.860 34,000 62,900 1.8500 1.232 1.219 1.258 1.212 1.232 51,332 1.2254 1.95%
2018-03-09 0 1.830 1.830 1.920 1.830 1.830 20,000 36,600 1.8300 1.208 1.208 1.268 1.208 1.208 30,286 1.2085 0.00%
2018-03-08 0 1.830 1.830 1.890 1.820 1.830 164,000 299,700 1.8274 1.208 1.208 1.248 1.202 1.208 248,346 1.2068 0.00%
2018-03-07 0 1.830 1.820 1.830 1.820 1.860 94,000 172,240 1.8323 1.208 1.202 1.208 1.202 1.228 142,344 1.2100 0.55%
2018-03-06 0 1.820 1.820 1.930 1.820 1.860 248,000 457,380 1.8443 1.202 1.202 1.275 1.202 1.228 375,547 1.2179 -1.62%
2018-03-05 0 1.850 1.840 1.880 1.840 1.860 180,000 333,420 1.8523 1.222 1.215 1.241 1.215 1.228 272,575 1.2232 -0.54%
2018-03-02 0 1.860 1.860 1.900 1.860 1.900 70,000 130,900 1.8700 1.228 1.228 1.255 1.228 1.255 106,001 1.2349 -2.11%
2018-03-01 0 1.900 1.900 1.910 1.900 1.940 136,000 259,940 1.9113 1.255 1.255 1.261 1.255 1.281 205,945 1.2622 -2.06%
2018-02-28 0 1.940 1.940 1.960 1.930 1.980 404,000 789,140 1.9533 1.281 1.281 1.294 1.275 1.308 611,778 1.2899 0.00%
2018-02-27 0 1.940 1.940 1.950 1.920 2.040 656,000 1,300,180 1.9820 1.281 1.281 1.288 1.268 1.347 993,383 1.3088 -1.02%
2018-02-26 0 1.960 1.970 1.980 1.890 1.970 368,000 714,280 1.9410 1.294 1.301 1.308 1.248 1.301 557,264 1.2818 3.70%
2018-02-23 0 1.890 1.890 1.900 1.850 1.910 170,000 319,360 1.8786 1.248 1.248 1.255 1.222 1.261 257,432 1.2406 -0.53%
2018-02-22 0 1.900 1.900 1.920 1.850 1.920 171,000 325,620 1.9042 1.255 1.255 1.268 1.222 1.268 258,946 1.2575 -1.04%
2018-02-21 0 1.920 1.920 1.940 1.860 1.920 134,000 255,880 1.9096 1.268 1.268 1.281 1.228 1.268 202,917 1.2610 1.05%
2018-02-20 0 1.900 1.880 1.920 1.860 1.930 188,000 356,520 1.8964 1.255 1.241 1.268 1.228 1.275 284,689 1.2523 1.06%
2018-02-15 0 1.880 1.840 1.880 1.810 1.880 42,000 77,320 1.8410 1.241 1.215 1.241 1.195 1.241 63,601 1.2157 3.87%
2018-02-14 0 1.810 1.810 1.880 1.800 1.810 38,000 68,740 1.8089 1.195 1.195 1.241 1.189 1.195 57,544 1.1946 0.00%
2018-02-13 0 1.810 1.800 1.810 1.810 1.880 216,000 399,880 1.8513 1.195 1.189 1.195 1.195 1.241 327,089 1.2225 2.84%
2018-02-12 0 1.760 1.810 1.820 1.750 1.820 244,000 438,480 1.7970 1.162 1.195 1.202 1.156 1.202 369,490 1.1867 1.15%
2018-02-09 0 1.740 1.740 1.750 1.700 1.760 538,000 929,780 1.7282 1.149 1.149 1.156 1.123 1.162 814,695 1.1413 -3.33%
2018-02-08 0 1.800 1.800 1.840 1.800 1.830 306,000 554,160 1.8110 1.189 1.189 1.215 1.189 1.208 463,377 1.1959 -1.10%
2018-02-07 0 1.820 1.800 1.850 1.820 1.960 298,000 555,880 1.8654 1.202 1.189 1.222 1.202 1.294 451,262 1.2318 2.25%
2018-02-06 0 1.780 1.780 1.820 1.750 1.900 682,000 1,236,240 1.8127 1.175 1.175 1.202 1.156 1.255 1,032,755 1.1970 -7.29%
2018-02-05 0 1.920 1.910 1.940 1.880 2.040 1,458,000 2,797,560 1.9188 1.268 1.261 1.281 1.241 1.347 2,207,854 1.2671 -5.88%
2018-02-02 0 2.040 2.020 2.060 2.040 2.090 422,000 866,160 2.0525 1.347 1.334 1.360 1.347 1.380 639,036 1.3554 -0.97%
2018-02-01 0 2.060 2.060 2.090 2.050 2.200 1,376,000 2,888,080 2.0989 1.360 1.360 1.380 1.354 1.453 2,083,681 1.3860 -1.44%
2018-01-31 0 2.090 2.090 2.100 1.990 2.180 7,830,000 16,536,980 2.1120 1.380 1.380 1.387 1.314 1.440 11,856,993 1.3947 9.42%
2018-01-30 0 1.910 1.910 1.930 1.900 1.920 178,000 338,800 1.9034 1.261 1.261 1.275 1.255 1.268 269,546 1.2569 2.14%
2018-01-29 0 1.870 1.870 1.910 1.850 1.900 156,000 296,100 1.8981 1.235 1.235 1.261 1.222 1.255 236,231 1.2534 -0.53%
2018-01-26 0 1.880 1.880 1.890 1.860 1.920 204,000 384,360 1.8841 1.241 1.241 1.248 1.228 1.268 308,918 1.2442 1.62%
2018-01-25 0 1.850 1.850 1.880 1.830 1.900 136,000 252,660 1.8578 1.222 1.222 1.241 1.208 1.255 205,945 1.2268 -1.60%
2018-01-24 0 1.880 1.880 1.900 1.840 1.880 148,000 276,000 1.8649 1.241 1.241 1.255 1.215 1.241 224,117 1.2315 -0.53%
2018-01-23 0 1.890 1.890 1.900 1.800 1.940 798,000 1,470,540 1.8428 1.248 1.248 1.255 1.189 1.281 1,208,414 1.2169 -2.58%
2018-01-22 0 1.940 1.940 1.950 1.930 2.000 174,000 340,220 1.9553 1.281 1.281 1.288 1.275 1.321 263,489 1.2912 -1.02%
2018-01-19 0 1.960 1.960 1.990 1.930 2.160 1,816,000 3,678,920 2.0258 1.294 1.294 1.314 1.275 1.426 2,749,974 1.3378 -4.85%
2018-01-18 0 2.060 2.070 2.090 1.800 2.280 4,158,000 8,518,680 2.0487 1.360 1.367 1.380 1.189 1.506 6,296,472 1.3529 12.57%
2018-01-17 0 1.830 1.820 1.860 1.800 1.900 450,000 818,860 1.8197 1.208 1.202 1.228 1.189 1.255 681,436 1.2017 1.10%
2018-01-16 0 1.810 1.800 1.810 1.790 1.810 82,000 147,220 1.7954 1.195 1.189 1.195 1.182 1.195 124,173 1.1856 1.12%
2018-01-15 0 1.790 1.790 1.810 1.770 1.830 604,000 1,089,200 1.8033 1.182 1.182 1.195 1.169 1.208 914,639 1.1909 1.70%
2018-01-12 0 1.760 1.750 1.770 1.720 1.850 330,006 577,951 1.7513 1.162 1.156 1.169 1.136 1.222 499,729 1.1565 4.76%
2018-01-11 0 1.680 1.680 1.710 1.680 1.730 744,006 1,267,329 1.7034 1.109 1.109 1.129 1.109 1.142 1,126,651 1.1249 -1.18%
2018-01-10 0 1.700 1.710 1.730 1.690 1.790 958,000 1,641,900 1.7139 1.123 1.129 1.142 1.116 1.182 1,450,702 1.1318 -5.56%
2018-01-09 0 1.800 1.800 1.910 1.790 1.840 144,000 260,360 1.8081 1.189 1.189 1.261 1.182 1.215 218,060 1.1940 -4.26%
2018-01-08 0 1.880 1.880 1.900 1.880 1.890 116,000 218,700 1.8853 1.241 1.241 1.255 1.241 1.248 175,659 1.2450 -1.05%
2018-01-05 0 1.900 1.890 1.900 1.850 1.930 316,000 599,580 1.8974 1.255 1.248 1.255 1.222 1.275 478,520 1.2530 2.70%
2018-01-04 0 1.850 1.840 1.850 1.790 1.930 472,000 874,060 1.8518 1.222 1.215 1.222 1.182 1.275 714,751 1.2229 5.11%
2018-01-03 0 1.760 1.760 1.780 1.730 1.810 154,000 275,500 1.7890 1.162 1.162 1.175 1.142 1.195 233,203 1.1814 -2.76%
2018-01-02 0 1.810 1.800 1.810 1.740 1.820 168,000 298,040 1.7740 1.195 1.189 1.195 1.149 1.202 254,403 1.1715 4.62%
2017-12-29 0 1.730 1.730 1.740 1.730 1.750 142,000 246,500 1.7359 1.142 1.142 1.149 1.142 1.156 215,031 1.1463 0.00%
2017-12-28 0 1.730 1.710 1.750 1.730 1.730 20,000 34,600 1.7300 1.142 1.129 1.156 1.142 1.142 30,286 1.1424 0.00%
2017-12-27 0 1.730 1.710 1.740 1.700 1.730 36,000 61,520 1.7089 1.142 1.129 1.149 1.123 1.142 54,515 1.1285 1.17%
2017-12-22 0 1.710 1.690 1.710 1.690 1.730 214,000 363,540 1.6988 1.129 1.116 1.129 1.116 1.142 324,061 1.1218 3.01%
2017-12-21 0 1.660 1.660 1.680 1.660 1.780 682,000 1,161,840 1.7036 1.096 1.096 1.109 1.096 1.175 1,032,755 1.1250 -4.05%
2017-12-20 0 1.730 1.720 1.810 1.730 1.800 90,000 159,980 1.7776 1.142 1.136 1.195 1.142 1.189 136,287 1.1738 -2.81%
2017-12-19 0 1.780 1.740 1.780 1.710 1.820 284,000 502,360 1.7689 1.175 1.149 1.175 1.129 1.202 430,062 1.1681 4.71%
2017-12-18 0 1.700 1.700 1.770 1.690 1.770 520,000 887,820 1.7073 1.123 1.123 1.169 1.116 1.169 787,438 1.1275 -6.08%
2017-12-15 0 1.810 1.770 1.810 1.800 1.840 102,000 184,800 1.8118 1.195 1.169 1.195 1.189 1.215 154,459 1.1964 1.12%
2017-12-14 0 1.790 1.790 1.800 1.760 1.850 210,000 381,400 1.8162 1.182 1.182 1.189 1.162 1.222 318,004 1.1994 2.29%
2017-12-13 0 1.750 1.740 1.780 1.700 1.800 778,000 1,347,820 1.7324 1.156 1.149 1.175 1.123 1.189 1,178,128 1.1440 -2.78%
2017-12-12 0 1.800 1.800 1.810 1.750 1.880 280,000 507,500 1.8125 1.189 1.189 1.195 1.156 1.241 424,005 1.1969 -4.26%
2017-12-11 0 1.880 1.850 1.880 1.900 1.900 16,000 30,400 1.9000 1.241 1.222 1.241 1.255 1.255 24,229 1.2547 -1.05%
2017-12-08 0 1.900 1.900 1.920 1.900 1.900 248,000 471,200 1.9000 1.255 1.255 1.268 1.255 1.255 375,547 1.2547 0.00%
2017-12-07 0 1.900 1.900 1.930 1.810 1.900 88,000 163,220 1.8548 1.255 1.255 1.275 1.195 1.255 133,259 1.2248 3.83%
2017-12-06 0 1.830 1.820 1.890 1.800 1.960 290,000 543,740 1.8750 1.208 1.202 1.248 1.189 1.294 439,148 1.2382 -2.66%
2017-12-05 0 1.880 1.890 1.900 1.880 1.970 634,000 1,209,020 1.9070 1.241 1.248 1.255 1.241 1.301 960,068 1.2593 -4.95%
2017-12-04 0 2.000 1.990 2.000 1.920 2.000 186,000 367,000 1.9731 1.306 1.300 1.306 1.254 1.306 284,793 1.2887 1.01%
2017-12-01 0 1.980 1.960 1.980 1.950 2.100 1,584,000 3,141,280 1.9831 1.293 1.280 1.293 1.274 1.372 2,425,335 1.2952 -2.94%
2017-11-30 0 2.040 2.040 2.050 2.040 2.080 184,000 378,660 2.0579 1.332 1.332 1.339 1.332 1.358 281,731 1.3440 -2.39%
2017-11-29 0 2.090 2.070 2.110 2.040 2.120 400,000 836,160 2.0904 1.365 1.352 1.378 1.332 1.385 612,458 1.3653 1.46%
2017-11-28 0 2.060 2.050 2.070 2.010 2.070 566,000 1,160,560 2.0505 1.345 1.339 1.352 1.313 1.352 866,628 1.3392 3.00%
2017-11-27 0 2.000 1.990 2.000 1.900 2.330 5,190,000 10,595,580 2.0415 1.306 1.300 1.306 1.241 1.522 7,946,646 1.3333 -15.25%
2017-11-24 0 2.360 2.360 2.380 2.360 2.470 376,000 900,100 2.3939 1.541 1.541 1.554 1.541 1.613 575,711 1.5635 -1.67%
2017-11-23 0 2.400 2.400 2.430 2.380 2.700 1,216,000 3,010,360 2.4756 1.567 1.567 1.587 1.554 1.763 1,861,873 1.6168 -7.69%
2017-11-22 0 2.600 2.570 2.600 2.580 2.750 3,246,000 8,482,180 2.6131 1.698 1.678 1.698 1.685 1.796 4,970,099 1.7066 2.36%
2017-11-21 0 2.540 2.540 2.590 2.350 2.750 3,762,000 9,701,560 2.5788 1.659 1.659 1.692 1.535 1.796 5,760,170 1.6842 4.53%
2017-11-20 0 2.430 2.400 2.490 2.270 2.430 416,000 981,660 2.3598 1.587 1.567 1.626 1.483 1.587 636,957 1.5412 5.19%
2017-11-17 0 2.310 2.310 2.340 2.220 2.520 3,164,000 7,429,980 2.3483 1.509 1.509 1.528 1.450 1.646 4,844,545 1.5337 2.67%
2017-11-16 0 2.250 2.250 2.300 2.250 2.320 50,000 113,340 2.2668 1.469 1.469 1.502 1.469 1.515 76,557 1.4805 -0.44%
2017-11-15 0 2.260 2.260 2.350 2.210 2.380 1,295,000 2,970,284 2.2937 1.476 1.476 1.535 1.443 1.554 1,982,834 1.4980 -3.42%
2017-11-14 0 2.340 2.320 2.350 2.320 2.350 406,000 947,320 2.3333 1.528 1.515 1.535 1.515 1.535 621,645 1.5239 0.00%
2017-11-13 0 2.340 2.330 2.340 2.250 2.470 1,940,000 4,592,340 2.3672 1.528 1.522 1.528 1.469 1.613 2,970,422 1.5460 4.46%
2017-11-10 0 2.240 2.240 2.250 2.100 2.310 1,117,990 2,525,257 2.2587 1.463 1.463 1.469 1.372 1.509 1,711,805 1.4752 4.19%
2017-11-09 0 2.150 2.140 2.150 2.060 2.150 358,400 758,936 2.1176 1.404 1.398 1.404 1.345 1.404 548,763 1.3830 4.88%
2017-11-08 0 2.050 2.040 2.070 2.040 2.100 126,800 263,192 2.0756 1.339 1.332 1.352 1.332 1.372 194,149 1.3556 0.99%
2017-11-07 0 2.030 2.030 2.050 2.030 2.050 108,000 220,240 2.0393 1.326 1.326 1.339 1.326 1.339 165,364 1.3319 -2.87%
2017-11-06 0 2.090 2.040 2.090 2.040 2.140 20,000 42,240 2.1120 1.365 1.332 1.365 1.332 1.398 30,623 1.3794 1.95%
2017-11-03 0 2.050 2.050 2.110 2.040 2.070 112,000 230,220 2.0555 1.339 1.339 1.378 1.332 1.352 171,488 1.3425 -0.49%
2017-11-02 0 2.060 2.060 2.140 2.040 2.070 40,000 82,400 2.0600 1.345 1.345 1.398 1.332 1.352 61,246 1.3454 -0.96%
2017-11-01 0 2.080 2.060 2.120 2.080 2.120 112,000 236,400 2.1107 1.358 1.345 1.385 1.358 1.385 171,488 1.3785 -0.48%
2017-10-31 0 2.090 2.060 2.100 2.060 2.100 32,000 66,780 2.0869 1.365 1.345 1.372 1.345 1.372 48,997 1.3630 0.48%
2017-10-30 0 2.080 2.080 2.100 2.080 2.100 118,000 246,720 2.0908 1.358 1.358 1.372 1.358 1.372 180,675 1.3655 0.97%
2017-10-27 0 2.060 2.060 2.100 2.060 2.110 60,000 126,040 2.1007 1.345 1.345 1.372 1.345 1.378 91,869 1.3720 -0.96%
2017-10-26 0 2.080 2.050 2.100 2.060 2.100 98,000 205,120 2.0931 1.358 1.339 1.372 1.345 1.372 150,052 1.3670 0.00%
2017-10-25 0 2.080 2.080 2.100 2.080 2.120 136,000 286,680 2.1079 1.358 1.358 1.372 1.358 1.385 208,236 1.3767 -0.95%
2017-10-24 0 2.100 2.070 2.100 2.070 2.100 72,000 150,700 2.0931 1.372 1.352 1.372 1.352 1.372 110,242 1.3670 0.00%
2017-10-23 0 2.100 2.080 2.100 2.030 2.100 220,000 450,920 2.0496 1.372 1.358 1.372 1.326 1.372 336,852 1.3386 1.94%
2017-10-20 0 2.060 2.060 2.090 2.060 2.090 24,000 49,980 2.0825 1.345 1.345 1.365 1.345 1.365 36,747 1.3601 0.49%
2017-10-19 0 2.050 2.050 2.130 2.010 2.100 212,000 436,840 2.0606 1.339 1.339 1.391 1.313 1.372 324,603 1.3458 -2.38%
2017-10-18 0 2.100 2.100 2.120 2.080 2.170 532,000 1,125,840 2.1162 1.372 1.372 1.385 1.358 1.417 814,569 1.3821 -5.83%
2017-10-17 0 2.230 2.110 2.260 2.150 2.300 478,000 1,073,680 2.2462 1.456 1.378 1.476 1.404 1.502 731,888 1.4670 0.00%
2017-10-16 0 2.230 2.200 2.230 2.010 2.250 904,000 1,957,700 2.1656 1.456 1.437 1.456 1.313 1.469 1,384,156 1.4144 9.31%
2017-10-13 0 2.040 2.010 2.060 2.000 2.070 466,000 938,040 2.0130 1.332 1.313 1.345 1.306 1.352 713,514 1.3147 1.49%
2017-10-12 0 2.010 2.000 2.010 2.010 2.050 228,000 459,760 2.0165 1.313 1.306 1.313 1.313 1.339 349,101 1.3170 -0.50%
2017-10-11 0 2.020 2.020 2.060 2.000 2.160 372,000 770,340 2.0708 1.319 1.319 1.345 1.306 1.411 569,586 1.3525 -4.27%
2017-10-10 0 2.110 2.100 2.110 2.100 2.130 364,000 766,420 2.1055 1.378 1.372 1.378 1.372 1.391 557,337 1.3751 1.93%
2017-10-09 0 2.070 2.040 2.070 2.000 2.100 594,000 1,219,360 2.0528 1.352 1.332 1.352 1.306 1.372 909,500 1.3407 3.50%
2017-10-06 0 2.000 2.000 2.020 1.900 2.020 776,002 1,529,864 1.9715 1.306 1.306 1.319 1.241 1.319 1,188,172 1.2876 -0.50%
2017-10-04 0 2.010 2.010 2.020 2.000 2.080 416,000 840,260 2.0199 1.313 1.313 1.319 1.306 1.358 636,957 1.3192 1.01%
2017-10-03 0 1.990 1.980 2.000 1.970 2.050 610,000 1,220,080 2.0001 1.300 1.293 1.306 1.287 1.339 933,999 1.3063 -5.24%
2017-09-29 0 2.100 2.100 2.130 2.070 2.150 500,000 1,052,400 2.1048 1.372 1.372 1.391 1.352 1.404 765,573 1.3747 -5.41%
2017-09-28 0 2.220 2.200 2.220 2.160 2.360 1,046,000 2,358,380 2.2547 1.450 1.437 1.450 1.411 1.541 1,601,578 1.4725 -2.63%
2017-09-27 0 2.280 2.280 2.310 1.980 2.500 3,380,000 7,677,780 2.2715 1.489 1.489 1.509 1.293 1.633 5,175,272 1.4836 20.00%
2017-09-26 0 1.900 1.910 1.980 1.870 2.040 308,000 594,960 1.9317 1.241 1.247 1.293 1.221 1.332 471,593 1.2616 0.00%
2017-09-25 0 1.900 1.900 1.950 1.880 1.900 392,000 738,760 1.8846 1.241 1.241 1.274 1.228 1.241 600,209 1.2308 -2.56%
2017-09-22 0 1.950 1.940 1.980 1.880 1.950 244,000 464,240 1.9026 1.274 1.267 1.293 1.228 1.274 373,600 1.2426 -1.52%
2017-09-21 0 1.980 1.980 2.000 1.980 2.050 462,000 926,680 2.0058 1.293 1.293 1.306 1.293 1.339 707,389 1.3100 -3.88%
2017-09-20 0 2.060 2.020 2.070 2.010 2.060 148,000 302,340 2.0428 1.345 1.319 1.352 1.313 1.345 226,610 1.3342 -0.96%
2017-09-19 0 2.080 2.070 2.080 2.070 2.120 356,000 744,660 2.0917 1.358 1.352 1.358 1.352 1.385 545,088 1.3661 -0.95%
2017-09-18 0 2.100 2.100 2.140 2.080 2.130 200,000 420,860 2.1043 1.372 1.372 1.398 1.358 1.391 306,229 1.3743 -2.33%
2017-09-15 0 2.150 2.140 2.150 2.150 2.200 418,000 909,500 2.1758 1.404 1.398 1.404 1.404 1.437 640,019 1.4211 0.00%
2017-09-14 0 2.150 2.130 2.150 - - 0 0 - 1.404 1.391 1.404 - - 0 - -0.46%
2017-09-13 0 2.160 2.160 2.200 2.140 2.160 42,000 90,400 2.1524 1.411 1.411 1.437 1.398 1.411 64,308 1.4057 0.93%
2017-09-12 0 2.140 2.130 2.200 2.130 2.140 40,000 85,420 2.1355 1.398 1.391 1.437 1.391 1.398 61,246 1.3947 -0.47%
2017-09-11 0 2.150 2.150 2.200 2.140 2.220 252,000 553,860 2.1979 1.404 1.404 1.437 1.398 1.450 385,849 1.4354 -2.27%
2017-09-08 0 2.200 2.150 2.260 2.200 2.300 244,000 539,240 2.2100 1.437 1.404 1.476 1.437 1.502 373,600 1.4434 0.46%
2017-09-07 0 2.190 2.190 2.260 2.180 2.200 146,000 319,640 2.1893 1.430 1.430 1.476 1.424 1.437 223,547 1.4299 -0.45%
2017-09-06 0 2.200 2.200 2.270 2.110 2.250 152,000 333,440 2.1937 1.437 1.437 1.483 1.378 1.469 232,734 1.4327 0.46%
2017-09-05 0 2.190 2.190 2.200 2.180 2.200 28,000 61,300 2.1893 1.430 1.430 1.437 1.424 1.437 42,872 1.4298 -0.45%
2017-09-04 0 2.200 2.160 2.250 2.100 2.220 648,000 1,408,280 2.1733 1.437 1.411 1.469 1.372 1.450 992,182 1.4194 -0.45%
2017-09-01 0 2.210 2.210 2.290 2.200 2.300 464,000 1,033,200 2.2267 1.443 1.443 1.496 1.437 1.502 710,452 1.4543 -7.53%
2017-08-31 0 2.390 2.250 2.390 2.210 2.390 734,000 1,665,320 2.2688 1.561 1.469 1.561 1.443 1.561 1,123,861 1.4818 6.22%
2017-08-30 0 2.250 2.250 2.340 2.210 2.260 110,000 247,320 2.2484 1.469 1.469 1.528 1.443 1.476 168,426 1.4684 -0.44%
2017-08-29 0 2.260 2.260 2.280 2.260 2.280 4,000 9,080 2.2700 1.476 1.476 1.489 1.476 1.489 6,125 1.4826 -0.88%
2017-08-28 0 2.280 2.280 2.360 2.260 2.260 14,000 31,640 2.2600 1.489 1.489 1.541 1.476 1.476 21,436 1.4760 2.24%
2017-08-25 0 2.230 2.220 2.350 2.200 2.340 28,000 62,500 2.2321 1.456 1.450 1.535 1.437 1.528 42,872 1.4578 0.45%
2017-08-24 0 2.220 2.220 2.260 2.220 2.260 28,000 63,100 2.2536 1.450 1.450 1.476 1.450 1.476 42,872 1.4718 -2.20%
2017-08-22 0 2.270 2.270 2.330 2.250 2.300 184,000 418,120 2.2724 1.483 1.483 1.522 1.469 1.502 281,731 1.4841 -2.58%
2017-08-21 0 2.330 2.290 2.340 2.280 2.340 184,000 423,940 2.3040 1.522 1.496 1.528 1.489 1.528 281,731 1.5048 -1.27%
2017-08-18 0 2.360 2.380 2.400 2.340 2.400 56,000 131,700 2.3518 1.541 1.554 1.567 1.528 1.567 85,744 1.5360 -0.84%
2017-08-17 0 2.380 2.380 2.400 2.380 2.460 132,000 317,060 2.4020 1.554 1.554 1.567 1.554 1.607 202,111 1.5687 -2.46%
2017-08-16 0 2.440 2.440 2.500 2.440 2.500 22,000 54,440 2.4745 1.594 1.594 1.633 1.594 1.633 33,685 1.6161 -3.17%
2017-08-15 0 2.520 2.470 2.520 2.410 2.530 228,000 560,820 2.4597 1.646 1.613 1.646 1.574 1.652 349,101 1.6065 0.80%
2017-08-14 0 2.500 2.500 2.560 2.500 2.590 66,000 165,900 2.5136 1.633 1.633 1.672 1.633 1.692 101,056 1.6417 0.00%
2017-08-11 0 2.500 2.500 2.590 2.500 2.660 2,138,000 5,487,820 2.5668 1.633 1.633 1.692 1.633 1.737 3,273,589 1.6764 -1.96%
2017-08-10 0 2.550 2.550 2.660 2.500 2.620 242,000 624,220 2.5794 1.665 1.665 1.737 1.633 1.711 370,537 1.6846 -4.14%
2017-08-09 0 2.660 2.500 2.660 2.500 2.660 80,000 200,680 2.5085 1.737 1.633 1.737 1.633 1.737 122,492 1.6383 4.72%
2017-08-08 0 2.540 2.520 2.550 2.540 2.550 24,000 61,080 2.5450 1.659 1.646 1.665 1.659 1.665 36,747 1.6622 -2.31%
2017-08-07 0 2.600 2.550 2.600 - - 0 0 - 1.698 1.665 1.698 - - 0 - 0.00%
2017-08-04 0 2.600 2.560 2.600 2.600 2.600 4,000 10,400 2.6000 1.698 1.672 1.698 1.698 1.698 6,125 1.6981 1.96%
2017-08-03 0 2.550 2.550 2.700 2.550 2.690 34,000 87,280 2.5671 1.665 1.665 1.763 1.665 1.757 52,059 1.6766 -1.92%
2017-08-02 0 2.600 2.600 2.610 2.580 2.700 158,000 411,520 2.6046 1.698 1.698 1.705 1.685 1.763 241,921 1.7011 -3.70%
2017-08-01 0 2.700 2.700 2.710 2.700 2.800 420,000 1,155,120 2.7503 1.763 1.763 1.770 1.763 1.829 643,081 1.7962 0.00%
2017-07-31 0 2.700 2.640 2.700 2.400 2.770 1,666,000 4,425,640 2.6564 1.763 1.724 1.763 1.567 1.809 2,550,889 1.7349 12.50%
2017-07-28 0 2.400 2.380 2.460 2.350 2.400 24,000 57,100 2.3792 1.567 1.554 1.607 1.535 1.567 36,747 1.5538 -2.44%
2017-07-27 0 2.460 2.350 2.460 2.350 2.460 122,000 290,540 2.3815 1.607 1.535 1.607 1.535 1.607 186,800 1.5554 4.24%
2017-07-26 0 2.360 2.360 2.380 2.350 2.380 162,000 382,100 2.3586 1.541 1.541 1.554 1.535 1.554 248,046 1.5404 -0.84%
2017-07-25 0 2.380 2.350 2.380 - - 10,000 23,800 2.3800 1.554 1.535 1.554 - - 15,311 1.5544 0.00%
2017-07-24 0 2.380 2.380 2.400 2.350 2.400 28,000 66,680 2.3814 1.554 1.554 1.567 1.535 1.567 42,872 1.5553 1.28%
2017-07-21 0 2.350 2.350 2.400 2.350 2.400 10,000 23,900 2.3900 1.535 1.535 1.567 1.535 1.567 15,311 1.5609 -2.08%
2017-07-20 0 2.400 2.400 2.440 2.320 2.430 52,000 124,240 2.3892 1.567 1.567 1.594 1.515 1.587 79,620 1.5604 3.45%
2017-07-19 0 2.320 2.320 2.450 2.320 2.320 12,000 27,840 2.3200 1.515 1.515 1.600 1.515 1.515 18,374 1.5152 0.00%
2017-07-18 0 2.320 2.320 2.400 2.320 2.320 16,000 37,120 2.3200 1.515 1.515 1.567 1.515 1.515 24,498 1.5152 0.00%
2017-07-17 0 2.320 2.320 2.420 2.300 2.360 52,000 121,580 2.3381 1.515 1.515 1.581 1.502 1.541 79,620 1.5270 -1.69%
2017-07-14 0 2.360 2.360 2.470 2.360 2.440 38,000 91,320 2.4032 1.541 1.541 1.613 1.541 1.594 58,184 1.5695 -2.48%
2017-07-13 0 2.420 2.420 2.430 2.350 2.460 86,000 207,560 2.4135 1.581 1.581 1.587 1.535 1.607 131,679 1.5763 2.98%
2017-07-12 0 2.350 2.340 2.400 2.350 2.350 32,000 75,200 2.3500 1.535 1.528 1.567 1.535 1.535 48,997 1.5348 -3.29%
2017-07-11 0 2.430 2.430 2.450 2.430 2.480 34,000 82,900 2.4382 1.587 1.587 1.600 1.587 1.620 52,059 1.5924 1.25%
2017-07-10 0 2.400 2.400 2.460 2.390 2.400 46,000 110,280 2.3974 1.567 1.567 1.607 1.561 1.567 70,433 1.5658 -2.44%
2017-07-07 0 2.460 2.460 2.500 2.430 2.460 32,000 78,620 2.4569 1.607 1.607 1.633 1.587 1.607 48,997 1.6046 -2.38%
2017-07-06 0 2.520 2.480 2.520 2.510 2.520 14,000 34,940 2.4957 1.646 1.620 1.646 1.639 1.646 21,436 1.6300 3.28%
2017-07-05 0 2.440 2.440 2.550 2.340 2.530 244,000 591,580 2.4245 1.594 1.594 1.665 1.528 1.652 373,600 1.5835 -1.21%
2017-07-04 0 2.470 2.470 2.480 2.400 2.550 80,000 200,400 2.5050 1.613 1.613 1.620 1.567 1.665 122,492 1.6360 -5.00%
2017-07-03 0 2.600 2.600 2.630 2.580 2.950 1,046,000 2,780,020 2.6578 1.698 1.698 1.718 1.685 1.927 1,601,578 1.7358 -12.16%
2017-06-30 0 2.960 2.730 2.860 2.520 3.000 1,496,000 4,135,460 2.7643 1.933 1.783 1.868 1.646 1.959 2,290,594 1.8054 11.70%
2017-06-29 0 2.650 2.450 2.700 2.380 2.750 632,000 1,627,000 2.5744 1.731 1.600 1.763 1.554 1.796 967,684 1.6813 11.34%
2017-06-28 0 2.380 2.280 2.380 2.100 2.390 1,074,000 2,414,640 2.2483 1.554 1.489 1.554 1.372 1.561 1,644,450 1.4684 -1.65%
2017-06-27 0 2.420 2.390 2.450 2.290 2.500 1,028,000 2,463,560 2.3965 1.581 1.561 1.600 1.496 1.633 1,574,018 1.5651 -3.59%
2017-06-26 0 2.510 2.510 2.530 2.510 2.600 84,000 212,320 2.5276 1.639 1.639 1.652 1.639 1.698 128,616 1.6508 -2.71%
2017-06-23 0 2.580 2.540 2.590 2.510 2.600 96,000 246,700 2.5698 1.685 1.659 1.692 1.639 1.698 146,990 1.6783 -2.27%
2017-06-22 0 2.640 2.570 2.640 2.640 2.640 6,000 15,840 2.6400 1.724 1.678 1.724 1.724 1.724 9,187 1.7242 -0.38%
2017-06-21 0 2.650 2.630 2.680 2.630 2.730 276,000 730,640 2.6472 1.731 1.718 1.750 1.718 1.783 422,596 1.7289 -3.28%
2017-06-20 0 2.740 2.620 2.730 2.550 2.780 410,000 1,084,920 2.6461 1.790 1.711 1.783 1.665 1.816 627,770 1.7282 2.24%
2017-06-19 0 2.680 2.620 2.680 2.650 2.740 204,000 544,940 2.6713 1.750 1.711 1.750 1.731 1.790 312,354 1.7446 -0.74%
2017-06-16 0 2.700 2.700 2.710 2.650 2.860 674,000 1,823,840 2.7060 1.763 1.763 1.770 1.731 1.868 1,031,992 1.7673 -3.23%
2017-06-15 0 2.790 2.790 2.820 2.770 2.890 68,000 192,200 2.8265 1.822 1.822 1.842 1.809 1.887 104,118 1.8460 -3.79%
2017-06-14 0 2.900 2.830 2.900 2.700 2.910 898,000 2,548,180 2.8376 1.894 1.848 1.894 1.763 1.901 1,374,969 1.8533 1.40%
2017-06-13 0 2.860 2.800 2.860 2.720 2.870 428,000 1,191,840 2.7847 1.868 1.829 1.868 1.776 1.874 655,330 1.8187 0.70%
2017-06-12 0 2.840 2.780 2.910 2.800 3.000 276,000 795,620 2.8827 1.855 1.816 1.901 1.829 1.959 422,596 1.8827 -4.05%
2017-06-09 0 2.960 2.950 2.960 2.760 3.020 1,314,000 3,866,740 2.9427 1.933 1.927 1.933 1.803 1.972 2,011,925 1.9219 5.71%
2017-06-08 0 2.800 2.800 2.820 2.780 2.850 426,000 1,195,940 2.8074 1.829 1.829 1.842 1.816 1.861 652,268 1.8335 -1.41%
2017-06-07 0 2.840 2.830 2.900 2.820 2.910 124,000 356,460 2.8747 1.855 1.848 1.894 1.842 1.901 189,862 1.8775 -1.39%
2017-06-06 0 2.880 2.850 2.910 2.850 2.920 176,000 506,720 2.8791 1.881 1.861 1.901 1.861 1.907 269,482 1.8804 -1.71%
2017-06-05 0 2.930 2.880 2.950 2.840 2.930 118,000 343,140 2.9080 1.914 1.881 1.927 1.855 1.914 180,675 1.8992 0.69%
2017-06-02 0 2.910 2.900 2.940 2.820 3.000 308,000 905,000 2.9383 1.901 1.894 1.920 1.842 1.959 471,593 1.9190 0.34%
2017-06-01 0 2.900 2.900 2.940 2.810 3.190 736,000 2,135,000 2.9008 1.894 1.894 1.920 1.835 2.083 1,126,923 1.8945 -3.97%
2017-05-31 0 3.020 3.010 3.040 2.650 3.080 4,284,000 12,323,830 2.8767 1.972 1.966 1.985 1.731 2.012 6,559,428 1.8788 0.67%
2017-05-29 0 3.000 2.980 3.000 2.970 3.190 1,304,000 3,942,720 3.0236 1.959 1.946 1.959 1.940 2.083 1,996,614 1.9747 -6.25%
2017-05-26 0 3.200 3.140 3.200 3.100 3.230 74,000 233,040 3.1492 2.090 2.051 2.090 2.025 2.110 113,305 2.0568 2.24%
2017-05-25 0 3.130 3.120 3.130 3.110 3.270 430,000 1,368,040 3.1815 2.044 2.038 2.044 2.031 2.136 658,393 2.0778 -1.88%
2017-05-24 0 3.190 3.150 3.200 3.100 3.260 322,000 1,024,460 3.1816 2.083 2.057 2.090 2.025 2.129 493,029 2.0779 0.00%
2017-05-23 0 3.190 3.180 3.280 3.180 3.380 574,000 1,866,380 3.2515 2.083 2.077 2.142 2.077 2.207 878,878 2.1236 -7.00%
2017-05-22 0 3.430 3.430 3.460 3.430 3.560 566,000 1,972,120 3.4843 2.240 2.240 2.260 2.240 2.325 866,628 2.2756 -4.99%
2017-05-19 0 3.610 3.560 3.600 3.480 3.740 936,000 3,381,540 3.6128 2.358 2.325 2.351 2.273 2.443 1,433,152 2.3595 3.14%
2017-05-18 0 3.500 3.500 3.520 3.270 3.560 1,834,000 6,377,420 3.4773 2.286 2.286 2.299 2.136 2.325 2,808,121 2.2711 0.00%
2017-05-17 0 3.500 3.500 3.520 2.850 3.550 6,768,000 21,727,920 3.2104 2.286 2.286 2.299 1.861 2.319 10,362,793 2.0967 14.75%
2017-05-16 0 3.050 3.050 3.120 3.020 3.330 1,436,000 4,522,700 3.1495 1.992 1.992 2.038 1.972 2.175 2,198,725 2.0570 -6.15%
2017-05-15 0 3.250 3.240 3.250 3.150 3.430 1,180,000 3,857,020 3.2687 2.123 2.116 2.123 2.057 2.240 1,806,752 2.1348 -1.22%
2017-05-12 0 3.290 3.280 3.340 3.280 3.750 1,818,000 6,276,560 3.4525 2.149 2.142 2.181 2.142 2.449 2,783,623 2.2548 -10.11%
2017-05-11 0 3.660 3.640 3.650 3.390 3.910 2,572,000 9,476,640 3.6845 2.390 2.377 2.384 2.214 2.554 3,938,107 2.4064 0.27%
2017-05-10 0 3.650 3.650 3.670 3.000 3.850 8,390,000 28,569,860 3.4052 2.384 2.384 2.397 1.959 2.514 12,846,312 2.2240 -6.41%
2017-05-09 0 3.900 3.890 3.900 3.830 4.000 1,392,000 5,451,580 3.9164 2.547 2.541 2.547 2.501 2.612 2,131,355 2.5578 -1.27%
2017-05-08 0 3.950 3.940 3.990 3.910 4.290 3,072,000 12,315,760 4.0090 2.580 2.573 2.606 2.554 2.802 4,703,679 2.6183 -4.82%
2017-05-05 0 4.150 4.100 4.150 4.000 4.310 33,994,000 138,888,660 4.0857 2.710 2.678 2.710 2.612 2.815 52,049,764 2.6684 1.47%
2017-05-04 0 4.090 4.080 4.090 3.550 4.140 23,498,000 94,169,700 4.0076 2.671 2.665 2.671 2.319 2.704 35,978,860 2.6174 15.21%
2017-05-02 0 3.550 3.510 3.580 3.410 3.740 2,968,000 10,716,000 3.6105 2.319 2.292 2.338 2.227 2.443 4,544,440 2.3580 -0.28%
2017-04-28 0 3.560 3.500 3.560 3.200 3.570 7,652,000 26,089,120 3.4095 2.325 2.286 2.325 2.090 2.332 11,716,326 2.2267 -0.56%
2017-04-27 0 3.580 3.580 3.590 3.050 3.640 13,752,000 46,246,700 3.3629 2.338 2.338 2.345 1.992 2.377 21,056,314 2.1963 12.58%
2017-04-26 0 3.180 3.120 3.200 3.060 3.230 2,756,000 8,614,000 3.1255 2.077 2.038 2.090 1.999 2.110 4,219,837 2.0413 -0.62%
2017-04-25 0 3.200 3.190 3.240 3.190 3.320 1,106,000 3,593,860 3.2494 2.090 2.083 2.116 2.083 2.168 1,693,447 2.1222 -4.19%
2017-04-24 0 3.340 3.280 3.340 3.090 3.390 9,906,000 32,405,960 3.2713 2.181 2.142 2.181 2.018 2.214 15,167,528 2.1365 0.00%
2017-04-21 0 3.340 3.300 3.340 2.960 3.430 10,666,000 33,758,030 3.1650 2.181 2.155 2.181 1.933 2.240 16,331,199 2.0671 11.71%
2017-04-20 0 2.990 2.980 2.990 2.980 3.150 742,000 2,237,440 3.0154 1.953 1.946 1.953 1.946 2.057 1,136,110 1.9694 -3.86%
2017-04-19 0 3.110 3.100 3.120 2.940 3.160 7,734,000 23,993,880 3.1024 2.031 2.025 2.038 1.920 2.064 11,841,880 2.0262 2.98%
2017-04-18 0 3.020 3.010 3.040 2.770 3.080 4,972,000 14,910,440 2.9989 1.972 1.966 1.985 1.809 2.012 7,612,856 1.9586 3.42%
2017-04-13 0 2.920 2.890 2.940 2.690 3.010 5,344,000 15,575,520 2.9146 1.907 1.887 1.920 1.757 1.966 8,182,442 1.9035 5.42%
2017-04-12 0 2.770 2.730 2.770 2.450 2.800 3,982,000 10,614,360 2.6656 1.809 1.783 1.809 1.600 1.829 6,097,022 1.7409 11.24%
2017-04-11 0 2.490 2.460 2.490 2.210 2.630 5,600,000 13,244,240 2.3650 1.626 1.607 1.626 1.443 1.718 8,574,415 1.5446 -1.58%
2017-04-10 0 2.530 2.520 2.540 2.530 3.080 8,246,000 22,343,300 2.7096 1.652 1.646 1.659 1.652 2.012 12,625,827 1.7697 -16.78%
2017-04-07 0 3.040 3.020 3.030 2.700 3.070 8,464,000 25,093,600 2.9647 1.985 1.972 1.979 1.763 2.005 12,959,616 1.9363 7.80%
2017-04-06 0 2.820 2.770 2.780 2.400 2.840 5,992,000 16,237,080 2.7098 1.842 1.809 1.816 1.567 1.855 9,174,624 1.7698 11.90%
2017-04-05 0 2.520 2.500 2.520 2.390 2.570 2,652,000 6,614,640 2.4942 1.646 1.633 1.646 1.561 1.678 4,060,598 1.6290 -1.95%
2017-04-03 0 2.570 2.560 2.570 2.490 2.680 2,110,000 5,444,820 2.5805 1.678 1.672 1.678 1.626 1.750 3,230,717 1.6853 -1.15%
2017-03-31 0 2.600 2.600 2.610 2.400 2.700 8,959,000 22,852,440 2.5508 1.698 1.698 1.705 1.567 1.763 13,717,534 1.6659 0.39%
2017-03-30 0 2.590 2.560 2.590 2.120 2.700 15,932,000 38,670,740 2.4272 1.692 1.672 1.692 1.385 1.763 24,394,212 1.5852 20.47%
2017-03-29 0 2.150 2.120 2.160 1.900 2.180 6,566,000 13,580,820 2.0684 1.404 1.385 1.411 1.241 1.424 10,053,502 1.3509 10.82%
2017-03-28 0 1.940 1.920 1.950 1.850 1.940 1,976,000 3,765,200 1.9055 1.267 1.254 1.274 1.208 1.267 3,025,544 1.2445 0.00%
2017-03-27 0 1.940 1.940 1.970 1.900 2.040 4,213,000 8,319,420 1.9747 1.267 1.267 1.287 1.241 1.332 6,450,716 1.2897 -3.00%
2017-03-24 0 2.000 2.000 2.010 1.720 2.040 13,728,138 26,894,836 1.9591 1.306 1.306 1.313 1.123 1.332 21,019,778 1.2795 9.29%
2017-03-23 0 1.830 1.830 1.850 1.630 1.850 8,610,000 15,217,760 1.7675 1.195 1.195 1.208 1.065 1.208 13,183,164 1.1543 13.66%
2017-03-22 0 1.610 1.610 1.620 1.570 1.650 10,060,000 16,110,500 1.6014 1.052 1.052 1.058 1.025 1.078 15,403,325 1.0459 -1.83%
2017-03-21 0 1.640 1.640 1.650 1.630 1.750 6,070,000 10,212,900 1.6825 1.071 1.071 1.078 1.065 1.143 9,294,054 1.0989 -4.09%
2017-03-20 0 1.710 1.710 1.720 1.610 1.750 12,266,000 20,810,800 1.6966 1.117 1.117 1.123 1.052 1.143 18,781,032 1.1081 8.92%
2017-03-17 0 1.570 1.570 1.590 1.480 1.620 13,004,000 20,368,820 1.5664 1.025 1.025 1.038 0.967 1.058 19,911,017 1.0230 6.08%
2017-03-16 0 1.480 1.480 1.500 1.430 1.500 4,366,000 6,408,880 1.4679 0.967 0.967 0.980 0.934 0.980 6,684,982 0.9587 4.23%
2017-03-15 0 1.420 1.410 1.420 1.400 1.450 366,000 523,480 1.4303 0.927 0.921 0.927 0.914 0.947 560,399 0.9341 1.43%
2017-03-14 0 1.400 1.400 1.420 1.360 1.420 4,656,000 6,526,300 1.4017 0.914 0.914 0.927 0.888 0.927 7,129,014 0.9155 0.00%
2017-03-13 0 1.400 1.400 1.410 1.260 1.400 2,852,000 3,948,360 1.3844 0.914 0.914 0.921 0.823 0.914 4,366,827 0.9042 7.69%
2017-03-10 0 1.300 1.290 1.300 1.240 1.310 638,000 825,300 1.2936 0.849 0.843 0.849 0.810 0.856 976,871 0.8448 -3.35%
2017-03-09 0 1.345 1.310 1.350 - - 0 0 - 0.878 0.856 0.882 - - 0 - 0.00%
2017-03-08 0 1.350 1.310 1.360 1.310 1.360 46,000 61,080 1.3278 0.878 0.852 0.885 0.852 0.885 70,695 0.8640 0.00%
2017-03-07 0 1.350 1.350 1.370 1.300 1.360 300,000 404,020 1.3467 0.878 0.878 0.891 0.846 0.885 461,051 0.8763 -0.74%
2017-03-06 0 1.360 1.350 1.360 1.200 1.390 352,000 468,240 1.3302 0.885 0.878 0.885 0.781 0.904 540,967 0.8656 -0.73%
2017-03-03 0 1.370 1.310 1.370 1.370 1.370 16,000 21,920 1.3700 0.891 0.852 0.891 0.891 0.891 24,589 0.8914 0.74%
2017-03-02 0 1.360 1.350 1.360 1.360 1.360 266,000 361,760 1.3600 0.885 0.878 0.885 0.885 0.885 408,799 0.8849 0.00%
2017-03-01 0 1.360 1.350 1.360 1.320 1.360 220,000 295,900 1.3450 0.885 0.878 0.885 0.859 0.885 338,104 0.8752 0.74%
2017-02-28 0 1.350 1.350 1.360 1.330 1.360 434,000 584,100 1.3459 0.878 0.878 0.885 0.865 0.885 666,988 0.8757 2.27%
2017-02-27 0 1.320 1.320 1.350 1.300 1.320 90,000 118,680 1.3187 0.859 0.859 0.878 0.846 0.859 138,315 0.8580 0.00%
2017-02-24 0 1.320 1.320 1.350 1.320 1.360 112,000 150,640 1.3450 0.859 0.859 0.878 0.859 0.885 172,126 0.8752 -3.65%
2017-02-23 0 1.370 1.320 1.370 1.320 1.370 158,000 209,360 1.3251 0.891 0.859 0.891 0.859 0.891 242,820 0.8622 4.58%
2017-02-22 0 1.310 1.310 1.350 1.300 1.310 154,000 201,660 1.3095 0.852 0.852 0.878 0.846 0.852 236,673 0.8521 -0.76%
2017-02-21 0 1.320 1.330 1.350 1.320 1.360 1,408,000 1,869,820 1.3280 0.859 0.865 0.878 0.859 0.885 2,163,867 0.8641 -2.22%
2017-02-20 0 1.350 1.340 1.360 1.330 1.360 294,000 396,320 1.3480 0.878 0.872 0.885 0.865 0.885 451,830 0.8771 -0.74%
2017-02-17 0 1.360 1.360 1.390 1.340 1.370 188,000 255,120 1.3570 0.885 0.885 0.904 0.872 0.891 288,925 0.8830 -0.73%
2017-02-16 0 1.370 1.370 1.390 1.360 1.390 42,000 57,720 1.3743 0.891 0.891 0.904 0.885 0.904 64,547 0.8942 -2.14%
2017-02-15 0 1.400 1.380 1.400 1.360 1.400 54,000 74,000 1.3704 0.911 0.898 0.911 0.885 0.911 82,989 0.8917 0.00%
2017-02-14 0 1.400 1.360 1.440 1.360 1.400 68,000 92,800 1.3647 0.911 0.885 0.937 0.885 0.911 104,505 0.8880 0.00%
2017-02-13 0 1.400 1.400 1.420 1.340 1.420 2,296,000 3,195,120 1.3916 0.911 0.911 0.924 0.872 0.924 3,528,579 0.9055 5.26%
2017-02-10 0 1.330 1.330 1.340 1.330 1.350 228,000 304,440 1.3353 0.865 0.865 0.872 0.865 0.878 350,399 0.8688 -0.75%
2017-02-09 0 1.340 1.340 1.360 1.330 1.370 148,000 198,600 1.3419 0.872 0.872 0.885 0.865 0.891 227,452 0.8732 1.52%
2017-02-08 0 1.320 1.320 1.330 1.300 1.380 608,000 796,460 1.3100 0.859 0.859 0.865 0.846 0.898 934,397 0.8524 1.54%
2017-02-07 0 1.300 1.300 1.320 1.300 1.370 746,000 986,000 1.3217 0.846 0.846 0.859 0.846 0.891 1,146,481 0.8600 -7.14%
2017-02-06 0 1.400 1.370 1.410 1.360 1.420 192,000 269,680 1.4046 0.911 0.891 0.917 0.885 0.924 295,073 0.9139 -2.10%
2017-02-03 0 1.430 1.360 1.430 1.360 1.430 34,000 48,480 1.4259 0.930 0.885 0.930 0.885 0.930 52,252 0.9278 2.14%
2017-02-02 0 1.400 1.360 1.410 1.380 1.400 14,000 19,400 1.3857 0.911 0.885 0.917 0.898 0.911 21,516 0.9017 -0.71%
2017-02-01 0 1.410 1.410 1.420 1.410 1.410 100,000 141,000 1.4100 0.917 0.917 0.924 0.917 0.917 153,684 0.9175 0.71%
2017-01-27 0 1.400 1.360 1.400 1.400 1.410 856,000 1,200,420 1.4024 0.911 0.885 0.911 0.911 0.917 1,315,533 0.9125 -2.78%
2017-01-26 0 1.440 1.370 1.440 1.360 1.440 228,000 317,340 1.3918 0.937 0.891 0.937 0.885 0.937 350,399 0.9057 0.70%
2017-01-25 0 1.430 1.400 1.430 1.380 1.450 78,000 111,760 1.4328 0.930 0.911 0.930 0.898 0.943 119,873 0.9323 -1.38%
2017-01-24 0 1.450 1.420 1.450 1.420 1.450 30,000 42,660 1.4220 0.943 0.924 0.943 0.924 0.943 46,105 0.9253 2.11%
2017-01-23 0 1.420 1.400 1.420 1.400 1.430 232,000 326,020 1.4053 0.924 0.911 0.924 0.911 0.930 356,546 0.9144 -0.70%
2017-01-20 0 1.430 1.380 1.430 1.380 1.440 46,000 64,420 1.4004 0.930 0.898 0.930 0.898 0.937 70,695 0.9112 2.14%
2017-01-19 0 1.400 1.380 1.400 1.400 1.420 144,000 201,920 1.4022 0.911 0.898 0.911 0.911 0.924 221,305 0.9124 0.00%
2017-01-18 0 1.400 1.360 1.420 1.360 1.400 58,000 79,340 1.3679 0.911 0.885 0.924 0.885 0.911 89,137 0.8901 0.00%
2017-01-17 0 1.400 1.400 1.420 1.380 1.420 180,000 251,440 1.3969 0.911 0.911 0.924 0.898 0.924 276,631 0.9089 0.72%
2017-01-16 0 1.390 1.390 1.400 1.380 1.400 104,000 144,180 1.3863 0.904 0.904 0.911 0.898 0.911 159,831 0.9021 -1.42%
2017-01-13 0 1.410 1.410 1.450 1.360 1.410 266,000 372,740 1.4013 0.917 0.917 0.943 0.885 0.917 408,799 0.9118 0.00%
2017-01-12 0 1.410 1.350 1.420 1.350 1.420 442,000 623,900 1.4115 0.917 0.878 0.924 0.878 0.924 679,282 0.9185 0.71%
2017-01-11 0 1.400 1.400 1.410 1.350 1.420 424,000 584,180 1.3778 0.911 0.911 0.917 0.878 0.924 651,619 0.8965 3.70%
2017-01-10 0 1.350 1.350 1.400 1.350 1.390 8,000 10,880 1.3600 0.878 0.878 0.911 0.878 0.904 12,295 0.8849 0.00%
2017-01-09 0 1.350 1.350 1.400 1.350 1.380 98,990 136,346 1.3774 0.878 0.878 0.911 0.878 0.898 152,132 0.8962 -0.74%
2017-01-06 0 1.360 1.390 1.400 1.360 1.420 154,000 214,680 1.3940 0.885 0.904 0.911 0.885 0.924 236,673 0.9071 -2.86%
2017-01-05 0 1.400 1.380 1.420 1.380 1.420 422,000 590,000 1.3981 0.911 0.898 0.924 0.898 0.924 648,545 0.9097 1.45%
2017-01-04 0 1.380 1.380 1.390 1.380 1.380 66,000 91,080 1.3800 0.898 0.898 0.904 0.898 0.898 101,431 0.8979 0.00%
2017-01-03 0 1.380 1.380 1.390 1.370 1.380 288,000 396,380 1.3763 0.898 0.898 0.904 0.891 0.898 442,609 0.8956 1.47%
2016-12-30 0 1.360 1.350 1.370 1.360 1.380 624,000 849,500 1.3614 0.885 0.878 0.891 0.885 0.898 958,987 0.8858 -0.73%
2016-12-29 0 1.370 1.360 1.380 1.330 1.380 530,000 725,740 1.3693 0.891 0.885 0.898 0.865 0.898 814,524 0.8910 -1.44%
2016-12-28 0 1.390 1.380 1.390 1.320 1.390 514,000 695,580 1.3533 0.904 0.898 0.904 0.859 0.904 789,935 0.8806 2.96%
2016-12-23 0 1.350 1.330 1.370 1.330 1.350 114,000 153,700 1.3482 0.878 0.865 0.891 0.865 0.878 175,199 0.8773 -2.17%
2016-12-22 0 1.380 1.340 1.380 1.340 1.380 190,000 257,900 1.3574 0.898 0.872 0.898 0.872 0.898 291,999 0.8832 -0.72%
2016-12-21 0 1.390 1.370 1.400 1.370 1.390 48,000 66,220 1.3796 0.904 0.891 0.911 0.891 0.904 73,768 0.8977 1.46%
2016-12-20 0 1.370 1.350 1.370 1.340 1.440 724,000 998,300 1.3789 0.891 0.878 0.891 0.872 0.937 1,112,670 0.8972 -4.20%
2016-12-19 0 1.430 1.410 1.430 1.420 1.480 614,000 893,000 1.4544 0.930 0.917 0.930 0.924 0.963 943,618 0.9464 -5.30%
2016-12-16 0 1.510 1.490 1.510 1.430 1.560 2,084,000 3,124,660 1.4994 0.983 0.970 0.983 0.930 1.015 3,202,770 0.9756 1.34%
2016-12-15 0 1.490 1.490 1.500 1.480 1.600 1,474,000 2,235,040 1.5163 0.970 0.970 0.976 0.963 1.041 2,265,299 0.9866 -3.25%
2016-12-14 0 1.540 1.530 1.550 1.480 1.590 2,986,000 4,622,400 1.5480 1.002 0.996 1.009 0.963 1.035 4,588,997 1.0073 0.00%
2016-12-13 0 1.540 1.530 1.540 1.480 1.540 4,032,000 6,103,300 1.5137 1.002 0.996 1.002 0.963 1.002 6,196,529 0.9850 2.67%
2016-12-12 0 1.500 1.490 1.510 1.450 1.560 5,468,000 8,281,300 1.5145 0.976 0.970 0.983 0.943 1.015 8,403,428 0.9855 3.45%
2016-12-09 0 1.450 1.450 1.460 1.330 1.480 6,144,000 8,680,900 1.4129 0.943 0.943 0.950 0.865 0.963 9,442,330 0.9194 5.84%
2016-12-08 0 1.370 1.330 1.350 1.300 1.410 4,350,000 5,950,080 1.3678 0.891 0.865 0.878 0.846 0.917 6,685,244 0.8900 6.20%
2016-12-07 0 1.290 1.290 1.310 1.260 1.330 488,000 633,360 1.2979 0.839 0.839 0.852 0.820 0.865 749,977 0.8445 -1.53%
2016-12-06 0 1.310 1.300 1.330 1.300 1.340 78,000 102,480 1.3138 0.852 0.846 0.865 0.846 0.872 119,873 0.8549 -2.96%
2016-12-05 0 1.350 1.320 1.360 1.310 1.360 596,000 804,260 1.3494 0.878 0.859 0.885 0.852 0.885 915,955 0.8781 0.00%
2016-12-02 0 1.350 1.320 1.360 1.310 1.350 410,000 549,860 1.3411 0.878 0.859 0.885 0.852 0.878 630,103 0.8727 0.75%
2016-12-01 0 1.340 1.330 1.340 1.330 1.360 672,000 907,600 1.3506 0.872 0.865 0.872 0.865 0.885 1,032,755 0.8788 -1.47%
2016-11-30 0 1.360 1.350 1.360 1.300 1.370 2,574,000 3,458,160 1.3435 0.885 0.878 0.885 0.846 0.891 3,955,820 0.8742 3.82%
2016-11-29 0 1.310 1.310 1.320 1.230 1.310 442,000 574,140 1.2990 0.852 0.852 0.859 0.800 0.852 679,282 0.8452 -0.76%
2016-11-28 0 1.320 1.310 1.320 1.310 1.340 308,000 408,480 1.3262 0.859 0.852 0.859 0.852 0.872 473,346 0.8630 -0.75%
2016-11-25 0 1.330 1.320 1.330 1.250 1.330 2,700,000 3,503,960 1.2978 0.865 0.859 0.865 0.813 0.865 4,149,462 0.8444 7.26%
2016-11-24 0 1.240 1.240 1.260 1.200 1.270 1,174,000 1,437,440 1.2244 0.807 0.807 0.820 0.781 0.826 1,804,247 0.7967 1.64%
2016-11-23 0 1.220 1.220 1.230 1.200 1.230 596,000 726,240 1.2185 0.794 0.794 0.800 0.781 0.800 915,955 0.7929 -0.81%
2016-11-22 0 1.230 1.220 1.230 1.220 1.250 334,000 415,700 1.2446 0.800 0.794 0.800 0.794 0.813 513,304 0.8099 -1.60%
2016-11-21 0 1.250 1.230 1.260 1.240 1.250 152,000 189,540 1.2470 0.813 0.800 0.820 0.807 0.813 233,599 0.8114 2.46%
2016-11-18 0 1.220 1.220 1.230 1.220 1.230 1,552,000 1,893,940 1.2203 0.794 0.794 0.800 0.794 0.800 2,385,172 0.7940 0.00%
2016-11-17 0 1.220 1.220 1.230 1.220 1.230 14,000 17,180 1.2271 0.794 0.794 0.800 0.794 0.800 21,516 0.7985 -1.61%
2016-11-16 0 1.240 1.230 1.240 1.230 1.240 146,000 179,980 1.2327 0.807 0.800 0.807 0.800 0.807 224,378 0.8021 0.00%
2016-11-15 0 1.240 1.230 1.240 1.240 1.250 348,000 431,640 1.2403 0.807 0.800 0.807 0.807 0.813 534,819 0.8071 -0.80%
2016-11-14 0 1.250 1.250 1.260 1.240 1.260 365,800 457,358 1.2503 0.813 0.813 0.820 0.807 0.820 562,175 0.8136 0.81%
2016-11-11 0 1.260 1.250 1.300 1.250 1.300 578,000 728,960 1.2612 0.807 0.800 0.832 0.800 0.832 902,619 0.8076 -0.79%
2016-11-10 0 1.270 1.270 1.290 1.250 1.300 74,000 94,720 1.2800 0.813 0.813 0.826 0.800 0.832 115,560 0.8197 2.42%
2016-11-09 0 1.240 1.240 1.250 1.240 1.270 828,000 1,032,700 1.2472 0.794 0.794 0.800 0.794 0.813 1,293,026 0.7987 -2.36%
2016-11-08 0 1.270 1.270 1.300 1.270 1.290 400,000 509,260 1.2732 0.813 0.813 0.832 0.813 0.826 624,650 0.8153 0.00%
2016-11-07 0 1.270 1.270 1.280 1.270 1.290 262,000 334,440 1.2765 0.813 0.813 0.820 0.813 0.826 409,146 0.8174 -1.55%
2016-11-04 0 1.290 1.290 1.310 1.270 1.320 38,000 48,740 1.2826 0.826 0.826 0.839 0.813 0.845 59,342 0.8213 0.78%
2016-11-03 0 1.280 1.260 1.280 1.280 1.300 276,000 354,220 1.2834 0.820 0.807 0.820 0.820 0.832 431,009 0.8218 0.00%
2016-11-02 0 1.280 1.270 1.280 1.270 1.300 978,000 1,258,820 1.2871 0.820 0.813 0.820 0.813 0.832 1,527,270 0.8242 0.00%
2016-11-01 0 1.280 1.280 1.300 1.280 1.320 478,000 618,460 1.2938 0.820 0.820 0.832 0.820 0.845 746,457 0.8285 -2.29%
2016-10-31 0 1.310 1.300 1.320 1.310 1.350 258,000 344,920 1.3369 0.839 0.832 0.845 0.839 0.864 402,899 0.8561 -0.76%
2016-10-28 0 1.320 1.300 1.330 1.280 1.320 824,000 1,076,940 1.3070 0.845 0.832 0.852 0.820 0.845 1,286,779 0.8369 -1.49%
2016-10-27 0 1.340 1.310 1.340 1.280 1.350 94,001 122,761 1.3060 0.858 0.839 0.858 0.820 0.864 146,794 0.8363 2.29%
2016-10-26 0 1.310 1.310 1.330 1.310 1.320 70,000 91,800 1.3114 0.839 0.839 0.852 0.839 0.845 109,314 0.8398 -1.50%
2016-10-25 0 1.330 1.330 1.350 1.320 1.400 1,276,300 1,714,402 1.3433 0.852 0.852 0.864 0.845 0.897 1,993,102 0.8602 -2.21%
2016-10-24 0 1.360 1.360 1.370 1.300 1.380 1,696,000 2,272,660 1.3400 0.871 0.871 0.877 0.832 0.884 2,648,517 0.8581 6.25%
2016-10-20 0 1.280 1.280 1.300 1.280 1.330 484,000 636,160 1.3144 0.820 0.820 0.832 0.820 0.852 755,827 0.8417 0.00%
2016-10-19 0 1.280 1.280 1.290 1.280 1.300 354,000 455,580 1.2869 0.820 0.820 0.826 0.820 0.832 552,815 0.8241 -1.54%
2016-10-18 0 1.300 1.300 1.310 1.270 1.320 642,000 829,840 1.2926 0.832 0.832 0.839 0.813 0.845 1,002,563 0.8277 2.36%
2016-10-17 0 1.270 1.270 1.280 1.260 1.300 540,000 686,400 1.2711 0.813 0.813 0.820 0.807 0.832 843,278 0.8140 -2.31%
2016-10-14 0 1.300 1.290 1.300 1.270 1.310 128,000 165,380 1.2920 0.832 0.826 0.832 0.813 0.839 199,888 0.8274 0.78%
2016-10-13 0 1.290 1.280 1.300 1.290 1.320 162,000 210,620 1.3001 0.826 0.820 0.832 0.826 0.845 252,983 0.8325 -3.73%
2016-10-12 0 1.340 1.330 1.340 1.320 1.350 406,000 543,280 1.3381 0.858 0.852 0.858 0.845 0.864 634,020 0.8569 -2.19%
2016-10-11 0 1.370 1.350 1.360 1.310 1.380 4,364,000 5,852,540 1.3411 0.877 0.864 0.871 0.839 0.884 6,814,933 0.8588 3.79%
2016-10-07 0 1.320 1.320 1.330 1.220 1.330 1,927,900 2,463,939 1.2780 0.845 0.845 0.852 0.781 0.852 3,010,657 0.8184 6.45%
2016-10-06 0 1.240 1.240 1.250 1.200 1.250 570,000 705,540 1.2378 0.794 0.794 0.800 0.768 0.800 890,126 0.7926 3.33%
2016-10-05 0 1.200 1.200 1.210 1.190 1.220 376,000 451,640 1.2012 0.768 0.768 0.775 0.762 0.781 587,171 0.7692 -1.64%
2016-10-04 0 1.220 1.200 1.220 1.180 1.220 750,000 898,880 1.1985 0.781 0.768 0.781 0.756 0.781 1,171,219 0.7675 3.39%
2016-10-03 0 1.180 1.180 1.200 1.160 1.260 1,478,000 1,769,180 1.1970 0.756 0.756 0.768 0.743 0.807 2,308,082 0.7665 -5.60%
2016-09-30 0 1.250 1.250 1.260 1.250 1.270 678,000 852,060 1.2567 0.800 0.800 0.807 0.800 0.813 1,058,782 0.8048 -1.57%
2016-09-29 0 1.270 1.260 1.270 1.270 1.300 1,588,000 2,035,740 1.2820 0.813 0.807 0.813 0.813 0.832 2,479,861 0.8209 0.79%
2016-09-28 0 1.260 1.250 1.260 1.230 1.280 1,440,200 1,811,964 1.2581 0.807 0.800 0.807 0.788 0.820 2,249,053 0.8057 3.28%
2016-09-27 0 1.220 1.220 1.230 1.170 1.250 2,190,000 2,674,040 1.2210 0.781 0.781 0.788 0.749 0.800 3,419,959 0.7819 3.39%
2016-09-26 0 1.180 1.160 1.200 1.160 1.210 288,000 343,300 1.1920 0.756 0.743 0.768 0.743 0.775 449,748 0.7633 0.00%
2016-09-23 0 1.180 1.150 1.180 1.150 1.180 800,000 929,300 1.1616 0.756 0.736 0.756 0.736 0.756 1,249,300 0.7439 0.85%
2016-09-22 0 1.170 1.160 1.170 1.160 1.220 522,000 611,740 1.1719 0.749 0.743 0.749 0.743 0.781 815,168 0.7504 0.86%
2016-09-21 0 1.160 1.150 1.160 1.150 1.180 74,000 85,640 1.1573 0.743 0.736 0.743 0.736 0.756 115,560 0.7411 0.00%
2016-09-20 0 1.160 1.160 1.180 1.160 1.160 50,000 58,000 1.1600 0.743 0.743 0.756 0.743 0.743 78,081 0.7428 0.00%
2016-09-19 0 1.160 1.150 1.160 1.160 1.160 114,000 132,240 1.1600 0.743 0.736 0.743 0.743 0.743 178,025 0.7428 0.00%
2016-09-15 0 1.160 1.160 1.180 1.140 1.170 890,000 1,021,320 1.1476 0.743 0.743 0.756 0.730 0.749 1,389,847 0.7348 0.00%
2016-09-14 0 1.160 1.160 1.180 1.160 1.220 258,000 300,060 1.1630 0.743 0.743 0.756 0.743 0.781 402,899 0.7448 -1.69%
2016-09-13 0 1.180 1.160 1.180 1.180 1.210 126,000 151,360 1.2013 0.756 0.743 0.756 0.756 0.775 196,765 0.7692 -2.48%
2016-09-12 0 1.210 1.200 1.220 1.200 1.230 108,000 131,440 1.2170 0.775 0.768 0.781 0.768 0.788 168,656 0.7793 -1.63%
2016-09-09 0 1.230 1.220 1.230 1.200 1.240 648,000 785,180 1.2117 0.788 0.781 0.788 0.768 0.794 1,011,933 0.7759 -1.60%
2016-09-08 0 1.250 1.220 1.250 1.200 1.250 76,000 91,880 1.2089 0.800 0.781 0.800 0.768 0.800 118,684 0.7742 0.81%
2016-09-07 0 1.240 1.230 1.250 1.220 1.280 1,058,000 1,324,700 1.2521 0.794 0.788 0.800 0.781 0.820 1,652,200 0.8018 0.81%
2016-09-06 0 1.230 1.220 1.230 1.170 1.250 460,000 552,020 1.2000 0.788 0.781 0.788 0.749 0.800 718,348 0.7685 1.65%
2016-09-05 0 1.210 1.210 1.220 1.180 1.250 288,000 350,620 1.2174 0.775 0.775 0.781 0.756 0.800 449,748 0.7796 1.68%
2016-09-02 0 1.190 1.190 1.220 1.130 1.250 322,000 373,720 1.1606 0.762 0.762 0.781 0.724 0.800 502,843 0.7432 -2.46%
2016-09-01 0 1.220 1.190 1.220 1.200 1.250 642,000 789,860 1.2303 0.781 0.762 0.781 0.768 0.800 1,002,563 0.7878 4.27%
2016-08-31 0 1.170 1.170 1.190 1.150 1.190 60,000 70,720 1.1787 0.749 0.749 0.762 0.736 0.762 93,698 0.7548 -1.68%
2016-08-30 0 1.190 1.160 1.190 1.150 1.190 402,000 466,240 1.1598 0.762 0.743 0.762 0.736 0.762 627,773 0.7427 3.48%
2016-08-29 0 1.150 1.140 1.170 1.140 1.170 262,000 301,360 1.1502 0.736 0.730 0.749 0.730 0.749 409,146 0.7366 -1.71%
2016-08-26 0 1.170 1.150 1.160 1.150 1.170 104,000 119,640 1.1504 0.749 0.736 0.743 0.736 0.749 162,409 0.7367 -0.85%
2016-08-25 0 1.180 1.150 1.180 1.180 1.200 44,000 52,360 1.1900 0.756 0.736 0.756 0.756 0.768 68,712 0.7620 0.00%
2016-08-24 0 1.180 1.160 1.190 1.160 1.190 44,000 51,780 1.1768 0.756 0.743 0.762 0.743 0.762 68,712 0.7536 -0.84%
2016-08-23 0 1.190 1.180 1.200 1.160 1.240 28,000 32,700 1.1679 0.762 0.756 0.768 0.743 0.794 43,726 0.7478 -1.65%
2016-08-22 0 1.210 1.200 1.220 1.200 1.210 116,000 140,560 1.2117 0.775 0.768 0.781 0.768 0.775 181,149 0.7759 0.83%
2016-08-19 0 1.200 1.200 1.220 - - 0 0 - 0.768 0.768 0.781 - - 0 - 0.84%
2016-08-18 0 1.190 1.190 1.200 1.180 1.200 340,000 405,480 1.1926 0.762 0.762 0.768 0.756 0.768 530,953 0.7637 0.00%
2016-08-17 0 1.190 1.180 1.200 1.180 1.240 482,000 583,740 1.2111 0.762 0.756 0.768 0.756 0.794 752,703 0.7755 -4.03%
2016-08-16 0 1.240 1.230 1.240 1.230 1.260 194,000 241,460 1.2446 0.794 0.788 0.794 0.788 0.807 302,955 0.7970 0.81%
2016-08-15 0 1.230 1.220 1.250 1.230 1.260 122,000 150,200 1.2311 0.788 0.781 0.800 0.788 0.807 190,518 0.7884 -2.38%
2016-08-12 0 1.260 1.230 1.260 1.270 1.280 64,000 81,800 1.2781 0.807 0.788 0.807 0.813 0.820 99,944 0.8185 0.00%
2016-08-11 0 1.260 1.220 1.260 1.260 1.260 112,000 141,120 1.2600 0.807 0.781 0.807 0.807 0.807 174,902 0.8069 -1.56%
2016-08-10 0 1.280 1.230 1.280 1.250 1.290 86,000 109,540 1.2737 0.820 0.788 0.820 0.800 0.826 134,300 0.8156 -0.78%
2016-08-09 0 1.290 1.280 1.290 1.280 1.290 232,000 299,140 1.2894 0.826 0.820 0.826 0.820 0.826 362,297 0.8257 0.00%
2016-08-08 0 1.290 1.280 1.290 1.240 1.300 910,000 1,166,520 1.2819 0.826 0.820 0.826 0.794 0.832 1,421,079 0.8209 1.57%
2016-08-05 0 1.270 1.260 1.270 1.220 1.270 1,802,000 2,259,840 1.2541 0.813 0.807 0.813 0.781 0.813 2,814,049 0.8031 4.96%
2016-08-04 0 1.210 1.190 1.210 1.110 1.220 3,848,000 4,449,800 1.1564 0.775 0.762 0.775 0.711 0.781 6,009,134 0.7405 9.01%
2016-08-03 0 1.110 1.110 1.120 1.060 1.160 8,050,000 9,140,620 1.1355 0.711 0.711 0.717 0.679 0.743 12,571,084 0.7271 -5.13%
2016-08-01 0 1.170 1.160 1.170 1.120 1.220 10,622,000 12,650,140 1.1909 0.749 0.743 0.749 0.717 0.781 16,587,584 0.7626 -4.10%
2016-07-29 0 1.220 1.210 1.220 1.220 1.230 364,000 447,220 1.2286 0.781 0.775 0.781 0.781 0.788 568,432 0.7868 -0.81%
2016-07-28 0 1.230 1.230 1.240 1.220 1.230 108,000 132,320 1.2252 0.788 0.788 0.794 0.781 0.788 168,656 0.7846 -0.81%
2016-07-27 0 1.240 1.230 1.250 1.220 1.260 426,000 528,360 1.2403 0.794 0.788 0.800 0.781 0.807 665,252 0.7942 -0.80%
2016-07-26 0 1.250 1.230 1.250 1.210 1.250 810,000 1,001,100 1.2359 0.800 0.788 0.800 0.775 0.800 1,264,916 0.7914 1.63%
2016-07-25 0 1.230 1.230 1.250 1.220 1.250 152,000 187,200 1.2316 0.788 0.788 0.800 0.781 0.800 237,367 0.7887 -1.60%
2016-07-22 0 1.250 1.240 1.260 1.240 1.270 518,000 652,260 1.2592 0.800 0.794 0.807 0.794 0.813 808,922 0.8063 -2.34%
2016-07-21 0 1.280 1.270 1.280 1.230 1.280 1,724,000 2,164,520 1.2555 0.820 0.813 0.820 0.788 0.820 2,692,242 0.8040 0.79%
2016-07-20 0 1.270 1.250 1.270 1.240 1.280 472,000 592,180 1.2546 0.813 0.800 0.813 0.794 0.820 737,087 0.8034 0.00%
2016-07-19 0 1.270 1.250 1.270 1.250 1.280 494,000 622,540 1.2602 0.813 0.800 0.813 0.800 0.820 771,443 0.8070 -1.55%
2016-07-18 0 1.290 1.260 1.290 1.260 1.320 650,000 840,480 1.2930 0.826 0.807 0.826 0.807 0.845 1,015,056 0.8280 -2.27%
2016-07-15 0 1.320 1.310 1.360 1.290 1.350 1,262,000 1,651,280 1.3085 0.845 0.839 0.871 0.826 0.864 1,970,771 0.8379 -0.75%
2016-07-14 0 1.330 1.300 1.330 1.270 1.370 1,500,000 1,962,180 1.3081 0.852 0.832 0.852 0.813 0.877 2,342,438 0.8377 3.91%
2016-07-13 0 1.280 1.270 1.280 1.260 1.280 844,000 1,069,080 1.2667 0.820 0.813 0.820 0.807 0.820 1,318,012 0.8111 0.00%
2016-07-12 0 1.280 1.260 1.280 1.260 1.300 540,000 682,640 1.2641 0.820 0.807 0.820 0.807 0.832 843,278 0.8095 0.00%
2016-07-11 0 1.280 1.260 1.280 1.240 1.290 498,000 632,860 1.2708 0.820 0.807 0.820 0.794 0.826 777,689 0.8138 0.79%
2016-07-08 0 1.270 1.250 1.280 1.220 1.290 454,000 565,680 1.2460 0.813 0.800 0.820 0.781 0.826 708,978 0.7979 0.79%
2016-07-07 0 1.260 1.250 1.260 1.220 1.260 426,000 526,800 1.2366 0.807 0.800 0.807 0.781 0.807 665,252 0.7919 2.44%
2016-07-06 0 1.230 1.220 1.230 1.180 1.230 308,000 369,820 1.2007 0.788 0.781 0.788 0.756 0.788 480,981 0.7689 0.00%
2016-07-05 0 1.230 1.230 1.250 1.230 1.260 68,000 83,700 1.2309 0.788 0.788 0.800 0.788 0.807 106,191 0.7882 -2.38%
2016-07-04 0 1.260 1.230 1.260 1.240 1.280 378,000 474,000 1.2540 0.807 0.788 0.807 0.794 0.820 590,294 0.8030 -0.79%
2016-06-30 0 1.270 1.240 1.270 1.240 1.300 210,000 264,440 1.2592 0.813 0.794 0.813 0.794 0.832 327,941 0.8064 0.00%
2016-06-29 0 1.270 1.250 1.270 1.230 1.300 438,000 549,200 1.2539 0.813 0.800 0.813 0.788 0.832 683,992 0.8029 0.79%
2016-06-28 0 1.260 1.230 1.260 1.230 1.260 214,000 265,880 1.2424 0.807 0.788 0.807 0.788 0.807 334,188 0.7956 0.00%
2016-06-27 0 1.260 1.270 1.280 1.210 1.260 512,000 627,700 1.2260 0.807 0.813 0.820 0.775 0.807 799,552 0.7851 4.13%
2016-06-24 0 1.210 1.210 1.230 1.180 1.250 1,054,000 1,282,880 1.2172 0.775 0.775 0.788 0.756 0.800 1,645,953 0.7794 -4.72%
2016-06-23 0 1.270 1.260 1.270 1.250 1.290 666,000 846,340 1.2708 0.813 0.807 0.813 0.800 0.826 1,040,042 0.8138 -0.78%
2016-06-22 0 1.280 1.280 1.300 1.270 1.320 1,012,000 1,305,080 1.2896 0.820 0.820 0.832 0.813 0.845 1,580,365 0.8258 -1.54%
2016-06-21 0 1.300 1.290 1.300 1.260 1.310 666,000 856,380 1.2859 0.832 0.826 0.832 0.807 0.839 1,040,042 0.8234 1.56%
2016-06-20 0 1.280 1.270 1.280 1.260 1.300 480,000 615,060 1.2814 0.820 0.813 0.820 0.807 0.832 749,580 0.8205 -2.29%
2016-06-17 0 1.310 1.290 1.310 1.290 1.380 1,398,000 1,854,840 1.3268 0.839 0.826 0.839 0.826 0.884 2,183,152 0.8496 -4.38%
2016-06-16 0 1.370 1.350 1.370 1.350 1.370 504,000 684,460 1.3581 0.877 0.864 0.877 0.864 0.877 787,059 0.8696 -0.72%
2016-06-15 0 1.380 1.370 1.390 1.350 1.420 498,000 688,200 1.3819 0.884 0.877 0.890 0.864 0.909 777,689 0.8849 0.73%
2016-06-14 0 1.370 1.360 1.370 1.360 1.380 238,000 326,540 1.3720 0.877 0.871 0.877 0.871 0.884 371,667 0.8786 -1.44%
2016-06-13 0 1.390 1.370 1.390 1.360 1.400 194,000 267,940 1.3811 0.890 0.877 0.890 0.871 0.897 302,955 0.8844 -2.80%
2016-06-10 0 1.430 1.420 1.430 1.360 1.430 688,000 959,600 1.3948 0.916 0.909 0.916 0.871 0.916 1,074,398 0.8932 5.15%
2016-06-08 0 1.360 1.350 1.360 1.350 1.420 1,590,000 2,178,610 1.3702 0.871 0.864 0.871 0.864 0.909 2,482,984 0.8774 -2.16%
2016-06-07 0 1.390 1.380 1.390 1.380 1.450 978,000 1,368,780 1.3996 0.890 0.884 0.890 0.884 0.929 1,527,270 0.8962 -1.42%
2016-06-06 0 1.410 1.410 1.420 1.400 1.430 580,000 817,920 1.4102 0.903 0.903 0.909 0.897 0.916 905,743 0.9030 -1.40%
2016-06-03 0 1.430 1.420 1.430 1.430 1.450 306,000 441,080 1.4414 0.916 0.909 0.916 0.916 0.929 477,857 0.9230 0.00%
2016-06-02 0 1.430 1.420 1.440 1.390 1.460 1,218,000 1,734,560 1.4241 0.916 0.909 0.922 0.890 0.935 1,902,060 0.9119 -2.05%
2016-06-01 0 1.460 1.470 1.480 1.450 1.520 408,000 603,820 1.4800 0.935 0.941 0.948 0.929 0.973 637,143 0.9477 -3.31%
2016-05-31 0 1.510 1.500 1.510 1.480 1.540 710,000 1,078,660 1.5192 0.967 0.961 0.967 0.948 0.986 1,108,754 0.9729 0.67%
2016-05-30 0 1.500 1.490 1.500 1.480 1.500 298,000 444,460 1.4915 0.961 0.954 0.961 0.948 0.961 465,364 0.9551 0.67%
2016-05-27 0 1.490 1.490 1.510 1.480 1.530 932,000 1,401,120 1.5033 0.954 0.954 0.967 0.948 0.980 1,455,435 0.9627 -1.32%
2016-05-26 0 1.510 1.500 1.510 1.450 1.560 1,240,000 1,883,280 1.5188 0.967 0.961 0.967 0.929 0.999 1,936,415 0.9726 2.03%
2016-05-25 0 1.480 1.470 1.490 1.440 1.530 710,000 1,055,480 1.4866 0.948 0.941 0.954 0.922 0.980 1,108,754 0.9520 0.00%
2016-05-24 0 1.480 1.480 1.490 1.420 1.490 946,000 1,380,980 1.4598 0.948 0.948 0.954 0.909 0.954 1,477,298 0.9348 -0.67%
2016-05-23 0 1.490 1.490 1.500 1.480 1.540 1,334,000 2,013,700 1.5095 0.954 0.954 0.961 0.948 0.986 2,083,208 0.9666 1.36%
2016-05-20 0 1.470 1.470 1.490 1.460 1.630 10,650,000 16,399,800 1.5399 0.941 0.941 0.954 0.935 1.044 16,631,309 0.9861 -3.29%
2016-05-19 0 1.520 1.520 1.530 1.420 1.570 6,604,000 9,994,220 1.5134 0.973 0.973 0.980 0.909 1.005 10,312,973 0.9691 8.57%
2016-05-18 0 1.400 1.390 1.410 1.340 1.400 1,464,000 2,006,680 1.3707 0.897 0.890 0.903 0.858 0.897 2,286,219 0.8777 0.00%
2016-05-17 0 1.400 1.370 1.400 1.360 1.400 362,000 496,460 1.3714 0.897 0.877 0.897 0.871 0.897 565,308 0.8782 0.72%
2016-05-16 0 1.390 1.360 1.400 1.360 1.470 1,552,000 2,179,580 1.4044 0.890 0.871 0.897 0.871 0.941 2,423,642 0.8993 0.00%
2016-05-13 0 1.390 1.390 1.400 1.250 1.430 6,562,000 9,051,100 1.3793 0.890 0.890 0.897 0.800 0.916 10,247,385 0.8833 8.59%
2016-05-12 0 1.280 1.250 1.280 1.250 1.290 234,000 293,740 1.2553 0.820 0.800 0.820 0.800 0.826 365,420 0.8038 0.79%
2016-05-11 0 1.270 1.270 1.280 1.260 1.300 420,000 536,380 1.2771 0.813 0.813 0.820 0.807 0.832 655,883 0.8178 0.79%
2016-05-10 0 1.260 1.250 1.260 1.250 1.280 1,080,000 1,354,380 1.2541 0.807 0.800 0.807 0.800 0.820 1,686,555 0.8030 0.00%
2016-05-09 0 1.260 1.250 1.260 1.250 1.300 1,286,000 1,619,240 1.2591 0.807 0.800 0.807 0.800 0.832 2,008,250 0.8063 -2.33%
2016-05-06 0 1.290 1.280 1.290 1.280 1.370 1,750,000 2,275,660 1.3004 0.826 0.820 0.826 0.820 0.877 2,732,844 0.8327 -2.27%
2016-05-05 0 1.320 1.310 1.320 1.290 1.340 1,852,000 2,444,600 1.3200 0.845 0.839 0.845 0.826 0.858 2,892,130 0.8453 -0.75%
2016-05-04 0 1.330 1.320 1.340 1.290 1.350 1,024,000 1,347,240 1.3157 0.852 0.845 0.858 0.826 0.864 1,599,104 0.8425 0.76%
2016-05-03 0 1.320 1.310 1.320 1.280 1.370 1,326,000 1,753,480 1.3224 0.845 0.839 0.845 0.820 0.877 2,070,715 0.8468 1.54%
2016-04-29 0 1.300 1.300 1.310 1.270 1.360 1,417,862 1,855,883 1.3089 0.832 0.832 0.839 0.813 0.871 2,214,169 0.8382 0.00%
2016-04-28 0 1.300 1.290 1.310 1.300 1.360 1,788,000 2,367,380 1.3240 0.832 0.826 0.839 0.832 0.871 2,792,186 0.8479 -4.41%
2016-04-27 0 1.360 1.360 1.370 1.350 1.390 1,222,000 1,674,380 1.3702 0.871 0.871 0.877 0.864 0.890 1,908,306 0.8774 -1.45%
2016-04-26 0 1.380 1.380 1.390 1.330 1.390 1,474,000 1,997,000 1.3548 0.884 0.884 0.890 0.852 0.890 2,301,836 0.8676 2.22%
2016-04-25 0 1.350 1.350 1.370 1.300 1.420 5,670,000 7,780,220 1.3722 0.864 0.864 0.877 0.832 0.909 8,854,415 0.8787 2.27%
2016-04-22 0 1.320 1.320 1.330 1.210 1.370 3,852,000 5,033,040 1.3066 0.845 0.845 0.852 0.775 0.877 6,015,381 0.8367 5.60%
2016-04-21 0 1.250 1.250 1.260 1.200 1.290 1,718,000 2,133,140 1.2416 0.800 0.800 0.807 0.768 0.826 2,682,872 0.7951 4.17%
2016-04-20 0 1.200 1.190 1.200 1.190 1.210 778,000 932,300 1.1983 0.768 0.762 0.768 0.762 0.775 1,214,944 0.7674 -0.83%
2016-04-19 0 1.210 1.200 1.210 1.190 1.220 838,000 1,011,040 1.2065 0.775 0.768 0.775 0.762 0.781 1,308,642 0.7726 0.83%
2016-04-18 0 1.200 1.190 1.210 1.200 1.230 896,000 1,087,300 1.2135 0.768 0.762 0.775 0.768 0.788 1,399,216 0.7771 -4.00%
2016-04-15 0 1.250 1.240 1.250 1.220 1.260 708,000 876,820 1.2384 0.800 0.794 0.800 0.781 0.807 1,105,631 0.7930 1.63%
2016-04-14 0 1.230 1.220 1.240 1.210 1.280 1,624,000 2,007,280 1.2360 0.788 0.781 0.794 0.775 0.820 2,536,079 0.7915 -2.38%
2016-04-13 0 1.260 1.260 1.270 1.230 1.330 2,628,000 3,345,820 1.2731 0.807 0.807 0.813 0.788 0.852 4,103,951 0.8153 -1.56%
2016-04-12 0 1.280 1.270 1.290 1.210 1.310 7,408,000 9,322,020 1.2584 0.820 0.813 0.826 0.775 0.839 11,568,520 0.8058 6.67%
2016-04-11 0 1.200 1.200 1.210 1.100 1.220 10,630,000 12,453,080 1.1715 0.768 0.768 0.775 0.704 0.781 16,600,077 0.7502 10.09%
2016-04-08 0 1.090 1.080 1.100 1.080 1.120 650,000 716,200 1.1018 0.698 0.692 0.704 0.692 0.717 1,015,056 0.7056 -2.68%
2016-04-07 0 1.120 1.110 1.120 1.100 1.120 222,000 246,180 1.1089 0.717 0.711 0.717 0.704 0.717 346,681 0.7101 0.90%
2016-04-06 0 1.110 1.110 1.120 1.100 1.140 216,000 241,860 1.1197 0.711 0.711 0.717 0.704 0.730 337,311 0.7170 -3.48%
2016-04-05 0 1.150 1.130 1.150 1.120 1.150 380,000 432,800 1.1389 0.736 0.724 0.736 0.717 0.736 593,418 0.7293 0.00%
2016-04-01 0 1.150 1.150 1.170 1.150 1.190 528,000 619,220 1.1728 0.736 0.736 0.749 0.736 0.762 824,538 0.7510 0.88%
2016-03-31 0 1.140 1.130 1.190 1.100 1.240 2,588,000 3,037,500 1.1737 0.730 0.724 0.762 0.704 0.794 4,041,486 0.7516 0.88%
2016-03-30 0 1.130 1.130 1.140 1.100 1.130 580,000 651,140 1.1227 0.724 0.724 0.730 0.704 0.724 905,743 0.7189 0.89%
2016-03-29 0 1.120 1.120 1.140 1.120 1.130 80,000 89,800 1.1225 0.717 0.717 0.730 0.717 0.724 124,930 0.7188 -2.61%
2016-03-24 0 1.150 1.130 1.150 1.120 1.170 714,000 819,620 1.1479 0.736 0.724 0.736 0.717 0.749 1,115,000 0.7351 3.60%
2016-03-23 0 1.110 1.120 1.130 1.100 1.140 654,000 720,240 1.1013 0.711 0.717 0.724 0.704 0.730 1,021,303 0.7052 -1.77%
2016-03-22 0 1.130 1.110 1.140 1.100 1.130 608,000 677,620 1.1145 0.724 0.711 0.730 0.704 0.724 949,468 0.7137 0.00%
2016-03-21 0 1.130 1.130 1.140 1.120 1.150 282,000 319,740 1.1338 0.724 0.724 0.730 0.717 0.736 440,378 0.7261 -0.88%
2016-03-18 0 1.140 1.130 1.140 1.130 1.160 316,000 359,380 1.1373 0.730 0.724 0.730 0.724 0.743 493,474 0.7283 -1.72%
2016-03-17 0 1.160 1.160 1.170 1.140 1.180 1,106,000 1,269,120 1.1475 0.743 0.743 0.749 0.730 0.756 1,727,158 0.7348 3.57%
2016-03-16 0 1.120 1.120 1.140 1.120 1.150 254,000 289,080 1.1381 0.717 0.717 0.730 0.717 0.736 396,653 0.7288 -1.75%
2016-03-15 0 1.140 1.140 1.150 1.110 1.140 344,000 385,840 1.1216 0.730 0.730 0.736 0.711 0.730 537,199 0.7182 0.88%
2016-03-14 0 1.130 1.130 1.140 1.120 1.160 366,000 413,300 1.1292 0.724 0.724 0.730 0.717 0.743 571,555 0.7231 -1.74%
2016-03-11 0 1.150 1.140 1.150 1.110 1.150 1,814,000 2,053,680 1.1321 0.736 0.730 0.736 0.711 0.736 2,832,788 0.7250 1.77%
2016-03-10 0 1.130 1.130 1.150 1.130 1.180 308,000 356,140 1.1563 0.724 0.724 0.736 0.724 0.756 480,981 0.7404 -2.59%
2016-03-09 0 1.160 1.140 1.160 1.130 1.160 920,000 1,057,760 1.1497 0.743 0.730 0.743 0.724 0.743 1,436,695 0.7362 3.57%
2016-03-08 0 1.120 1.120 1.160 1.110 1.170 868,000 993,680 1.1448 0.717 0.717 0.743 0.711 0.749 1,355,491 0.7331 -2.61%
2016-03-07 0 1.150 1.130 1.160 1.130 1.160 664,000 762,420 1.1482 0.736 0.724 0.743 0.724 0.743 1,036,919 0.7353 0.00%
2016-03-04 0 1.150 1.140 1.170 1.120 1.180 266,000 309,860 1.1649 0.736 0.730 0.749 0.717 0.756 415,392 0.7459 0.00%
2016-03-03 0 1.150 1.130 1.170 1.110 1.160 386,000 437,320 1.1330 0.736 0.724 0.749 0.711 0.743 602,787 0.7255 3.60%
2016-03-02 0 1.110 1.110 1.120 1.080 1.140 708,000 786,440 1.1108 0.711 0.711 0.717 0.692 0.730 1,105,631 0.7113 0.91%
2016-03-01 0 1.100 1.100 1.130 1.090 1.160 86,000 94,680 1.1009 0.704 0.704 0.724 0.698 0.743 134,300 0.7050 -2.65%
2016-02-29 0 1.130 1.130 1.140 1.090 1.130 948,000 1,062,380 1.1207 0.724 0.724 0.730 0.698 0.724 1,480,421 0.7176 -1.74%
2016-02-26 0 1.150 1.150 1.160 1.120 1.160 104,000 118,500 1.1394 0.736 0.736 0.743 0.717 0.743 162,409 0.7296 0.88%
2016-02-25 0 1.140 1.140 1.150 1.120 1.140 284,000 320,840 1.1297 0.730 0.730 0.736 0.717 0.730 443,502 0.7234 -0.87%
2016-02-24 0 1.150 1.140 1.160 1.090 1.180 2,158,000 2,455,520 1.1379 0.736 0.730 0.743 0.698 0.756 3,369,987 0.7286 -3.36%
2016-02-23 0 1.190 1.190 1.200 1.190 1.250 924,000 1,134,640 1.2280 0.762 0.762 0.768 0.762 0.800 1,442,942 0.7863 -2.46%
2016-02-22 0 1.220 1.210 1.220 1.150 1.250 1,362,000 1,634,680 1.2002 0.781 0.775 0.781 0.736 0.800 2,126,934 0.7686 0.83%
2016-02-19 0 1.210 1.200 1.210 1.130 1.220 1,662,000 1,949,980 1.1733 0.775 0.768 0.775 0.724 0.781 2,595,421 0.7513 4.31%
2016-02-18 0 1.160 1.150 1.170 1.040 1.160 5,152,000 5,761,400 1.1183 0.743 0.736 0.749 0.666 0.743 8,045,494 0.7161 13.73%
2016-02-17 0 1.020 1.020 1.040 1.010 1.030 496,000 507,280 1.0227 0.653 0.653 0.666 0.647 0.660 774,566 0.6549 2.00%
2016-02-16 0 1.000 1.000 1.030 1.000 1.030 208,000 210,380 1.0114 0.640 0.640 0.660 0.640 0.660 324,818 0.6477 0.00%
2016-02-15 0 1.000 0.990 1.000 0.980 1.040 1,128,018 1,126,037 0.9982 0.640 0.634 0.640 0.628 0.666 1,761,541 0.6392 -0.99%
2016-02-12 0 1.010 1.000 1.010 1.000 1.020 238,000 240,160 1.0091 0.647 0.640 0.647 0.640 0.653 371,667 0.6462 -0.98%
2016-02-11 0 1.020 1.010 1.020 0.990 1.020 526,000 529,420 1.0065 0.653 0.647 0.653 0.634 0.653 821,415 0.6445 -0.97%
2016-02-05 0 1.030 1.020 1.040 1.020 1.050 530,000 549,900 1.0375 0.660 0.653 0.666 0.653 0.672 827,661 0.6644 -0.96%
2016-02-04 0 1.040 1.040 1.050 1.010 1.060 396,000 409,500 1.0341 0.666 0.666 0.672 0.647 0.679 618,404 0.6622 0.97%
2016-02-03 0 1.030 1.020 1.030 1.010 1.050 866,000 892,420 1.0305 0.660 0.653 0.660 0.647 0.672 1,352,368 0.6599 -4.63%
2016-02-02 0 1.080 1.060 1.080 1.000 1.080 502,000 526,480 1.0488 0.692 0.679 0.692 0.640 0.692 783,936 0.6716 5.88%
2016-02-01 0 1.020 1.010 1.030 1.000 1.060 1,236,000 1,257,280 1.0172 0.653 0.647 0.660 0.640 0.679 1,930,169 0.6514 -3.77%
2016-01-29 0 1.060 1.050 1.060 1.040 1.090 1,206,000 1,285,840 1.0662 0.679 0.672 0.679 0.666 0.698 1,883,320 0.6828 0.00%
2016-01-28 0 1.060 1.060 1.080 1.060 1.120 622,000 669,920 1.0770 0.679 0.679 0.692 0.679 0.717 971,331 0.6897 0.00%
2016-01-27 0 1.060 1.060 1.090 1.060 1.120 574,000 626,240 1.0910 0.679 0.679 0.698 0.679 0.717 896,373 0.6986 -1.85%
2016-01-26 0 1.080 1.080 1.100 1.070 1.150 872,000 960,480 1.1015 0.692 0.692 0.704 0.685 0.736 1,361,737 0.7053 -6.09%
2016-01-25 0 1.150 1.150 1.160 1.140 1.240 1,092,000 1,265,840 1.1592 0.736 0.736 0.743 0.730 0.794 1,705,295 0.7423 -0.86%
2016-01-22 0 1.160 1.160 1.190 1.150 1.330 4,508,000 5,537,220 1.2283 0.743 0.743 0.762 0.736 0.852 7,039,807 0.7866 0.00%
2016-01-21 0 1.160 1.130 1.160 1.110 1.190 7,280,000 8,260,480 1.1347 0.743 0.724 0.743 0.711 0.762 11,368,632 0.7266 0.00%
2016-01-20 0 1.160 1.150 1.160 1.110 1.230 8,038,000 9,322,040 1.1597 0.743 0.736 0.743 0.711 0.788 12,552,344 0.7427 -7.94%
2016-01-19 0 1.260 1.240 1.260 1.230 1.290 848,000 1,060,900 1.2511 0.807 0.794 0.807 0.788 0.826 1,324,258 0.8011 -0.79%
2016-01-18 0 1.270 1.230 1.270 1.230 1.290 268,000 334,440 1.2479 0.813 0.788 0.813 0.788 0.826 418,516 0.7991 0.00%
2016-01-15 0 1.270 1.270 1.280 1.250 1.290 604,000 768,220 1.2719 0.813 0.813 0.820 0.800 0.826 943,222 0.8145 -0.78%
2016-01-14 0 1.280 1.260 1.280 1.210 1.300 1,092,000 1,362,020 1.2473 0.820 0.807 0.820 0.775 0.832 1,705,295 0.7987 -1.54%
2016-01-13 0 1.300 1.300 1.320 1.290 1.380 1,310,000 1,738,020 1.3267 0.832 0.832 0.845 0.826 0.884 2,045,729 0.8496 -2.99%
2016-01-12 0 1.340 1.330 1.340 1.330 1.370 480,000 651,140 1.3565 0.858 0.852 0.858 0.852 0.877 749,580 0.8687 -2.19%
2016-01-11 0 1.370 1.330 1.390 1.330 1.400 858,000 1,166,620 1.3597 0.877 0.852 0.890 0.852 0.897 1,339,875 0.8707 -4.20%
2016-01-08 0 1.430 1.420 1.430 1.370 1.460 966,000 1,377,140 1.4256 0.916 0.909 0.916 0.877 0.935 1,508,530 0.9129 3.62%
2016-01-07 0 1.380 1.380 1.390 1.380 1.420 1,250,000 1,741,420 1.3931 0.884 0.884 0.890 0.884 0.909 1,952,032 0.8921 -4.83%
2016-01-06 0 1.450 1.440 1.460 1.440 1.520 1,406,000 2,061,940 1.4665 0.929 0.922 0.935 0.922 0.973 2,195,645 0.9391 -4.61%
2016-01-05 0 1.520 1.520 1.530 1.490 1.550 906,000 1,379,760 1.5229 0.973 0.973 0.980 0.954 0.993 1,414,833 0.9752 -1.94%
2016-01-04 0 1.550 1.550 1.560 1.530 1.640 2,044,000 3,222,220 1.5764 0.993 0.993 0.999 0.980 1.050 3,191,962 1.0095 -4.32%
2015-12-31 0 1.620 1.610 1.620 1.500 1.630 3,292,000 5,203,280 1.5806 1.037 1.031 1.037 0.961 1.044 5,140,870 1.0121 8.00%
2015-12-30 0 1.500 1.500 1.510 1.410 1.510 2,394,000 3,514,160 1.4679 0.961 0.961 0.967 0.903 0.967 3,738,531 0.9400 5.63%
2015-12-29 0 1.420 1.410 1.420 1.390 1.440 724,000 1,030,420 1.4232 0.909 0.903 0.909 0.890 0.922 1,130,617 0.9114 1.43%
2015-12-28 0 1.400 1.390 1.410 1.380 1.410 424,000 592,280 1.3969 0.897 0.890 0.903 0.884 0.903 662,129 0.8945 0.72%
2015-12-24 0 1.390 1.390 1.410 1.390 1.430 276,000 386,880 1.4017 0.890 0.890 0.903 0.890 0.916 431,009 0.8976 -2.11%
2015-12-23 0 1.420 1.410 1.420 1.380 1.420 1,092,000 1,533,180 1.4040 0.909 0.903 0.909 0.884 0.909 1,705,295 0.8991 1.43%
2015-12-22 0 1.400 1.390 1.400 1.370 1.400 788,000 1,095,500 1.3902 0.897 0.890 0.897 0.877 0.897 1,230,561 0.8902 0.00%
2015-12-21 0 1.400 1.380 1.400 1.350 1.410 1,170,000 1,627,800 1.3913 0.897 0.884 0.897 0.864 0.903 1,827,102 0.8909 1.45%
2015-12-18 0 1.380 1.380 1.390 1.370 1.410 808,000 1,118,360 1.3841 0.884 0.884 0.890 0.877 0.903 1,261,793 0.8863 -0.72%
2015-12-17 0 1.390 1.390 1.400 1.360 1.420 2,212,000 3,069,260 1.3875 0.890 0.890 0.897 0.871 0.909 3,454,315 0.8885 2.21%
2015-12-16 0 1.360 1.360 1.380 1.350 1.460 1,918,000 2,689,560 1.4023 0.871 0.871 0.884 0.864 0.935 2,995,197 0.8980 -2.86%
2015-12-15 0 1.400 1.380 1.400 1.330 1.440 5,705,290 7,821,469 1.3709 0.897 0.884 0.897 0.852 0.922 8,909,525 0.8779 0.72%
2015-12-14 0 1.390 1.380 1.390 1.350 1.500 4,838,000 6,760,220 1.3973 0.890 0.884 0.890 0.864 0.961 7,555,143 0.8948 -7.33%
2015-12-11 0 1.500 1.490 1.500 1.490 1.650 5,148,000 7,944,240 1.5432 0.961 0.954 0.961 0.954 1.057 8,039,247 0.9882 -7.41%
2015-12-10 0 1.620 1.610 1.630 1.610 1.710 5,036,000 8,254,640 1.6391 1.037 1.031 1.044 1.031 1.095 7,864,345 1.0496 -4.14%
2015-12-09 0 1.690 1.680 1.710 1.680 1.710 660,000 1,120,360 1.6975 1.082 1.076 1.095 1.076 1.095 1,030,673 1.0870 -1.17%
2015-12-08 0 1.710 1.700 1.710 1.680 1.760 2,568,000 4,378,000 1.7048 1.095 1.089 1.095 1.076 1.127 4,010,254 1.0917 -2.84%
2015-12-07 0 1.760 1.760 1.770 1.740 1.840 1,896,000 3,358,580 1.7714 1.127 1.127 1.133 1.114 1.178 2,960,842 1.1343 -1.12%
2015-12-04 0 1.780 1.780 1.790 1.750 1.940 8,134,000 15,193,580 1.8679 1.140 1.140 1.146 1.121 1.242 12,702,260 1.1961 -4.81%
2015-12-03 0 1.870 1.860 1.880 1.670 1.870 7,298,000 13,158,500 1.8030 1.197 1.191 1.204 1.069 1.197 11,396,741 1.1546 10.00%
2015-12-02 0 1.700 1.690 1.710 1.630 1.760 6,487,290 10,907,740 1.6814 1.089 1.082 1.095 1.044 1.127 10,130,716 1.0767 -2.86%
2015-12-01 0 1.750 1.750 1.760 1.750 1.870 5,418,000 9,670,200 1.7848 1.121 1.121 1.127 1.121 1.197 8,460,886 1.1429 -5.41%
2015-11-30 0 1.850 1.830 1.850 1.820 1.910 4,754,000 8,848,840 1.8613 1.185 1.172 1.185 1.165 1.223 7,423,967 1.1919 -4.15%
2015-11-27 0 1.930 1.930 1.940 1.770 1.970 67,576,018 127,797,434 1.8912 1.236 1.236 1.242 1.133 1.262 105,528,420 1.2110

Webb-site Database - Powered By Linux Group

Back to top