Yee Hop Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01662  2015-12-18    
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
2026-02-03 0 1.580 1.560 1.580 1.530 1.590 1,286,000 1,999,190 1.5546 1.580 1.560 1.580 1.530 1.590 1,286,000 1.5546 1.94%
2026-02-02 0 1.550 1.550 1.560 1.460 1.590 3,571,000 5,464,430 1.5302 1.550 1.550 1.560 1.460 1.590 3,571,000 1.5302 4.03%
2026-01-30 0 1.490 1.460 1.490 1.430 1.510 7,751,000 11,291,850 1.4568 1.490 1.460 1.490 1.430 1.510 7,751,000 1.4568 3.47%
2026-01-29 0 1.440 1.430 1.440 1.410 1.480 7,995,000 11,542,310 1.4437 1.440 1.430 1.440 1.410 1.480 7,995,000 1.4437 -2.04%
2026-01-28 0 1.470 1.470 1.490 1.470 1.640 9,781,000 15,159,620 1.5499 1.470 1.470 1.490 1.470 1.640 9,781,000 1.5499 -8.70%
2026-01-27 0 1.610 1.590 1.610 1.530 1.680 28,798,000 46,235,760 1.6055 1.610 1.590 1.610 1.530 1.680 28,798,000 1.6055 3.21%
2026-01-26 0 1.560 1.560 1.580 1.540 1.620 17,169,000 27,101,040 1.5785 1.560 1.560 1.580 1.540 1.620 17,169,000 1.5785 -0.64%
2026-01-23 0 1.570 1.560 1.590 1.570 1.650 6,586,000 10,567,680 1.6046 1.570 1.560 1.590 1.570 1.650 6,586,000 1.6046 -4.27%
2026-01-22 0 1.640 1.620 1.640 1.610 1.800 16,594,000 27,589,560 1.6626 1.640 1.620 1.640 1.610 1.800 16,594,000 1.6626 -5.20%
2026-01-21 0 1.730 1.700 1.730 1.600 1.740 19,317,000 32,446,480 1.6797 1.730 1.700 1.730 1.600 1.740 19,317,000 1.6797 7.45%
2026-01-20 0 1.610 1.610 1.630 1.610 1.680 20,870,000 34,340,520 1.6454 1.610 1.610 1.630 1.610 1.680 20,870,000 1.6454 -2.42%
2026-01-19 0 1.650 1.620 1.650 1.570 1.770 19,507,000 32,586,840 1.6705 1.650 1.620 1.650 1.570 1.770 19,507,000 1.6705 2.48%
2026-01-16 0 1.610 1.600 1.610 1.580 1.650 8,179,000 13,203,010 1.6143 1.610 1.600 1.610 1.580 1.650 8,179,000 1.6143 -3.01%
2026-01-15 0 1.660 1.650 1.660 1.570 1.740 30,148,000 49,830,560 1.6529 1.660 1.650 1.660 1.570 1.740 30,148,000 1.6529 2.47%
2026-01-14 0 1.620 1.590 1.620 1.570 1.730 11,077,000 17,907,650 1.6167 1.620 1.590 1.620 1.570 1.730 11,077,000 1.6167 -6.36%
2026-01-13 0 1.730 1.720 1.730 1.660 1.880 36,852,000 65,964,470 1.7900 1.730 1.720 1.730 1.660 1.880 36,852,000 1.7900 9.49%
2026-01-09 0 1.580 1.580 1.590 1.500 1.900 35,140,000 61,048,990 1.7373 1.580 1.580 1.590 1.500 1.900 35,140,000 1.7373 -14.13%
2026-01-08 0 1.840 1.830 1.840 1.700 1.850 30,152,000 53,848,020 1.7859 1.840 1.830 1.840 1.700 1.850 30,152,000 1.7859 1.66%
2026-01-07 0 1.810 1.810 1.830 1.730 2.040 29,901,000 56,254,640 1.8814 1.810 1.810 1.830 1.730 2.040 29,901,000 1.8814 -9.95%
2026-01-06 0 2.010 2.010 2.030 2.000 2.340 36,607,000 79,146,500 2.1621 2.010 2.010 2.030 2.000 2.340 36,607,000 2.1621 -10.27%
2026-01-05 0 2.240 2.210 2.240 2.110 2.290 18,679,000 41,629,220 2.2287 2.240 2.210 2.240 2.110 2.290 18,679,000 2.2287 -2.18%
2025-12-31 0 2.290 2.270 2.290 2.220 2.300 10,613,000 23,955,170 2.2572 2.290 2.270 2.290 2.220 2.300 10,613,000 2.2572 1.78%
2025-12-30 0 2.250 2.240 2.250 2.180 2.310 16,343,000 36,926,250 2.2595 2.250 2.240 2.250 2.180 2.310 16,343,000 2.2595 0.45%
2025-12-29 0 2.240 2.200 2.240 2.180 2.350 17,840,000 40,736,380 2.2834 2.240 2.200 2.240 2.180 2.350 17,840,000 2.2834 -3.45%
2025-12-24 0 2.320 2.280 2.320 2.270 2.390 7,783,000 17,982,740 2.3105 2.320 2.280 2.320 2.270 2.390 7,783,000 2.3105 0.87%
2025-12-23 0 2.300 2.280 2.320 2.220 2.380 14,344,000 33,128,780 2.3096 2.300 2.280 2.320 2.220 2.380 14,344,000 2.3096 0.88%
2025-12-22 0 2.280 2.270 2.280 2.210 2.360 16,148,000 36,905,230 2.2854 2.280 2.270 2.280 2.210 2.360 16,148,000 2.2854 0.44%
2025-12-19 0 2.270 2.250 2.270 2.230 2.380 17,494,000 40,195,340 2.2977 2.270 2.250 2.270 2.230 2.380 17,494,000 2.2977 1.79%
2025-12-18 0 2.230 2.220 2.230 2.210 2.360 17,768,000 40,425,490 2.2752 2.230 2.220 2.230 2.210 2.360 17,768,000 2.2752 -3.04%
2025-12-17 0 2.300 2.270 2.300 2.190 2.350 17,925,000 40,836,350 2.2782 2.300 2.270 2.300 2.190 2.350 17,925,000 2.2782 0.00%
2025-12-16 0 2.300 2.270 2.300 2.170 2.400 12,001,000 27,569,430 2.2973 2.300 2.270 2.300 2.170 2.400 12,001,000 2.2973 -2.54%
2025-12-15 0 2.360 2.360 2.380 2.290 2.390 13,675,000 31,933,074 2.3351 2.360 2.360 2.380 2.290 2.390 13,675,000 2.3351 0.85%
2025-12-12 0 2.340 2.320 2.340 2.270 2.430 21,939,000 51,787,150 2.3605 2.340 2.320 2.340 2.270 2.430 21,939,000 2.3605 0.86%
2025-12-11 0 2.470 2.440 2.470 2.310 2.490 21,291,000 51,396,820 2.4140 2.320 2.292 2.320 2.170 2.339 22,667,573 2.2674 0.82%
2025-12-10 0 2.450 2.440 2.450 2.400 2.550 17,614,000 43,734,900 2.4830 2.301 2.292 2.301 2.254 2.395 18,752,836 2.3322 0.41%
2025-12-09 0 2.440 2.420 2.440 2.380 2.580 19,087,000 47,040,210 2.4645 2.292 2.273 2.292 2.235 2.423 20,321,073 2.3148 -5.43%
2025-12-08 0 2.580 2.570 2.580 2.390 2.590 12,143,000 30,683,050 2.5268 2.423 2.414 2.423 2.245 2.433 12,928,108 2.3734 4.88%
2025-12-05 0 2.460 2.460 2.490 2.460 2.630 13,484,000 34,080,020 2.5274 2.311 2.311 2.339 2.311 2.470 14,355,810 2.3740 -4.65%
2025-12-04 0 2.580 2.560 2.580 2.360 2.610 16,237,000 40,600,910 2.5005 2.423 2.405 2.423 2.217 2.451 17,286,806 2.3487 1.18%
2025-12-03 0 2.550 2.530 2.550 2.390 2.600 12,704,000 31,118,490 2.4495 2.395 2.376 2.395 2.245 2.442 13,525,379 2.3007 2.41%
2025-12-02 0 2.490 2.480 2.490 2.350 2.710 23,725,000 59,923,790 2.5258 2.339 2.329 2.339 2.207 2.545 25,258,944 2.3724 -7.43%
2025-12-01 0 2.690 2.660 2.690 2.440 2.700 12,899,000 33,665,950 2.6100 2.527 2.498 2.527 2.292 2.536 13,732,987 2.4515 7.60%
2025-11-28 0 2.500 2.500 2.530 2.460 2.700 11,458,000 29,320,460 2.5590 2.348 2.348 2.376 2.311 2.536 12,198,819 2.4035 -7.41%
2025-11-27 0 2.700 2.610 2.700 2.490 2.760 14,111,000 37,291,380 2.6427 2.536 2.451 2.536 2.339 2.592 15,023,349 2.4822 1.12%
2025-11-26 0 2.670 2.640 2.670 2.520 3.050 17,141,000 48,199,750 2.8120 2.508 2.480 2.508 2.367 2.865 18,249,254 2.6412 -11.88%
2025-11-25 0 3.030 3.010 3.030 3.000 3.150 9,904,000 30,277,790 3.0571 2.846 2.827 2.846 2.818 2.959 10,544,345 2.8715 -1.94%
2025-11-24 0 3.090 3.080 3.090 3.030 3.180 13,444,000 41,813,800 3.1102 2.902 2.893 2.902 2.846 2.987 14,313,224 2.9213 -0.96%
2025-11-21 0 3.120 3.100 3.120 2.990 3.190 13,634,000 42,241,980 3.0983 2.931 2.912 2.931 2.808 2.996 14,515,509 2.9101 0.00%
2025-11-20 0 3.120 3.100 3.120 2.910 3.130 12,634,000 38,416,037 3.0407 2.931 2.912 2.931 2.733 2.940 13,450,853 2.8560 2.97%
2025-11-19 0 3.030 3.030 3.040 2.870 3.240 11,038,000 33,115,030 3.0001 2.846 2.846 2.855 2.696 3.043 11,751,664 2.8179 -5.61%
2025-11-18 0 3.210 3.200 3.210 3.100 3.220 11,809,000 37,480,110 3.1739 3.015 3.006 3.015 2.912 3.024 12,572,513 2.9811 1.58%
2025-11-17 0 3.160 3.130 3.160 3.000 3.180 10,897,000 33,560,750 3.0798 2.968 2.940 2.968 2.818 2.987 11,601,547 2.8928 2.93%
2025-11-14 0 3.070 3.040 3.070 3.030 3.140 9,193,000 28,405,180 3.0899 2.884 2.855 2.884 2.846 2.949 9,787,375 2.9022 -0.32%
2025-11-13 0 3.080 3.080 3.120 3.040 3.180 10,234,000 31,770,010 3.1044 2.893 2.893 2.931 2.855 2.987 10,895,681 2.9158 -0.65%
2025-11-12 0 3.100 3.060 3.100 3.060 3.240 7,922,000 24,958,900 3.1506 2.912 2.874 2.912 2.874 3.043 8,434,198 2.9592 -3.13%
2025-11-11 0 3.200 3.180 3.200 3.090 3.210 10,146,000 32,041,840 3.1581 3.006 2.987 3.006 2.902 3.015 10,801,991 2.9663 1.91%
2025-11-10 0 3.140 3.140 3.150 3.110 3.250 9,941,000 31,760,080 3.1949 2.949 2.949 2.959 2.921 3.053 10,583,737 3.0008 -2.79%
2025-11-07 0 3.230 3.210 3.230 3.170 3.250 4,763,000 15,309,120 3.2142 3.034 3.015 3.034 2.977 3.053 5,070,953 3.0190 -0.31%
2025-11-06 0 3.240 3.210 3.240 3.160 3.310 8,716,000 28,447,640 3.2638 3.043 3.015 3.043 2.968 3.109 9,279,534 3.0656 -1.22%
2025-11-05 0 3.280 3.250 3.280 3.160 3.280 7,676,000 24,820,940 3.2336 3.081 3.053 3.081 2.968 3.081 8,172,293 3.0372 0.61%
2025-11-04 0 3.260 3.230 3.260 3.190 3.340 6,847,000 22,431,150 3.2761 3.062 3.034 3.062 2.996 3.137 7,289,694 3.0771 -1.21%
2025-11-03 0 3.300 3.270 3.300 3.240 3.340 6,809,000 22,346,510 3.2819 3.100 3.071 3.100 3.043 3.137 7,249,237 3.0826 -0.30%
2025-10-31 0 3.310 3.300 3.310 3.160 3.350 6,691,000 21,982,480 3.2854 3.109 3.100 3.109 2.968 3.147 7,123,608 3.0859 -0.90%
2025-10-30 0 3.340 3.320 3.340 3.200 3.340 6,878,000 22,379,660 3.2538 3.137 3.118 3.137 3.006 3.137 7,322,698 3.0562 4.05%
2025-10-28 0 3.210 3.190 3.210 3.180 3.300 7,306,000 23,520,460 3.2193 3.015 2.996 3.015 2.987 3.100 7,778,371 3.0238 -0.31%
2025-10-27 0 3.220 3.200 3.220 3.020 3.460 6,842,000 22,390,220 3.2725 3.024 3.006 3.024 2.837 3.250 7,284,371 3.0737 -5.29%
2025-10-24 0 3.400 3.380 3.400 3.350 3.410 7,867,000 26,649,500 3.3875 3.194 3.175 3.194 3.147 3.203 8,375,642 3.1818 0.89%
2025-10-23 0 3.370 3.350 3.370 3.290 3.390 8,960,000 30,092,990 3.3586 3.165 3.147 3.165 3.090 3.184 9,539,310 3.1546 0.30%
2025-10-22 0 3.360 3.350 3.360 3.260 3.380 7,047,000 23,424,080 3.3240 3.156 3.147 3.156 3.062 3.175 7,502,625 3.1221 -0.59%
2025-10-21 0 3.380 3.370 3.380 3.320 3.490 8,861,000 29,899,610 3.3743 3.175 3.165 3.175 3.118 3.278 9,433,909 3.1694 0.90%
2025-10-20 0 3.350 3.320 3.350 3.300 3.370 6,837,000 22,812,940 3.3367 3.147 3.118 3.147 3.100 3.165 7,279,047 3.1341 0.90%
2025-10-17 0 3.320 3.290 3.320 3.150 3.380 7,307,000 24,101,580 3.2984 3.118 3.090 3.118 2.959 3.175 7,779,435 3.0981 1.22%
2025-10-16 0 3.280 3.260 3.280 3.030 3.590 7,121,000 23,005,570 3.2307 3.081 3.062 3.081 2.846 3.372 7,581,409 3.0345 -7.34%
2025-10-15 0 3.540 3.540 3.550 3.350 3.560 10,288,000 35,738,060 3.4738 3.325 3.325 3.334 3.147 3.344 10,953,172 3.2628 5.67%
2025-10-14 0 3.350 3.310 3.350 3.260 3.400 6,949,000 22,972,610 3.3059 3.147 3.109 3.147 3.062 3.194 7,398,289 3.1051 3.08%
2025-10-13 0 3.250 3.230 3.260 3.210 3.400 2,782,000 9,110,140 3.2747 3.053 3.034 3.062 3.015 3.194 2,961,871 3.0758 -5.25%
2025-10-10 0 3.430 3.400 3.430 3.380 3.470 6,174,000 21,127,750 3.4221 3.222 3.194 3.222 3.175 3.259 6,573,181 3.2142 0.00%
2025-10-09 0 3.430 3.390 3.430 3.240 3.430 8,085,000 27,221,860 3.3670 3.222 3.184 3.222 3.043 3.222 8,607,737 3.1625 1.18%
2025-10-08 0 3.390 3.370 3.390 3.340 3.400 8,981,000 30,275,330 3.3710 3.184 3.165 3.184 3.137 3.194 9,561,668 3.1663 0.59%
2025-10-06 0 3.370 3.340 3.370 3.250 3.590 7,868,000 27,140,810 3.4495 3.165 3.137 3.165 3.053 3.372 8,376,707 3.2400 -3.44%
2025-10-03 0 3.490 3.480 3.490 3.440 3.500 8,446,000 29,244,650 3.4625 3.278 3.269 3.278 3.231 3.287 8,992,078 3.2523 1.45%
2025-10-02 0 3.440 3.430 3.440 3.400 3.520 8,391,000 29,026,560 3.4592 3.231 3.222 3.231 3.194 3.306 8,933,522 3.2492 -1.15%
2025-09-30 0 3.480 3.470 3.480 3.390 3.550 11,305,000 39,311,220 3.4773 3.269 3.259 3.269 3.184 3.334 12,035,927 3.2662 -0.29%
2025-09-29 0 3.490 3.470 3.490 3.440 3.580 8,587,000 30,218,580 3.5191 3.278 3.259 3.278 3.231 3.363 9,142,194 3.3054 0.58%
2025-09-26 0 3.470 3.420 3.480 3.340 3.490 8,481,000 28,740,990 3.3889 3.259 3.212 3.269 3.137 3.278 9,029,341 3.1831 2.97%
2025-09-25 0 3.370 3.360 3.380 3.320 3.540 8,813,000 30,216,980 3.4287 3.165 3.156 3.175 3.118 3.325 9,382,806 3.2205 0.00%
2025-09-24 0 3.370 3.350 3.380 3.330 3.600 8,291,000 28,740,940 3.4665 3.165 3.147 3.175 3.128 3.381 8,827,056 3.2560 -2.88%
2025-09-23 0 3.470 3.460 3.470 3.350 3.500 8,595,000 29,467,720 3.4285 3.259 3.250 3.259 3.147 3.287 9,150,711 3.2203 4.52%
2025-09-22 0 3.320 3.320 3.330 3.150 3.360 9,227,000 29,798,090 3.2294 3.118 3.118 3.128 2.959 3.156 9,823,573 3.0333 5.73%
2025-09-19 0 3.140 3.140 3.160 3.030 3.180 9,390,000 29,218,330 3.1116 2.949 2.949 2.968 2.846 2.987 9,997,112 2.9227 3.97%
2025-09-18 0 3.020 3.020 3.030 2.840 3.200 10,623,000 31,778,330 2.9915 2.837 2.837 2.846 2.668 3.006 11,309,832 2.8098 6.71%
2025-09-17 0 2.830 2.830 2.850 2.680 3.010 10,560,000 30,536,140 2.8917 2.658 2.658 2.677 2.517 2.827 11,242,759 2.7161 4.81%
2025-09-16 1 - - - - - 0 0 - 2.536 - - - - 0 - 0.00%
2025-09-15 0 2.700 2.700 2.710 2.610 2.930 8,214,000 22,475,400 2.7362 2.536 2.536 2.545 2.451 2.752 8,745,078 2.5701 3.05%
2025-09-12 0 2.620 2.580 2.620 2.560 2.640 6,009,000 15,548,600 2.5876 2.461 2.423 2.461 2.405 2.480 6,397,513 2.4304 1.55%
2025-09-11 0 2.580 2.570 2.610 2.540 2.650 6,052,000 15,553,180 2.5699 2.423 2.414 2.451 2.386 2.489 6,443,293 2.4139 1.18%
2025-09-10 0 2.550 2.540 2.570 2.550 2.690 5,148,000 13,313,600 2.5862 2.395 2.386 2.414 2.395 2.527 5,480,845 2.4291 -0.39%
2025-09-09 0 2.560 2.550 2.560 2.560 2.700 5,271,000 13,668,650 2.5932 2.405 2.395 2.405 2.405 2.536 5,611,797 2.4357 -4.12%
2025-09-08 0 2.670 2.670 2.730 2.670 2.790 5,299,000 14,477,710 2.7322 2.508 2.508 2.564 2.508 2.621 5,641,608 2.5662 0.00%
2025-09-05 0 2.670 2.660 2.670 2.600 2.690 4,623,000 12,228,660 2.6452 2.508 2.498 2.508 2.442 2.527 4,921,901 2.4845 0.75%
2025-09-04 0 2.650 2.640 2.650 2.620 2.860 3,822,000 10,290,010 2.6923 2.489 2.480 2.489 2.461 2.686 4,069,112 2.5288 1.15%
2025-09-03 0 2.620 2.600 2.620 2.590 2.660 3,101,000 8,129,940 2.6217 2.461 2.442 2.461 2.433 2.498 3,301,496 2.4625 0.77%
2025-09-02 0 2.600 2.600 2.620 2.560 2.650 3,300,000 8,635,110 2.6167 2.442 2.442 2.461 2.405 2.489 3,513,362 2.4578 -1.52%
2025-09-01 0 2.640 2.600 2.630 2.510 2.660 2,687,000 6,895,350 2.5662 2.480 2.442 2.470 2.358 2.498 2,860,728 2.4103 4.35%
2025-08-29 0 2.530 2.510 2.530 2.490 2.540 1,504,000 3,794,630 2.5230 2.376 2.358 2.376 2.339 2.386 1,601,241 2.3698 0.40%
2025-08-28 0 2.520 2.510 2.520 2.500 2.550 1,680,000 4,232,870 2.5196 2.367 2.358 2.367 2.348 2.395 1,788,621 2.3666 0.40%
2025-08-27 0 2.510 2.500 2.520 2.490 2.530 1,532,000 3,849,550 2.5128 2.358 2.348 2.367 2.339 2.376 1,631,052 2.3602 -0.40%
2025-08-26 0 2.520 2.510 2.520 2.490 2.570 1,393,000 3,521,920 2.5283 2.367 2.358 2.367 2.339 2.414 1,483,065 2.3748 1.20%
2025-08-25 0 2.490 2.490 2.540 2.470 2.580 869,000 2,187,590 2.5174 2.339 2.339 2.386 2.320 2.423 925,185 2.3645 -1.97%
2025-08-22 0 2.540 2.540 2.600 2.530 2.610 735,000 1,903,420 2.5897 2.386 2.386 2.442 2.376 2.451 782,522 2.4324 -1.55%
2025-08-21 0 2.580 2.550 2.580 2.470 2.640 765,000 1,948,870 2.5475 2.423 2.395 2.423 2.320 2.480 814,461 2.3928 3.61%
2025-08-20 0 2.490 2.490 2.520 2.470 2.550 311,000 772,060 2.4825 2.339 2.339 2.367 2.320 2.395 331,108 2.3317 0.81%
2025-08-19 0 2.470 2.440 2.470 2.440 2.480 240,000 592,410 2.4684 2.320 2.292 2.320 2.292 2.329 255,517 2.3185 0.41%
2025-08-18 0 2.460 2.440 2.470 2.450 2.480 257,000 632,020 2.4592 2.311 2.292 2.320 2.301 2.329 273,616 2.3099 1.23%
2025-08-15 0 2.430 2.420 2.460 2.420 2.490 199,000 489,000 2.4573 2.282 2.273 2.311 2.273 2.339 211,866 2.3081 -1.62%
2025-08-14 0 2.470 2.450 2.470 2.460 2.500 152,000 376,150 2.4747 2.320 2.301 2.320 2.311 2.348 161,828 2.3244 0.00%
2025-08-13 0 2.470 2.450 2.490 2.450 2.490 247,000 609,320 2.4669 2.320 2.301 2.339 2.301 2.339 262,970 2.3171 0.00%
2025-08-12 0 2.470 2.440 2.480 2.440 2.490 248,000 609,060 2.4559 2.320 2.292 2.329 2.292 2.339 264,034 2.3067 0.00%
2025-08-11 0 2.470 2.460 2.480 2.440 2.540 466,000 1,150,520 2.4689 2.320 2.311 2.329 2.292 2.386 496,129 2.3190 0.41%
2025-08-08 0 2.460 2.440 2.460 2.380 2.480 217,000 534,050 2.4611 2.311 2.292 2.311 2.235 2.329 231,030 2.3116 1.23%
2025-08-07 0 2.430 2.430 2.460 2.360 2.510 599,000 1,447,380 2.4163 2.282 2.282 2.311 2.217 2.358 637,728 2.2696 2.53%
2025-08-06 0 2.370 2.340 2.370 2.340 2.410 326,000 773,820 2.3737 2.226 2.198 2.226 2.198 2.264 347,078 2.2295 -1.66%
2025-08-05 0 2.410 2.390 2.430 2.380 2.520 654,000 1,596,420 2.4410 2.264 2.245 2.282 2.235 2.367 696,284 2.2928 1.69%
2025-08-04 0 2.370 2.310 2.370 2.250 2.390 616,000 1,438,790 2.3357 2.226 2.170 2.226 2.113 2.245 655,828 2.1939 3.95%
2025-08-01 0 2.280 2.240 2.290 2.230 2.310 160,000 363,890 2.2743 2.142 2.104 2.151 2.095 2.170 170,345 2.1362 0.44%
2025-07-31 0 2.270 2.240 2.270 2.240 2.320 189,000 430,130 2.2758 2.132 2.104 2.132 2.104 2.179 201,220 2.1376 0.89%
2025-07-30 0 2.250 2.250 2.270 2.180 2.300 296,000 666,260 2.2509 2.113 2.113 2.132 2.048 2.160 315,138 2.1142 2.74%
2025-07-29 0 2.190 2.190 2.200 2.170 2.340 537,000 1,209,230 2.2518 2.057 2.057 2.066 2.038 2.198 571,720 2.1151 -5.60%
2025-07-28 0 2.320 2.290 2.330 2.300 2.400 486,000 1,139,730 2.3451 2.179 2.151 2.189 2.160 2.254 517,422 2.2027 -1.28%
2025-07-25 0 2.350 2.320 2.360 2.280 2.440 900,000 2,117,360 2.3526 2.207 2.179 2.217 2.142 2.292 958,190 2.2098 -1.26%
2025-07-24 0 2.380 2.380 2.400 1.960 2.480 2,216,000 4,954,830 2.2359 2.235 2.235 2.254 1.841 2.329 2,359,276 2.1001 23.96%
2025-07-23 0 1.920 1.880 1.930 1.860 1.970 166,000 316,510 1.9067 1.803 1.766 1.813 1.747 1.850 176,733 1.7909 3.23%
2025-07-22 0 1.860 1.850 1.920 1.860 1.930 211,000 398,480 1.8885 1.747 1.738 1.803 1.747 1.813 224,642 1.7738 -1.06%
2025-07-21 0 1.880 1.860 1.880 1.860 1.930 167,000 317,370 1.9004 1.766 1.747 1.766 1.747 1.813 177,797 1.7850 -0.53%
2025-07-18 0 1.890 1.880 1.890 1.890 1.950 246,000 469,080 1.9068 1.775 1.766 1.775 1.775 1.832 261,905 1.7910 0.00%
2025-07-17 0 1.890 1.860 1.890 1.850 1.930 129,000 245,240 1.9011 1.775 1.747 1.775 1.738 1.813 137,341 1.7856 1.07%
2025-07-16 0 1.870 1.860 1.870 1.860 1.900 75,000 140,930 1.8791 1.756 1.747 1.756 1.747 1.785 79,849 1.7650 0.54%
2025-07-15 0 1.860 1.850 1.860 1.840 1.940 618,000 1,151,310 1.8630 1.747 1.738 1.747 1.728 1.822 657,957 1.7498 -1.06%
2025-07-14 0 1.880 1.860 1.880 1.860 1.960 196,000 372,400 1.9000 1.766 1.747 1.766 1.747 1.841 208,672 1.7846 -2.08%
2025-07-11 0 1.920 1.880 1.920 1.900 1.920 214,000 409,160 1.9120 1.803 1.766 1.803 1.785 1.803 227,836 1.7959 0.52%
2025-07-10 0 1.910 1.880 1.910 1.880 1.950 181,000 346,180 1.9126 1.794 1.766 1.794 1.766 1.832 192,703 1.7964 0.53%
2025-07-09 0 1.900 1.860 1.900 1.880 2.040 537,000 1,033,050 1.9237 1.785 1.747 1.785 1.766 1.916 571,720 1.8069 -0.52%
2025-07-08 0 1.910 1.880 1.920 1.900 1.940 605,000 1,157,000 1.9124 1.794 1.766 1.803 1.785 1.822 644,116 1.7963 1.06%
2025-07-07 0 1.890 1.870 1.890 1.860 1.910 257,000 486,240 1.8920 1.775 1.756 1.775 1.747 1.794 273,616 1.7771 -1.05%
2025-07-04 0 1.910 1.900 1.920 1.910 1.950 454,000 870,100 1.9165 1.794 1.785 1.803 1.794 1.832 483,353 1.8001 0.00%
2025-07-03 0 1.910 1.910 1.930 1.910 2.030 362,000 696,110 1.9230 1.794 1.794 1.813 1.794 1.907 385,405 1.8062 -1.55%
2025-07-02 0 1.940 1.920 1.950 1.920 1.970 350,000 677,600 1.9360 1.822 1.803 1.832 1.803 1.850 372,629 1.8184 0.52%
2025-06-30 0 1.930 1.920 1.940 1.900 1.970 553,000 1,063,890 1.9239 1.813 1.803 1.822 1.785 1.850 588,754 1.8070 0.52%
2025-06-27 0 1.920 1.900 1.920 1.900 2.040 62,000 120,160 1.9381 1.803 1.785 1.803 1.785 1.916 66,009 1.8204 -1.03%
2025-06-26 0 1.940 1.910 1.940 1.920 1.970 106,000 205,330 1.9371 1.822 1.794 1.822 1.803 1.850 112,853 1.8194 -1.52%
2025-06-25 0 1.970 1.940 1.980 1.950 1.990 135,000 266,640 1.9751 1.850 1.822 1.860 1.832 1.869 143,728 1.8552 -0.51%
2025-06-24 0 1.980 1.970 1.980 1.980 2.010 178,000 354,330 1.9906 1.860 1.850 1.860 1.860 1.888 189,509 1.8697 -1.98%
2025-06-23 0 2.020 1.980 2.020 1.970 2.030 244,000 487,280 1.9970 1.897 1.860 1.897 1.850 1.907 259,776 1.8758 2.54%
2025-06-20 0 1.970 1.950 1.980 1.950 2.000 269,000 531,670 1.9765 1.850 1.832 1.860 1.832 1.879 286,392 1.8564 -0.51%
2025-06-19 0 1.980 1.940 1.980 1.950 2.040 304,000 602,200 1.9809 1.860 1.822 1.860 1.832 1.916 323,655 1.8606 -0.50%
2025-06-18 0 1.990 1.950 2.000 1.910 2.050 561,000 1,114,710 1.9870 1.869 1.832 1.879 1.794 1.926 597,272 1.8663 0.00%
2025-06-17 0 1.990 1.980 1.990 1.880 2.050 758,000 1,468,550 1.9374 1.869 1.860 1.869 1.766 1.926 807,009 1.8197 3.65%
2025-06-16 0 1.920 1.890 1.920 1.870 1.960 691,000 1,323,840 1.9158 1.803 1.775 1.803 1.756 1.841 735,677 1.7995 1.59%
2025-06-13 0 1.890 1.850 1.900 1.850 1.940 174,000 331,360 1.9044 1.775 1.738 1.785 1.738 1.822 185,250 1.7887 -1.05%
2025-06-12 0 1.910 1.880 1.920 1.880 1.930 264,000 503,440 1.9070 1.794 1.766 1.803 1.766 1.813 281,069 1.7912 0.53%
2025-06-11 0 1.900 1.860 1.910 1.860 1.950 225,000 427,060 1.8980 1.785 1.747 1.794 1.747 1.832 239,547 1.7828 -0.52%
2025-06-10 0 1.910 1.880 1.920 1.880 1.910 36,000 68,730 1.9092 1.794 1.766 1.803 1.766 1.794 38,328 1.7932 0.00%
2025-06-09 0 1.910 1.870 1.930 1.880 1.970 228,000 441,110 1.9347 1.794 1.756 1.813 1.766 1.850 242,741 1.8172 -1.04%
2025-06-06 0 1.930 1.870 1.930 1.860 1.960 133,000 251,440 1.8905 1.813 1.756 1.813 1.747 1.841 141,599 1.7757 0.52%
2025-06-05 0 1.920 1.900 1.930 1.900 2.000 109,000 209,900 1.9257 1.803 1.785 1.813 1.785 1.879 116,047 1.8087 -2.04%
2025-06-04 0 1.960 1.890 1.970 1.890 1.970 391,000 761,020 1.9463 1.841 1.775 1.850 1.775 1.850 416,280 1.8281 1.55%
2025-06-03 0 1.930 1.920 1.970 1.870 1.980 172,000 332,230 1.9316 1.813 1.803 1.850 1.756 1.860 183,121 1.8143 1.58%
2025-06-02 0 1.900 1.860 1.910 1.860 1.980 74,000 140,610 1.9001 1.785 1.747 1.794 1.747 1.860 78,784 1.7847 -2.06%
2025-05-30 0 1.940 1.910 1.960 1.910 2.080 157,000 307,560 1.9590 1.822 1.794 1.841 1.794 1.954 167,151 1.8400 -1.02%
2025-05-29 0 1.960 1.950 2.020 1.920 2.030 626,000 1,225,270 1.9573 1.841 1.832 1.897 1.803 1.907 666,474 1.8384 3.16%
2025-05-28 0 1.900 1.850 1.880 1.840 1.910 128,000 241,650 1.8879 1.785 1.738 1.766 1.728 1.794 136,276 1.7732 1.06%
2025-05-27 0 1.880 1.830 1.860 1.840 1.920 143,000 267,130 1.8680 1.766 1.719 1.747 1.728 1.803 152,246 1.7546 -0.53%
2025-05-26 0 1.890 1.860 1.870 1.870 1.920 159,000 301,260 1.8947 1.775 1.747 1.756 1.756 1.803 169,280 1.7797 -0.53%
2025-05-23 0 1.900 1.860 1.880 1.860 1.910 213,000 400,170 1.8787 1.785 1.747 1.766 1.747 1.794 226,772 1.7646 1.06%
2025-05-22 0 1.880 1.870 1.880 1.880 1.960 62,000 117,940 1.9023 1.766 1.756 1.766 1.766 1.841 66,009 1.7867 -2.59%
2025-05-21 0 1.930 1.900 1.930 1.900 1.980 127,000 248,760 1.9587 1.813 1.785 1.813 1.785 1.860 135,211 1.8398 0.52%
2025-05-20 0 1.920 1.910 1.940 1.880 2.180 1,982,000 3,959,220 1.9976 1.803 1.794 1.822 1.766 2.048 2,110,147 1.8763 -11.11%
2025-05-19 0 2.160 2.130 2.180 2.130 2.280 417,000 915,350 2.1951 2.029 2.001 2.048 2.001 2.142 443,961 2.0618 -4.00%
2025-05-16 0 2.250 2.210 2.250 2.220 2.290 721,000 1,612,870 2.2370 2.113 2.076 2.113 2.085 2.151 767,616 2.1011 -0.44%
2025-05-15 0 2.260 2.230 2.270 2.240 2.290 298,000 671,640 2.2538 2.123 2.095 2.132 2.104 2.151 317,267 2.1170 -0.88%
2025-05-14 0 2.280 2.250 2.280 2.240 2.330 247,000 561,440 2.2730 2.142 2.113 2.142 2.104 2.189 262,970 2.1350 -0.44%
2025-05-13 0 2.290 2.260 2.300 2.260 2.320 256,000 586,020 2.2891 2.151 2.123 2.160 2.123 2.179 272,552 2.1501 0.44%
2025-05-12 0 2.280 2.250 2.280 2.260 2.350 241,000 547,080 2.2700 2.142 2.113 2.142 2.123 2.207 256,582 2.1322 0.44%
2025-05-09 0 2.270 2.240 2.280 2.240 2.280 176,000 396,840 2.2548 2.132 2.104 2.142 2.104 2.142 187,379 2.1178 0.00%
2025-05-08 0 2.270 2.240 2.280 2.240 2.330 172,000 391,440 2.2758 2.132 2.104 2.142 2.104 2.189 183,121 2.1376 -0.44%
2025-05-07 0 2.280 2.250 2.290 2.260 2.290 186,000 423,870 2.2789 2.142 2.113 2.151 2.123 2.151 198,026 2.1405 0.00%
2025-05-06 0 2.280 2.240 2.300 2.240 2.280 288,000 653,850 2.2703 2.142 2.104 2.160 2.104 2.142 306,621 2.1324 1.79%
2025-05-02 0 2.240 2.200 2.250 2.210 2.280 333,000 747,100 2.2435 2.104 2.066 2.113 2.076 2.142 354,530 2.1073 -1.32%
2025-04-30 0 2.270 2.250 2.280 2.250 2.300 414,000 935,360 2.2593 2.132 2.113 2.142 2.113 2.160 440,767 2.1221 -0.44%
2025-04-29 0 2.280 2.240 2.280 2.240 2.300 267,000 606,780 2.2726 2.142 2.104 2.142 2.104 2.160 284,263 2.1346 0.88%
2025-04-28 0 2.260 2.210 2.270 2.220 2.350 216,000 489,060 2.2642 2.123 2.076 2.132 2.085 2.207 229,966 2.1267 -1.31%
2025-04-25 0 2.290 2.260 2.290 2.260 2.360 365,000 839,480 2.2999 2.151 2.123 2.151 2.123 2.217 388,599 2.1603 -1.72%
2025-04-24 0 2.330 2.300 2.340 2.310 2.380 344,000 801,780 2.3308 2.189 2.160 2.198 2.170 2.235 366,241 2.1892 -0.85%
2025-04-23 0 2.350 2.300 2.360 2.290 2.370 343,000 800,160 2.3328 2.207 2.160 2.217 2.151 2.226 365,177 2.1912 0.86%
2025-04-22 0 2.330 2.290 2.340 2.290 2.350 154,000 357,870 2.3238 2.189 2.151 2.198 2.151 2.207 163,957 2.1827 1.30%
2025-04-17 0 2.300 2.260 2.300 2.220 2.320 738,000 1,668,410 2.2607 2.160 2.123 2.160 2.085 2.179 785,716 2.1234 0.88%
2025-04-16 0 2.280 2.240 2.280 2.250 2.350 112,000 257,670 2.3006 2.142 2.104 2.142 2.113 2.207 119,241 2.1609 -0.87%
2025-04-15 0 2.300 2.260 2.300 2.270 2.350 78,000 180,120 2.3092 2.160 2.123 2.160 2.132 2.207 83,043 2.1690 -1.29%
2025-04-14 0 2.330 2.260 2.360 2.260 2.410 110,000 253,650 2.3059 2.189 2.123 2.217 2.123 2.264 117,112 2.1659 0.43%
2025-04-11 0 2.320 2.290 2.350 2.250 2.350 363,000 833,010 2.2948 2.179 2.151 2.207 2.113 2.207 386,470 2.1554 1.31%
2025-04-10 0 2.290 2.280 2.300 2.270 2.500 281,000 661,720 2.3549 2.151 2.142 2.160 2.132 2.348 299,168 2.2119 -6.53%
2025-04-09 0 2.450 2.360 2.450 2.200 2.460 432,000 994,850 2.3029 2.301 2.217 2.301 2.066 2.311 459,931 2.1630 9.38%
2025-04-08 0 2.240 2.170 2.250 2.170 2.300 163,000 366,730 2.2499 2.104 2.038 2.113 2.038 2.160 173,539 2.1132 3.23%
2025-04-07 0 2.170 2.110 2.170 2.110 2.310 104,000 225,420 2.1675 2.038 1.982 2.038 1.982 2.170 110,724 2.0359 -5.65%
2025-04-03 0 2.300 2.260 2.300 2.270 2.320 197,000 452,230 2.2956 2.160 2.123 2.160 2.132 2.179 209,737 2.1562 -0.86%
2025-04-02 0 2.320 2.290 2.330 2.300 2.340 70,000 162,840 2.3263 2.179 2.151 2.189 2.160 2.198 74,526 2.1850 -0.85%
2025-04-01 0 2.340 2.280 2.340 2.280 2.380 97,000 225,140 2.3210 2.198 2.142 2.198 2.142 2.235 103,272 2.1801 0.43%
2025-03-31 0 2.330 2.320 2.330 2.330 2.420 88,000 207,610 2.3592 2.189 2.179 2.189 2.189 2.273 93,690 2.2159 -2.92%
2025-03-28 0 2.400 2.370 2.400 2.370 2.500 239,000 580,180 2.4275 2.254 2.226 2.254 2.226 2.348 254,453 2.2801 2.13%
2025-03-27 0 2.350 2.310 2.330 2.310 2.460 78,000 184,110 2.3604 2.207 2.170 2.189 2.170 2.311 83,043 2.2170 -0.42%
2025-03-26 0 2.360 2.350 2.360 2.360 2.410 98,000 233,910 2.3868 2.217 2.207 2.217 2.217 2.264 104,336 2.2419 -2.88%
2025-03-25 0 2.430 2.390 2.440 2.390 2.460 75,000 181,100 2.4147 2.282 2.245 2.292 2.245 2.311 79,849 2.2680 -1.22%
2025-03-24 0 2.460 2.450 2.460 2.460 2.680 138,000 345,270 2.5020 2.311 2.301 2.311 2.311 2.517 146,922 2.3500 -2.38%
2025-03-21 0 2.520 2.470 2.520 2.480 2.580 111,000 278,170 2.5060 2.367 2.320 2.367 2.329 2.423 118,177 2.3538 -0.40%
2025-03-20 0 2.530 2.530 2.580 2.530 2.630 123,000 315,500 2.5650 2.376 2.376 2.423 2.376 2.470 130,953 2.4093 -3.07%
2025-03-19 0 2.610 2.570 2.590 2.570 2.650 133,000 346,140 2.6026 2.451 2.414 2.433 2.414 2.489 141,599 2.4445 -0.76%
2025-03-18 0 2.630 2.560 2.600 2.570 2.640 164,000 429,660 2.6199 2.470 2.405 2.442 2.414 2.480 174,603 2.4608 0.77%
2025-03-17 0 2.610 2.570 2.630 2.580 2.640 127,000 332,210 2.6158 2.451 2.414 2.470 2.423 2.480 135,211 2.4570 0.00%
2025-03-14 0 2.610 2.570 2.610 2.570 2.630 60,000 156,490 2.6082 2.451 2.414 2.451 2.414 2.470 63,879 2.4498 -0.38%
2025-03-13 0 2.620 2.590 2.630 2.570 2.660 145,000 378,440 2.6099 2.461 2.433 2.470 2.414 2.498 154,375 2.4514 -0.38%
2025-03-12 0 2.630 2.610 2.640 2.610 2.650 74,000 193,880 2.6200 2.470 2.451 2.480 2.451 2.489 78,784 2.4609 0.00%
2025-03-11 0 2.630 2.590 2.650 2.590 2.690 180,000 471,870 2.6215 2.470 2.433 2.489 2.433 2.527 191,638 2.4623 -0.38%
2025-03-10 0 2.640 2.640 2.670 2.640 2.710 121,000 323,060 2.6699 2.480 2.480 2.508 2.480 2.545 128,823 2.5078 -2.22%
2025-03-07 0 2.700 2.650 2.660 2.670 2.720 96,000 259,250 2.7005 2.536 2.489 2.498 2.508 2.555 102,207 2.5365 -0.37%
2025-03-06 0 2.710 2.660 2.670 2.660 2.750 150,000 405,700 2.7047 2.545 2.498 2.508 2.498 2.583 159,698 2.5404 1.12%
2025-03-05 0 2.680 2.640 2.690 2.620 2.690 244,000 647,780 2.6548 2.517 2.480 2.527 2.461 2.527 259,776 2.4936 1.52%
2025-03-04 0 2.640 2.630 2.640 2.640 2.710 100,000 267,070 2.6707 2.480 2.470 2.480 2.480 2.545 106,466 2.5085 -2.22%
2025-03-03 0 2.700 2.690 2.710 2.690 2.760 146,000 398,430 2.7290 2.536 2.527 2.545 2.527 2.592 155,440 2.5632 -0.74%
2025-02-28 0 2.720 2.710 2.730 2.700 2.760 161,000 437,860 2.7196 2.555 2.545 2.564 2.536 2.592 171,409 2.5545 -0.37%
2025-02-27 0 2.730 2.690 2.730 2.700 2.760 182,000 495,440 2.7222 2.564 2.527 2.564 2.536 2.592 193,767 2.5569 -0.36%
2025-02-26 0 2.740 2.710 2.740 2.700 2.780 93,000 253,740 2.7284 2.574 2.545 2.574 2.536 2.611 99,013 2.5627 0.37%
2025-02-25 0 2.730 2.700 2.730 2.710 2.750 80,000 218,650 2.7331 2.564 2.536 2.564 2.545 2.583 85,172 2.5671 -0.36%
2025-02-24 0 2.740 2.710 2.740 2.700 2.780 223,000 610,490 2.7376 2.574 2.545 2.574 2.536 2.611 237,418 2.5714 0.74%
2025-02-21 0 2.720 2.720 2.760 2.720 2.780 90,000 248,320 2.7591 2.555 2.555 2.592 2.555 2.611 95,819 2.5916 -1.81%
2025-02-20 0 2.770 2.720 2.730 2.730 2.820 302,000 837,680 2.7738 2.602 2.555 2.564 2.564 2.649 321,526 2.6053 -0.36%
2025-02-19 0 2.780 2.760 2.780 2.750 2.800 290,000 806,030 2.7794 2.611 2.592 2.611 2.583 2.630 308,750 2.6106 0.72%
2025-02-18 0 2.760 2.760 2.780 2.760 2.830 292,000 811,390 2.7787 2.592 2.592 2.611 2.592 2.658 310,879 2.6100 -2.47%
2025-02-17 0 2.830 2.800 2.830 2.810 2.860 371,000 1,051,770 2.8350 2.658 2.630 2.658 2.639 2.686 394,987 2.6628 -0.70%
2025-02-14 0 2.850 2.820 2.850 2.820 2.860 567,000 1,608,690 2.8372 2.677 2.649 2.677 2.649 2.686 603,659 2.6649 0.00%
2025-02-13 0 2.850 2.830 2.850 2.810 2.850 506,000 1,430,660 2.8274 2.677 2.658 2.677 2.639 2.677 538,716 2.6557 0.71%
2025-02-12 0 2.830 2.800 2.840 2.790 2.850 584,000 1,649,240 2.8240 2.658 2.630 2.668 2.621 2.677 621,759 2.6525 0.35%
2025-02-11 0 2.820 2.790 2.820 2.780 2.840 600,000 1,686,040 2.8101 2.649 2.621 2.649 2.611 2.668 638,793 2.6394 0.36%
2025-02-10 0 2.810 2.770 2.820 2.720 2.850 1,152,000 3,217,480 2.7930 2.639 2.602 2.649 2.555 2.677 1,226,483 2.6233 4.46%
2025-02-07 0 2.690 2.690 2.740 2.690 2.750 472,000 1,290,680 2.7345 2.527 2.527 2.574 2.527 2.583 502,517 2.5684 -1.47%
2025-02-06 0 2.730 2.700 2.730 2.700 2.740 392,000 1,070,600 2.7311 2.564 2.536 2.564 2.536 2.574 417,345 2.5653 0.00%
2025-02-05 0 2.730 2.700 2.740 2.710 2.730 420,000 1,145,080 2.7264 2.564 2.536 2.574 2.545 2.564 447,155 2.5608 0.00%
2025-02-04 0 2.730 2.710 2.730 2.700 2.740 456,000 1,245,840 2.7321 2.564 2.545 2.564 2.536 2.574 485,483 2.5662 -0.36%
2025-02-03 0 2.740 2.710 2.750 2.710 2.780 440,000 1,205,760 2.7404 2.574 2.545 2.583 2.545 2.611 468,448 2.5739 0.37%
2025-01-28 0 2.730 2.700 2.730 2.670 2.730 448,000 1,209,240 2.6992 2.564 2.536 2.564 2.508 2.564 476,966 2.5353 1.87%
2025-01-27 0 2.680 2.650 2.680 2.660 2.810 1,064,000 2,880,960 2.7077 2.517 2.489 2.517 2.498 2.639 1,132,793 2.5432 0.00%
2025-01-24 0 2.680 2.660 2.670 2.670 2.710 348,000 937,520 2.6940 2.517 2.498 2.508 2.508 2.545 370,500 2.5304 -0.37%
2025-01-23 0 2.690 2.670 2.700 2.680 2.720 360,000 970,560 2.6960 2.527 2.508 2.536 2.517 2.555 383,276 2.5323 -0.74%
2025-01-22 0 2.710 2.690 2.720 2.670 2.740 500,000 1,346,800 2.6936 2.545 2.527 2.555 2.508 2.574 532,328 2.5300 0.74%
2025-01-21 0 2.690 2.660 2.690 2.660 2.720 384,000 1,030,800 2.6844 2.527 2.498 2.527 2.498 2.555 408,828 2.5214 1.13%
2025-01-20 0 2.660 2.660 2.690 2.660 2.770 332,000 893,800 2.6922 2.498 2.498 2.527 2.498 2.602 353,466 2.5287 -0.75%
2025-01-17 0 2.680 2.650 2.690 2.650 2.710 404,000 1,084,400 2.6842 2.517 2.489 2.527 2.489 2.545 430,121 2.5212 0.00%
2025-01-16 0 2.680 2.660 2.680 2.660 2.720 292,000 785,640 2.6905 2.517 2.498 2.517 2.498 2.555 310,879 2.5272 -0.37%
2025-01-15 0 2.690 2.670 2.690 2.650 2.760 668,000 1,802,600 2.6985 2.527 2.508 2.527 2.489 2.592 711,190 2.5346 1.51%
2025-01-14 0 2.650 2.630 2.650 2.620 2.650 432,000 1,139,280 2.6372 2.489 2.470 2.489 2.461 2.489 459,931 2.4771 0.38%
2025-01-13 0 2.640 2.630 2.650 2.640 2.690 296,000 788,880 2.6651 2.480 2.470 2.489 2.480 2.527 315,138 2.5033 -1.49%
2025-01-10 0 2.680 2.680 2.690 2.630 2.720 536,000 1,436,160 2.6794 2.517 2.517 2.527 2.470 2.555 570,655 2.5167 -0.74%
2025-01-09 0 2.700 2.680 2.710 2.670 2.720 456,000 1,231,200 2.7000 2.536 2.517 2.545 2.508 2.555 485,483 2.5360 0.37%
2025-01-08 0 2.690 2.650 2.700 2.660 2.690 284,000 762,560 2.6851 2.527 2.489 2.536 2.498 2.527 302,362 2.5220 -0.37%
2025-01-07 0 2.700 2.670 2.700 2.660 2.730 204,000 547,080 2.6818 2.536 2.508 2.536 2.498 2.564 217,190 2.5189 0.00%
2025-01-06 0 2.700 2.680 2.700 2.680 2.740 136,000 369,480 2.7168 2.536 2.517 2.536 2.517 2.574 144,793 2.5518 -1.46%
2025-01-03 0 2.740 2.710 2.740 2.680 2.740 372,000 1,011,440 2.7189 2.574 2.545 2.574 2.517 2.574 396,052 2.5538 0.00%
2025-01-02 0 2.740 2.700 2.750 2.710 2.810 328,000 901,880 2.7496 2.574 2.536 2.583 2.545 2.639 349,207 2.5827 -1.08%
2024-12-31 0 2.770 2.750 2.780 2.740 2.790 228,000 631,760 2.7709 2.602 2.583 2.611 2.574 2.621 242,741 2.6026 1.47%
2024-12-30 0 2.730 2.690 2.740 2.700 2.740 332,000 905,600 2.7277 2.564 2.527 2.574 2.536 2.574 353,466 2.5621 2.63%
2024-12-27 0 2.660 2.660 2.780 2.630 2.780 746,000 2,004,620 2.6872 2.498 2.498 2.611 2.470 2.611 794,233 2.5240 -4.66%
2024-12-24 0 2.790 2.750 2.800 2.750 2.810 232,000 644,680 2.7788 2.621 2.583 2.630 2.583 2.639 247,000 2.6100 -1.06%
2024-12-23 0 2.820 2.770 2.820 2.780 2.840 496,000 1,394,240 2.8110 2.649 2.602 2.649 2.611 2.668 528,069 2.6403 0.00%
2024-12-20 0 2.820 2.790 2.830 2.780 2.840 600,000 1,679,000 2.7983 2.649 2.621 2.658 2.611 2.668 638,793 2.6284 0.36%
2024-12-19 0 2.810 2.790 2.810 2.790 2.850 416,000 1,171,000 2.8149 2.639 2.621 2.639 2.621 2.677 442,897 2.6440 0.00%
2024-12-18 0 2.810 2.780 2.810 2.740 2.830 860,000 2,404,360 2.7958 2.639 2.611 2.639 2.574 2.658 915,603 2.6260 0.72%
2024-12-17 0 2.790 2.760 2.800 2.760 2.800 528,000 1,470,000 2.7841 2.621 2.592 2.630 2.592 2.630 562,138 2.6150 0.36%
2024-12-16 0 2.780 2.750 2.790 2.760 2.810 404,000 1,120,800 2.7743 2.611 2.583 2.621 2.592 2.639 430,121 2.6058 1.46%
2024-12-13 0 2.740 2.740 2.780 2.740 2.830 420,000 1,166,120 2.7765 2.574 2.574 2.611 2.574 2.658 447,155 2.6079 -1.79%
2024-12-12 0 2.790 2.760 2.790 2.750 2.850 500,000 1,395,520 2.7910 2.621 2.592 2.621 2.583 2.677 532,328 2.6215 -2.11%
2024-12-11 0 2.850 2.810 2.850 2.820 2.900 648,000 1,845,600 2.8481 2.677 2.639 2.677 2.649 2.724 689,897 2.6752 1.06%
2024-12-10 0 2.820 2.770 2.820 2.760 2.850 488,000 1,365,080 2.7973 2.649 2.602 2.649 2.592 2.677 519,552 2.6274 0.71%
2024-12-09 0 2.800 2.760 2.800 2.770 2.820 504,000 1,409,760 2.7971 2.630 2.592 2.630 2.602 2.649 536,586 2.6273 1.82%
2024-12-06 0 2.750 2.730 2.750 2.720 2.830 472,000 1,309,360 2.7741 2.583 2.564 2.583 2.555 2.658 502,517 2.6056 1.10%
2024-12-05 0 2.820 2.770 2.820 2.730 2.840 560,000 1,557,320 2.7809 2.555 2.510 2.555 2.473 2.573 618,126 2.5194 2.17%
2024-12-04 0 2.760 2.720 2.760 2.710 2.790 456,000 1,259,200 2.7614 2.500 2.464 2.500 2.455 2.528 503,331 2.5017 0.00%
2024-12-03 0 2.760 2.710 2.760 2.720 2.830 404,000 1,120,680 2.7740 2.500 2.455 2.500 2.464 2.564 445,934 2.5131 -0.36%
2024-12-02 0 2.770 2.720 2.780 2.700 2.820 492,000 1,358,880 2.7620 2.510 2.464 2.519 2.446 2.555 543,068 2.5022 0.00%
2024-11-29 0 2.770 2.750 2.770 2.750 2.880 588,000 1,664,560 2.8309 2.510 2.491 2.510 2.491 2.609 649,033 2.5647 0.36%
2024-11-28 0 2.760 2.710 2.760 2.700 2.760 460,000 1,260,320 2.7398 2.500 2.455 2.500 2.446 2.500 507,747 2.4822 1.10%
2024-11-27 0 2.730 2.690 2.730 2.690 2.840 656,000 1,818,600 2.7723 2.473 2.437 2.473 2.437 2.573 724,091 2.5116 -2.85%
2024-11-26 0 2.810 2.730 2.820 2.720 2.930 1,768,000 4,980,560 2.8171 2.546 2.473 2.555 2.464 2.654 1,951,513 2.5522 1.08%
2024-11-25 0 2.780 2.730 2.780 2.390 2.780 1,596,000 4,151,800 2.6014 2.519 2.473 2.519 2.165 2.519 1,761,660 2.3568 16.81%
2024-11-22 0 2.380 2.330 2.380 2.290 2.400 984,000 2,301,880 2.3393 2.156 2.111 2.156 2.075 2.174 1,086,136 2.1193 1.71%
2024-11-21 0 2.340 2.310 2.350 2.290 2.380 640,000 1,497,360 2.3396 2.120 2.093 2.129 2.075 2.156 706,430 2.1196 0.00%
2024-11-20 0 2.340 2.300 2.350 2.280 2.390 632,000 1,478,880 2.3400 2.120 2.084 2.129 2.066 2.165 697,600 2.1200 0.00%
2024-11-19 0 2.340 2.340 2.350 2.340 2.440 624,000 1,493,320 2.3931 2.120 2.120 2.129 2.120 2.211 688,769 2.1681 -2.50%
2024-11-18 0 2.400 2.400 2.440 2.340 2.460 1,276,000 3,064,800 2.4019 2.174 2.174 2.211 2.120 2.229 1,408,445 2.1760 5.73%
2024-11-15 0 2.270 2.230 2.270 2.200 2.350 676,000 1,536,800 2.2734 2.057 2.020 2.057 1.993 2.129 746,167 2.0596 1.34%
2024-11-14 0 2.240 2.210 2.240 2.210 2.340 460,000 1,035,320 2.2507 2.029 2.002 2.029 2.002 2.120 507,747 2.0390 -1.32%
2024-11-13 0 2.270 2.270 2.300 2.270 2.440 492,000 1,153,920 2.3454 2.057 2.057 2.084 2.057 2.211 543,068 2.1248 -3.40%
2024-11-12 0 2.350 2.310 2.350 2.310 2.460 872,000 2,058,680 2.3609 2.129 2.093 2.129 2.093 2.229 962,511 2.1389 -2.89%
2024-11-11 0 2.420 2.410 2.420 2.100 2.500 2,472,000 5,815,360 2.3525 2.192 2.183 2.192 1.903 2.265 2,728,586 2.1313 15.24%
2024-11-08 0 2.100 2.010 2.180 1.820 2.100 1,568,000 3,054,160 1.9478 1.903 1.821 1.975 1.649 1.903 1,730,754 1.7646 16.02%
2024-11-07 0 1.810 1.800 1.810 1.810 1.820 280,000 506,840 1.8101 1.640 1.631 1.640 1.640 1.649 309,063 1.6399 0.56%
2024-11-06 0 1.800 1.780 1.820 1.780 1.810 224,000 403,000 1.7991 1.631 1.613 1.649 1.613 1.640 247,251 1.6299 0.00%
2024-11-05 0 1.800 1.760 1.800 1.780 1.810 124,000 223,520 1.8026 1.631 1.594 1.631 1.613 1.640 136,871 1.6331 -0.55%
2024-11-04 0 1.810 1.790 1.810 1.790 1.830 180,000 325,720 1.8096 1.640 1.622 1.640 1.622 1.658 198,683 1.6394 0.00%
2024-11-01 0 1.810 1.790 1.810 1.790 1.820 228,000 413,320 1.8128 1.640 1.622 1.640 1.622 1.649 251,666 1.6423 0.00%
2024-10-31 0 1.810 1.790 1.810 1.810 1.810 216,000 390,960 1.8100 1.640 1.622 1.640 1.640 1.640 238,420 1.6398 0.00%
2024-10-30 0 1.810 1.790 1.810 1.810 1.810 196,000 354,760 1.8100 1.640 1.622 1.640 1.640 1.640 216,344 1.6398 0.00%
2024-10-29 0 1.810 1.780 1.820 1.790 1.830 204,000 370,760 1.8175 1.640 1.613 1.649 1.622 1.658 225,175 1.6465 0.56%
2024-10-28 0 1.800 1.780 1.810 1.790 1.840 108,000 196,360 1.8181 1.631 1.613 1.640 1.622 1.667 119,210 1.6472 0.00%
2024-10-25 0 1.800 1.770 1.810 1.780 1.820 228,000 410,800 1.8018 1.631 1.604 1.640 1.613 1.649 251,666 1.6323 0.00%
2024-10-24 0 1.800 1.780 1.810 1.780 1.820 168,000 302,960 1.8033 1.631 1.613 1.640 1.613 1.649 185,438 1.6338 -1.10%
2024-10-23 0 1.820 1.790 1.830 1.790 1.820 260,000 471,080 1.8118 1.649 1.622 1.658 1.622 1.649 286,987 1.6415 1.11%
2024-10-22 0 1.800 1.800 1.810 1.800 1.820 104,000 188,080 1.8085 1.631 1.631 1.640 1.631 1.649 114,795 1.6384 -1.10%
2024-10-21 0 1.820 1.790 1.820 1.790 1.820 112,000 203,600 1.8179 1.649 1.622 1.649 1.622 1.649 123,625 1.6469 0.00%
2024-10-18 0 1.820 1.780 1.820 1.790 1.840 480,000 865,160 1.8024 1.649 1.613 1.649 1.622 1.667 529,823 1.6329 1.11%
2024-10-17 0 1.800 1.780 1.800 1.790 1.810 276,000 496,920 1.8004 1.631 1.613 1.631 1.622 1.640 304,648 1.6311 2.27%
2024-10-16 0 1.760 1.760 1.820 1.760 1.840 408,000 739,920 1.8135 1.594 1.594 1.649 1.594 1.667 450,349 1.6430 -4.35%
2024-10-15 0 1.840 1.790 1.840 1.800 1.840 428,000 781,200 1.8252 1.667 1.622 1.667 1.631 1.667 472,425 1.6536 1.66%
2024-10-14 0 1.810 1.800 1.810 1.800 1.860 280,000 508,760 1.8170 1.640 1.631 1.640 1.631 1.685 309,063 1.6461 -0.55%
2024-10-10 0 1.820 1.770 1.820 1.750 1.830 332,000 596,400 1.7964 1.649 1.604 1.649 1.585 1.658 366,461 1.6275 1.11%
2024-10-09 0 1.800 1.760 1.800 1.740 1.850 232,000 418,200 1.8026 1.631 1.594 1.631 1.576 1.676 256,081 1.6331 0.00%
2024-10-08 0 1.800 1.780 1.800 1.780 1.870 264,000 479,160 1.8150 1.631 1.613 1.631 1.613 1.694 291,402 1.6443 -1.10%
2024-10-07 0 1.820 1.780 1.820 1.810 1.840 168,000 306,800 1.8262 1.649 1.613 1.649 1.640 1.667 185,438 1.6545 0.00%
2024-10-04 0 1.820 1.810 1.820 1.750 1.840 760,000 1,358,840 1.7879 1.649 1.640 1.649 1.585 1.667 838,886 1.6198 2.25%
2024-10-03 0 1.780 1.750 1.780 1.750 1.810 336,000 600,040 1.7858 1.613 1.585 1.613 1.585 1.640 370,876 1.6179 -0.56%
2024-10-02 0 1.790 1.750 1.790 1.740 1.790 520,000 915,280 1.7602 1.622 1.585 1.622 1.576 1.622 573,974 1.5946 0.00%
2024-09-30 0 1.790 1.740 1.790 1.750 1.810 220,000 391,520 1.7796 1.622 1.576 1.622 1.585 1.640 242,835 1.6123 1.70%
2024-09-27 0 1.760 1.730 1.760 1.710 1.760 588,000 1,015,920 1.7278 1.594 1.567 1.594 1.549 1.594 649,033 1.5653 1.73%
2024-09-26 0 1.730 1.710 1.730 1.710 1.760 256,000 443,880 1.7339 1.567 1.549 1.567 1.549 1.594 282,572 1.5709 0.00%
2024-09-25 0 1.730 1.710 1.730 1.710 1.750 520,000 896,240 1.7235 1.567 1.549 1.567 1.549 1.585 573,974 1.5615 -0.57%
2024-09-24 0 1.740 1.740 1.750 1.740 1.770 276,000 482,560 1.7484 1.576 1.576 1.585 1.576 1.604 304,648 1.5840 -0.57%
2024-09-23 0 1.750 1.740 1.760 1.750 1.770 180,000 316,800 1.7600 1.585 1.576 1.594 1.585 1.604 198,683 1.5945 0.57%
2024-09-20 0 1.740 1.700 1.750 1.730 1.740 160,000 277,320 1.7333 1.576 1.540 1.585 1.567 1.576 176,608 1.5703 0.58%
2024-09-19 0 1.730 1.700 1.730 1.710 1.750 180,000 311,680 1.7316 1.567 1.540 1.567 1.549 1.585 198,683 1.5687 -0.57%
2024-09-17 0 1.740 1.700 1.750 1.710 1.740 208,000 358,880 1.7254 1.576 1.540 1.585 1.549 1.576 229,590 1.5631 1.16%
2024-09-16 0 1.720 1.680 1.720 1.670 1.740 444,000 763,600 1.7198 1.558 1.522 1.558 1.513 1.576 490,086 1.5581 1.18%
2024-09-13 0 1.700 1.690 1.700 1.630 1.700 640,000 1,065,840 1.6654 1.540 1.531 1.540 1.477 1.540 706,430 1.5088 4.94%
2024-09-12 0 1.620 1.610 1.620 1.610 1.640 268,000 433,440 1.6173 1.468 1.459 1.468 1.459 1.486 295,818 1.4652 0.62%
2024-09-11 0 1.610 1.610 1.620 1.610 1.650 248,000 401,120 1.6174 1.459 1.459 1.468 1.459 1.495 273,742 1.4653 0.00%
2024-09-10 0 1.610 1.610 1.630 1.610 1.680 264,000 430,600 1.6311 1.459 1.459 1.477 1.459 1.522 291,402 1.4777 -0.62%
2024-09-09 0 1.620 1.610 1.620 1.610 1.680 448,000 730,720 1.6311 1.468 1.459 1.468 1.459 1.522 494,501 1.4777 -1.22%
2024-09-05 0 1.640 1.630 1.640 1.560 1.640 764,000 1,234,880 1.6163 1.486 1.477 1.486 1.413 1.486 843,301 1.4643 5.13%
2024-09-04 0 1.560 1.520 1.570 1.560 1.570 100,000 156,120 1.5612 1.413 1.377 1.422 1.413 1.422 110,380 1.4144 0.00%
2024-09-03 0 1.560 1.530 1.570 1.550 1.590 172,000 268,440 1.5607 1.413 1.386 1.422 1.404 1.440 189,853 1.4139 -1.89%
2024-09-02 0 1.590 1.540 1.600 1.550 1.590 112,000 176,800 1.5786 1.440 1.395 1.450 1.404 1.440 123,625 1.4301 0.00%
2024-08-30 0 1.590 1.540 1.600 1.560 1.590 80,000 127,080 1.5885 1.440 1.395 1.450 1.413 1.440 88,304 1.4391 -0.62%
2024-08-29 0 1.600 1.550 1.600 1.560 1.620 144,000 230,520 1.6008 1.450 1.404 1.450 1.413 1.468 158,947 1.4503 0.63%
2024-08-28 0 1.590 1.530 1.600 1.540 1.590 124,000 196,280 1.5829 1.440 1.386 1.450 1.395 1.440 136,871 1.4341 0.00%
2024-08-27 0 1.590 1.550 1.590 1.550 1.610 100,000 159,080 1.5908 1.440 1.404 1.440 1.404 1.459 110,380 1.4412 -0.62%
2024-08-26 0 1.600 1.530 1.600 1.530 1.630 112,000 179,320 1.6011 1.450 1.386 1.450 1.386 1.477 123,625 1.4505 0.00%
2024-08-23 0 1.600 1.550 1.620 1.550 1.620 200,000 320,040 1.6002 1.450 1.404 1.468 1.404 1.468 220,759 1.4497 0.00%
2024-08-22 0 1.600 1.560 1.600 1.600 1.620 128,000 205,200 1.6031 1.450 1.413 1.450 1.450 1.468 141,286 1.4524 2.56%
2024-08-21 0 1.560 1.520 1.560 1.520 1.560 96,000 148,320 1.5450 1.413 1.377 1.413 1.377 1.413 105,965 1.3997 0.65%
2024-08-20 0 1.550 1.530 1.550 1.510 1.570 144,000 222,200 1.5431 1.404 1.386 1.404 1.368 1.422 158,947 1.3980 0.65%
2024-08-19 0 1.540 1.510 1.540 1.520 1.570 76,000 117,640 1.5479 1.395 1.368 1.395 1.377 1.422 83,889 1.4023 -2.53%
2024-08-16 0 1.580 1.560 1.580 1.560 1.600 96,000 152,440 1.5879 1.431 1.413 1.431 1.413 1.450 105,965 1.4386 0.00%
2024-08-15 0 1.580 1.540 1.580 1.550 1.590 40,000 63,400 1.5850 1.431 1.395 1.431 1.404 1.440 44,152 1.4360 0.00%
2024-08-14 0 1.580 1.570 1.580 1.570 1.610 116,000 185,480 1.5990 1.431 1.422 1.431 1.422 1.459 128,040 1.4486 -0.63%
2024-08-13 0 1.590 1.570 1.600 1.570 1.620 108,000 172,560 1.5978 1.440 1.422 1.450 1.422 1.468 119,210 1.4475 -1.85%
2024-08-12 0 1.620 1.580 1.630 1.570 1.680 124,000 200,200 1.6145 1.468 1.431 1.477 1.422 1.522 136,871 1.4627 0.00%
2024-08-09 0 1.620 1.590 1.620 1.580 1.620 140,000 224,480 1.6034 1.468 1.440 1.468 1.431 1.468 154,532 1.4526 0.00%
2024-08-08 0 1.620 1.590 1.630 1.600 1.630 72,000 116,760 1.6217 1.468 1.440 1.477 1.450 1.477 79,473 1.4692 0.62%
2024-08-07 0 1.610 1.590 1.610 1.600 1.640 124,000 201,440 1.6245 1.459 1.440 1.459 1.450 1.486 136,871 1.4718 -1.83%
2024-08-06 0 1.640 1.610 1.640 1.620 1.640 104,000 170,240 1.6369 1.486 1.459 1.486 1.468 1.486 114,795 1.4830 -0.61%
2024-08-05 0 1.650 1.620 1.650 1.630 1.670 176,000 290,640 1.6514 1.495 1.468 1.495 1.477 1.513 194,268 1.4961 -0.60%
2024-08-02 0 1.660 1.620 1.690 1.620 1.680 200,000 331,120 1.6556 1.504 1.468 1.531 1.468 1.522 220,759 1.4999 -0.60%
2024-08-01 0 1.670 1.650 1.670 1.650 1.680 60,000 100,360 1.6727 1.513 1.495 1.513 1.495 1.522 66,228 1.5154 0.00%
2024-07-31 0 1.670 1.650 1.680 1.640 1.680 176,000 293,120 1.6655 1.513 1.495 1.522 1.486 1.522 194,268 1.5088 -0.60%
2024-07-30 0 1.680 1.640 1.680 1.680 1.690 92,000 154,800 1.6826 1.522 1.486 1.522 1.522 1.531 101,549 1.5244 0.60%
2024-07-29 0 1.670 1.640 1.690 1.670 1.690 128,000 214,600 1.6766 1.513 1.486 1.531 1.513 1.531 141,286 1.5189 -0.60%
2024-07-26 0 1.680 1.640 1.680 1.680 1.690 108,000 182,040 1.6856 1.522 1.486 1.522 1.522 1.531 119,210 1.5271 -0.59%
2024-07-25 0 1.690 1.650 1.700 1.670 1.690 96,000 161,400 1.6813 1.531 1.495 1.540 1.513 1.531 105,965 1.5232 0.60%
2024-07-24 0 1.680 1.640 1.680 1.680 1.690 156,000 262,560 1.6831 1.522 1.486 1.522 1.522 1.531 172,192 1.5248 0.00%
2024-07-23 0 1.680 1.640 1.690 1.630 1.700 196,000 327,000 1.6684 1.522 1.486 1.531 1.477 1.540 216,344 1.5115 0.00%
2024-07-22 0 1.680 1.620 1.710 1.660 1.680 160,000 266,080 1.6630 1.522 1.468 1.549 1.504 1.522 176,608 1.5066 0.60%
2024-07-19 0 1.670 1.650 1.680 1.670 1.690 152,000 254,720 1.6758 1.513 1.495 1.522 1.513 1.531 167,777 1.5182 -1.18%
2024-07-18 0 1.690 1.640 1.710 1.670 1.700 80,000 134,560 1.6820 1.531 1.486 1.549 1.513 1.540 88,304 1.5238 0.60%
2024-07-17 0 1.680 1.650 1.690 1.660 1.690 136,000 228,120 1.6774 1.522 1.495 1.531 1.504 1.531 150,116 1.5196 -0.59%
2024-07-16 0 1.690 1.640 1.690 1.680 1.690 92,000 155,000 1.6848 1.531 1.486 1.531 1.522 1.531 101,549 1.5264 0.60%
2024-07-15 0 1.680 1.630 1.680 1.670 1.690 92,000 154,280 1.6770 1.522 1.477 1.522 1.513 1.531 101,549 1.5193 -0.59%
2024-07-12 0 1.690 1.620 1.780 1.610 1.690 268,000 439,000 1.6381 1.531 1.468 1.613 1.459 1.531 295,818 1.4840 1.81%
2024-07-11 0 1.660 1.630 1.670 1.660 1.660 80,000 132,800 1.6600 1.504 1.477 1.513 1.504 1.504 88,304 1.5039 -0.60%
2024-07-10 0 1.670 1.640 1.670 1.640 1.710 252,000 422,280 1.6757 1.513 1.486 1.513 1.486 1.549 278,157 1.5181 -1.18%
2024-07-09 0 1.690 1.660 1.700 1.660 1.700 156,000 263,600 1.6897 1.531 1.504 1.540 1.504 1.540 172,192 1.5308 0.60%
2024-07-08 0 1.680 1.650 1.690 1.640 1.710 252,000 421,120 1.6711 1.522 1.495 1.531 1.486 1.549 278,157 1.5140 -0.59%
2024-07-05 0 1.690 1.660 1.700 1.670 1.720 228,000 385,680 1.6916 1.531 1.504 1.540 1.513 1.558 251,666 1.5325 -1.17%
2024-07-04 0 1.710 1.660 1.710 1.650 1.720 164,000 276,680 1.6871 1.549 1.504 1.549 1.495 1.558 181,023 1.5284 0.00%
2024-07-03 0 1.710 1.690 1.710 1.690 1.720 220,000 375,800 1.7082 1.549 1.531 1.549 1.531 1.558 242,835 1.5476 0.59%
2024-07-02 0 1.700 1.660 1.700 1.660 1.710 96,000 163,840 1.7067 1.540 1.504 1.540 1.504 1.549 105,965 1.5462 0.00%
2024-06-28 0 1.700 1.650 1.700 1.670 1.700 132,000 223,440 1.6927 1.540 1.495 1.540 1.513 1.540 145,701 1.5335 0.00%
2024-06-27 0 1.700 1.650 1.710 1.680 1.710 124,000 211,080 1.7023 1.540 1.495 1.549 1.522 1.549 136,871 1.5422 -1.16%
2024-06-26 0 1.720 1.650 1.720 1.700 1.720 76,000 129,760 1.7074 1.558 1.495 1.558 1.540 1.558 83,889 1.5468 0.58%
2024-06-25 0 1.710 1.650 1.720 1.660 1.730 216,000 369,480 1.7106 1.549 1.495 1.558 1.504 1.567 238,420 1.5497 0.00%
2024-06-24 0 1.710 1.630 1.710 1.640 1.710 116,000 195,680 1.6869 1.549 1.477 1.549 1.486 1.549 128,040 1.5283 3.01%
2024-06-21 0 1.660 1.650 1.660 1.660 1.730 140,000 239,480 1.7106 1.504 1.495 1.504 1.504 1.567 154,532 1.5497 -1.78%
2024-06-20 0 1.690 1.670 1.700 1.690 1.700 136,000 230,280 1.6932 1.531 1.513 1.540 1.531 1.540 150,116 1.5340 -0.59%
2024-06-19 0 1.700 1.640 1.700 1.670 1.700 104,000 175,560 1.6881 1.540 1.486 1.540 1.513 1.540 114,795 1.5293 0.59%
2024-06-18 0 1.690 1.640 1.700 1.690 1.700 100,000 169,160 1.6916 1.531 1.486 1.540 1.531 1.540 110,380 1.5325 0.00%
2024-06-17 0 1.690 1.650 1.700 1.690 1.700 112,000 189,920 1.6957 1.531 1.495 1.540 1.531 1.540 123,625 1.5363 0.00%
2024-06-14 0 1.690 1.640 1.690 1.670 1.700 96,000 162,320 1.6908 1.531 1.486 1.531 1.513 1.540 105,965 1.5318 0.00%
2024-06-13 0 1.690 1.650 1.690 1.690 1.700 76,000 128,760 1.6942 1.531 1.495 1.531 1.531 1.540 83,889 1.5349 0.60%
2024-06-12 0 1.680 1.650 1.690 1.680 1.690 112,000 188,480 1.6829 1.522 1.495 1.531 1.522 1.531 123,625 1.5246 -0.59%
2024-06-11 0 1.690 1.630 1.740 1.690 1.690 52,000 87,880 1.6900 1.531 1.477 1.576 1.531 1.531 57,397 1.5311 0.00%
2024-06-07 0 1.690 1.640 1.690 1.650 1.700 108,000 182,040 1.6856 1.531 1.486 1.531 1.495 1.540 119,210 1.5271 0.00%
2024-06-06 0 1.690 1.640 1.690 1.650 1.740 100,000 169,880 1.6988 1.531 1.486 1.531 1.495 1.576 110,380 1.5391 -0.59%
2024-06-05 0 1.700 1.630 1.740 1.640 1.700 148,000 248,920 1.6819 1.540 1.477 1.576 1.486 1.540 163,362 1.5237 1.19%
2024-06-04 0 1.680 1.650 1.680 1.660 1.740 160,000 272,240 1.7015 1.522 1.495 1.522 1.504 1.576 176,608 1.5415 -0.59%
2024-06-03 0 1.690 1.620 1.700 1.620 1.730 208,000 352,680 1.6956 1.531 1.468 1.540 1.468 1.567 229,590 1.5361 0.60%
2024-05-31 0 1.680 1.640 1.690 1.690 1.700 160,000 271,360 1.6960 1.522 1.486 1.531 1.531 1.540 176,608 1.5365 1.20%
2024-05-30 0 1.660 1.630 1.660 1.640 1.730 164,000 276,120 1.6837 1.504 1.477 1.504 1.486 1.567 181,023 1.5253 -1.78%
2024-05-29 0 1.690 1.680 1.700 1.680 1.730 164,000 281,040 1.7137 1.531 1.522 1.540 1.522 1.567 181,023 1.5525 -2.31%
2024-05-28 0 1.730 1.690 1.730 1.730 1.730 112,000 193,760 1.7300 1.567 1.531 1.567 1.567 1.567 123,625 1.5673 0.00%
2024-05-27 0 1.730 1.680 1.740 1.690 1.730 328,000 560,440 1.7087 1.567 1.522 1.576 1.531 1.567 362,045 1.5480 -0.57%
2024-05-24 0 1.740 1.700 1.740 - - 0 0 - 1.576 1.540 1.576 - - 0 - -0.57%
2024-05-23 0 1.750 1.720 1.750 1.740 1.790 148,000 259,880 1.7559 1.585 1.558 1.585 1.576 1.622 163,362 1.5908 -2.23%
2024-05-22 0 1.790 1.740 1.800 1.780 1.790 88,000 157,440 1.7891 1.622 1.576 1.631 1.613 1.622 97,134 1.6209 -0.56%
2024-05-21 0 1.800 1.730 1.800 1.790 1.800 108,000 193,840 1.7948 1.631 1.567 1.631 1.622 1.631 119,210 1.6260 0.56%
2024-05-20 0 1.790 1.740 1.800 1.790 1.820 156,000 280,880 1.8005 1.622 1.576 1.631 1.622 1.649 172,192 1.6312 0.56%
2024-05-17 0 1.780 1.750 1.790 1.780 1.810 192,000 344,080 1.7921 1.613 1.585 1.622 1.613 1.640 211,929 1.6236 1.14%
2024-05-16 0 1.760 1.730 1.760 1.720 1.820 184,000 323,840 1.7600 1.594 1.567 1.594 1.558 1.649 203,099 1.5945 1.73%
2024-05-14 0 1.730 1.690 1.730 1.670 1.740 312,000 528,200 1.6929 1.567 1.531 1.567 1.513 1.576 344,385 1.5338 -0.57%
2024-05-13 0 1.740 1.740 1.770 1.740 1.790 136,000 239,840 1.7635 1.576 1.576 1.604 1.576 1.622 150,116 1.5977 0.58%
2024-05-10 0 1.730 1.720 1.730 1.730 1.860 296,000 522,280 1.7645 1.567 1.558 1.567 1.567 1.685 326,724 1.5985 -3.89%
2024-05-09 0 1.800 1.750 1.800 1.800 1.800 20,000 36,000 1.8000 1.631 1.585 1.631 1.631 1.631 22,076 1.6307 1.12%
2024-05-08 0 1.780 1.740 1.790 1.730 1.810 200,000 353,680 1.7684 1.613 1.576 1.622 1.567 1.640 220,759 1.6021 -1.11%
2024-05-07 0 1.800 1.760 1.800 1.800 1.850 96,000 173,880 1.8113 1.631 1.594 1.631 1.631 1.676 105,965 1.6409 -1.64%
2024-05-06 0 1.830 1.770 1.830 1.790 1.900 208,000 377,560 1.8152 1.658 1.604 1.658 1.622 1.721 229,590 1.6445 -2.14%
2024-05-03 0 1.870 1.810 1.870 1.820 1.910 40,000 74,400 1.8600 1.694 1.640 1.694 1.649 1.730 44,152 1.6851 -1.58%
2024-05-02 0 1.900 1.850 1.900 1.860 1.940 466,000 882,260 1.8933 1.721 1.676 1.721 1.685 1.758 514,369 1.7152 -0.52%
2024-04-30 0 1.910 1.860 1.910 1.830 1.920 652,000 1,217,680 1.8676 1.730 1.685 1.730 1.658 1.739 719,676 1.6920 2.69%
2024-04-29 0 1.860 1.810 1.860 1.780 1.880 444,000 816,920 1.8399 1.685 1.640 1.685 1.613 1.703 490,086 1.6669 3.33%
2024-04-26 0 1.800 1.790 1.800 1.720 1.850 1,132,000 2,020,440 1.7848 1.631 1.622 1.631 1.558 1.676 1,249,498 1.6170 9.09%
2024-04-25 0 1.650 1.610 1.660 1.610 1.670 444,000 721,320 1.6246 1.495 1.459 1.504 1.459 1.513 490,086 1.4718 2.48%
2024-04-24 0 1.610 1.560 1.610 1.600 1.640 128,000 207,240 1.6191 1.459 1.413 1.459 1.450 1.486 141,286 1.4668 0.62%
2024-04-23 0 1.600 1.560 1.600 1.600 1.620 88,000 141,440 1.6073 1.450 1.413 1.450 1.450 1.468 97,134 1.4561 -0.62%
2024-04-22 0 1.610 1.560 1.620 1.610 1.640 128,000 207,800 1.6234 1.459 1.413 1.468 1.459 1.486 141,286 1.4708 1.26%
2024-04-19 0 1.590 1.560 1.590 1.570 1.620 136,000 216,400 1.5912 1.440 1.413 1.440 1.422 1.468 150,116 1.4415 0.63%
2024-04-18 0 1.580 1.570 1.590 1.580 1.670 256,000 414,560 1.6194 1.431 1.422 1.440 1.431 1.513 282,572 1.4671 -1.25%
2024-04-17 0 1.600 1.580 1.600 1.610 1.620 128,000 206,360 1.6122 1.450 1.431 1.450 1.459 1.468 141,286 1.4606 -1.23%
2024-04-16 0 1.620 1.590 1.620 1.580 1.640 464,000 743,800 1.6030 1.468 1.440 1.468 1.431 1.486 512,162 1.4523 1.25%
2024-04-15 0 1.600 1.580 1.600 1.600 1.660 422,000 689,020 1.6327 1.450 1.431 1.450 1.450 1.504 465,802 1.4792 -1.84%
2024-04-12 0 1.630 1.580 1.630 1.620 1.640 84,000 137,160 1.6329 1.477 1.431 1.477 1.468 1.486 92,719 1.4793 0.62%
2024-04-11 0 1.620 1.570 1.620 1.540 1.630 180,000 281,520 1.5640 1.468 1.422 1.468 1.395 1.477 198,683 1.4169 5.88%
2024-04-10 0 1.530 1.510 1.540 1.510 1.590 116,000 179,080 1.5438 1.386 1.368 1.395 1.368 1.440 128,040 1.3986 -0.65%
2024-04-09 0 1.540 1.520 1.540 1.540 1.550 148,000 228,120 1.5414 1.395 1.377 1.395 1.395 1.404 163,362 1.3964 0.00%
2024-04-08 0 1.540 1.520 1.550 1.510 1.560 204,000 312,840 1.5335 1.395 1.377 1.404 1.368 1.413 225,175 1.3893 0.00%
2024-04-05 0 1.540 1.520 1.540 1.540 1.580 88,000 138,200 1.5705 1.395 1.377 1.395 1.395 1.431 97,134 1.4228 -1.28%
2024-04-03 0 1.560 1.540 1.570 1.540 1.570 152,000 237,600 1.5632 1.413 1.395 1.422 1.395 1.422 167,777 1.4162 1.30%
2024-04-02 0 1.540 1.530 1.550 1.540 1.570 92,000 143,640 1.5613 1.395 1.386 1.404 1.395 1.422 101,549 1.4145 -1.28%
2024-03-28 0 1.560 1.520 1.560 1.530 1.580 136,000 212,600 1.5632 1.413 1.377 1.413 1.386 1.431 150,116 1.4162 0.00%
2024-03-27 0 1.560 1.550 1.560 1.550 1.610 100,000 158,000 1.5800 1.413 1.404 1.413 1.404 1.459 110,380 1.4314 0.00%
2024-03-26 0 1.560 1.530 1.560 1.540 1.610 244,000 380,440 1.5592 1.413 1.386 1.413 1.395 1.459 269,326 1.4126 -0.64%
2024-03-25 0 1.570 1.530 1.580 1.540 1.600 168,000 264,680 1.5755 1.422 1.386 1.431 1.395 1.450 185,438 1.4273 -0.63%
2024-03-22 0 1.580 1.530 1.580 1.580 1.610 76,000 120,640 1.5874 1.431 1.386 1.431 1.431 1.459 83,889 1.4381 0.64%
2024-03-21 0 1.570 1.540 1.570 1.560 1.610 144,000 226,200 1.5708 1.422 1.395 1.422 1.413 1.459 158,947 1.4231 -1.26%
2024-03-20 0 1.590 1.540 1.590 1.530 1.590 160,000 249,120 1.5570 1.440 1.395 1.440 1.386 1.440 176,608 1.4106 1.92%
2024-03-19 0 1.560 1.540 1.560 1.520 1.580 232,000 357,400 1.5405 1.413 1.395 1.413 1.377 1.431 256,081 1.3957 -0.64%
2024-03-18 0 1.570 1.540 1.560 1.550 1.630 88,000 139,960 1.5905 1.422 1.395 1.413 1.404 1.477 97,134 1.4409 -2.48%
2024-03-15 0 1.610 1.560 1.640 1.580 1.610 92,000 146,520 1.5926 1.459 1.413 1.486 1.431 1.459 101,549 1.4428 0.62%
2024-03-14 0 1.600 1.580 1.600 1.550 1.650 248,000 395,720 1.5956 1.450 1.431 1.450 1.404 1.495 273,742 1.4456 0.63%
2024-03-13 0 1.590 1.560 1.590 1.500 1.630 476,000 756,800 1.5899 1.440 1.413 1.440 1.359 1.477 525,407 1.4404 6.00%
2024-03-12 0 1.500 1.480 1.500 1.460 1.510 336,000 500,200 1.4887 1.359 1.341 1.359 1.323 1.368 370,876 1.3487 1.35%
2024-03-11 0 1.480 1.440 1.480 1.430 1.490 392,000 572,560 1.4606 1.341 1.305 1.341 1.296 1.350 432,688 1.3233 0.00%
2024-03-08 0 1.480 1.410 1.480 1.480 1.490 76,000 112,720 1.4832 1.341 1.277 1.341 1.341 1.350 83,889 1.3437 0.00%
2024-03-07 0 1.480 1.440 1.480 1.450 1.480 272,000 399,680 1.4694 1.341 1.305 1.341 1.314 1.341 300,233 1.3312 0.68%
2024-03-06 0 1.470 1.460 1.480 1.470 1.490 172,000 253,400 1.4733 1.332 1.323 1.341 1.332 1.350 189,853 1.3347 0.68%
2024-03-05 0 1.460 1.390 1.460 1.420 1.490 172,000 248,600 1.4453 1.323 1.259 1.323 1.286 1.350 189,853 1.3094 0.69%
2024-03-04 0 1.450 1.400 1.460 1.450 1.490 132,000 192,680 1.4597 1.314 1.268 1.323 1.314 1.350 145,701 1.3224 0.00%
2024-03-01 0 1.450 1.410 1.450 1.430 1.450 136,000 195,880 1.4403 1.314 1.277 1.314 1.296 1.314 150,116 1.3049 0.69%
2024-02-29 0 1.440 1.400 1.450 1.440 1.470 132,000 191,400 1.4500 1.305 1.268 1.314 1.305 1.332 145,701 1.3136 0.00%
2024-02-28 0 1.440 1.390 1.450 1.440 1.470 88,000 127,080 1.4441 1.305 1.259 1.314 1.305 1.332 97,134 1.3083 -0.69%
2024-02-27 0 1.450 1.390 1.450 1.440 1.450 64,000 92,400 1.4438 1.314 1.259 1.314 1.305 1.314 70,643 1.3080 -0.68%
2024-02-26 0 1.460 1.390 1.460 1.460 1.470 48,000 70,320 1.4650 1.323 1.259 1.323 1.323 1.332 52,982 1.3272 0.69%
2024-02-23 0 1.450 1.400 1.450 1.450 1.460 44,000 63,840 1.4509 1.314 1.268 1.314 1.314 1.323 48,567 1.3145 -0.68%
2024-02-22 0 1.460 1.400 1.470 1.410 1.470 92,000 133,560 1.4517 1.323 1.268 1.332 1.277 1.332 101,549 1.3152 0.69%
2024-02-21 0 1.450 1.390 1.410 1.450 1.500 84,000 122,800 1.4619 1.314 1.259 1.277 1.314 1.359 92,719 1.3244 -1.36%
2024-02-20 0 1.470 1.400 1.430 1.470 1.490 64,000 94,400 1.4750 1.332 1.268 1.296 1.332 1.350 70,643 1.3363 1.38%
2024-02-19 0 1.450 1.380 1.410 1.380 1.470 96,000 139,720 1.4554 1.314 1.250 1.277 1.250 1.332 105,965 1.3186 0.00%
2024-02-16 0 1.450 1.400 1.450 1.450 1.470 72,000 104,560 1.4522 1.314 1.268 1.314 1.314 1.332 79,473 1.3157 0.00%
2024-02-15 0 1.450 1.410 1.450 1.420 1.470 60,000 86,680 1.4447 1.314 1.277 1.314 1.286 1.332 66,228 1.3088 0.00%
2024-02-14 0 1.450 1.400 1.450 1.410 1.470 124,000 180,040 1.4519 1.314 1.268 1.314 1.277 1.332 136,871 1.3154 0.69%
2024-02-09 0 1.440 1.390 1.440 1.440 1.440 36,000 51,840 1.4400 1.305 1.259 1.305 1.305 1.305 39,737 1.3046 1.41%
2024-02-08 0 1.420 1.390 1.420 1.380 1.470 208,000 289,520 1.3919 1.286 1.259 1.286 1.250 1.332 229,590 1.2610 -0.70%
2024-02-07 0 1.430 1.400 1.430 1.430 1.460 76,000 109,720 1.4437 1.296 1.268 1.296 1.296 1.323 83,889 1.3079 1.42%
2024-02-06 0 1.410 1.370 1.410 1.410 1.420 20,000 28,280 1.4140 1.277 1.241 1.277 1.277 1.286 22,076 1.2810 0.00%
2024-02-05 0 1.410 1.390 1.420 1.370 1.410 276,000 383,680 1.3901 1.277 1.259 1.286 1.241 1.277 304,648 1.2594 0.71%
2024-02-02 0 1.400 1.380 1.400 1.390 1.430 248,000 347,960 1.4031 1.268 1.250 1.268 1.259 1.296 273,742 1.2711 2.19%
2024-02-01 0 1.370 1.360 1.410 1.370 1.460 96,000 135,920 1.4158 1.241 1.232 1.277 1.241 1.323 105,965 1.2827 -4.20%
2024-01-31 0 1.430 1.420 1.430 1.430 1.560 200,000 298,520 1.4926 1.296 1.286 1.296 1.296 1.413 220,759 1.3522 -3.38%
2024-01-30 0 1.480 1.460 1.480 1.490 1.550 228,000 343,920 1.5084 1.341 1.323 1.341 1.350 1.404 251,666 1.3666 -3.27%
2024-01-29 0 1.530 1.480 1.530 1.490 1.590 144,000 222,800 1.5472 1.386 1.341 1.386 1.350 1.440 158,947 1.4017 0.00%
2024-01-26 0 1.530 1.450 1.540 1.460 1.530 440,000 658,160 1.4958 1.386 1.314 1.395 1.323 1.386 485,671 1.3552 8.51%
2024-01-25 0 1.410 1.340 1.410 1.330 1.420 256,000 347,200 1.3563 1.277 1.214 1.277 1.205 1.286 282,572 1.2287 3.68%
2024-01-24 0 1.360 1.330 1.360 1.340 1.540 496,000 693,240 1.3977 1.232 1.205 1.232 1.214 1.395 547,483 1.2662 -8.11%
2024-01-23 0 1.480 1.470 1.500 1.480 1.620 100,000 155,800 1.5580 1.341 1.332 1.359 1.341 1.468 110,380 1.4115 -3.90%
2024-01-22 0 1.540 1.510 1.540 1.520 1.640 200,000 317,760 1.5888 1.395 1.368 1.395 1.377 1.486 220,759 1.4394 -3.14%
2024-01-19 0 1.590 1.540 1.600 1.550 1.700 464,000 738,920 1.5925 1.440 1.395 1.450 1.404 1.540 512,162 1.4427 -3.64%
2024-01-18 0 1.650 1.590 1.650 1.630 1.720 84,000 143,120 1.7038 1.495 1.440 1.495 1.477 1.558 92,719 1.5436 0.61%
2024-01-17 0 1.640 1.630 1.650 1.640 1.740 220,000 366,760 1.6671 1.486 1.477 1.495 1.486 1.576 242,835 1.5103 -3.53%
2024-01-16 0 1.700 1.690 1.730 1.700 1.770 188,000 326,560 1.7370 1.540 1.531 1.567 1.540 1.604 207,514 1.5737 -2.30%
2024-01-15 0 1.740 1.680 1.740 1.680 1.780 292,000 506,200 1.7336 1.576 1.522 1.576 1.522 1.613 322,309 1.5705 -1.14%
2024-01-12 0 1.760 1.740 1.790 1.760 1.820 280,000 501,520 1.7911 1.594 1.576 1.622 1.594 1.649 309,063 1.6227 0.00%
2024-01-11 0 1.760 1.730 1.760 1.670 1.840 452,000 805,880 1.7829 1.594 1.567 1.594 1.513 1.667 498,916 1.6153 5.39%
2024-01-10 0 1.670 1.650 1.670 1.660 1.730 120,000 202,040 1.6837 1.513 1.495 1.513 1.504 1.567 132,456 1.5253 -2.91%
2024-01-09 0 1.720 1.690 1.720 1.680 1.790 480,000 823,200 1.7150 1.558 1.531 1.558 1.522 1.622 529,823 1.5537 -1.15%
2024-01-08 0 1.740 1.690 1.740 1.650 1.830 796,000 1,351,520 1.6979 1.576 1.531 1.576 1.495 1.658 878,622 1.5382 2.96%
2024-01-05 0 1.690 1.610 1.690 1.430 1.690 1,316,000 1,959,520 1.4890 1.531 1.459 1.531 1.296 1.531 1,452,597 1.3490 18.18%
2024-01-04 0 1.430 1.430 1.490 1.330 1.500 1,176,000 1,591,880 1.3536 1.296 1.296 1.350 1.205 1.359 1,298,065 1.2263 7.52%
2024-01-03 0 1.330 1.320 1.350 1.290 1.420 1,504,000 2,009,280 1.3360 1.205 1.196 1.223 1.169 1.286 1,660,111 1.2103 -3.62%
2024-01-02 0 1.380 1.350 1.380 1.290 1.400 236,000 315,600 1.3373 1.250 1.223 1.250 1.169 1.268 260,496 1.2115 6.98%
2023-12-29 0 1.290 1.290 1.350 1.160 1.390 1,332,000 1,648,560 1.2377 1.169 1.169 1.223 1.051 1.259 1,470,257 1.1213 12.17%
2023-12-28 0 1.150 1.150 1.160 1.120 1.150 908,000 1,031,400 1.1359 1.042 1.042 1.051 1.015 1.042 1,002,248 1.0291 0.88%
2023-12-27 0 1.140 1.090 1.140 1.100 1.140 88,000 100,120 1.1377 1.033 0.988 1.033 0.997 1.033 97,134 1.0307 0.00%
2023-12-22 0 1.140 1.080 1.140 1.120 1.140 248,000 277,920 1.1206 1.033 0.978 1.033 1.015 1.033 273,742 1.0153 3.64%
2023-12-21 0 1.100 1.070 1.140 - - 0 0 - 0.997 0.969 1.033 - - 0 - 0.00%
2023-12-20 0 1.100 1.080 1.100 - - 0 0 - 0.997 0.978 0.997 - - 0 - -2.65%
2023-12-19 0 1.130 1.060 1.130 1.070 1.130 28,000 31,120 1.1114 1.024 0.960 1.024 0.969 1.024 30,906 1.0069 -0.88%
2023-12-18 0 1.140 1.100 1.140 - - 0 0 - 1.033 0.997 1.033 - - 0 - 0.00%
2023-12-15 0 1.140 1.120 1.160 1.110 1.120 244,000 270,880 1.1102 1.033 1.015 1.051 1.006 1.015 269,326 1.0058 0.88%
2023-12-14 0 1.130 1.120 1.140 1.120 1.140 40,000 45,200 1.1300 1.024 1.015 1.033 1.015 1.033 44,152 1.0237 -2.59%
2023-12-13 0 1.160 1.120 1.160 1.130 1.170 728,000 839,680 1.1534 1.051 1.015 1.051 1.024 1.060 803,564 1.0449 2.65%
2023-12-12 0 1.130 1.090 1.130 1.090 1.130 500,000 550,200 1.1004 1.024 0.988 1.024 0.988 1.024 551,898 0.9969 -2.59%
2023-12-11 0 1.160 1.120 1.160 1.120 1.160 1,064,000 1,213,200 1.1402 1.051 1.015 1.051 1.015 1.051 1,174,440 1.0330 3.57%
2023-12-08 0 1.120 1.080 1.130 1.070 1.120 76,000 83,960 1.1047 1.015 0.978 1.024 0.969 1.015 83,889 1.0009 2.75%
2023-12-07 0 1.090 1.060 1.100 - - 0 0 - 0.988 0.960 0.997 - - 0 - 0.00%
2023-12-06 0 1.090 1.070 1.090 - - 0 0 - 0.988 0.969 0.988 - - 0 - -0.91%
2023-12-05 0 1.100 1.050 1.130 - - 0 0 - 0.997 0.951 1.024 - - 0 - 0.00%
2023-12-04 0 1.100 1.070 1.100 - - 0 0 - 0.997 0.969 0.997 - - 0 - -1.79%
2023-12-01 0 1.120 1.080 1.120 - - 0 0 - 1.015 0.978 1.015 - - 0 - 0.00%
2023-11-30 0 1.120 1.110 1.130 1.110 1.130 404,000 453,440 1.1224 1.015 1.006 1.024 1.006 1.024 445,934 1.0168 0.90%
2023-11-29 0 1.110 1.110 1.130 1.090 1.130 420,000 473,480 1.1273 1.006 1.006 1.024 0.988 1.024 463,595 1.0213 -0.89%
2023-11-28 0 1.120 1.110 1.120 1.100 1.140 476,000 541,720 1.1381 1.015 1.006 1.015 0.997 1.033 525,407 1.0310 0.00%
2023-11-27 0 1.120 1.070 1.140 1.070 1.120 104,000 114,040 1.0965 1.015 0.969 1.033 0.969 1.015 114,795 0.9934 3.70%
2023-11-24 0 1.080 1.040 1.080 1.040 1.080 48,000 51,560 1.0742 0.978 0.942 0.978 0.942 0.978 52,982 0.9732 0.93%
2023-11-23 0 1.070 1.030 - 1.020 1.070 92,000 97,400 1.0587 0.969 0.933 - 0.924 0.969 101,549 0.9591 2.88%
2023-11-22 0 1.040 1.010 1.040 1.010 1.040 36,000 37,200 1.0333 0.942 0.915 0.942 0.915 0.942 39,737 0.9362 0.97%
2023-11-21 0 1.030 1.020 1.050 - - 0 0 - 0.933 0.924 0.951 - - 0 - 0.00%
2023-11-20 0 1.030 1.020 1.050 1.030 1.030 8,000 8,240 1.0300 0.933 0.924 0.951 0.933 0.933 8,830 0.9331 -1.90%
2023-11-17 0 1.050 1.000 1.050 - - 0 0 - 0.951 0.906 0.951 - - 0 - -0.94%
2023-11-16 0 1.060 1.040 1.080 - - 0 0 - 0.960 0.942 0.978 - - 0 - 0.00%
2023-11-15 0 1.060 1.050 1.060 1.060 1.100 8,000 8,640 1.0800 0.960 0.951 0.960 0.960 0.997 8,830 0.9784 -3.64%
2023-11-14 0 1.100 1.050 1.100 1.050 1.100 32,000 34,160 1.0675 0.997 0.951 0.997 0.951 0.997 35,322 0.9671 0.00%
2023-11-13 0 1.100 1.080 1.100 1.080 1.120 44,000 48,840 1.1100 0.997 0.978 0.997 0.978 1.015 48,567 1.0056 0.92%
2023-11-10 0 1.090 1.080 1.100 1.080 1.100 52,000 56,880 1.0938 0.988 0.978 0.997 0.978 0.997 57,397 0.9910 -3.54%
2023-11-09 0 1.130 1.100 1.130 1.060 1.130 132,000 144,600 1.0955 1.024 0.997 1.024 0.960 1.024 145,701 0.9924 2.73%
2023-11-08 0 1.100 1.060 1.100 - - 0 0 - 0.997 0.960 0.997 - - 0 - 0.00%
2023-11-07 0 1.100 1.060 1.100 1.060 1.110 48,000 52,560 1.0950 0.997 0.960 0.997 0.960 1.006 52,982 0.9920 5.77%
2023-11-06 0 1.040 1.040 1.100 1.000 1.060 172,000 179,080 1.0412 0.942 0.942 0.997 0.906 0.960 189,853 0.9433 -0.95%
2023-11-03 0 1.050 1.000 1.050 1.050 1.060 48,000 50,440 1.0508 0.951 0.906 0.951 0.951 0.960 52,982 0.9520 0.00%
2023-11-02 0 1.050 1.000 1.050 - - 0 0 - 0.951 0.906 0.951 - - 0 - 0.00%
2023-11-01 0 1.050 0.980 1.050 0.980 1.060 28,000 29,000 1.0357 0.951 0.888 0.951 0.888 0.960 30,906 0.9383 1.94%
2023-10-31 0 1.030 0.990 1.030 - - 0 0 - 0.933 0.897 0.933 - - 0 - -2.83%
2023-10-30 0 1.060 1.010 1.080 - - 0 0 - 0.960 0.915 0.978 - - 0 - 0.00%
2023-10-27 0 1.060 1.010 1.080 - - 0 0 - 0.960 0.915 0.978 - - 0 - 0.00%
2023-10-26 0 1.060 1.010 1.060 1.020 1.060 104,000 110,080 1.0585 0.960 0.915 0.960 0.924 0.960 114,795 0.9589 0.00%
2023-10-25 0 1.060 1.030 1.070 1.000 1.060 108,000 109,440 1.0133 0.960 0.933 0.969 0.906 0.960 119,210 0.9180 0.95%
2023-10-24 0 1.050 1.000 1.050 - - 0 0 - 0.951 0.906 0.951 - - 0 - 0.00%
2023-10-20 0 1.050 1.040 1.050 1.040 1.130 416,000 450,480 1.0829 0.951 0.942 0.951 0.942 1.024 459,180 0.9811 5.00%
2023-10-19 0 1.000 0.970 1.020 - - 0 0 - 0.906 0.879 0.924 - - 0 - 0.00%
2023-10-18 0 1.000 0.970 1.020 - - 100 94 0.9400 0.906 0.879 0.924 - - 110 0.8516 0.00%
2023-10-17 0 1.000 0.970 1.020 - - 0 0 - 0.906 0.879 0.924 - - 0 - 0.00%
2023-10-16 0 1.000 0.970 1.020 - - 0 0 - 0.906 0.879 0.924 - - 0 - 0.00%
2023-10-13 0 1.000 0.950 1.020 0.960 1.030 132,000 129,960 0.9845 0.906 0.861 0.924 0.870 0.933 145,701 0.8920 1.01%
2023-10-12 0 0.990 0.970 1.000 0.970 1.020 28,000 28,240 1.0086 0.897 0.879 0.906 0.879 0.924 30,906 0.9137 1.02%
2023-10-11 0 0.980 0.940 0.980 0.960 1.020 52,000 50,720 0.9754 0.888 0.852 0.888 0.870 0.924 57,397 0.8837 -2.00%
2023-10-10 0 1.000 0.930 1.020 1.000 1.000 4,000 4,000 1.0000 0.906 0.843 0.924 0.906 0.906 4,415 0.9060 2.04%
2023-10-09 0 0.980 0.960 1.010 - - 0 0 - 0.888 0.870 0.915 - - 0 - 0.00%
2023-10-06 0 0.980 0.960 1.010 - - 0 0 - 0.888 0.870 0.915 - - 0 - 0.00%
2023-10-05 0 0.980 0.970 1.000 0.980 0.990 16,000 15,800 0.9875 0.888 0.879 0.906 0.888 0.897 17,661 0.8946 -2.00%
2023-10-04 0 1.000 0.980 1.000 - - 0 0 - 0.906 0.888 0.906 - - 0 - 0.00%
2023-10-03 0 1.000 0.990 1.010 1.000 1.000 88,000 88,000 1.0000 0.906 0.897 0.915 0.906 0.906 97,134 0.9060 0.00%
2023-09-29 0 1.000 1.000 1.030 1.000 1.010 84,000 84,800 1.0095 0.906 0.906 0.933 0.906 0.915 92,719 0.9146 -1.96%
2023-09-28 0 1.020 0.990 1.040 - - 0 0 - 0.924 0.897 0.942 - - 0 - 0.00%
2023-09-27 0 1.020 1.010 1.030 1.010 1.030 156,000 160,400 1.0282 0.924 0.915 0.933 0.915 0.933 172,192 0.9315 0.00%
2023-09-26 0 1.020 1.020 1.040 1.020 1.040 12,000 12,400 1.0333 0.924 0.924 0.942 0.924 0.942 13,246 0.9362 -1.92%
2023-09-25 0 1.040 1.010 1.040 - - 0 0 - 0.942 0.915 0.942 - - 0 - 0.00%
2023-09-22 0 1.040 1.020 1.040 - - 0 0 - 0.942 0.924 0.942 - - 0 - 0.00%
2023-09-21 0 1.040 1.000 1.040 1.000 1.050 96,000 98,680 1.0279 0.942 0.906 0.942 0.906 0.951 105,965 0.9313 -0.95%
2023-09-20 0 1.050 1.000 1.090 - - 0 0 - 0.951 0.906 0.988 - - 0 - 0.00%
2023-09-19 0 1.050 0.990 1.080 - - 0 0 - 0.951 0.897 0.978 - - 0 - 0.00%
2023-09-18 0 1.050 0.980 1.080 - - 0 0 - 0.951 0.888 0.978 - - 0 - 0.00%
2023-09-15 0 1.050 0.980 1.050 0.980 1.090 136,000 141,520 1.0406 0.951 0.888 0.951 0.888 0.988 150,116 0.9427 0.96%
2023-09-14 0 1.040 0.980 1.040 0.970 1.040 88,000 88,520 1.0059 0.942 0.888 0.942 0.879 0.942 97,134 0.9113 5.05%
2023-09-13 0 0.990 0.990 1.000 - - 0 0 - 0.897 0.897 0.906 - - 0 - 1.02%
2023-09-12 0 0.980 0.980 1.010 0.980 0.980 12,000 11,840 0.9867 0.888 0.888 0.915 0.888 0.888 13,246 0.8939 -2.00%
2023-09-11 0 1.000 0.980 1.010 0.990 1.010 24,000 24,120 1.0050 0.906 0.888 0.915 0.897 0.915 26,491 0.9105 -0.99%
2023-09-07 0 1.010 0.980 1.010 0.970 1.010 40,000 39,720 0.9930 0.915 0.888 0.915 0.879 0.915 44,152 0.8996 0.00%
2023-09-06 0 1.010 0.980 1.010 0.970 1.020 64,000 63,680 0.9950 0.915 0.888 0.915 0.879 0.924 70,643 0.9014 1.00%
2023-09-05 0 1.000 1.000 1.030 1.000 1.050 72,000 73,680 1.0233 0.906 0.906 0.933 0.906 0.951 79,473 0.9271 -4.76%
2023-09-04 0 1.050 1.010 1.050 1.000 1.050 24,000 24,800 1.0333 0.951 0.915 0.951 0.906 0.951 26,491 0.9362 3.96%
2023-08-31 0 1.010 1.000 1.060 - - 0 0 - 0.915 0.906 0.960 - - 0 - 0.00%
2023-08-30 0 1.010 1.000 1.060 - - 0 0 - 0.915 0.906 0.960 - - 0 - 0.00%
2023-08-29 0 1.010 1.010 1.060 1.010 1.060 188,000 196,040 1.0428 0.915 0.915 0.960 0.915 0.960 207,514 0.9447 1.00%
2023-08-28 0 1.000 0.990 1.030 - - 0 0 - 0.906 0.897 0.933 - - 0 - 0.00%
2023-08-25 0 1.000 1.000 1.030 0.980 1.010 44,000 44,000 1.0000 0.906 0.906 0.933 0.888 0.915 48,567 0.9060 0.00%
2023-08-24 0 1.000 0.980 1.000 1.000 1.010 92,000 92,480 1.0052 0.906 0.888 0.906 0.906 0.915 101,549 0.9107 -1.96%
2023-08-23 0 1.020 0.980 1.020 - - 0 0 - 0.924 0.888 0.924 - - 0 - 0.00%
2023-08-22 0 1.020 0.990 1.020 - - 0 0 - 0.924 0.897 0.924 - - 0 - 0.00%
2023-08-21 0 1.020 0.990 1.030 0.990 1.030 132,000 132,880 1.0067 0.924 0.897 0.933 0.897 0.933 145,701 0.9120 0.00%
2023-08-18 0 1.020 1.010 1.070 1.010 1.100 56,000 59,440 1.0614 0.924 0.915 0.969 0.915 0.997 61,813 0.9616 0.00%
2023-08-17 0 1.020 0.980 1.020 - - 0 0 - 0.924 0.888 0.924 - - 0 - 0.00%
2023-08-16 0 1.020 0.980 1.020 - - 0 0 - 0.924 0.888 0.924 - - 0 - 0.00%
2023-08-15 0 1.020 0.990 1.030 1.000 1.020 72,000 72,600 1.0083 0.924 0.897 0.933 0.906 0.924 79,473 0.9135 -2.86%
2023-08-14 0 1.050 1.000 1.080 1.000 1.050 112,000 113,360 1.0121 0.951 0.906 0.978 0.906 0.951 123,625 0.9170 1.94%
2023-08-11 0 1.030 1.010 1.060 1.010 1.140 116,000 123,600 1.0655 0.933 0.915 0.960 0.915 1.033 128,040 0.9653 0.98%
2023-08-10 0 1.020 1.020 1.100 - - 0 0 - 0.924 0.924 0.997 - - 0 - 0.99%
2023-08-09 0 1.010 1.000 1.060 1.010 1.040 36,000 36,760 1.0211 0.915 0.906 0.960 0.915 0.942 39,737 0.9251 -4.72%
2023-08-08 0 1.060 1.000 1.060 1.010 1.090 100,000 106,600 1.0660 0.960 0.906 0.960 0.915 0.988 110,380 0.9658 -2.75%
2023-08-07 0 1.090 1.020 1.090 1.020 1.090 24,000 25,400 1.0583 0.988 0.924 0.988 0.924 0.988 26,491 0.9588 0.00%
2023-08-04 0 1.090 1.020 1.090 1.020 1.100 76,000 80,480 1.0589 0.988 0.924 0.988 0.924 0.997 83,889 0.9594 6.86%
2023-08-03 0 1.020 1.020 1.050 - - 0 0 - 0.924 0.924 0.951 - - 0 - 2.00%
2023-08-02 0 1.000 1.000 1.030 1.000 1.050 104,000 106,400 1.0231 0.906 0.906 0.933 0.906 0.951 114,795 0.9269 -2.91%
2023-08-01 0 1.030 1.030 1.040 0.990 1.080 140,000 144,640 1.0331 0.933 0.933 0.942 0.897 0.978 154,532 0.9360 0.00%
2023-07-31 0 1.030 1.010 1.030 - - 0 0 - 0.933 0.915 0.933 - - 0 - -1.90%
2023-07-28 0 1.050 1.000 1.060 1.000 1.060 260,000 268,800 1.0338 0.951 0.906 0.960 0.906 0.960 286,987 0.9366 0.96%
2023-07-27 0 1.040 0.980 1.050 0.980 1.050 184,000 185,120 1.0061 0.942 0.888 0.951 0.888 0.951 203,099 0.9115 0.00%
2023-07-26 0 1.040 1.000 1.060 - - 0 0 - 0.942 0.906 0.960 - - 0 - 0.00%
2023-07-25 0 1.040 1.010 1.040 1.000 1.050 292,000 292,640 1.0022 0.942 0.915 0.942 0.906 0.951 322,309 0.9079 0.97%
2023-07-24 0 1.030 0.970 1.030 0.930 1.050 128,000 121,000 0.9453 0.933 0.879 0.933 0.843 0.951 141,286 0.8564 6.19%
2023-07-21 0 0.970 0.970 1.010 0.970 1.050 548,000 549,120 1.0020 0.879 0.879 0.915 0.879 0.951 604,881 0.9078 -11.01%
2023-07-20 0 1.090 1.030 1.090 1.040 1.100 68,000 72,680 1.0688 0.988 0.933 0.988 0.942 0.997 75,058 0.9683 -1.80%
2023-07-19 0 1.110 1.030 1.120 - - 0 0 - 1.006 0.933 1.015 - - 0 - -0.89%
2023-07-18 0 1.120 1.040 1.080 1.030 1.120 56,000 59,120 1.0557 1.015 0.942 0.978 0.933 1.015 61,813 0.9564 1.82%
2023-07-14 0 1.100 1.070 1.200 - - 0 0 - 0.997 0.969 1.087 - - 0 - 0.00%
2023-07-13 0 1.100 1.070 1.120 1.070 1.150 140,000 154,120 1.1009 0.997 0.969 1.015 0.969 1.042 154,532 0.9973 -0.90%
2023-07-12 0 1.110 1.100 1.110 1.040 1.130 228,000 249,720 1.0953 1.006 0.997 1.006 0.942 1.024 251,666 0.9923 0.00%
2023-07-11 0 1.110 1.070 1.110 1.060 1.120 216,000 233,680 1.0819 1.006 0.969 1.006 0.960 1.015 238,420 0.9801 0.91%
2023-07-10 0 1.100 1.080 1.130 - - 0 0 - 0.997 0.978 1.024 - - 0 - 0.00%
2023-07-07 0 1.100 1.050 1.150 - - 0 0 - 0.997 0.951 1.042 - - 0 - 0.00%
2023-07-06 0 1.100 1.050 1.130 - - 0 0 - 0.997 0.951 1.024 - - 0 - 0.00%
2023-07-05 0 1.100 1.070 1.140 - - 0 0 - 0.997 0.969 1.033 - - 0 - 0.00%
2023-07-04 0 1.100 1.100 1.130 1.100 1.140 340,000 377,080 1.1091 0.997 0.997 1.024 0.997 1.033 375,291 1.0048 -1.79%
2023-07-03 0 1.120 1.080 1.120 1.040 1.150 128,000 141,280 1.1038 1.015 0.978 1.015 0.942 1.042 141,286 1.0000 5.66%
2023-06-30 0 1.060 1.010 1.060 0.980 1.060 296,000 303,200 1.0243 0.960 0.915 0.960 0.888 0.960 326,724 0.9280 3.92%
2023-06-29 0 1.020 1.010 1.030 0.990 1.020 76,000 77,000 1.0132 0.924 0.915 0.933 0.897 0.924 83,889 0.9179 -0.97%
2023-06-28 0 1.030 1.010 1.040 1.010 1.040 48,000 49,400 1.0292 0.933 0.915 0.942 0.915 0.942 52,982 0.9324 0.00%
2023-06-27 0 1.030 1.000 1.040 1.000 1.070 160,000 163,360 1.0210 0.933 0.906 0.942 0.906 0.969 176,608 0.9250 0.00%
2023-06-26 0 1.030 1.030 1.080 - - 0 0 - 0.933 0.933 0.978 - - 0 - 0.00%
2023-06-23 0 1.030 1.030 1.040 1.030 1.130 104,000 110,040 1.0581 0.933 0.933 0.942 0.933 1.024 114,795 0.9586 -1.90%
2023-06-21 0 1.050 1.030 1.140 - - 0 0 - 0.951 0.933 1.033 - - 0 - 0.00%
2023-06-20 0 1.050 1.050 1.140 1.050 1.120 128,000 142,520 1.1134 0.951 0.951 1.033 0.951 1.015 141,286 1.0087 -4.55%
2023-06-19 0 1.100 1.050 1.140 - - 0 0 - 0.997 0.951 1.033 - - 0 - 0.00%
2023-06-16 0 1.100 1.050 1.150 - - 0 0 - 0.997 0.951 1.042 - - 0 - 0.00%
2023-06-15 0 1.100 1.050 1.140 - - 0 0 - 0.997 0.951 1.033 - - 0 - 0.00%
2023-06-14 0 1.100 1.050 1.150 - - 0 0 - 0.997 0.951 1.042 - - 0 - 0.00%
2023-06-13 0 1.100 1.030 1.100 1.010 1.130 148,000 160,680 1.0857 0.997 0.933 0.997 0.915 1.024 163,362 0.9836 3.77%
2023-06-12 0 1.060 1.010 1.060 - - 0 0 - 0.960 0.915 0.960 - - 0 - 0.00%
2023-06-09 0 1.060 1.010 1.060 1.010 1.060 36,000 37,320 1.0367 0.960 0.915 0.960 0.915 0.960 39,737 0.9392 0.00%
2023-06-08 0 1.060 1.010 1.060 1.020 1.080 44,000 46,120 1.0482 0.960 0.915 0.960 0.924 0.978 48,567 0.9496 1.92%
2023-06-07 0 1.040 1.040 1.100 1.040 1.140 88,000 94,400 1.0727 0.942 0.942 0.997 0.942 1.033 97,134 0.9719 -7.14%
2023-06-06 0 1.120 1.060 1.070 1.040 1.130 56,000 60,320 1.0771 1.015 0.960 0.969 0.942 1.024 61,813 0.9759 0.90%
2023-06-05 0 1.110 1.060 1.150 - - 0 0 - 1.006 0.960 1.042 - - 0 - 0.00%
2023-06-02 0 1.110 1.040 1.110 1.040 1.110 40,000 42,680 1.0670 1.006 0.942 1.006 0.942 1.006 44,152 0.9667 0.00%
2023-06-01 0 1.110 1.050 1.110 1.040 1.110 44,000 48,360 1.0991 1.006 0.951 1.006 0.942 1.006 48,567 0.9957 1.83%
2023-05-31 0 1.090 1.050 1.100 - - 0 0 - 0.988 0.951 0.997 - - 0 - -2.68%
2023-05-30 0 1.120 1.070 1.130 1.070 1.130 116,000 126,360 1.0893 1.015 0.969 1.024 0.969 1.024 128,040 0.9869 -0.88%
2023-05-29 0 1.130 1.070 1.140 - - 0 0 - 1.024 0.969 1.033 - - 0 - -1.74%
2023-05-25 0 1.150 1.150 1.240 - - 0 0 - 1.042 1.042 1.123 - - 0 - 1.77%
2023-05-24 0 1.130 1.130 1.180 - - 0 0 - 1.024 1.024 1.069 - - 0 - 0.89%
2023-05-23 0 1.120 1.120 1.220 1.100 1.110 8,000 8,840 1.1050 1.015 1.015 1.105 0.997 1.006 8,830 1.0011 1.82%
2023-05-22 0 1.100 1.070 1.240 - - 0 0 - 0.997 0.969 1.123 - - 0 - 0.00%
2023-05-19 0 1.100 1.090 1.180 1.080 1.250 32,000 37,440 1.1700 0.997 0.988 1.069 0.978 1.132 35,322 1.0600 0.00%
2023-05-18 0 1.100 1.100 1.280 - - 0 0 - 0.997 0.997 1.160 - - 0 - 5.77%
2023-05-17 0 1.040 0.990 1.200 1.030 1.100 16,000 16,840 1.0525 0.942 0.897 1.087 0.933 0.997 17,661 0.9535 0.97%
2023-05-16 0 1.030 1.010 1.050 0.990 1.060 32,000 33,040 1.0325 0.933 0.915 0.951 0.897 0.960 35,322 0.9354 -0.96%
2023-05-15 0 1.040 1.020 1.040 1.030 1.130 16,000 17,320 1.0825 0.942 0.924 0.942 0.933 1.024 17,661 0.9807 -2.80%
2023-05-12 0 1.070 1.060 1.070 1.070 1.150 64,000 71,040 1.1100 0.969 0.960 0.969 0.969 1.042 70,643 1.0056 -3.60%
2023-05-11 0 1.110 1.070 1.100 1.090 1.120 280,000 310,080 1.1074 1.006 0.969 0.997 0.988 1.015 309,063 1.0033 -0.89%
2023-05-10 0 1.120 1.080 1.130 1.090 1.140 208,000 229,600 1.1038 1.015 0.978 1.024 0.988 1.033 229,590 1.0000 0.00%
2023-05-09 0 1.120 1.090 1.110 1.090 1.150 96,000 108,800 1.1333 1.015 0.988 1.006 0.988 1.042 105,965 1.0268 0.00%
2023-05-08 0 1.120 1.090 1.130 1.080 1.150 264,000 292,920 1.1095 1.015 0.988 1.024 0.978 1.042 291,402 1.0052 0.00%
2023-05-05 0 1.120 1.100 1.140 1.080 1.180 116,000 132,880 1.1455 1.015 0.997 1.033 0.978 1.069 128,040 1.0378 -1.75%
2023-05-04 0 1.140 1.070 1.140 1.030 1.150 356,000 383,560 1.0774 1.033 0.969 1.033 0.933 1.042 392,952 0.9761 2.70%
2023-05-03 0 1.110 1.050 1.130 - - 0 0 - 1.006 0.951 1.024 - - 0 - 0.00%
2023-05-02 0 1.110 1.100 1.120 1.110 1.190 80,000 90,200 1.1275 1.006 0.997 1.015 1.006 1.078 88,304 1.0215 -5.13%
2023-04-28 0 1.170 1.110 1.170 1.120 1.210 164,000 193,000 1.1768 1.060 1.006 1.060 1.015 1.096 181,023 1.0662 0.00%
2023-04-27 0 1.170 1.110 1.170 - - 0 0 - 1.060 1.006 1.060 - - 0 - -2.50%
2023-04-26 0 1.200 1.130 1.200 1.130 1.200 172,000 203,360 1.1823 1.087 1.024 1.087 1.024 1.087 189,853 1.0711 2.56%
2023-04-25 0 1.170 1.100 1.180 1.070 1.180 128,000 148,200 1.1578 1.060 0.997 1.069 0.969 1.069 141,286 1.0489 3.54%
2023-04-24 0 1.130 1.100 1.180 1.060 1.260 380,000 427,720 1.1256 1.024 0.997 1.069 0.960 1.142 419,443 1.0197 7.62%
2023-04-21 0 1.050 1.050 1.100 0.970 1.050 208,000 210,480 1.0119 0.951 0.951 0.997 0.879 0.951 229,590 0.9168 5.00%
2023-04-20 0 1.000 0.960 1.000 0.960 1.000 76,000 75,800 0.9974 0.906 0.870 0.906 0.870 0.906 83,889 0.9036 0.00%
2023-04-19 0 1.000 0.960 1.010 0.950 1.000 76,000 75,760 0.9968 0.906 0.870 0.915 0.861 0.906 83,889 0.9031 0.00%
2023-04-18 0 1.000 0.950 1.010 0.950 1.000 520,000 516,840 0.9939 0.906 0.861 0.915 0.861 0.906 573,974 0.9005 3.09%
2023-04-17 0 0.970 0.920 1.010 0.920 0.970 300,000 288,360 0.9612 0.879 0.833 0.915 0.833 0.879 331,139 0.8708 0.00%
2023-04-14 0 0.970 0.930 0.980 0.900 0.990 344,000 322,320 0.9370 0.879 0.843 0.888 0.815 0.897 379,706 0.8489 -1.02%
2023-04-13 0 0.980 0.920 0.990 0.920 0.990 276,000 261,760 0.9484 0.888 0.833 0.897 0.833 0.897 304,648 0.8592 6.52%
2023-04-12 0 0.920 0.870 0.970 - - 0 0 - 0.833 0.788 0.879 - - 0 - 0.00%
2023-04-11 0 0.920 0.880 0.920 - - 0 0 - 0.833 0.797 0.833 - - 0 - 0.00%
2023-04-06 0 0.920 0.900 0.970 - - 0 0 - 0.833 0.815 0.879 - - 0 - 0.00%
2023-04-04 0 0.920 0.920 0.970 - - 0 0 - 0.833 0.833 0.879 - - 0 - 0.00%
2023-04-03 0 0.920 0.900 0.970 - - 0 0 - 0.833 0.815 0.879 - - 0 - 0.00%
2023-03-31 0 0.920 0.880 0.930 0.880 0.930 44,000 40,520 0.9209 0.833 0.797 0.843 0.797 0.843 48,567 0.8343 2.22%
2023-03-30 0 0.900 0.870 0.970 0.870 0.930 80,000 72,120 0.9015 0.815 0.788 0.879 0.788 0.843 88,304 0.8167 -6.25%
2023-03-29 0 0.960 0.930 0.980 - - 0 0 - 0.870 0.843 0.888 - - 0 - 0.00%
2023-03-28 0 0.960 0.910 0.980 - - 0 0 - 0.870 0.824 0.888 - - 0 - 0.00%
2023-03-27 0 0.960 0.920 0.980 - - 0 0 - 0.870 0.833 0.888 - - 0 - 0.00%
2023-03-24 0 0.960 0.920 0.960 0.940 0.980 188,000 181,400 0.9649 0.870 0.833 0.870 0.852 0.888 207,514 0.8742 0.00%
2023-03-23 0 0.960 0.940 0.980 0.940 1.020 132,000 131,720 0.9979 0.870 0.852 0.888 0.852 0.924 145,701 0.9040 0.00%
2023-03-22 0 0.960 0.910 0.990 - - 0 0 - 0.870 0.824 0.897 - - 0 - 0.00%
2023-03-21 0 0.960 0.910 0.990 - - 0 0 - 0.870 0.824 0.897 - - 0 - 0.00%
2023-03-20 0 0.960 0.920 0.990 - - 0 0 - 0.870 0.833 0.897 - - 0 - 0.00%
2023-03-17 0 0.960 0.930 0.960 - - 0 0 - 0.870 0.843 0.870 - - 0 - 0.00%
2023-03-16 0 0.960 0.950 0.970 0.960 0.960 4,000 3,840 0.9600 0.870 0.861 0.879 0.870 0.870 4,415 0.8697 -1.03%
2023-03-15 0 0.970 0.960 0.970 0.970 1.040 52,000 52,800 1.0154 0.879 0.870 0.879 0.879 0.942 57,397 0.9199 0.00%
2023-03-14 0 0.970 0.940 0.990 - - 0 0 - 0.879 0.852 0.897 - - 0 - 0.00%
2023-03-13 0 0.970 0.940 0.970 - - 0 0 - 0.879 0.852 0.879 - - 0 - 0.00%
2023-03-10 0 0.970 0.950 0.990 - - 0 0 - 0.879 0.861 0.897 - - 0 - 0.00%
2023-03-09 0 0.970 0.940 0.970 - - 0 0 - 0.879 0.852 0.879 - - 0 - 0.00%
2023-03-08 0 0.970 0.950 0.980 0.970 0.970 4,000 3,880 0.9700 0.879 0.861 0.888 0.879 0.879 4,415 0.8788 -1.02%
2023-03-07 0 0.980 0.970 0.980 0.980 1.030 24,000 24,360 1.0150 0.888 0.879 0.888 0.888 0.933 26,491 0.9196 -1.01%
2023-03-06 0 0.990 0.960 0.990 0.960 0.990 12,000 11,640 0.9700 0.897 0.870 0.897 0.870 0.897 13,246 0.8788 0.00%
2023-03-03 0 0.990 0.950 0.990 0.950 0.990 32,000 30,760 0.9613 0.897 0.861 0.897 0.861 0.897 35,322 0.8709 -1.00%
2023-03-02 0 1.000 0.970 1.000 0.970 1.000 140,000 139,800 0.9986 0.906 0.879 0.906 0.879 0.906 154,532 0.9047 1.01%
2023-03-01 0 0.990 0.970 0.990 - - 0 0 - 0.897 0.879 0.897 - - 0 - 0.00%
2023-02-28 0 0.990 0.970 1.000 - - 0 0 - 0.897 0.879 0.906 - - 0 - 0.00%
2023-02-27 0 0.990 0.970 0.990 - - 0 0 - 0.897 0.879 0.897 - - 0 - 0.00%
2023-02-24 0 0.990 0.970 1.000 - - 0 0 - 0.897 0.879 0.906 - - 0 - 0.00%
2023-02-23 0 0.990 0.970 0.990 - - 0 0 - 0.897 0.879 0.897 - - 0 - 0.00%
2023-02-22 0 0.990 0.970 0.990 0.970 1.000 20,000 19,760 0.9880 0.897 0.879 0.897 0.879 0.906 22,076 0.8951 0.00%
2023-02-21 0 0.990 0.970 1.010 0.970 1.020 28,000 28,120 1.0043 0.897 0.879 0.915 0.879 0.924 30,906 0.9098 -1.00%
2023-02-20 0 1.000 0.970 1.000 - - 0 0 - 0.906 0.879 0.906 - - 0 - 0.00%
2023-02-17 0 1.000 0.970 1.010 - - 0 0 - 0.906 0.879 0.915 - - 0 - 0.00%
2023-02-16 0 1.000 0.970 1.000 0.970 1.000 1,092,000 1,061,400 0.9720 0.906 0.879 0.906 0.879 0.906 1,205,346 0.8806 1.01%
2023-02-15 0 0.990 0.970 1.000 - - 0 0 - 0.897 0.879 0.906 - - 0 - -1.00%
2023-02-14 0 1.000 0.970 1.010 0.970 1.000 68,000 67,880 0.9982 0.906 0.879 0.915 0.879 0.906 75,058 0.9044 0.00%
2023-02-13 0 1.000 0.980 1.010 - - 0 0 - 0.906 0.888 0.915 - - 0 - 0.00%
2023-02-10 0 1.000 0.970 1.000 - - 0 0 - 0.906 0.879 0.906 - - 0 - 0.00%
2023-02-09 0 1.000 0.970 1.010 - - 0 0 - 0.906 0.879 0.915 - - 0 - 0.00%
2023-02-08 0 1.000 0.980 1.010 0.970 1.010 16,000 15,880 0.9925 0.906 0.888 0.915 0.879 0.915 17,661 0.8992 0.00%
2023-02-07 0 1.000 0.970 1.010 - - 0 0 - 0.906 0.879 0.915 - - 0 - 0.00%
2023-02-06 0 1.000 0.980 1.000 - - 0 0 - 0.906 0.888 0.906 - - 0 - 0.00%
2023-02-03 0 1.000 0.970 1.020 - - 0 0 - 0.906 0.879 0.924 - - 0 - 0.00%
2023-02-02 0 1.000 0.980 1.020 - - 0 0 - 0.906 0.888 0.924 - - 0 - 0.00%
2023-02-01 0 1.000 0.980 1.010 - - 0 0 - 0.906 0.888 0.915 - - 0 - -1.96%
2023-01-31 0 1.020 1.000 1.020 1.000 1.040 40,000 40,960 1.0240 0.924 0.906 0.924 0.906 0.942 44,152 0.9277 2.00%
2023-01-30 0 1.000 0.970 1.010 0.950 1.010 64,000 62,440 0.9756 0.906 0.879 0.915 0.861 0.915 70,643 0.8839 -0.99%
2023-01-27 0 1.010 0.980 1.010 - - 0 0 - 0.915 0.888 0.915 - - 0 - 0.00%
2023-01-26 0 1.010 0.980 1.020 - - 0 0 - 0.915 0.888 0.924 - - 0 - 0.00%
2023-01-20 0 1.010 0.980 1.010 - - 0 0 - 0.915 0.888 0.915 - - 0 - 0.00%
2023-01-19 0 1.010 0.980 1.020 - - 0 0 - 0.915 0.888 0.924 - - 0 - 0.00%
2023-01-18 0 1.010 0.980 1.010 0.970 1.030 24,000 24,200 1.0083 0.915 0.888 0.915 0.879 0.933 26,491 0.9135 0.00%
2023-01-17 0 1.010 0.960 1.010 - - 0 0 - 0.915 0.870 0.915 - - 0 - 0.00%
2023-01-16 0 1.010 0.970 1.010 - - 0 0 - 0.915 0.879 0.915 - - 0 - 0.00%
2023-01-13 0 1.010 0.980 1.010 - - 0 0 - 0.915 0.888 0.915 - - 0 - 0.00%
2023-01-12 0 1.010 0.980 1.010 - - 0 0 - 0.915 0.888 0.915 - - 0 - 0.00%
2023-01-11 0 1.010 0.980 1.010 - - 0 0 - 0.915 0.888 0.915 - - 0 - 0.00%
2023-01-10 0 1.010 0.960 1.010 - - 0 0 - 0.915 0.870 0.915 - - 0 - 0.00%
2023-01-09 0 1.010 0.980 1.010 - - 0 0 - 0.915 0.888 0.915 - - 0 - 0.00%
2023-01-06 0 1.010 0.970 1.010 - - 0 0 - 0.915 0.879 0.915 - - 0 - 0.00%
2023-01-05 0 1.010 0.960 1.010 - - 0 0 - 0.915 0.870 0.915 - - 0 - 0.00%
2023-01-04 0 1.010 0.980 1.010 0.970 1.030 108,000 107,360 0.9941 0.915 0.888 0.915 0.879 0.933 119,210 0.9006 -2.88%
2023-01-03 0 1.040 1.000 1.040 0.990 1.040 84,000 85,360 1.0162 0.942 0.906 0.942 0.897 0.942 92,719 0.9206 5.05%
2022-12-30 0 0.990 1.010 1.020 0.990 1.010 40,000 40,200 1.0050 0.897 0.915 0.924 0.897 0.915 44,152 0.9105 -2.94%
2022-12-29 0 1.020 1.000 1.020 1.010 1.040 76,000 78,280 1.0300 0.924 0.906 0.924 0.915 0.942 83,889 0.9331 0.00%
2022-12-28 0 1.020 1.000 1.020 1.000 1.020 56,000 57,040 1.0186 0.924 0.906 0.924 0.906 0.924 61,813 0.9228 0.00%
2022-12-23 0 1.020 0.990 1.030 - - 0 0 - 0.924 0.897 0.933 - - 0 - 0.00%
2022-12-22 0 1.020 1.000 1.030 - - 0 0 - 0.924 0.906 0.933 - - 0 - 0.00%
2022-12-21 0 1.020 1.000 1.030 1.000 1.030 48,000 49,280 1.0267 0.924 0.906 0.933 0.906 0.933 52,982 0.9301 2.00%
2022-12-20 0 1.000 0.990 1.040 1.000 1.060 108,000 111,040 1.0281 0.906 0.897 0.942 0.906 0.960 119,210 0.9315 -3.85%
2022-12-19 0 1.040 1.010 1.040 - - 0 0 - 0.942 0.915 0.942 - - 0 - 0.00%
2022-12-16 0 1.040 1.010 1.040 1.040 1.040 24,000 24,960 1.0400 0.942 0.915 0.942 0.942 0.942 26,491 0.9422 0.00%
2022-12-15 0 1.040 1.010 1.040 1.040 1.040 20,000 20,800 1.0400 0.942 0.915 0.942 0.942 0.942 22,076 0.9422 0.00%
2022-12-14 0 1.040 1.010 1.040 - - 0 0 - 0.942 0.915 0.942 - - 0 - -1.89%
2022-12-13 0 1.060 1.020 1.060 1.060 1.070 64,000 68,080 1.0638 0.960 0.924 0.960 0.960 0.969 70,643 0.9637 0.95%
2022-12-12 0 1.050 1.010 1.050 1.030 1.050 64,000 66,320 1.0363 0.951 0.915 0.951 0.933 0.951 70,643 0.9388 0.96%
2022-12-09 0 1.040 1.010 1.040 1.050 1.050 20,000 21,000 1.0500 0.942 0.915 0.942 0.951 0.951 22,076 0.9513 0.00%
2022-12-08 0 1.040 1.010 1.040 1.050 1.050 48,000 50,400 1.0500 0.942 0.915 0.942 0.951 0.951 52,982 0.9513 0.00%
2022-12-07 0 1.040 1.010 1.040 1.030 1.050 12,000 12,520 1.0433 0.942 0.915 0.942 0.933 0.951 13,246 0.9452 0.97%
2022-12-06 0 1.030 1.010 1.030 1.000 1.030 88,000 90,360 1.0268 0.933 0.915 0.933 0.906 0.933 97,134 0.9303 -0.96%
2022-12-05 0 1.040 1.000 1.040 1.000 1.040 128,000 132,920 1.0384 0.942 0.906 0.942 0.906 0.942 141,286 0.9408 0.97%
2022-12-02 0 1.030 1.000 1.040 1.000 1.040 104,000 106,640 1.0254 0.933 0.906 0.942 0.906 0.942 114,795 0.9290 1.98%
2022-12-01 0 1.010 1.010 1.040 1.010 1.070 96,000 99,800 1.0396 0.915 0.915 0.942 0.915 0.969 105,965 0.9418 -0.98%
2022-11-30 0 1.020 1.020 1.040 1.000 1.120 128,000 134,000 1.0469 0.924 0.924 0.942 0.906 1.015 141,286 0.9484 -1.92%
2022-11-29 0 1.040 1.000 1.040 1.000 1.050 24,000 25,000 1.0417 0.942 0.906 0.942 0.906 0.951 26,491 0.9437 0.00%
2022-11-28 0 1.040 1.000 1.040 1.000 1.060 68,000 71,480 1.0512 0.942 0.906 0.942 0.906 0.960 75,058 0.9523 -1.89%
2022-11-25 0 1.060 1.020 1.070 1.030 1.090 152,000 162,120 1.0666 0.960 0.924 0.969 0.933 0.988 167,777 0.9663 0.00%
2022-11-24 0 1.060 1.040 1.080 1.050 1.110 84,000 90,760 1.0805 0.960 0.942 0.978 0.951 1.006 92,719 0.9789 -0.93%
2022-11-23 0 1.070 1.030 1.080 1.040 1.130 612,000 664,400 1.0856 0.969 0.933 0.978 0.942 1.024 675,524 0.9835 7.00%
2022-11-22 0 1.000 0.980 1.000 1.030 1.030 52,000 53,560 1.0300 0.906 0.888 0.906 0.933 0.933 57,397 0.9331 -5.66%
2022-11-21 0 1.060 1.010 1.070 1.030 1.100 160,000 173,920 1.0870 0.960 0.915 0.969 0.933 0.997 176,608 0.9848 -4.50%
2022-11-18 0 1.110 1.020 1.110 1.020 1.130 200,000 217,400 1.0870 1.006 0.924 1.006 0.924 1.024 220,759 0.9848 1.83%
2022-11-17 0 1.090 1.020 1.120 1.030 1.090 108,000 116,080 1.0748 0.988 0.924 1.015 0.933 0.988 119,210 0.9737 5.83%
2022-11-16 0 1.030 1.010 1.040 1.010 1.080 112,000 116,000 1.0357 0.933 0.915 0.942 0.915 0.978 123,625 0.9383 -4.63%
2022-11-15 0 1.080 1.030 1.060 1.030 1.180 156,000 175,200 1.1231 0.978 0.933 0.960 0.933 1.069 172,192 1.0175 -3.57%
2022-11-14 0 1.120 1.020 1.130 1.010 1.120 144,000 158,880 1.1033 1.015 0.924 1.024 0.915 1.015 158,947 0.9996 2.75%
2022-11-11 0 1.090 1.010 1.090 - - 0 0 - 0.988 0.915 0.988 - - 0 - 0.00%
2022-11-10 0 1.090 1.000 1.090 1.010 1.090 152,000 163,640 1.0766 0.988 0.906 0.988 0.915 0.988 167,777 0.9753 0.93%
2022-11-09 0 1.080 0.990 1.100 1.000 1.090 3,188,000 3,293,200 1.0330 0.978 0.897 0.997 0.906 0.988 3,518,905 0.9359 8.00%
2022-11-08 0 1.000 0.980 1.010 0.980 1.000 48,000 47,920 0.9983 0.906 0.888 0.915 0.888 0.906 52,982 0.9045 -0.99%
2022-11-07 0 1.010 0.980 1.020 0.980 1.060 124,000 127,040 1.0245 0.915 0.888 0.924 0.888 0.960 136,871 0.9282 1.00%
2022-11-04 0 1.000 0.980 1.000 1.000 1.070 116,000 117,120 1.0097 0.906 0.888 0.906 0.906 0.969 128,040 0.9147 -1.96%
2022-11-03 0 1.020 0.980 1.020 0.980 1.080 244,000 249,720 1.0234 0.924 0.888 0.924 0.888 0.978 269,326 0.9272 0.99%
2022-11-02 0 1.010 1.000 1.010 1.000 1.090 420,000 447,360 1.0651 0.915 0.906 0.915 0.906 0.988 463,595 0.9650 1.00%
2022-11-01 0 1.000 0.970 1.000 0.960 1.030 228,000 228,560 1.0025 0.906 0.879 0.906 0.870 0.933 251,666 0.9082 0.00%
2022-10-31 0 1.000 0.950 1.000 - - 0 0 - 0.906 0.861 0.906 - - 0 - -0.99%
2022-10-28 0 1.010 0.950 1.020 0.960 1.060 36,000 37,560 1.0433 0.915 0.861 0.924 0.870 0.960 39,737 0.9452 -1.94%
2022-10-27 0 1.030 0.970 1.040 1.030 1.030 36,000 37,080 1.0300 0.933 0.879 0.942 0.933 0.933 39,737 0.9331 3.00%
2022-10-26 0 1.000 0.970 1.000 1.080 1.080 20,000 21,600 1.0800 0.906 0.879 0.906 0.978 0.978 22,076 0.9784 0.00%
2022-10-25 0 1.000 0.990 1.000 1.010 1.040 72,000 74,160 1.0300 0.906 0.897 0.906 0.915 0.942 79,473 0.9331 0.00%
2022-10-24 0 1.000 0.990 1.020 1.000 1.060 144,000 147,040 1.0211 0.906 0.897 0.924 0.906 0.960 158,947 0.9251 -3.85%
2022-10-21 0 1.040 1.030 1.040 1.050 1.090 132,000 142,360 1.0785 0.942 0.933 0.942 0.951 0.988 145,701 0.9771 -4.59%
2022-10-20 0 1.090 1.050 1.100 1.050 1.090 148,000 159,720 1.0792 0.988 0.951 0.997 0.951 0.988 163,362 0.9777 0.93%
2022-10-19 0 1.080 1.080 1.090 1.050 1.200 280,000 311,080 1.1110 0.978 0.978 0.988 0.951 1.087 309,063 1.0065 -3.57%
2022-10-18 0 1.120 1.090 1.130 1.090 1.190 640,000 722,280 1.1286 1.015 0.988 1.024 0.988 1.078 706,430 1.0224 0.00%
2022-10-17 0 1.120 1.060 1.080 1.020 1.120 760,000 820,120 1.0791 1.015 0.960 0.978 0.924 1.015 838,886 0.9776 10.89%
2022-10-14 0 1.010 1.000 1.020 0.930 1.070 1,220,000 1,186,720 0.9727 0.915 0.906 0.924 0.843 0.969 1,346,632 0.8813 9.78%
2022-10-13 0 0.920 0.890 0.930 0.890 1.000 444,000 418,560 0.9427 0.833 0.806 0.843 0.806 0.906 490,086 0.8541 -15.60%
2022-10-12 0 1.090 1.000 1.090 1.050 1.090 84,000 89,880 1.0700 0.988 0.906 0.988 0.951 0.988 92,719 0.9694 5.83%
2022-10-11 0 1.030 1.020 1.030 1.030 1.130 116,000 127,600 1.1000 0.933 0.924 0.933 0.933 1.024 128,040 0.9966 -4.63%
2022-10-10 0 1.080 1.060 1.120 1.080 1.180 84,000 97,040 1.1552 0.978 0.960 1.015 0.978 1.069 92,719 1.0466 -3.57%
2022-10-07 0 1.120 1.080 1.120 1.140 1.150 48,000 55,000 1.1458 1.015 0.978 1.015 1.033 1.042 52,982 1.0381 -0.88%
2022-10-06 0 1.130 1.110 1.130 1.210 1.210 12,000 14,160 1.1800 1.024 1.006 1.024 1.096 1.096 13,246 1.0690 0.89%
2022-10-05 0 1.120 1.120 1.160 1.120 1.250 192,000 222,400 1.1583 1.015 1.015 1.051 1.015 1.132 211,929 1.0494 -8.20%
2022-10-03 0 1.220 1.160 1.220 1.160 1.240 920,000 1,131,000 1.2293 1.105 1.051 1.105 1.051 1.123 1,015,493 1.1137 8.93%
2022-09-30 0 1.120 1.110 1.120 1.130 1.250 168,000 202,560 1.2057 1.015 1.006 1.015 1.024 1.132 185,438 1.0923 0.00%
2022-09-29 0 1.120 1.080 1.120 1.070 1.190 96,000 107,440 1.1192 1.015 0.978 1.015 0.969 1.078 105,965 1.0139 1.82%
2022-09-28 0 1.100 1.080 1.110 1.080 1.180 48,000 54,040 1.1258 0.997 0.978 1.006 0.978 1.069 52,982 1.0200 -1.79%
2022-09-27 0 1.120 1.070 1.110 1.120 1.140 40,000 45,120 1.1280 1.015 0.969 1.006 1.015 1.033 44,152 1.0219 2.75%
2022-09-26 0 1.090 1.080 1.200 1.090 1.170 80,000 91,880 1.1485 0.988 0.978 1.087 0.988 1.060 88,304 1.0405 -2.68%
2022-09-23 0 1.120 1.070 1.250 1.080 1.250 56,000 63,560 1.1350 1.015 0.969 1.132 0.978 1.132 61,813 1.0283 -1.75%
2022-09-22 0 1.140 1.090 1.140 1.070 1.140 12,000 13,440 1.1200 1.033 0.988 1.033 0.969 1.033 13,246 1.0147 -2.56%
2022-09-21 0 1.170 1.120 1.200 1.100 1.240 48,000 58,280 1.2142 1.060 1.015 1.087 0.997 1.123 52,982 1.1000 0.00%
2022-09-20 0 1.170 1.090 1.170 1.080 1.170 40,000 46,240 1.1560 1.060 0.988 1.060 0.978 1.060 44,152 1.0473 6.36%
2022-09-19 0 1.100 1.100 1.150 1.100 1.250 228,000 266,640 1.1695 0.997 0.997 1.042 0.997 1.132 251,666 1.0595 -0.90%
2022-09-16 0 1.110 1.080 1.100 1.140 1.140 48,000 54,720 1.1400 1.006 0.978 0.997 1.033 1.033 52,982 1.0328 -1.77%
2022-09-15 0 1.130 1.090 1.130 1.120 1.140 80,000 90,440 1.1305 1.024 0.988 1.024 1.015 1.033 88,304 1.0242 0.00%
2022-09-14 0 1.130 1.070 1.130 1.080 1.150 124,000 140,960 1.1368 1.024 0.969 1.024 0.978 1.042 136,871 1.0299 0.00%
2022-09-13 0 1.130 1.120 1.140 1.130 1.140 36,000 41,000 1.1389 1.024 1.015 1.033 1.024 1.033 39,737 1.0318 -5.04%
2022-09-09 0 1.190 1.140 1.190 1.140 1.190 180,000 212,240 1.1791 1.078 1.033 1.078 1.033 1.078 198,683 1.0682 0.85%
2022-09-08 0 1.180 1.150 1.200 1.150 1.230 272,000 325,480 1.1966 1.069 1.042 1.087 1.042 1.114 300,233 1.0841 -4.07%
2022-09-07 0 1.230 1.180 1.230 1.200 1.230 168,000 206,120 1.2269 1.114 1.069 1.114 1.087 1.114 185,438 1.1115 1.65%
2022-09-06 0 1.210 1.180 1.210 1.180 1.210 48,000 57,920 1.2067 1.096 1.069 1.096 1.069 1.096 52,982 1.0932 -0.82%
2022-09-05 0 1.220 1.170 1.220 1.180 1.230 156,000 191,680 1.2287 1.105 1.060 1.105 1.069 1.114 172,192 1.1132 -0.81%
2022-09-02 0 1.230 1.190 1.240 1.190 1.230 348,000 427,840 1.2294 1.114 1.078 1.123 1.078 1.114 384,121 1.1138 4.24%
2022-09-01 0 1.180 1.180 1.220 1.180 1.230 136,000 166,960 1.2276 1.069 1.069 1.105 1.069 1.114 150,116 1.1122 -4.07%
2022-08-31 0 1.230 1.180 1.240 1.220 1.230 284,000 346,960 1.2217 1.114 1.069 1.123 1.105 1.114 313,478 1.1068 1.65%
2022-08-30 0 1.210 1.180 1.240 1.210 1.210 188,000 227,480 1.2100 1.096 1.069 1.123 1.096 1.096 207,514 1.0962 1.68%
2022-08-29 0 1.190 1.170 1.200 1.180 1.200 164,000 195,600 1.1927 1.078 1.060 1.087 1.069 1.087 181,023 1.0805 0.85%
2022-08-26 0 1.180 1.170 1.220 1.180 1.230 92,000 111,640 1.2135 1.069 1.060 1.105 1.069 1.114 101,549 1.0994 -5.60%
2022-08-25 0 1.250 1.170 1.250 1.180 1.250 44,000 53,440 1.2145 1.132 1.060 1.132 1.069 1.132 48,567 1.1003 3.31%
2022-08-24 0 1.210 1.180 1.260 1.180 1.270 32,000 39,160 1.2238 1.096 1.069 1.142 1.069 1.151 35,322 1.1087 -1.63%
2022-08-23 0 1.230 1.190 1.240 1.220 1.270 32,000 40,440 1.2638 1.114 1.078 1.123 1.105 1.151 35,322 1.1449 -0.81%
2022-08-22 0 1.240 1.210 1.250 1.280 1.280 12,000 15,360 1.2800 1.123 1.096 1.132 1.160 1.160 13,246 1.1596 -3.12%
2022-08-19 0 1.280 1.240 1.290 1.200 1.280 348,000 429,920 1.2354 1.160 1.123 1.169 1.087 1.160 384,121 1.1192 5.79%
2022-08-18 0 1.210 1.200 1.210 1.170 1.280 172,000 208,040 1.2095 1.096 1.087 1.096 1.060 1.160 189,853 1.0958 0.83%
2022-08-17 0 1.200 1.160 1.240 1.210 1.240 24,000 29,360 1.2233 1.087 1.051 1.123 1.096 1.123 26,491 1.1083 -4.00%
2022-08-16 0 1.250 1.160 1.260 1.220 1.260 120,000 147,400 1.2283 1.132 1.051 1.142 1.105 1.142 132,456 1.1128 5.04%
2022-08-15 0 1.190 1.190 1.210 1.180 1.230 192,000 230,720 1.2017 1.078 1.078 1.096 1.069 1.114 211,929 1.0887 -0.83%
2022-08-12 0 1.200 1.200 1.240 1.200 1.250 92,000 114,240 1.2417 1.087 1.087 1.123 1.087 1.132 101,549 1.1250 -5.51%
2022-08-11 0 1.270 1.200 1.270 1.210 1.320 376,000 476,640 1.2677 1.151 1.087 1.151 1.096 1.196 415,028 1.1485 4.10%
2022-08-10 0 1.220 1.170 1.230 1.180 1.230 240,000 292,880 1.2203 1.105 1.060 1.114 1.069 1.114 264,911 1.1056 0.00%
2022-08-09 0 1.220 1.170 1.220 1.150 1.220 120,000 143,640 1.1970 1.105 1.060 1.105 1.042 1.105 132,456 1.0844 2.52%
2022-08-08 0 1.190 1.160 1.190 1.160 1.190 84,000 99,480 1.1843 1.078 1.051 1.078 1.051 1.078 92,719 1.0729 0.00%
2022-08-05 0 1.190 1.150 1.210 1.220 1.230 12,000 14,720 1.2267 1.078 1.042 1.096 1.105 1.114 13,246 1.1113 -3.25%
2022-08-04 0 1.230 1.180 1.230 1.160 1.240 268,000 317,360 1.1842 1.114 1.069 1.114 1.051 1.123 295,818 1.0728 0.00%
2022-08-03 0 1.230 1.180 1.250 1.160 1.250 304,000 355,240 1.1686 1.114 1.069 1.132 1.051 1.132 335,554 1.0587 4.24%
2022-08-02 0 1.180 1.150 1.200 1.130 1.200 140,000 159,600 1.1400 1.069 1.042 1.087 1.024 1.087 154,532 1.0328 0.00%
2022-08-01 0 1.180 1.130 1.180 1.130 1.190 124,000 143,160 1.1545 1.069 1.024 1.069 1.024 1.078 136,871 1.0459 0.85%
2022-07-29 0 1.170 1.130 1.170 - - 0 0 - 1.060 1.024 1.060 - - 0 - 0.00%
2022-07-28 0 1.170 1.150 1.200 - - 0 0 - 1.060 1.042 1.087 - - 0 - 0.00%
2022-07-27 0 1.170 1.150 1.200 - - 0 0 - 1.060 1.042 1.087 - - 0 - 0.00%
2022-07-26 0 1.170 1.150 1.170 1.160 1.230 120,000 143,480 1.1957 1.060 1.042 1.060 1.051 1.114 132,456 1.0832 -4.10%
2022-07-25 0 1.220 1.180 1.220 1.220 1.230 60,000 73,760 1.2293 1.105 1.069 1.105 1.105 1.114 66,228 1.1137 -0.81%
2022-07-22 0 1.230 1.200 1.240 1.160 1.230 176,000 214,080 1.2164 1.114 1.087 1.123 1.051 1.114 194,268 1.1020 3.36%
2022-07-21 0 1.190 1.180 1.240 1.170 1.210 124,000 146,640 1.1826 1.078 1.069 1.123 1.060 1.096 136,871 1.0714 -4.80%
2022-07-20 0 1.250 1.180 1.310 - - 0 0 - 1.132 1.069 1.187 - - 0 - 0.00%
2022-07-19 0 1.250 1.180 1.290 - - 0 0 - 1.132 1.069 1.169 - - 0 - 0.00%
2022-07-18 0 1.250 1.180 1.250 - - 0 0 - 1.132 1.069 1.132 - - 0 - 0.00%
2022-07-15 0 1.250 1.180 1.250 - - 0 0 - 1.132 1.069 1.132 - - 0 - 0.00%
2022-07-14 0 1.250 1.180 1.250 - - 0 0 - 1.132 1.069 1.132 - - 0 - 0.00%
2022-07-13 0 1.250 1.180 1.250 - - 0 0 - 1.132 1.069 1.132 - - 0 - 0.00%
2022-07-12 0 1.250 1.180 1.250 - - 0 0 - 1.132 1.069 1.132 - - 0 - 0.00%
2022-07-11 0 1.250 1.180 1.250 1.280 1.280 12,000 15,360 1.2800 1.132 1.069 1.132 1.160 1.160 13,246 1.1596 1.63%
2022-07-08 0 1.230 1.180 1.230 1.230 1.270 72,000 89,840 1.2478 1.114 1.069 1.114 1.114 1.151 79,473 1.1304 0.00%
2022-07-07 0 1.230 1.180 1.240 1.280 1.280 12,000 15,360 1.2800 1.114 1.069 1.123 1.160 1.160 13,246 1.1596 -2.38%
2022-07-06 0 1.260 1.200 1.310 1.260 1.260 292,000 367,920 1.2600 1.142 1.087 1.187 1.142 1.142 322,309 1.1415 1.61%
2022-07-05 0 1.240 1.200 1.240 1.240 1.260 152,000 190,240 1.2516 1.123 1.087 1.123 1.123 1.142 167,777 1.1339 3.33%
2022-07-04 0 1.200 1.150 1.210 - - 0 0 - 1.087 1.042 1.096 - - 0 - -0.83%
2022-06-30 0 1.210 1.150 1.230 1.200 1.290 172,000 209,760 1.2195 1.096 1.042 1.114 1.087 1.169 189,853 1.1049 0.83%
2022-06-29 0 1.200 1.150 1.210 1.210 1.250 56,000 68,640 1.2257 1.087 1.042 1.096 1.096 1.132 61,813 1.1105 0.00%
2022-06-28 0 1.200 1.160 1.240 1.240 1.290 16,000 20,440 1.2775 1.087 1.051 1.123 1.123 1.169 17,661 1.1574 -3.23%
2022-06-27 0 1.240 1.160 1.240 1.240 1.300 144,000 180,240 1.2517 1.123 1.051 1.123 1.123 1.178 158,947 1.1340 0.00%
2022-06-24 0 1.240 1.160 1.240 1.240 1.250 100,000 124,320 1.2432 1.123 1.051 1.123 1.123 1.132 110,380 1.1263 2.48%
2022-06-23 0 1.210 1.150 1.220 1.210 1.250 100,000 122,520 1.2252 1.096 1.042 1.105 1.096 1.132 110,380 1.1100 1.68%
2022-06-22 0 1.190 1.140 1.220 1.220 1.220 20,000 24,400 1.2200 1.078 1.033 1.105 1.105 1.105 22,076 1.1053 0.85%
2022-06-21 0 1.180 1.160 1.200 1.170 1.280 44,000 53,200 1.2091 1.069 1.051 1.087 1.060 1.160 48,567 1.0954 -5.60%
2022-06-20 0 1.250 1.220 1.290 1.290 1.290 12,000 15,480 1.2900 1.132 1.105 1.169 1.169 1.169 13,246 1.1687 -1.57%
2022-06-17 0 1.270 1.230 1.310 1.300 1.300 80,000 104,000 1.3000 1.151 1.114 1.187 1.178 1.178 88,304 1.1778 -1.55%
2022-06-16 0 1.290 1.240 1.310 1.260 1.300 116,000 149,440 1.2883 1.169 1.123 1.187 1.142 1.178 128,040 1.1671 1.57%
2022-06-15 0 1.270 1.260 1.310 1.270 1.310 160,000 208,240 1.3015 1.151 1.142 1.187 1.151 1.187 176,608 1.1791 -2.31%
2022-06-14 0 1.300 1.260 1.310 1.250 1.300 124,000 160,080 1.2910 1.178 1.142 1.187 1.132 1.178 136,871 1.1696 0.00%
2022-06-13 0 1.300 1.250 1.300 1.260 1.300 424,000 547,880 1.2922 1.178 1.132 1.178 1.142 1.178 468,010 1.1707 0.00%
2022-06-10 0 1.300 1.250 1.310 1.260 1.330 104,000 135,280 1.3008 1.178 1.132 1.187 1.142 1.205 114,795 1.1784 -2.26%
2022-06-09 0 1.330 1.290 1.330 1.330 1.330 56,000 74,480 1.3300 1.205 1.169 1.205 1.205 1.205 61,813 1.2049 0.00%
2022-06-08 0 1.330 1.290 1.330 1.300 1.330 72,000 95,280 1.3233 1.205 1.169 1.205 1.178 1.205 79,473 1.1989 0.76%
2022-06-07 0 1.320 1.280 1.320 1.320 1.330 204,000 269,800 1.3225 1.196 1.160 1.196 1.196 1.205 225,175 1.1982 2.33%
2022-06-06 0 1.290 1.280 1.300 1.290 1.360 240,000 320,640 1.3360 1.169 1.160 1.178 1.169 1.232 264,911 1.2104 -1.53%
2022-06-02 0 1.310 1.280 1.320 1.300 1.310 560,000 731,600 1.3064 1.187 1.160 1.196 1.178 1.187 618,126 1.1836 0.00%
2022-06-01 0 1.310 1.270 1.320 1.310 1.310 444,000 581,640 1.3100 1.187 1.151 1.196 1.187 1.187 490,086 1.1868 1.55%
2022-05-31 0 1.290 1.290 1.300 1.290 1.300 364,000 469,600 1.2901 1.169 1.169 1.178 1.169 1.178 401,782 1.1688 -0.77%
2022-05-30 0 1.300 1.270 1.300 1.270 1.310 156,000 200,480 1.2851 1.178 1.151 1.178 1.151 1.187 172,192 1.1643 3.17%
2022-05-27 0 1.260 1.230 1.270 1.260 1.310 400,000 511,680 1.2792 1.142 1.114 1.151 1.142 1.187 441,519 1.1589 2.44%
2022-05-26 0 1.230 1.220 1.230 1.230 1.320 432,000 545,360 1.2624 1.114 1.105 1.114 1.114 1.196 476,840 1.1437 -2.38%
2022-05-25 0 1.260 1.210 1.260 1.190 1.270 400,000 489,640 1.2241 1.142 1.096 1.142 1.078 1.151 441,519 1.1090 5.00%
2022-05-24 0 1.200 1.170 1.210 1.180 1.270 208,000 249,960 1.2017 1.087 1.060 1.096 1.069 1.151 229,590 1.0887 0.00%
2022-05-23 0 1.200 1.180 1.210 1.190 1.230 436,000 524,240 1.2024 1.087 1.069 1.096 1.078 1.114 481,255 1.0893 0.00%
2022-05-20 0 1.200 1.190 1.210 1.200 1.230 180,000 219,280 1.2182 1.087 1.078 1.096 1.087 1.114 198,683 1.1037 -0.83%
2022-05-19 0 1.210 1.200 1.220 1.200 1.270 180,000 221,840 1.2324 1.096 1.087 1.105 1.087 1.151 198,683 1.1166 0.00%
2022-05-18 0 1.210 1.200 1.220 1.240 1.300 40,000 50,800 1.2700 1.096 1.087 1.105 1.123 1.178 44,152 1.1506 -2.42%
2022-05-17 0 1.240 1.200 1.250 1.310 1.310 28,000 36,440 1.3014 1.123 1.087 1.132 1.187 1.187 30,906 1.1790 0.00%
2022-05-16 0 1.240 1.230 1.300 1.240 1.350 208,000 266,840 1.2829 1.123 1.114 1.178 1.123 1.223 229,590 1.1622 -3.12%
2022-05-13 0 1.280 1.270 1.300 1.280 1.360 212,000 280,000 1.3208 1.160 1.151 1.178 1.160 1.232 234,005 1.1966 -3.03%
2022-05-12 0 1.320 1.280 1.330 1.310 1.360 400,000 529,120 1.3228 1.196 1.160 1.205 1.187 1.232 441,519 1.1984 0.76%
2022-05-11 0 1.310 1.260 1.320 1.340 1.360 16,000 21,600 1.3500 1.187 1.142 1.196 1.214 1.232 17,661 1.2231 -0.76%
2022-05-10 0 1.320 1.310 1.320 1.360 1.410 92,000 125,920 1.3687 1.196 1.187 1.196 1.232 1.277 101,549 1.2400 -3.65%
2022-05-06 0 1.370 1.330 1.380 1.370 1.390 180,000 247,920 1.3773 1.241 1.205 1.250 1.241 1.259 198,683 1.2478 -0.72%
2022-05-05 0 1.380 1.350 1.380 1.380 1.390 196,000 271,120 1.3833 1.250 1.223 1.250 1.250 1.259 216,344 1.2532 -0.72%
2022-05-04 0 1.390 1.350 1.390 1.390 1.410 200,000 278,200 1.3910 1.259 1.223 1.259 1.259 1.277 220,759 1.2602 1.46%
2022-05-03 0 1.370 1.330 1.380 1.340 1.420 900,000 1,209,720 1.3441 1.241 1.205 1.250 1.214 1.286 993,417 1.2177 2.24%
2022-04-29 0 1.340 1.320 1.350 1.340 1.360 532,000 717,520 1.3487 1.214 1.196 1.223 1.214 1.232 587,220 1.2219 -0.74%
2022-04-28 0 1.350 1.290 1.350 1.270 1.380 332,000 448,480 1.3508 1.223 1.169 1.223 1.151 1.250 366,461 1.2238 3.05%
2022-04-27 0 1.310 1.290 1.320 1.300 1.400 44,000 59,400 1.3500 1.187 1.169 1.196 1.178 1.268 48,567 1.2231 -2.24%
2022-04-26 0 1.340 1.330 1.350 1.320 1.360 172,000 229,640 1.3351 1.214 1.205 1.223 1.196 1.232 189,853 1.2096 -1.47%
2022-04-25 0 1.360 1.300 1.360 - - 0 0 - 1.232 1.178 1.232 - - 0 - -1.45%
2022-04-22 0 1.380 1.280 1.380 1.380 1.400 60,000 83,600 1.3933 1.250 1.160 1.250 1.250 1.268 66,228 1.2623 1.47%
2022-04-21 0 1.360 1.300 1.370 1.390 1.390 8,000 11,120 1.3900 1.232 1.178 1.241 1.259 1.259 8,830 1.2593 -0.73%
2022-04-20 0 1.370 1.360 1.380 1.370 1.450 440,000 612,480 1.3920 1.241 1.232 1.250 1.241 1.314 485,671 1.2611 -2.84%
2022-04-19 0 1.410 1.390 1.420 1.410 1.460 148,000 211,440 1.4286 1.277 1.259 1.286 1.277 1.323 163,362 1.2943 -2.08%
2022-04-14 0 1.440 1.380 1.450 1.440 1.450 260,000 374,720 1.4412 1.305 1.250 1.314 1.305 1.314 286,987 1.3057 -1.37%
2022-04-13 0 1.460 1.400 1.460 1.350 1.470 340,000 471,920 1.3880 1.323 1.268 1.323 1.223 1.332 375,291 1.2575 5.80%
2022-04-12 0 1.380 1.360 1.380 1.380 1.400 100,000 139,600 1.3960 1.250 1.232 1.250 1.250 1.268 110,380 1.2647 0.00%
2022-04-11 0 1.380 1.320 1.380 1.240 1.380 292,000 384,360 1.3163 1.250 1.196 1.250 1.123 1.250 322,309 1.1925 7.81%
2022-04-08 0 1.280 1.270 1.320 1.280 1.350 96,000 125,520 1.3075 1.160 1.151 1.196 1.160 1.223 105,965 1.1845 -3.03%
2022-04-07 0 1.320 1.300 1.340 1.310 1.440 104,000 139,960 1.3458 1.196 1.178 1.214 1.187 1.305 114,795 1.2192 -4.35%
2022-04-06 0 1.380 1.370 1.400 1.380 1.440 100,000 140,080 1.4008 1.250 1.241 1.268 1.250 1.305 110,380 1.2691 -0.72%
2022-04-04 0 1.390 1.380 1.480 1.390 1.540 488,000 705,960 1.4466 1.259 1.250 1.341 1.259 1.395 538,653 1.3106 -6.71%
2022-04-01 0 1.490 1.440 1.490 1.340 1.490 724,000 1,042,520 1.4399 1.350 1.305 1.350 1.214 1.350 799,149 1.3045 12.03%
2022-03-31 0 1.330 1.310 1.340 1.250 1.390 820,000 1,083,720 1.3216 1.205 1.187 1.214 1.132 1.259 905,113 1.1973 6.40%
2022-03-30 0 1.250 1.240 1.250 1.160 1.280 900,000 1,080,320 1.2004 1.132 1.123 1.132 1.051 1.160 993,417 1.0875 8.70%
2022-03-29 0 1.150 1.130 1.160 1.140 1.170 376,000 433,720 1.1535 1.042 1.024 1.051 1.033 1.060 415,028 1.0450 0.88%
2022-03-28 0 1.140 1.110 1.160 1.120 1.170 344,000 394,080 1.1456 1.033 1.006 1.051 1.015 1.060 379,706 1.0379 0.00%
2022-03-25 0 1.140 1.110 1.150 1.130 1.170 248,000 286,400 1.1548 1.033 1.006 1.042 1.024 1.060 273,742 1.0462 -0.87%
2022-03-24 0 1.150 1.150 1.160 1.130 1.160 288,000 330,920 1.1490 1.042 1.042 1.051 1.024 1.051 317,894 1.0410 2.68%
2022-03-23 0 1.120 1.090 1.120 1.100 1.130 508,000 567,440 1.1170 1.015 0.988 1.015 0.997 1.024 560,729 1.0120 -0.88%
2022-03-22 0 1.130 1.100 1.140 1.120 1.150 332,000 375,200 1.1301 1.024 0.997 1.033 1.015 1.042 366,461 1.0238 2.73%
2022-03-21 0 1.100 1.050 1.110 0.990 1.130 940,000 993,440 1.0569 0.997 0.951 1.006 0.897 1.024 1,037,569 0.9575 8.91%
2022-03-18 0 1.010 1.000 1.010 1.010 1.070 80,000 82,520 1.0315 0.915 0.906 0.915 0.915 0.969 88,304 0.9345 0.00%
2022-03-17 0 1.010 1.000 1.010 1.010 1.040 176,000 179,040 1.0173 0.915 0.906 0.915 0.915 0.942 194,268 0.9216 -1.94%
2022-03-16 0 1.030 1.000 1.050 1.030 1.100 300,000 313,880 1.0463 0.933 0.906 0.951 0.933 0.997 331,139 0.9479 4.04%
2022-03-15 0 0.990 0.980 1.010 0.990 1.080 20,000 20,640 1.0320 0.897 0.888 0.915 0.897 0.978 22,076 0.9350 -6.60%
2022-03-14 0 1.060 1.030 1.090 1.040 1.170 60,000 65,200 1.0867 0.960 0.933 0.988 0.942 1.060 66,228 0.9845 -7.83%
2022-03-11 0 1.150 1.070 1.190 1.120 1.160 304,000 341,320 1.1228 1.042 0.969 1.078 1.015 1.051 335,554 1.0172 2.68%
2022-03-10 0 1.120 1.050 1.200 1.090 1.140 148,000 163,760 1.1065 1.015 0.951 1.087 0.988 1.033 163,362 1.0024 0.90%
2022-03-09 0 1.110 1.020 1.110 1.110 1.140 28,000 31,320 1.1186 1.006 0.924 1.006 1.006 1.033 30,906 1.0134 1.83%
2022-03-08 0 1.090 1.040 1.120 1.070 1.120 44,000 49,080 1.1155 0.988 0.942 1.015 0.969 1.015 48,567 1.0106 2.83%
2022-03-07 0 1.060 1.030 1.080 1.050 1.080 312,000 332,400 1.0654 0.960 0.933 0.978 0.951 0.978 344,385 0.9652 0.00%
2022-03-04 0 1.060 1.040 1.080 1.050 1.120 88,000 95,640 1.0868 0.960 0.942 0.978 0.951 1.015 97,134 0.9846 -1.85%
2022-03-03 0 1.080 1.060 1.150 1.100 1.140 32,000 35,520 1.1100 0.978 0.960 1.042 0.997 1.033 35,322 1.0056 0.93%
2022-03-02 0 1.070 1.050 1.110 1.070 1.100 36,000 39,400 1.0944 0.969 0.951 1.006 0.969 0.997 39,737 0.9915 0.00%
2022-03-01 0 1.070 1.050 1.140 1.070 1.070 20,000 21,400 1.0700 0.969 0.951 1.033 0.969 0.969 22,076 0.9694 -1.83%
2022-02-28 0 1.090 1.070 1.100 - - 0 0 - 0.988 0.969 0.997 - - 0 - -1.80%
2022-02-25 0 1.110 1.070 1.210 - - 0 0 - 1.006 0.969 1.096 - - 0 - 0.00%
2022-02-24 0 1.110 1.070 1.200 - - 0 0 - 1.006 0.969 1.087 - - 0 - 0.00%
2022-02-23 0 1.110 1.090 1.180 1.100 1.150 212,000 234,960 1.1083 1.006 0.988 1.069 0.997 1.042 234,005 1.0041 0.91%
2022-02-22 0 1.100 1.090 1.140 1.090 1.180 228,000 257,400 1.1289 0.997 0.988 1.033 0.988 1.069 251,666 1.0228 -4.35%
2022-02-21 0 1.150 1.130 1.200 1.130 1.190 528,000 610,560 1.1564 1.042 1.024 1.087 1.024 1.078 582,805 1.0476 -1.71%
2022-02-18 0 1.170 1.120 1.190 1.120 1.180 396,000 457,560 1.1555 1.060 1.015 1.078 1.015 1.069 437,104 1.0468 2.63%
2022-02-17 0 1.140 1.100 1.140 1.100 1.170 176,000 198,440 1.1275 1.033 0.997 1.033 0.997 1.060 194,268 1.0215 0.88%
2022-02-16 0 1.130 1.100 1.150 1.100 1.200 220,000 250,720 1.1396 1.024 0.997 1.042 0.997 1.087 242,835 1.0325 0.00%
2022-02-15 0 1.130 1.100 1.130 1.110 1.170 336,000 381,800 1.1363 1.024 0.997 1.024 1.006 1.060 370,876 1.0295 -1.74%
2022-02-14 0 1.150 1.090 1.140 1.110 1.150 248,000 280,840 1.1324 1.042 0.988 1.033 1.006 1.042 273,742 1.0259 1.77%
2022-02-11 0 1.130 1.070 1.140 1.070 1.140 324,000 358,320 1.1059 1.024 0.969 1.033 0.969 1.033 357,630 1.0019 0.00%
2022-02-10 0 1.130 1.090 1.140 1.120 1.130 392,000 442,760 1.1295 1.024 0.988 1.033 1.015 1.024 432,688 1.0233 0.00%
2022-02-09 0 1.130 1.080 1.130 1.100 1.130 480,000 537,600 1.1200 1.024 0.978 1.024 0.997 1.024 529,823 1.0147 0.89%
2022-02-08 0 1.120 1.080 1.120 1.110 1.130 440,000 493,640 1.1219 1.015 0.978 1.015 1.006 1.024 485,671 1.0164 4.67%
2022-02-07 0 1.070 1.040 1.080 1.050 1.070 540,000 577,000 1.0685 0.969 0.942 0.978 0.951 0.969 596,050 0.9680 -1.83%
2022-02-04 0 1.090 1.050 1.110 1.090 1.100 324,000 354,920 1.0954 0.988 0.951 1.006 0.988 0.997 357,630 0.9924 -1.80%
2022-01-31 0 1.110 1.070 1.110 1.090 1.130 200,000 219,680 1.0984 1.006 0.969 1.006 0.988 1.024 220,759 0.9951 3.74%
2022-01-28 0 1.070 1.030 1.070 1.010 1.130 1,644,000 1,699,200 1.0336 0.969 0.933 0.969 0.915 1.024 1,814,642 0.9364 -4.46%
2022-01-27 0 1.120 1.100 1.130 1.110 1.130 556,000 625,720 1.1254 1.015 0.997 1.024 1.006 1.024 613,711 1.0196 -0.88%
2022-01-26 0 1.130 1.090 1.140 1.100 1.130 740,000 824,040 1.1136 1.024 0.988 1.033 0.997 1.024 816,810 1.0089 1.80%
2022-01-25 0 1.110 1.070 1.110 1.090 1.110 908,000 998,840 1.1000 1.006 0.969 1.006 0.988 1.006 1,002,248 0.9966 0.00%
2022-01-24 0 1.110 1.070 1.120 1.080 1.130 640,000 695,960 1.0874 1.006 0.969 1.015 0.978 1.024 706,430 0.9852 0.00%
2022-01-21 0 1.110 1.060 1.110 1.110 1.110 140,000 155,400 1.1100 1.006 0.960 1.006 1.006 1.006 154,532 1.0056 2.78%
2022-01-20 0 1.080 1.030 1.080 1.040 1.110 564,000 595,760 1.0563 0.978 0.933 0.978 0.942 1.006 622,541 0.9570 -0.92%
2022-01-19 0 1.090 1.060 1.110 1.040 1.130 1,208,000 1,276,240 1.0565 0.988 0.960 1.006 0.942 1.024 1,333,387 0.9571 -3.54%
2022-01-18 0 1.130 1.050 1.140 1.130 1.140 208,000 235,280 1.1312 1.024 0.951 1.033 1.024 1.033 229,590 1.0248 -0.88%
2022-01-17 0 1.140 1.050 1.140 1.080 1.140 256,000 289,280 1.1300 1.033 0.951 1.033 0.978 1.033 282,572 1.0237 3.64%
2022-01-14 0 1.100 1.040 1.110 1.090 1.100 48,000 52,560 1.0950 0.997 0.942 1.006 0.988 0.997 52,982 0.9920 0.00%
2022-01-13 0 1.100 1.080 1.110 1.090 1.140 260,000 289,640 1.1140 0.997 0.978 1.006 0.988 1.033 286,987 1.0092 -3.51%
2022-01-12 0 1.140 1.070 1.150 1.080 1.150 244,000 272,360 1.1162 1.033 0.969 1.042 0.978 1.042 269,326 1.0113 2.70%
2022-01-11 0 1.110 1.090 1.110 1.100 1.130 356,000 394,400 1.1079 1.006 0.988 1.006 0.997 1.024 392,952 1.0037 -3.48%
2022-01-10 0 1.150 1.050 1.150 1.080 1.150 244,000 269,560 1.1048 1.042 0.951 1.042 0.978 1.042 269,326 1.0009 4.55%
2022-01-07 0 1.100 1.080 1.160 1.080 1.180 1,372,000 1,511,320 1.1015 0.997 0.978 1.051 0.978 1.069 1,514,409 0.9980 -3.51%
2022-01-06 0 1.140 1.100 1.150 1.120 1.170 572,000 642,600 1.1234 1.033 0.997 1.042 1.015 1.060 631,372 1.0178 -2.56%
2022-01-05 0 1.170 1.120 1.180 1.150 1.190 1,364,000 1,583,920 1.1612 1.060 1.015 1.069 1.042 1.078 1,505,579 1.0520 -2.50%
2022-01-04 0 1.200 1.130 1.200 1.160 1.200 396,000 465,560 1.1757 1.087 1.024 1.087 1.051 1.087 437,104 1.0651 2.56%
2022-01-03 0 1.170 1.140 1.170 1.150 1.210 768,000 898,720 1.1702 1.060 1.033 1.060 1.042 1.096 847,716 1.0602 1.74%
2021-12-31 0 1.150 1.120 1.150 1.150 1.160 92,000 106,280 1.1552 1.042 1.015 1.042 1.042 1.051 101,549 1.0466 -1.71%
2021-12-30 0 1.170 1.120 1.170 1.130 1.190 1,056,000 1,226,920 1.1619 1.060 1.015 1.060 1.024 1.078 1,165,610 1.0526 1.74%
2021-12-29 0 1.150 1.100 1.120 1.090 1.190 556,000 635,720 1.1434 1.042 0.997 1.015 0.988 1.078 613,711 1.0359 -3.36%
2021-12-28 0 1.190 1.190 1.230 1.190 1.350 388,000 479,480 1.2358 1.078 1.078 1.114 1.078 1.223 428,273 1.1196 -5.56%
2021-12-24 0 1.260 1.230 1.270 1.250 1.320 504,000 640,800 1.2714 1.142 1.114 1.151 1.132 1.196 556,314 1.1519 -0.79%
2021-12-23 0 1.270 1.260 1.300 1.270 1.360 292,000 386,880 1.3249 1.151 1.142 1.178 1.151 1.232 322,309 1.2003 -1.55%
2021-12-22 0 1.290 1.230 1.280 1.230 1.340 476,000 610,040 1.2816 1.169 1.114 1.160 1.114 1.214 525,407 1.1611 0.00%
2021-12-21 0 1.290 1.240 1.300 1.250 1.370 320,000 419,880 1.3121 1.169 1.123 1.178 1.132 1.241 353,215 1.1887 4.03%
2021-12-20 0 1.240 1.230 1.250 1.230 1.330 488,000 609,360 1.2487 1.123 1.114 1.132 1.114 1.205 538,653 1.1313 -7.46%
2021-12-17 0 1.340 1.320 1.360 1.330 1.400 76,000 103,400 1.3605 1.214 1.196 1.232 1.205 1.268 83,889 1.2326 -2.19%
2021-12-16 0 1.370 1.350 1.380 1.340 1.420 232,000 318,520 1.3729 1.241 1.223 1.250 1.214 1.286 256,081 1.2438 -3.52%
2021-12-15 0 1.420 1.380 1.420 1.360 1.510 988,000 1,425,280 1.4426 1.286 1.250 1.286 1.232 1.368 1,090,551 1.3069 -0.70%
2021-12-14 0 1.430 1.390 1.400 1.400 1.470 600,000 872,320 1.4539 1.296 1.259 1.268 1.268 1.332 662,278 1.3172 -0.69%
2021-12-13 0 1.440 1.420 1.450 1.430 1.480 1,020,000 1,491,360 1.4621 1.305 1.286 1.314 1.296 1.341 1,125,873 1.3246 1.41%
2021-12-10 0 1.420 1.420 1.440 1.400 1.640 216,000 320,120 1.4820 1.286 1.286 1.305 1.268 1.486 238,420 1.3427 -3.40%
2021-12-09 0 1.470 1.440 1.480 1.440 1.530 292,000 433,560 1.4848 1.332 1.305 1.341 1.305 1.386 322,309 1.3452 0.00%
2021-12-08 0 1.470 1.440 1.480 1.470 1.500 304,000 450,160 1.4808 1.332 1.305 1.341 1.332 1.359 335,554 1.3415 2.08%
2021-12-07 0 1.440 1.380 - 1.390 1.440 172,000 244,840 1.4235 1.305 1.250 - 1.259 1.305 189,853 1.2896 2.86%
2021-12-06 0 1.400 1.370 1.420 1.370 1.460 88,000 125,640 1.4277 1.268 1.241 1.286 1.241 1.323 97,134 1.2935 -0.71%
2021-12-03 0 1.410 1.380 1.410 1.400 1.500 136,000 197,640 1.4532 1.277 1.250 1.277 1.268 1.359 150,116 1.3166 -2.76%
2021-12-02 0 1.450 1.410 1.460 1.440 1.480 304,000 444,520 1.4622 1.314 1.277 1.323 1.305 1.341 335,554 1.3247 2.11%
2021-12-01 0 1.420 1.400 1.450 1.400 1.450 296,000 418,800 1.4149 1.286 1.268 1.314 1.268 1.314 326,724 1.2818 -3.40%
2021-11-30 0 1.470 1.460 1.480 1.470 1.560 36,000 54,320 1.5089 1.332 1.323 1.341 1.332 1.413 39,737 1.3670 -3.29%
2021-11-29 0 1.520 1.480 1.520 1.480 1.640 192,000 296,680 1.5452 1.377 1.341 1.377 1.341 1.486 211,929 1.3999 -1.30%
2021-11-26 0 1.540 1.540 1.550 1.540 1.570 136,000 211,120 1.5524 1.395 1.395 1.404 1.395 1.422 150,116 1.4064 -1.28%
2021-11-25 0 1.560 1.500 1.560 1.540 1.590 588,000 908,120 1.5444 1.413 1.359 1.413 1.395 1.440 649,033 1.3992 1.30%
2021-11-24 0 1.540 1.480 1.550 1.490 1.630 332,000 507,880 1.5298 1.395 1.341 1.404 1.350 1.477 366,461 1.3859 1.32%
2021-11-23 0 1.520 1.520 1.550 1.500 1.590 452,000 699,120 1.5467 1.377 1.377 1.404 1.359 1.440 498,916 1.4013 -3.18%
2021-11-22 0 1.570 1.530 1.600 1.490 1.610 440,000 674,480 1.5329 1.422 1.386 1.450 1.350 1.459 485,671 1.3888 2.61%
2021-11-19 0 1.530 1.520 1.540 1.530 1.650 244,000 378,360 1.5507 1.386 1.377 1.395 1.386 1.495 269,326 1.4048 -2.55%
2021-11-18 0 1.570 1.550 1.580 1.550 1.700 124,000 199,280 1.6071 1.422 1.404 1.431 1.404 1.540 136,871 1.4560 1.29%
2021-11-17 0 1.550 1.550 1.590 1.550 1.730 704,000 1,117,200 1.5869 1.404 1.404 1.440 1.404 1.567 777,073 1.4377 -6.63%
2021-11-16 0 1.660 1.650 1.720 1.600 1.750 2,364,000 4,010,360 1.6964 1.504 1.495 1.558 1.450 1.585 2,609,376 1.5369 1.22%
2021-11-15 0 1.640 1.620 1.650 1.620 1.780 296,000 499,480 1.6874 1.486 1.468 1.495 1.468 1.613 326,724 1.5288 -5.75%
2021-11-12 0 1.740 1.710 1.750 1.720 1.800 204,000 355,040 1.7404 1.576 1.549 1.585 1.558 1.631 225,175 1.5767 0.58%
2021-11-11 0 1.730 1.700 1.740 1.710 1.740 792,000 1,363,480 1.7216 1.567 1.540 1.576 1.549 1.576 874,207 1.5597 -2.26%
2021-11-10 0 1.770 1.750 1.790 1.750 1.840 236,000 421,160 1.7846 1.604 1.585 1.622 1.585 1.667 260,496 1.6168 -0.56%
2021-11-09 0 1.780 1.760 1.780 1.760 1.830 448,000 808,880 1.8055 1.613 1.594 1.613 1.594 1.658 494,501 1.6357 -2.20%
2021-11-08 0 1.820 1.810 1.830 1.820 1.850 500,000 912,720 1.8254 1.649 1.640 1.658 1.649 1.676 551,898 1.6538 -1.09%
2021-11-05 0 1.840 1.830 1.870 1.840 1.950 2,024,000 3,776,800 1.8660 1.667 1.658 1.694 1.667 1.767 2,234,085 1.6905 -2.13%
2021-11-04 0 1.880 1.840 1.880 1.840 1.920 1,836,000 3,436,640 1.8718 1.703 1.667 1.703 1.667 1.739 2,026,571 1.6958 0.00%
2021-11-03 0 1.880 1.850 1.910 1.810 1.930 1,172,000 2,176,920 1.8574 1.703 1.676 1.730 1.640 1.749 1,293,650 1.6828 -0.53%
2021-11-02 0 1.890 1.860 1.890 1.810 1.930 900,000 1,694,480 1.8828 1.712 1.685 1.712 1.640 1.749 993,417 1.7057 0.00%
2021-11-01 0 1.890 1.860 1.890 1.830 1.910 692,000 1,283,320 1.8545 1.712 1.685 1.712 1.658 1.730 763,827 1.6801 -0.53%
2021-10-29 0 1.900 1.860 1.900 1.870 1.930 600,000 1,139,560 1.8993 1.721 1.685 1.721 1.694 1.749 662,278 1.7207 1.06%
2021-10-28 0 1.880 1.840 1.890 1.850 1.940 528,000 988,840 1.8728 1.703 1.667 1.712 1.676 1.758 582,805 1.6967 0.53%
2021-10-27 0 1.870 1.850 1.900 1.860 1.950 348,000 653,640 1.8783 1.694 1.676 1.721 1.685 1.767 384,121 1.7016 -1.06%
2021-10-26 0 1.890 1.870 1.900 1.870 1.970 424,000 816,080 1.9247 1.712 1.694 1.721 1.694 1.785 468,010 1.7437 1.61%
2021-10-25 0 1.860 1.860 1.900 1.860 1.980 736,000 1,378,440 1.8729 1.685 1.685 1.721 1.685 1.794 812,395 1.6968 -3.63%
2021-10-22 0 1.930 1.910 1.930 1.920 2.050 340,000 672,400 1.9776 1.749 1.730 1.749 1.739 1.857 375,291 1.7917 -2.53%
2021-10-21 0 1.980 1.960 1.990 1.980 2.010 416,000 828,200 1.9909 1.794 1.776 1.803 1.794 1.821 459,180 1.8037 -0.50%
2021-10-20 0 1.990 1.950 1.990 1.980 2.010 1,164,000 2,310,720 1.9852 1.803 1.767 1.803 1.794 1.821 1,284,820 1.7985 2.58%
2021-10-19 0 1.940 1.940 1.990 1.940 2.020 580,000 1,152,680 1.9874 1.758 1.758 1.803 1.758 1.830 640,202 1.8005 -1.52%
2021-10-18 0 1.970 1.960 2.000 1.970 2.080 1,468,000 2,901,440 1.9765 1.785 1.776 1.812 1.785 1.884 1,620,374 1.7906 2.07%
2021-10-15 0 1.930 1.930 2.030 1.800 1.950 384,000 718,160 1.8702 1.749 1.749 1.839 1.631 1.767 423,858 1.6943 4.32%
2021-10-12 0 1.850 1.830 1.850 1.840 1.870 268,000 498,960 1.8618 1.676 1.658 1.676 1.667 1.694 295,818 1.6867 -1.07%
2021-10-11 0 1.870 1.820 1.870 1.790 1.880 520,000 959,160 1.8445 1.694 1.649 1.694 1.622 1.703 573,974 1.6711 5.65%
2021-10-08 0 1.770 1.750 1.780 1.740 1.840 364,000 641,560 1.7625 1.604 1.585 1.613 1.576 1.667 401,782 1.5968 -1.67%
2021-10-07 0 1.800 1.780 1.800 1.780 1.850 236,000 424,360 1.7981 1.631 1.613 1.631 1.613 1.676 260,496 1.6290 0.00%
2021-10-06 0 1.800 1.780 1.800 1.790 1.830 524,000 941,000 1.7958 1.631 1.613 1.631 1.622 1.658 578,390 1.6269 -2.17%
2021-10-05 0 1.840 1.830 1.850 1.840 1.860 352,000 653,520 1.8566 1.667 1.658 1.676 1.667 1.685 388,537 1.6820 -2.13%
2021-10-04 0 1.880 1.830 1.890 1.840 1.900 288,000 535,040 1.8578 1.703 1.658 1.712 1.667 1.721 317,894 1.6831 2.17%
2021-09-30 0 1.840 1.820 1.850 1.830 1.900 492,000 908,160 1.8459 1.667 1.649 1.676 1.658 1.721 543,068 1.6723 -1.08%
2021-09-29 0 1.860 1.820 1.860 1.830 1.870 1,892,000 3,484,840 1.8419 1.685 1.649 1.685 1.658 1.694 2,088,384 1.6687 1.64%
2021-09-28 0 1.830 1.810 1.830 1.830 1.890 1,308,000 2,406,040 1.8395 1.658 1.640 1.658 1.658 1.712 1,443,766 1.6665 0.55%
2021-09-27 0 1.820 1.800 1.830 1.800 1.860 2,308,000 4,180,400 1.8113 1.649 1.631 1.658 1.631 1.685 2,547,563 1.6409 1.11%
2021-09-24 0 1.800 1.760 1.810 1.740 1.890 328,000 589,080 1.7960 1.631 1.594 1.640 1.576 1.712 362,045 1.6271 -4.26%
2021-09-23 0 1.880 1.830 1.900 1.860 1.890 688,000 1,298,800 1.8878 1.703 1.658 1.721 1.685 1.712 759,412 1.7103 1.62%
2021-09-21 0 1.850 1.810 1.900 1.840 1.860 220,000 406,640 1.8484 1.676 1.640 1.721 1.667 1.685 242,835 1.6746 0.54%
2021-09-20 0 1.840 1.820 1.840 1.830 1.900 204,000 376,040 1.8433 1.667 1.649 1.667 1.658 1.721 225,175 1.6700 0.55%
2021-09-17 0 1.830 1.820 1.850 1.830 1.880 228,000 422,240 1.8519 1.658 1.649 1.676 1.658 1.703 251,666 1.6778 -1.08%
2021-09-16 0 1.850 1.820 1.860 1.850 1.860 240,000 445,560 1.8565 1.676 1.649 1.685 1.676 1.685 264,911 1.6819 0.00%
2021-09-15 0 1.850 1.800 1.860 1.790 1.850 764,000 1,390,640 1.8202 1.676 1.631 1.685 1.622 1.676 843,301 1.6490 1.65%
2021-09-14 0 1.820 1.800 1.830 1.810 1.920 400,000 748,560 1.8714 1.649 1.631 1.658 1.640 1.739 441,519 1.6954 -5.21%
2021-09-13 0 1.920 1.910 1.930 1.920 2.020 124,000 241,640 1.9487 1.739 1.730 1.749 1.739 1.830 136,871 1.7655 -4.00%
2021-09-10 0 2.000 1.980 2.010 1.990 2.050 276,000 554,760 2.0100 1.812 1.794 1.821 1.803 1.857 304,648 1.8210 1.01%
2021-09-09 0 1.980 1.980 2.030 1.980 2.060 296,000 599,840 2.0265 1.794 1.794 1.839 1.794 1.866 326,724 1.8359 -1.49%
2021-09-08 0 2.010 1.960 1.970 1.950 2.040 440,000 869,880 1.9770 1.821 1.776 1.785 1.767 1.848 485,671 1.7911 -0.50%
2021-09-07 0 2.020 1.980 2.030 1.980 2.040 248,000 498,240 2.0090 1.830 1.794 1.839 1.794 1.848 273,742 1.8201 1.00%
2021-09-06 0 2.000 1.990 2.180 1.920 2.000 2,500,000 4,959,800 1.9839 1.812 1.803 1.975 1.739 1.812 2,759,492 1.7974 3.09%
2021-09-03 0 1.940 1.810 1.950 1.770 1.940 1,996,000 3,722,960 1.8652 1.758 1.640 1.767 1.604 1.758 2,203,179 1.6898 9.60%
2021-09-02 0 1.770 1.740 1.770 1.760 1.800 252,000 447,040 1.7740 1.604 1.576 1.604 1.594 1.631 278,157 1.6072 0.00%
2021-09-01 0 1.770 1.750 1.770 1.770 1.790 204,000 363,600 1.7824 1.604 1.585 1.604 1.604 1.622 225,175 1.6147 0.00%
2021-08-31 0 1.770 1.760 1.770 1.770 1.790 384,000 684,920 1.7836 1.604 1.594 1.604 1.604 1.622 423,858 1.6159 0.00%
2021-08-30 0 1.770 1.700 1.770 1.790 1.790 8,000 14,320 1.7900 1.604 1.540 1.604 1.622 1.622 8,830 1.6217 0.57%
2021-08-27 0 1.760 1.690 1.770 1.750 1.780 192,000 338,880 1.7650 1.594 1.531 1.604 1.585 1.613 211,929 1.5990 2.92%
2021-08-26 0 1.710 1.700 1.710 1.710 1.800 72,000 127,120 1.7656 1.549 1.540 1.549 1.549 1.631 79,473 1.5995 -2.29%
2021-08-25 0 1.750 1.720 1.780 - - 0 0 - 1.585 1.558 1.613 - - 0 - 0.00%
2021-08-24 0 1.750 1.720 1.790 1.770 1.770 36,000 63,720 1.7700 1.585 1.558 1.622 1.604 1.604 39,737 1.6036 -0.57%
2021-08-23 0 1.760 1.720 1.810 1.760 1.820 132,000 238,080 1.8036 1.594 1.558 1.640 1.594 1.649 145,701 1.6340 0.57%
2021-08-20 0 1.750 1.720 1.790 1.750 1.800 568,000 994,400 1.7507 1.585 1.558 1.622 1.585 1.631 626,957 1.5861 0.00%
2021-08-19 0 1.750 1.730 1.830 1.730 1.850 36,000 65,240 1.8122 1.585 1.567 1.658 1.567 1.676 39,737 1.6418 0.00%
2021-08-18 0 1.750 1.720 1.770 1.730 1.770 104,000 182,000 1.7500 1.585 1.558 1.604 1.567 1.604 114,795 1.5854 0.00%
2021-08-17 0 1.750 1.740 1.790 1.750 1.820 168,000 301,640 1.7955 1.585 1.576 1.622 1.585 1.649 185,438 1.6266 -4.37%
2021-08-16 0 1.830 1.800 1.950 1.830 1.850 144,000 264,800 1.8389 1.658 1.631 1.767 1.658 1.676 158,947 1.6660 0.00%
2021-08-13 0 1.830 1.810 1.830 1.830 1.840 312,000 571,480 1.8317 1.658 1.640 1.658 1.658 1.667 344,385 1.6594 -0.54%
2021-08-12 0 1.840 1.820 1.870 1.840 1.860 216,000 398,640 1.8456 1.667 1.649 1.694 1.667 1.685 238,420 1.6720 -1.08%
2021-08-11 0 1.860 1.830 1.900 1.850 1.900 112,000 210,040 1.8754 1.685 1.658 1.721 1.676 1.721 123,625 1.6990 0.00%
2021-08-10 0 1.860 1.830 1.870 1.820 1.880 336,000 623,200 1.8548 1.685 1.658 1.694 1.649 1.703 370,876 1.6803 0.54%
2021-08-09 0 1.850 1.790 1.860 1.790 1.980 540,000 998,800 1.8496 1.676 1.622 1.685 1.622 1.794 596,050 1.6757 -6.57%
2021-08-06 0 1.980 1.950 1.990 1.980 2.140 1,044,000 2,175,200 2.0835 1.794 1.767 1.803 1.794 1.939 1,152,364 1.8876 -2.46%
2021-08-05 0 2.030 2.020 2.050 1.930 2.030 544,000 1,076,360 1.9786 1.839 1.830 1.857 1.749 1.839 600,466 1.7925 3.57%
2021-08-04 0 1.960 1.920 1.970 1.890 1.970 540,000 1,034,920 1.9165 1.776 1.739 1.785 1.712 1.785 596,050 1.7363 2.62%
2021-08-03 0 1.910 1.880 1.920 1.880 1.940 2,088,000 3,973,200 1.9029 1.730 1.703 1.739 1.703 1.758 2,304,728 1.7239 0.53%
2021-08-02 0 1.900 1.890 1.920 1.860 1.970 656,000 1,266,120 1.9301 1.721 1.712 1.739 1.685 1.785 724,091 1.7486 -4.04%
2021-07-30 0 1.980 1.980 2.020 1.870 1.970 556,000 1,064,480 1.9145 1.794 1.794 1.830 1.694 1.785 613,711 1.7345 5.88%
2021-07-29 0 1.870 1.830 1.920 1.860 1.920 1,344,000 2,536,440 1.8872 1.694 1.658 1.739 1.685 1.739 1,483,503 1.7098 -1.06%
2021-07-28 0 1.890 1.940 2.020 1.890 2.010 1,188,000 2,273,920 1.9141 1.712 1.758 1.830 1.712 1.821 1,311,311 1.7341 -1.05%
2021-07-27 0 1.910 1.870 1.920 1.880 1.920 584,000 1,112,960 1.9058 1.730 1.694 1.739 1.703 1.739 644,617 1.7265 0.00%
2021-07-26 0 1.910 1.880 1.920 1.870 1.920 616,000 1,159,880 1.8829 1.730 1.703 1.739 1.694 1.739 679,939 1.7059 1.60%
2021-07-23 0 1.880 1.850 1.880 1.850 1.920 708,000 1,336,440 1.8876 1.703 1.676 1.703 1.676 1.739 781,488 1.7101 2.73%
2021-07-22 0 1.830 1.790 1.830 1.830 1.880 748,000 1,385,560 1.8524 1.658 1.622 1.658 1.658 1.703 825,640 1.6782 -0.54%
2021-07-21 0 1.840 1.840 1.860 1.830 1.900 860,000 1,593,840 1.8533 1.667 1.667 1.685 1.658 1.721 949,265 1.6790 -3.16%
2021-07-20 0 1.900 1.880 1.900 1.860 1.950 676,000 1,285,840 1.9021 1.721 1.703 1.721 1.685 1.767 746,167 1.7233 -0.52%
2021-07-19 0 1.910 1.880 1.970 1.880 1.920 788,000 1,503,000 1.9074 1.730 1.703 1.785 1.703 1.739 869,792 1.7280 -2.55%
2021-07-16 0 1.960 1.950 1.960 1.960 2.000 576,000 1,137,080 1.9741 1.776 1.767 1.776 1.776 1.812 635,787 1.7885 -1.51%
2021-07-15 0 1.990 1.900 1.990 1.890 2.030 724,000 1,398,400 1.9315 1.803 1.721 1.803 1.712 1.839 799,149 1.7499 3.11%
2021-07-14 0 1.930 1.930 1.950 1.930 1.970 604,000 1,176,840 1.9484 1.749 1.749 1.767 1.749 1.785 666,693 1.7652 -2.53%
2021-07-13 0 1.980 1.940 1.990 1.940 1.990 680,000 1,339,560 1.9699 1.794 1.758 1.803 1.758 1.803 750,582 1.7847 -0.50%
2021-07-12 0 1.990 1.950 2.000 1.980 2.050 720,000 1,445,040 2.0070 1.803 1.767 1.812 1.794 1.857 794,734 1.8183 -0.50%
2021-07-09 0 2.000 1.980 2.000 1.980 2.030 644,000 1,291,680 2.0057 1.812 1.794 1.812 1.794 1.839 710,845 1.8171 2.04%
2021-07-08 0 1.960 1.950 1.990 1.940 2.050 1,408,000 2,839,080 2.0164 1.776 1.767 1.803 1.758 1.857 1,554,146 1.8268 -2.00%
2021-07-07 0 2.000 1.980 2.020 2.000 2.040 632,000 1,271,320 2.0116 1.812 1.794 1.830 1.812 1.848 697,600 1.8224 -0.50%
2021-07-06 0 2.010 1.990 2.010 2.000 2.100 544,000 1,108,320 2.0374 1.821 1.803 1.821 1.812 1.903 600,466 1.8458 -3.83%
2021-07-05 0 2.090 2.050 2.110 2.090 2.100 556,000 1,164,720 2.0948 1.893 1.857 1.912 1.893 1.903 613,711 1.8978 -0.48%
2021-07-02 0 2.100 2.080 2.100 2.040 2.100 656,000 1,357,440 2.0693 1.903 1.884 1.903 1.848 1.903 724,091 1.8747 1.45%
2021-06-30 0 2.070 2.040 2.090 2.040 2.070 908,000 1,856,480 2.0446 1.875 1.848 1.893 1.848 1.875 1,002,248 1.8523 1.97%
2021-06-29 0 2.030 2.020 2.040 2.030 2.100 200,000 412,560 2.0628 1.839 1.830 1.848 1.839 1.903 220,759 1.8688 -1.46%
2021-06-28 0 2.060 2.030 2.060 2.060 2.100 92,000 191,280 2.0791 1.866 1.839 1.866 1.866 1.903 101,549 1.8836 1.98%
2021-06-25 0 2.020 2.010 2.020 1.990 2.100 252,000 504,880 2.0035 1.830 1.821 1.830 1.803 1.903 278,157 1.8151 -2.42%
2021-06-24 0 2.070 2.070 2.080 2.070 2.140 72,000 149,320 2.0739 1.875 1.875 1.884 1.875 1.939 79,473 1.8789 -0.96%
2021-06-23 0 2.090 2.060 2.090 2.070 2.190 328,000 695,600 2.1207 1.893 1.866 1.893 1.875 1.984 362,045 1.9213 0.00%
2021-06-22 0 2.090 2.080 2.100 2.060 2.140 500,000 1,049,680 2.0994 1.893 1.884 1.903 1.866 1.939 551,898 1.9019 -0.48%
2021-06-21 0 2.100 2.080 2.110 2.090 2.170 456,000 974,040 2.1361 1.903 1.884 1.912 1.893 1.966 503,331 1.9352 -1.41%
2021-06-18 0 2.130 2.100 2.140 2.110 2.220 564,000 1,205,800 2.1379 1.930 1.903 1.939 1.912 2.011 622,541 1.9369 -1.39%
2021-06-17 0 2.160 2.130 2.170 2.140 2.240 420,000 912,680 2.1730 1.957 1.930 1.966 1.939 2.029 463,595 1.9687 -0.46%
2021-06-16 0 2.170 2.150 2.180 2.160 2.220 636,000 1,385,040 2.1777 1.966 1.948 1.975 1.957 2.011 702,015 1.9729 0.00%
2021-06-15 0 2.170 2.130 2.200 2.140 2.190 444,000 958,120 2.1579 1.966 1.930 1.993 1.939 1.984 490,086 1.9550 0.93%
2021-06-11 0 2.150 2.150 2.170 2.150 2.200 592,000 1,291,200 2.1811 1.948 1.948 1.966 1.948 1.993 653,448 1.9760 -1.38%
2021-06-10 0 2.180 2.170 2.190 2.120 2.310 746,000 1,634,840 2.1915 1.975 1.966 1.984 1.921 2.093 823,432 1.9854 -2.68%
2021-06-09 0 2.240 2.230 2.250 2.240 2.380 324,000 736,400 2.2728 2.029 2.020 2.038 2.029 2.156 357,630 2.0591 -2.18%
2021-06-08 0 2.290 2.260 2.300 2.230 2.320 424,000 967,440 2.2817 2.075 2.047 2.084 2.020 2.102 468,010 2.0671 0.00%
2021-06-07 0 2.290 2.220 2.340 2.190 2.390 1,000,000 2,229,040 2.2290 2.075 2.011 2.120 1.984 2.165 1,103,797 2.0194 -1.29%
2021-06-04 0 2.320 2.300 2.330 2.270 2.350 336,000 776,320 2.3105 2.102 2.084 2.111 2.057 2.129 370,876 2.0932 -0.43%
2021-06-03 0 2.330 2.290 2.330 2.290 2.470 732,000 1,702,560 2.3259 2.111 2.075 2.111 2.075 2.238 807,979 2.1072 1.75%
2021-06-02 0 2.290 2.240 2.300 2.220 2.410 2,200,000 5,120,680 2.3276 2.075 2.029 2.084 2.011 2.183 2,428,353 2.1087 -3.78%
2021-06-01 0 2.380 2.290 2.390 2.090 2.610 3,132,000 7,061,160 2.2545 2.156 2.075 2.165 1.893 2.365 3,457,092 2.0425 -2.06%
2021-05-31 0 2.430 2.410 2.420 2.420 2.950 1,672,000 4,422,080 2.6448 2.201 2.183 2.192 2.192 2.673 1,845,548 2.3961 -15.33%
2021-05-28 0 2.870 2.850 2.870 2.850 2.970 668,000 1,936,320 2.8987 2.600 2.582 2.600 2.582 2.691 737,336 2.6261 -0.69%
2021-05-27 0 2.890 2.900 2.940 2.890 3.030 592,000 1,736,680 2.9336 2.618 2.627 2.664 2.618 2.745 653,448 2.6577 -3.34%
2021-05-26 0 2.990 2.970 3.000 2.960 3.020 672,000 2,009,560 2.9904 2.709 2.691 2.718 2.682 2.736 741,752 2.7092 0.34%
2021-05-25 0 2.980 2.960 2.990 2.960 3.020 460,000 1,371,880 2.9823 2.700 2.682 2.709 2.682 2.736 507,747 2.7019 -0.67%
2021-05-24 0 3.000 2.960 3.020 2.950 3.010 652,000 1,947,400 2.9868 2.718 2.682 2.736 2.673 2.727 719,676 2.7059 1.35%
2021-05-21 0 2.960 2.950 2.980 2.950 3.000 808,000 2,402,600 2.9735 2.682 2.673 2.700 2.673 2.718 891,868 2.6939 -0.67%
2021-05-20 0 2.980 2.950 2.990 2.970 3.040 428,000 1,279,760 2.9901 2.700 2.673 2.709 2.691 2.754 472,425 2.7089 0.34%
2021-05-18 0 2.970 2.960 3.000 2.970 3.040 752,000 2,263,480 3.0099 2.691 2.682 2.718 2.691 2.754 830,055 2.7269 -0.67%
2021-05-17 0 2.990 2.980 3.000 2.980 3.050 696,000 2,091,360 3.0048 2.709 2.700 2.718 2.700 2.763 768,243 2.7223 0.00%
2021-05-14 0 2.990 2.970 3.000 2.940 3.020 744,000 2,217,680 2.9808 2.709 2.691 2.718 2.664 2.736 821,225 2.7005 -0.33%
2021-05-13 0 3.000 2.980 3.010 2.990 3.040 516,000 1,549,560 3.0030 2.718 2.700 2.727 2.709 2.754 569,559 2.7206 -0.33%
2021-05-12 0 3.010 2.990 3.020 3.000 3.070 680,000 2,047,600 3.0112 2.727 2.709 2.736 2.718 2.781 750,582 2.7280 -0.33%
2021-05-11 0 3.020 2.990 3.020 3.000 3.040 468,000 1,411,600 3.0162 2.736 2.709 2.736 2.718 2.754 516,577 2.7326 -0.33%
2021-05-10 0 3.030 3.010 3.040 3.020 3.080 544,000 1,652,640 3.0379 2.745 2.727 2.754 2.736 2.790 600,466 2.7523 -0.66%
2021-05-07 0 3.050 3.030 3.050 3.020 3.090 644,000 1,963,720 3.0493 2.763 2.745 2.763 2.736 2.799 710,845 2.7625 0.33%
2021-05-06 0 3.040 3.010 3.050 3.010 3.070 668,000 2,031,680 3.0414 2.754 2.727 2.763 2.727 2.781 737,336 2.7554 0.33%
2021-05-05 0 3.030 3.010 3.040 2.910 3.060 944,000 2,810,840 2.9776 2.745 2.727 2.754 2.636 2.772 1,041,984 2.6976 3.06%
2021-05-04 0 2.940 2.900 2.950 2.880 2.940 544,000 1,582,280 2.9086 2.664 2.627 2.673 2.609 2.664 600,466 2.6351 2.08%
2021-05-03 0 2.880 2.860 2.890 2.840 2.900 732,000 2,096,360 2.8639 2.609 2.591 2.618 2.573 2.627 807,979 2.5946 0.70%
2021-04-30 0 2.860 2.840 2.870 2.810 2.890 628,000 1,790,400 2.8510 2.591 2.573 2.600 2.546 2.618 693,184 2.5829 1.06%
2021-04-29 0 2.830 2.830 2.860 2.830 2.890 592,000 1,685,400 2.8470 2.564 2.564 2.591 2.564 2.618 653,448 2.5792 0.35%
2021-04-28 0 2.820 2.810 2.830 2.800 2.900 964,000 2,717,000 2.8185 2.555 2.546 2.564 2.537 2.627 1,064,060 2.5534 0.36%
2021-04-27 0 2.810 2.780 2.830 2.770 2.950 788,000 2,203,360 2.7961 2.546 2.519 2.564 2.510 2.673 869,792 2.5332 0.36%
2021-04-26 0 2.800 2.790 2.830 2.800 3.020 968,000 2,800,760 2.8933 2.537 2.528 2.564 2.537 2.736 1,068,475 2.6213 -6.98%
2021-04-23 0 3.010 2.990 3.060 2.990 3.150 660,000 1,995,480 3.0235 2.727 2.709 2.772 2.709 2.854 728,506 2.7391 -2.27%
2021-04-22 0 3.080 3.080 3.140 3.070 3.370 1,808,000 5,860,520 3.2414 2.790 2.790 2.845 2.781 3.053 1,995,665 2.9366 -6.67%
2021-04-21 0 3.300 3.270 3.340 3.280 3.370 6,312,029 21,085,137 3.3405 2.990 2.963 3.026 2.972 3.053 6,967,198 3.0263 0.30%
2021-04-20 0 3.290 3.290 3.300 3.260 3.420 4,348,000 14,457,400 3.3251 2.981 2.981 2.990 2.953 3.098 4,799,309 3.0124 0.61%
2021-04-19 0 3.270 3.220 3.270 3.200 3.270 2,464,000 7,939,160 3.2221 2.963 2.917 2.963 2.899 2.963 2,719,756 2.9191 2.83%
2021-04-16 0 3.180 3.160 3.180 3.140 3.300 4,620,000 14,672,120 3.1758 2.881 2.863 2.881 2.845 2.990 5,099,542 2.8771 -1.24%
2021-04-15 0 3.220 3.190 3.230 3.180 3.270 1,300,000 4,180,400 3.2157 2.917 2.890 2.926 2.881 2.963 1,434,936 2.9133 0.94%
2021-04-14 0 3.190 3.160 3.200 3.130 3.290 1,312,000 4,194,120 3.1967 2.890 2.863 2.899 2.836 2.981 1,448,182 2.8961 0.95%
2021-04-13 0 3.160 3.140 3.170 3.140 3.280 1,136,000 3,607,760 3.1758 2.863 2.845 2.872 2.845 2.972 1,253,913 2.8772 -0.63%
2021-04-12 0 3.180 3.170 3.190 3.180 3.420 3,024,000 9,919,120 3.2801 2.881 2.872 2.890 2.881 3.098 3,337,882 2.9717 -2.75%
2021-04-09 0 3.270 3.240 3.280 3.230 3.380 1,464,000 4,783,000 3.2671 2.963 2.935 2.972 2.926 3.062 1,615,959 2.9599 3.15%
2021-04-08 0 3.170 3.160 3.180 3.150 3.210 1,476,000 4,701,760 3.1855 2.872 2.863 2.881 2.854 2.908 1,629,204 2.8859 0.96%
2021-04-07 0 3.140 3.140 3.150 2.970 3.150 742,000 2,269,900 3.0592 2.845 2.845 2.854 2.691 2.854 819,017 2.7715 6.44%
2021-04-01 0 2.950 2.940 2.960 2.930 2.990 632,000 1,865,960 2.9525 2.673 2.664 2.682 2.654 2.709 697,600 2.6748 -1.34%
2021-03-31 0 2.990 2.950 3.000 2.930 3.050 476,000 1,405,640 2.9530 2.709 2.673 2.718 2.654 2.763 525,407 2.6753 2.05%
2021-03-30 0 2.930 2.900 2.940 2.900 2.940 396,000 1,155,920 2.9190 2.654 2.627 2.664 2.627 2.664 437,104 2.6445 1.38%
2021-03-29 0 2.890 2.880 2.900 2.890 2.950 292,000 850,680 2.9133 2.618 2.609 2.627 2.618 2.673 322,309 2.6393 -1.37%
2021-03-26 0 2.930 2.920 2.940 2.920 2.950 424,000 1,242,440 2.9303 2.654 2.645 2.664 2.645 2.673 468,010 2.6547 0.00%
2021-03-25 0 2.930 2.910 2.940 2.900 3.040 1,168,000 3,399,360 2.9104 2.654 2.636 2.664 2.627 2.754 1,289,235 2.6367 -1.01%
2021-03-24 0 2.960 2.940 2.970 2.940 3.030 408,000 1,206,880 2.9580 2.682 2.664 2.691 2.664 2.745 450,349 2.6799 -1.00%
2021-03-23 0 2.990 2.970 3.000 2.980 3.030 384,000 1,152,920 3.0024 2.709 2.691 2.718 2.700 2.745 423,858 2.7201 -1.32%
2021-03-22 0 3.030 3.000 3.050 2.990 3.090 668,000 2,026,320 3.0334 2.745 2.718 2.763 2.709 2.799 737,336 2.7482 1.68%
2021-03-19 0 2.980 2.960 2.990 2.970 3.090 432,000 1,295,800 2.9995 2.700 2.682 2.709 2.691 2.799 476,840 2.7175 0.68%
2021-03-18 0 2.960 2.930 2.960 2.960 2.970 384,000 1,136,880 2.9606 2.682 2.654 2.682 2.682 2.691 423,858 2.6822 -0.34%
2021-03-17 0 2.970 2.950 2.980 2.960 3.040 488,000 1,453,200 2.9779 2.691 2.673 2.700 2.682 2.754 538,653 2.6978 -0.67%
2021-03-16 0 2.990 2.940 2.990 2.950 3.070 244,000 728,920 2.9874 2.709 2.664 2.709 2.673 2.781 269,326 2.7065 -0.33%
2021-03-15 0 3.000 2.960 3.000 2.960 3.090 548,000 1,648,080 3.0074 2.718 2.682 2.718 2.682 2.799 604,881 2.7246 -0.66%
2021-03-12 0 3.020 2.960 3.020 2.960 3.090 300,000 902,400 3.0080 2.736 2.682 2.736 2.682 2.799 331,139 2.7251 0.67%
2021-03-11 0 3.000 2.980 3.010 2.990 3.090 376,000 1,132,480 3.0119 2.718 2.700 2.727 2.709 2.799 415,028 2.7287 -0.33%
2021-03-10 0 3.010 3.000 3.030 2.990 3.080 408,000 1,236,200 3.0299 2.727 2.718 2.745 2.709 2.790 450,349 2.7450 0.67%
2021-03-09 0 2.990 2.940 2.980 2.930 2.990 660,000 1,959,440 2.9688 2.709 2.664 2.700 2.654 2.709 728,506 2.6897 0.67%
2021-03-08 0 2.970 2.950 2.960 2.960 3.010 428,000 1,281,480 2.9941 2.691 2.673 2.682 2.682 2.727 472,425 2.7126 -0.67%
2021-03-05 0 2.990 2.960 2.980 2.960 3.010 380,000 1,140,120 3.0003 2.709 2.682 2.700 2.682 2.727 419,443 2.7182 -0.66%
2021-03-04 0 3.010 2.960 3.010 2.960 3.010 396,000 1,184,680 2.9916 2.727 2.682 2.727 2.682 2.727 437,104 2.7103 0.67%
2021-03-03 0 2.990 2.970 2.980 2.970 3.040 392,000 1,178,040 3.0052 2.709 2.691 2.700 2.691 2.754 432,688 2.7226 -0.33%
2021-03-02 0 3.000 3.000 3.020 3.000 3.050 664,000 2,015,040 3.0347 2.718 2.718 2.736 2.718 2.763 732,921 2.7493 -1.32%
2021-03-01 0 3.040 3.010 3.060 3.010 3.070 404,000 1,230,360 3.0454 2.754 2.727 2.772 2.727 2.781 445,934 2.7591 0.66%
2021-02-26 0 3.020 3.010 3.020 3.020 3.090 516,000 1,574,440 3.0512 2.736 2.727 2.736 2.736 2.799 569,559 2.7643 -1.31%
2021-02-25 0 3.060 3.040 3.070 3.030 3.100 560,000 1,714,480 3.0616 2.772 2.754 2.781 2.745 2.808 618,126 2.7737 -0.65%
2021-02-24 0 3.080 3.030 3.070 3.030 3.140 656,000 2,019,280 3.0782 2.790 2.745 2.781 2.745 2.845 724,091 2.7887 0.98%
2021-02-23 0 3.050 3.040 3.070 3.050 3.110 668,000 2,047,240 3.0647 2.763 2.754 2.781 2.763 2.818 737,336 2.7765 -1.93%
2021-02-22 0 3.110 3.090 3.120 3.090 3.140 764,000 2,373,560 3.1068 2.818 2.799 2.827 2.799 2.845 843,301 2.8146 0.00%
2021-02-19 0 3.110 3.080 3.120 3.050 3.150 772,000 2,391,000 3.0972 2.818 2.790 2.827 2.763 2.854 852,131 2.8059 0.65%
2021-02-18 0 3.090 3.070 3.090 3.080 3.130 516,000 1,599,680 3.1002 2.799 2.781 2.799 2.790 2.836 569,559 2.8086 -0.64%
2021-02-17 0 3.110 3.090 3.120 3.090 3.150 536,000 1,669,880 3.1154 2.818 2.799 2.827 2.799 2.854 591,635 2.8225 0.00%
2021-02-16 0 3.110 3.070 3.120 3.090 3.120 548,000 1,702,760 3.1072 2.818 2.781 2.827 2.799 2.827 604,881 2.8150 -0.64%
2021-02-11 0 3.130 3.090 3.140 3.090 3.150 316,000 985,640 3.1191 2.836 2.799 2.845 2.799 2.854 348,800 2.8258 0.32%
2021-02-10 0 3.120 3.090 3.130 3.100 3.130 752,000 2,350,160 3.1252 2.827 2.799 2.836 2.808 2.836 830,055 2.8313 0.32%
2021-02-09 0 3.110 3.080 3.120 3.090 3.130 704,000 2,193,160 3.1153 2.818 2.790 2.827 2.799 2.836 777,073 2.8223 0.32%
2021-02-08 0 3.100 3.060 3.110 3.070 3.140 608,000 1,886,800 3.1033 2.808 2.772 2.818 2.781 2.845 671,109 2.8115 0.98%
2021-02-05 0 3.070 3.050 3.070 3.060 3.120 528,000 1,631,720 3.0904 2.781 2.763 2.781 2.772 2.827 582,805 2.7998 -0.97%
2021-02-04 0 3.100 3.070 3.110 3.070 3.240 736,000 2,296,400 3.1201 2.808 2.781 2.818 2.781 2.935 812,395 2.8267 0.65%
2021-02-03 0 3.080 3.050 3.090 3.040 3.150 708,000 2,175,280 3.0724 2.790 2.763 2.799 2.754 2.854 781,488 2.7835 -0.65%
2021-02-02 0 3.100 3.070 3.120 3.080 3.150 532,000 1,655,520 3.1119 2.808 2.781 2.827 2.790 2.854 587,220 2.8193 0.65%
2021-02-01 0 3.080 3.060 3.090 3.060 3.100 520,000 1,603,760 3.0842 2.790 2.772 2.799 2.772 2.808 573,974 2.7941 0.98%
2021-01-29 0 3.050 3.050 3.090 3.050 3.130 516,000 1,600,480 3.1017 2.763 2.763 2.799 2.763 2.836 569,559 2.8100 0.00%
2021-01-28 0 3.050 3.020 3.060 3.030 3.130 772,000 2,394,600 3.1018 2.763 2.736 2.772 2.745 2.836 852,131 2.8101 -2.24%
2021-01-27 0 3.120 3.080 3.130 3.090 3.140 868,000 2,710,360 3.1225 2.827 2.790 2.836 2.799 2.845 958,096 2.8289 -0.32%
2021-01-26 0 3.130 3.110 3.130 3.110 3.210 1,680,000 5,260,840 3.1315 2.836 2.818 2.836 2.818 2.908 1,854,379 2.8370 -1.88%
2021-01-25 0 3.190 3.160 3.210 3.170 3.290 1,568,000 5,008,680 3.1943 2.890 2.863 2.908 2.872 2.981 1,730,754 2.8939 -0.62%
2021-01-22 0 3.210 3.170 3.210 3.140 3.220 868,000 2,752,280 3.1708 2.908 2.872 2.908 2.845 2.917 958,096 2.8727 0.94%
2021-01-21 0 3.180 3.150 3.200 3.130 3.190 796,000 2,515,880 3.1607 2.881 2.854 2.899 2.836 2.890 878,622 2.8634 0.95%
2021-01-20 0 3.150 3.130 3.150 3.100 3.150 808,000 2,530,120 3.1313 2.854 2.836 2.854 2.808 2.854 891,868 2.8369 1.61%
2021-01-19 0 3.100 3.090 3.100 3.090 3.160 644,000 2,010,120 3.1213 2.808 2.799 2.808 2.799 2.863 710,845 2.8278 0.32%
2021-01-18 0 3.090 3.070 3.120 3.050 3.090 2,204,000 6,787,360 3.0796 2.799 2.781 2.827 2.763 2.799 2,432,768 2.7900 0.98%
2021-01-15 0 3.060 3.040 3.060 3.050 3.120 664,000 2,035,600 3.0657 2.772 2.754 2.772 2.763 2.827 732,921 2.7774 -0.33%
2021-01-14 0 3.070 3.050 3.100 3.050 3.110 780,000 2,404,800 3.0831 2.781 2.763 2.808 2.763 2.818 860,962 2.7932 -0.97%
2021-01-13 0 3.100 3.080 3.100 3.090 3.140 708,000 2,195,360 3.1008 2.808 2.790 2.808 2.799 2.845 781,488 2.8092 0.32%
2021-01-12 0 3.090 3.090 3.100 3.080 3.140 428,000 1,332,040 3.1122 2.799 2.799 2.808 2.790 2.845 472,425 2.8196 0.32%
2021-01-11 0 3.080 3.070 3.110 3.060 3.130 712,000 2,207,640 3.1006 2.790 2.781 2.818 2.772 2.836 785,903 2.8090 -1.91%
2021-01-08 0 3.140 3.120 3.150 3.120 3.150 700,000 2,200,600 3.1437 2.845 2.827 2.854 2.827 2.854 772,658 2.8481 0.64%
2021-01-07 0 3.120 3.100 3.130 3.100 3.160 592,000 1,851,440 3.1274 2.827 2.808 2.836 2.808 2.863 653,448 2.8333 0.65%
2021-01-06 0 3.100 3.080 3.110 3.080 3.110 668,000 2,076,880 3.1091 2.808 2.790 2.818 2.790 2.818 737,336 2.8167 -0.64%
2021-01-05 0 3.120 3.090 3.120 3.080 3.120 616,000 1,920,120 3.1171 2.827 2.799 2.827 2.790 2.827 679,939 2.8240 0.00%
2021-01-04 0 3.120 3.100 3.110 3.100 3.130 536,000 1,673,840 3.1228 2.827 2.808 2.818 2.808 2.836 591,635 2.8292 -0.32%
2020-12-31 0 3.130 3.110 3.140 3.120 3.130 416,000 1,300,400 3.1260 2.836 2.818 2.845 2.827 2.836 459,180 2.8320 0.00%
2020-12-30 0 3.130 3.100 3.140 3.100 3.160 696,000 2,178,320 3.1298 2.836 2.808 2.845 2.808 2.863 768,243 2.8355 -0.32%
2020-12-29 0 3.140 3.120 3.150 3.110 3.190 864,000 2,720,240 3.1484 2.845 2.827 2.854 2.818 2.890 953,681 2.8524 0.96%
2020-12-28 0 3.110 3.090 3.120 3.090 3.130 760,000 2,368,760 3.1168 2.818 2.799 2.827 2.799 2.836 838,886 2.8237 -0.32%
2020-12-24 0 3.120 3.100 3.120 3.090 3.140 512,000 1,597,680 3.1205 2.827 2.808 2.827 2.799 2.845 565,144 2.8270 0.00%
2020-12-23 0 3.120 3.090 3.130 3.090 3.160 892,000 2,793,240 3.1314 2.827 2.799 2.836 2.799 2.863 984,587 2.8370 -0.64%
2020-12-22 0 3.140 3.110 3.150 3.100 3.170 992,000 3,109,840 3.1349 2.845 2.818 2.854 2.808 2.872 1,094,967 2.8401 0.32%
2020-12-21 0 3.130 3.090 3.140 3.100 3.250 800,000 2,505,800 3.1323 2.836 2.799 2.845 2.808 2.944 883,038 2.8377 1.95%
2020-12-18 0 3.070 3.070 3.130 3.050 3.260 1,248,000 3,947,840 3.1633 2.781 2.781 2.836 2.763 2.953 1,377,539 2.8659 -4.36%
2020-12-17 0 3.210 3.160 3.210 3.150 3.270 836,000 2,688,120 3.2155 2.908 2.863 2.908 2.854 2.963 922,774 2.9131 0.63%
2020-12-16 0 3.190 3.190 3.210 3.190 3.270 736,000 2,386,080 3.2420 2.890 2.890 2.908 2.890 2.963 812,395 2.9371 -1.85%
2020-12-15 0 3.250 3.220 3.250 3.200 3.350 828,000 2,720,960 3.2862 2.944 2.917 2.944 2.899 3.035 913,944 2.9772 -1.22%
2020-12-14 0 3.290 3.250 3.300 3.230 3.320 636,000 2,078,560 3.2682 2.981 2.944 2.990 2.926 3.008 702,015 2.9608 -1.20%
2020-12-11 0 3.330 3.300 3.330 3.310 3.370 776,000 2,595,200 3.3443 3.017 2.990 3.017 2.999 3.053 856,546 3.0298 0.30%
2020-12-10 0 3.320 3.290 3.330 3.290 3.340 744,000 2,466,480 3.3152 3.008 2.981 3.017 2.981 3.026 821,225 3.0034 0.00%
2020-12-09 0 3.320 3.300 3.320 3.300 3.370 1,008,000 3,342,320 3.3158 3.008 2.990 3.008 2.990 3.053 1,112,627 3.0040 0.00%
2020-12-08 0 3.320 3.300 3.320 3.290 3.380 840,000 2,802,880 3.3368 3.008 2.990 3.008 2.981 3.062 927,189 3.0230 0.30%
2020-12-07 0 3.310 3.310 3.330 3.310 3.410 692,000 2,313,560 3.3433 2.999 2.999 3.017 2.999 3.089 763,827 3.0289 -2.07%
2020-12-04 0 3.380 3.350 3.390 3.340 3.400 960,000 3,236,960 3.3718 3.062 3.035 3.071 3.026 3.080 1,059,645 3.0548 0.00%
2020-12-03 0 3.380 3.350 3.380 3.360 3.400 880,000 2,985,280 3.3924 3.062 3.035 3.062 3.044 3.080 971,341 3.0734 0.00%
2020-12-02 0 3.380 3.340 3.390 3.350 3.410 768,000 2,597,520 3.3822 3.062 3.026 3.071 3.035 3.089 847,716 3.0641 -0.29%
2020-12-01 0 3.390 3.360 3.390 3.340 3.400 956,000 3,228,160 3.3767 3.071 3.044 3.071 3.026 3.080 1,055,230 3.0592 0.59%
2020-11-30 0 3.370 3.330 3.370 3.330 3.380 968,000 3,258,640 3.3664 3.053 3.017 3.053 3.017 3.062 1,068,475 3.0498 -0.59%
2020-11-27 0 3.390 3.360 3.410 3.370 3.600 1,352,000 4,654,320 3.4425 3.071 3.044 3.089 3.053 3.261 1,492,333 3.1188 0.30%
2020-11-26 0 3.380 3.330 3.380 3.330 3.420 980,000 3,314,600 3.3822 3.062 3.017 3.062 3.017 3.098 1,081,721 3.0642 0.90%
2020-11-25 0 3.350 3.320 3.360 3.260 3.410 840,000 2,801,360 3.3350 3.035 3.008 3.044 2.953 3.089 927,189 3.0213 1.52%
2020-11-24 0 3.300 3.270 3.300 3.240 3.310 792,000 2,605,600 3.2899 2.990 2.963 2.990 2.935 2.999 874,207 2.9805 2.17%
2020-11-23 0 3.230 3.220 3.240 3.190 3.270 1,216,000 3,931,240 3.2329 2.926 2.917 2.935 2.890 2.963 1,342,217 2.9289 0.00%
2020-11-20 0 3.230 3.200 3.230 3.210 3.240 660,000 2,128,120 3.2244 2.926 2.899 2.926 2.908 2.935 728,506 2.9212 0.31%
2020-11-19 0 3.220 3.200 3.230 3.180 3.250 760,000 2,436,440 3.2058 2.917 2.899 2.926 2.881 2.944 838,886 2.9044 -0.92%
2020-11-18 0 3.250 3.230 3.260 3.230 3.330 444,000 1,455,440 3.2780 2.944 2.926 2.953 2.926 3.017 490,086 2.9698 1.25%
2020-11-17 0 3.210 3.190 3.220 3.130 3.250 1,500,000 4,788,840 3.1926 2.908 2.890 2.917 2.836 2.944 1,655,695 2.8923 2.56%
2020-11-16 0 3.130 3.100 3.140 3.040 3.140 1,104,000 3,404,600 3.0839 2.836 2.808 2.845 2.754 2.845 1,218,592 2.7939 1.95%
2020-11-13 0 3.070 3.050 3.070 3.020 3.130 496,000 1,522,080 3.0687 2.781 2.763 2.781 2.736 2.836 547,483 2.7801 0.00%
2020-11-12 0 3.070 3.040 3.090 3.020 3.120 692,000 2,120,200 3.0639 2.781 2.754 2.799 2.736 2.827 763,827 2.7758 0.33%
2020-11-11 0 3.060 3.060 3.100 3.060 3.150 528,000 1,646,680 3.1187 2.772 2.772 2.808 2.772 2.854 582,805 2.8254 -1.61%
2020-11-10 0 3.110 3.020 3.110 3.010 3.180 1,632,000 4,989,720 3.0574 2.818 2.736 2.818 2.727 2.881 1,801,397 2.7699 0.00%
2020-11-09 0 3.110 3.100 3.120 3.110 3.140 844,000 2,643,360 3.1319 2.818 2.808 2.827 2.818 2.845 931,605 2.8374 -0.96%
2020-11-06 0 3.140 3.110 3.140 3.040 3.170 2,040,000 6,396,560 3.1356 2.845 2.818 2.845 2.754 2.872 2,251,746 2.8407 0.64%
2020-11-05 0 3.120 3.090 3.130 3.070 3.140 828,000 2,572,800 3.1072 2.827 2.799 2.836 2.781 2.845 913,944 2.8151 0.97%
2020-11-04 0 3.090 3.060 3.100 2.990 3.120 992,000 3,038,960 3.0635 2.799 2.772 2.808 2.709 2.827 1,094,967 2.7754 0.98%
2020-11-03 0 3.060 3.020 3.070 3.030 3.130 812,000 2,476,800 3.0502 2.772 2.736 2.781 2.745 2.836 896,283 2.7634 0.66%
2020-11-02 0 3.040 3.000 3.040 2.930 3.080 928,000 2,797,520 3.0146 2.754 2.718 2.754 2.654 2.790 1,024,324 2.7311 0.66%
2020-10-30 0 3.020 2.990 3.020 2.970 3.180 1,388,000 4,260,200 3.0693 2.736 2.709 2.736 2.691 2.881 1,532,070 2.7807 1.00%
2020-10-29 0 2.990 2.950 2.990 2.880 3.040 1,320,000 3,895,760 2.9513 2.709 2.673 2.709 2.609 2.754 1,457,012 2.6738 -1.32%
2020-10-28 0 3.030 3.000 3.040 2.990 3.090 1,560,000 4,726,720 3.0299 2.745 2.718 2.754 2.709 2.799 1,721,923 2.7450 -5.90%
2020-10-27 0 3.220 3.160 3.230 3.120 3.370 1,144,000 3,672,520 3.2102 2.917 2.863 2.926 2.827 3.053 1,262,744 2.9084 -3.30%
2020-10-23 0 3.330 3.300 3.340 3.300 3.380 756,000 2,529,600 3.3460 3.017 2.990 3.026 2.990 3.062 834,470 3.0314 0.00%
2020-10-22 0 3.330 3.290 3.330 3.300 3.370 580,000 1,936,240 3.3383 3.017 2.981 3.017 2.990 3.053 640,202 3.0244 0.00%
2020-10-21 0 3.330 3.280 3.320 3.290 3.420 868,000 2,904,640 3.3464 3.017 2.972 3.008 2.981 3.098 958,096 3.0317 -1.77%
2020-10-20 0 3.390 3.370 3.400 3.380 3.470 964,000 3,296,040 3.4191 3.071 3.053 3.080 3.062 3.144 1,064,060 3.0976 0.00%
2020-10-19 0 3.390 3.380 3.390 3.380 3.440 796,000 2,718,560 3.4153 3.071 3.062 3.071 3.062 3.117 878,622 3.0941 -0.29%
2020-10-16 0 3.400 3.400 3.420 3.380 3.460 768,000 2,621,080 3.4129 3.080 3.080 3.098 3.062 3.135 847,716 3.0919 0.29%
2020-10-15 0 3.390 3.360 3.390 3.370 3.510 984,000 3,364,280 3.4190 3.071 3.044 3.071 3.053 3.180 1,086,136 3.0975 -0.88%
2020-10-14 0 3.420 3.390 3.430 3.290 3.440 1,156,000 3,881,320 3.3575 3.098 3.071 3.107 2.981 3.117 1,275,989 3.0418 3.95%
2020-10-12 0 3.290 3.250 3.290 3.160 3.300 976,000 3,190,760 3.2692 2.981 2.944 2.981 2.863 2.990 1,077,306 2.9618 2.81%
2020-10-09 0 3.200 3.160 3.200 3.150 3.290 980,000 3,116,600 3.1802 2.899 2.863 2.899 2.854 2.981 1,081,721 2.8811 0.63%
2020-10-08 0 3.180 3.100 3.190 3.000 3.380 2,048,000 6,514,000 3.1807 2.881 2.808 2.890 2.718 3.062 2,260,576 2.8816 0.00%
2020-10-07 0 3.180 3.140 3.180 3.100 3.470 2,116,000 7,004,520 3.3103 2.881 2.845 2.881 2.808 3.144 2,335,634 2.9990 4.95%
2020-10-06 0 3.030 3.000 3.030 3.000 3.160 1,560,000 4,797,520 3.0753 2.745 2.718 2.745 2.718 2.863 1,721,923 2.7861 -2.57%
2020-10-05 0 3.110 3.070 3.110 3.080 3.250 1,320,000 4,175,320 3.1631 2.818 2.781 2.818 2.790 2.944 1,457,012 2.8657 -2.20%
2020-09-30 0 3.180 3.160 3.180 3.160 3.260 1,028,000 3,297,680 3.2079 2.881 2.863 2.881 2.863 2.953 1,134,703 2.9062 -0.62%
2020-09-29 0 3.200 3.200 3.240 3.200 3.380 1,748,000 5,731,000 3.2786 2.899 2.899 2.935 2.899 3.062 1,929,437 2.9703 -1.23%
2020-09-28 0 3.240 3.230 3.250 3.120 3.300 1,408,000 4,516,200 3.2075 2.935 2.926 2.944 2.827 2.990 1,554,146 2.9059 3.85%
2020-09-25 0 3.120 3.100 3.120 3.060 3.220 2,552,000 7,963,040 3.1203 2.827 2.808 2.827 2.772 2.917 2,816,890 2.8269 -0.95%
2020-09-24 0 3.150 3.100 3.150 3.040 3.230 2,434,000 7,572,120 3.1110 2.854 2.808 2.854 2.754 2.926 2,686,642 2.8184 1.61%
2020-09-23 0 3.100 3.000 3.100 2.750 3.100 3,182,000 9,278,100 2.9158 2.808 2.718 2.808 2.491 2.808 3,512,282 2.6416 12.73%
2020-09-22 0 2.750 2.690 2.750 2.500 2.750 1,452,000 3,823,600 2.6333 2.491 2.437 2.491 2.265 2.491 1,602,713 2.3857 10.44%
2020-09-21 0 2.490 2.460 2.490 2.440 2.490 1,188,000 2,946,240 2.4800 2.256 2.229 2.256 2.211 2.256 1,311,311 2.2468 1.22%
2020-09-18 0 2.460 2.450 2.470 2.440 2.480 1,084,000 2,660,920 2.4547 2.229 2.220 2.238 2.211 2.247 1,196,516 2.2239 0.82%
2020-09-17 0 2.440 2.410 2.450 2.420 2.480 664,000 1,630,280 2.4552 2.211 2.183 2.220 2.192 2.247 732,921 2.2244 0.41%
2020-09-16 0 2.430 2.430 2.440 2.380 2.460 1,196,000 2,901,440 2.4260 2.201 2.201 2.211 2.156 2.229 1,320,141 2.1978 2.10%
2020-09-15 0 2.380 2.370 2.380 2.340 2.390 796,000 1,890,680 2.3752 2.156 2.147 2.156 2.120 2.165 878,622 2.1519 -0.42%
2020-09-14 0 2.390 2.380 2.400 2.380 2.440 552,000 1,326,280 2.4027 2.165 2.156 2.174 2.156 2.211 609,296 2.1767 -0.83%
2020-09-11 0 2.410 2.400 2.420 2.400 2.440 1,240,000 3,009,920 2.4274 2.183 2.174 2.192 2.174 2.211 1,368,708 2.1991 0.42%
2020-09-10 0 2.400 2.390 2.400 2.380 2.440 968,000 2,343,520 2.4210 2.174 2.165 2.174 2.156 2.211 1,068,475 2.1933 -0.41%
2020-09-09 0 2.410 2.390 2.410 2.360 2.420 1,488,000 3,533,320 2.3745 2.183 2.165 2.183 2.138 2.192 1,642,450 2.1512 0.84%
2020-09-08 0 2.390 2.370 2.400 2.360 2.450 1,016,000 2,442,360 2.4039 2.165 2.147 2.174 2.138 2.220 1,121,458 2.1778 3.91%
2020-09-07 0 2.300 2.280 2.320 2.230 2.320 756,000 1,727,280 2.2848 2.084 2.066 2.102 2.020 2.102 834,470 2.0699 2.22%
2020-09-04 0 2.250 2.220 2.250 2.230 2.420 1,140,000 2,662,880 2.3359 2.038 2.011 2.038 2.020 2.192 1,258,328 2.1162 -4.26%
2020-09-03 0 2.350 2.320 2.350 2.240 2.390 2,288,000 5,351,600 2.3390 2.129 2.102 2.129 2.029 2.165 2,525,487 2.1190 5.86%
2020-09-02 0 2.220 2.190 2.240 2.000 2.250 1,896,000 4,049,640 2.1359 2.011 1.984 2.029 1.812 2.038 2,092,799 1.9350 11.00%
2020-09-01 0 2.000 1.990 2.000 1.950 2.000 640,000 1,260,280 1.9692 1.812 1.803 1.812 1.767 1.812 706,430 1.7840 3.09%
2020-08-31 0 1.940 1.920 1.940 1.890 1.940 776,000 1,493,000 1.9240 1.758 1.739 1.758 1.712 1.758 856,546 1.7430 2.65%
2020-08-28 0 1.890 1.870 1.900 1.870 1.890 476,000 893,080 1.8762 1.712 1.694 1.721 1.694 1.712 525,407 1.6998 1.07%
2020-08-27 0 1.870 1.840 1.870 1.830 1.870 648,000 1,204,360 1.8586 1.694 1.667 1.694 1.658 1.694 715,260 1.6838 2.19%
2020-08-26 0 1.830 1.780 1.830 1.800 1.830 464,000 842,040 1.8147 1.658 1.613 1.658 1.631 1.658 512,162 1.6441 2.23%
2020-08-25 0 1.790 1.780 1.790 1.770 1.830 1,152,000 2,081,080 1.8065 1.622 1.613 1.622 1.604 1.658 1,271,574 1.6366 -2.19%
2020-08-24 0 1.830 1.790 1.830 1.800 1.830 442,000 804,280 1.8196 1.658 1.622 1.658 1.631 1.658 487,878 1.6485 1.10%
2020-08-21 0 1.810 1.790 1.810 1.790 1.870 936,000 1,686,520 1.8018 1.640 1.622 1.640 1.622 1.694 1,033,154 1.6324 1.69%
2020-08-20 0 1.780 1.760 1.790 1.770 1.810 480,000 855,520 1.7823 1.613 1.594 1.622 1.604 1.640 529,823 1.6147 -0.56%
2020-08-19 0 1.790 1.770 1.790 1.760 1.810 464,000 828,600 1.7858 1.622 1.604 1.622 1.594 1.640 512,162 1.6178 2.87%
2020-08-18 0 1.740 1.710 1.770 1.670 1.740 648,000 1,101,120 1.6993 1.576 1.549 1.604 1.513 1.576 715,260 1.5395 0.58%
2020-08-17 0 1.730 1.690 1.730 1.670 1.740 404,000 682,000 1.6881 1.567 1.531 1.567 1.513 1.576 445,934 1.5294 0.58%
2020-08-14 0 1.720 1.640 1.720 1.680 1.760 536,000 916,960 1.7107 1.558 1.486 1.558 1.522 1.594 591,635 1.5499 2.99%
2020-08-13 0 1.670 1.620 1.670 1.610 1.740 240,000 401,840 1.6743 1.513 1.468 1.513 1.459 1.576 264,911 1.5169 0.00%
2020-08-12 0 1.670 1.640 1.670 1.650 1.770 1,552,000 2,622,120 1.6895 1.513 1.486 1.513 1.495 1.604 1,713,093 1.5306 -1.76%
2020-08-11 0 1.700 1.650 1.700 1.650 1.780 376,000 646,040 1.7182 1.540 1.495 1.540 1.495 1.613 415,028 1.5566 0.00%
2020-08-10 0 1.700 1.650 1.700 1.660 1.770 732,000 1,251,120 1.7092 1.540 1.495 1.540 1.504 1.604 807,979 1.5485 0.59%
2020-08-07 0 1.690 1.660 1.700 1.650 1.710 1,092,000 1,839,760 1.6848 1.531 1.504 1.540 1.495 1.549 1,205,346 1.5263 1.81%
2020-08-06 0 1.660 1.650 1.700 1.660 1.770 408,000 714,320 1.7508 1.504 1.495 1.540 1.504 1.604 450,349 1.5861 -2.35%
2020-08-05 0 1.700 1.650 1.700 1.620 1.760 896,000 1,494,920 1.6684 1.540 1.495 1.540 1.468 1.594 989,002 1.5115 -1.73%
2020-08-04 0 1.730 1.680 1.730 - - 0 0 - 1.567 1.522 1.567 - - 0 - 0.00%
2020-08-03 0 1.730 1.610 1.730 1.680 1.790 408,000 719,480 1.7634 1.567 1.459 1.567 1.522 1.622 450,349 1.5976 -0.57%
2020-07-31 0 1.740 1.620 1.740 1.740 1.740 28,000 48,720 1.7400 1.576 1.468 1.576 1.576 1.576 30,906 1.5764 -0.57%
2020-07-30 0 1.750 1.580 1.750 1.600 1.790 184,000 306,360 1.6650 1.585 1.431 1.585 1.450 1.622 203,099 1.5084 7.36%
2020-07-29 0 1.630 1.600 1.670 1.630 1.630 116,000 189,080 1.6300 1.477 1.450 1.513 1.477 1.477 128,040 1.4767 -3.55%
2020-07-28 0 1.690 1.600 1.690 1.570 1.690 168,000 277,920 1.6543 1.531 1.450 1.531 1.422 1.531 185,438 1.4987 5.63%
2020-07-27 0 1.600 1.570 1.620 1.550 1.620 548,000 852,320 1.5553 1.450 1.422 1.468 1.404 1.468 604,881 1.4091 -3.03%
2020-07-24 0 1.650 1.560 1.650 1.600 1.690 648,000 1,086,400 1.6765 1.495 1.413 1.495 1.450 1.531 715,260 1.5189 0.00%
2020-07-23 0 1.650 1.530 1.650 1.590 1.660 120,000 192,000 1.6000 1.495 1.386 1.495 1.440 1.504 132,456 1.4495 -1.20%
2020-07-22 0 1.670 1.600 1.670 1.590 1.670 364,000 586,120 1.6102 1.513 1.450 1.513 1.440 1.513 401,782 1.4588 3.73%
2020-07-21 0 1.610 1.550 1.610 1.490 1.650 108,000 172,920 1.6011 1.459 1.404 1.459 1.350 1.495 119,210 1.4505 -2.42%
2020-07-20 0 1.650 1.540 1.650 1.650 1.650 40,000 66,000 1.6500 1.495 1.395 1.495 1.495 1.495 44,152 1.4948 -2.37%
2020-07-17 0 1.690 1.520 1.690 1.630 1.690 200,000 334,360 1.6718 1.531 1.377 1.531 1.477 1.531 220,759 1.5146 3.05%
2020-07-16 0 1.640 1.520 1.640 1.650 1.660 12,000 19,840 1.6533 1.486 1.377 1.486 1.495 1.504 13,246 1.4979 0.00%
2020-07-15 0 1.640 1.600 1.650 1.640 1.660 76,000 125,400 1.6500 1.486 1.450 1.495 1.486 1.504 83,889 1.4948 -0.61%
2020-07-14 0 1.650 1.550 1.650 1.600 1.650 444,000 726,920 1.6372 1.495 1.404 1.495 1.450 1.495 490,086 1.4833 0.00%
2020-07-13 0 1.650 1.590 1.670 1.570 1.720 344,000 553,120 1.6079 1.495 1.440 1.513 1.422 1.558 379,706 1.4567 -4.07%
2020-07-10 0 1.720 1.510 1.710 1.530 1.720 100,000 155,160 1.5516 1.558 1.368 1.549 1.386 1.558 110,380 1.4057 9.55%
2020-07-09 0 1.570 1.500 1.570 - - 4,000 6,120 1.5300 1.422 1.359 1.422 - - 4,415 1.3861 -3.09%
2020-07-08 0 1.620 1.530 1.610 1.480 1.670 48,000 73,160 1.5242 1.468 1.386 1.459 1.341 1.513 52,982 1.3808 -3.57%
2020-07-07 0 1.680 1.560 1.680 1.560 1.730 28,000 44,360 1.5843 1.522 1.413 1.522 1.413 1.567 30,906 1.4353 -4.00%
2020-07-06 0 1.750 1.410 1.750 1.610 1.890 32,000 56,200 1.7563 1.585 1.277 1.585 1.459 1.712 35,322 1.5911 17.45%
2020-07-03 0 1.490 1.410 1.490 - - 0 0 - 1.350 1.277 1.350 - - 0 - 0.00%
2020-07-02 0 1.490 1.430 1.500 1.490 1.490 4,000 5,960 1.4900 1.350 1.296 1.359 1.350 1.350 4,415 1.3499 0.68%
2020-06-30 0 1.480 1.440 1.490 1.450 1.520 104,000 154,040 1.4812 1.341 1.305 1.350 1.314 1.377 114,795 1.3419 3.50%
2020-06-29 0 1.430 1.330 1.560 - - 0 0 - 1.296 1.205 1.413 - - 0 - 0.00%
2020-06-26 0 1.430 1.360 1.590 - - 0 0 - 1.296 1.232 1.440 - - 0 - 0.00%
2020-06-24 0 1.430 1.380 1.430 1.430 1.430 64,000 90,920 1.4206 1.296 1.250 1.296 1.296 1.296 70,643 1.2870 0.70%
2020-06-23 0 1.420 1.380 1.420 - - 0 0 - 1.286 1.250 1.286 - - 0 - -1.39%
2020-06-22 0 1.440 1.450 1.460 1.420 1.450 76,000 109,080 1.4353 1.305 1.314 1.323 1.286 1.314 83,889 1.3003 -1.37%
2020-06-19 0 1.460 1.330 1.540 - - 0 0 - 1.323 1.205 1.395 - - 0 - 0.00%
2020-06-18 0 1.460 1.350 1.530 - - 0 0 - 1.323 1.223 1.386 - - 0 - 0.00%
2020-06-17 0 1.460 1.380 1.550 - - 0 0 - 1.323 1.250 1.404 - - 0 - 0.00%
2020-06-16 0 1.460 1.300 1.550 - - 0 0 - 1.323 1.178 1.404 - - 0 - 0.00%
2020-06-15 0 1.460 1.420 1.550 - - 0 0 - 1.323 1.286 1.404 - - 0 - 0.00%
2020-06-12 0 1.460 1.380 1.520 - - 0 0 - 1.323 1.250 1.377 - - 0 - 0.00%
2020-06-11 0 1.460 1.420 1.490 1.450 1.610 484,000 761,960 1.5743 1.323 1.286 1.350 1.314 1.459 534,238 1.4263 -4.58%
2020-06-10 0 1.530 1.460 1.530 1.540 1.600 12,000 18,760 1.5633 1.386 1.323 1.386 1.395 1.450 13,246 1.4163 4.79%
2020-06-09 0 1.460 1.400 1.510 - - 0 0 - 1.323 1.268 1.368 - - 0 - 0.00%
2020-06-08 0 1.460 1.390 1.460 - - 0 0 - 1.323 1.259 1.323 - - 0 - -3.95%
2020-06-05 0 1.520 1.430 1.520 1.520 1.520 4,000 6,080 1.5200 1.377 1.296 1.377 1.377 1.377 4,415 1.3771 4.83%
2020-06-04 0 1.450 1.430 1.500 1.450 1.450 8,000 11,600 1.4500 1.314 1.296 1.359 1.314 1.314 8,830 1.3136 -3.33%
2020-06-03 0 1.500 1.420 1.520 - - 0 0 - 1.359 1.286 1.377 - - 0 - 0.00%
2020-06-02 0 1.500 1.420 1.500 1.390 1.500 84,000 120,280 1.4319 1.359 1.286 1.359 1.259 1.359 92,719 1.2973 -1.32%
2020-06-01 0 1.520 1.430 1.530 - - 0 0 - 1.377 1.296 1.386 - - 0 - 0.00%
2020-05-29 0 1.520 1.410 1.530 1.520 1.520 4,000 6,080 1.5200 1.377 1.277 1.386 1.377 1.377 4,415 1.3771 4.11%
2020-05-28 0 1.460 1.400 1.500 1.400 1.520 68,000 96,920 1.4253 1.323 1.268 1.359 1.268 1.377 75,058 1.2913 -0.68%
2020-05-27 0 1.470 1.470 1.500 1.470 1.470 16,000 23,520 1.4700 1.332 1.332 1.359 1.332 1.332 17,661 1.3318 -2.00%
2020-05-26 0 1.500 1.410 1.540 - - 0 0 - 1.359 1.277 1.395 - - 0 - 0.00%
2020-05-25 0 1.500 1.450 1.500 1.610 1.610 56,000 90,160 1.6100 1.359 1.314 1.359 1.459 1.459 61,813 1.4586 0.67%
2020-05-22 0 1.490 1.400 1.500 1.420 1.490 68,000 98,680 1.4512 1.350 1.268 1.359 1.286 1.350 75,058 1.3147 -1.97%
2020-05-21 0 1.520 1.480 1.540 - - 0 0 - 1.377 1.341 1.395 - - 0 - 0.00%
2020-05-20 0 1.520 1.500 1.560 1.470 1.590 136,000 212,520 1.5626 1.377 1.359 1.413 1.332 1.440 150,116 1.4157 1.33%
2020-05-19 0 1.500 1.490 1.500 1.500 1.530 40,000 60,680 1.5170 1.359 1.350 1.359 1.359 1.386 44,152 1.3743 -3.85%
2020-05-18 0 1.560 1.510 1.560 1.520 1.560 12,000 18,400 1.5333 1.413 1.368 1.413 1.377 1.413 13,246 1.3891 0.00%
2020-05-15 0 1.560 1.520 1.560 1.510 1.590 676,000 1,043,040 1.5430 1.413 1.377 1.413 1.368 1.440 746,167 1.3979 -1.89%
2020-05-14 0 1.590 1.530 1.600 - - 0 0 - 1.440 1.386 1.450 - - 0 - 0.00%
2020-05-13 0 1.590 1.530 1.590 1.590 1.590 16,000 25,440 1.5900 1.440 1.386 1.440 1.440 1.440 17,661 1.4405 2.58%
2020-05-12 0 1.550 1.540 1.570 1.550 1.590 36,000 56,120 1.5589 1.404 1.395 1.422 1.404 1.440 39,737 1.4123 -1.27%
2020-05-11 0 1.570 1.560 1.600 1.560 1.610 140,000 221,600 1.5829 1.422 1.413 1.450 1.413 1.459 154,532 1.4340 -1.26%
2020-05-08 0 1.590 1.530 1.620 - - 0 0 - 1.440 1.386 1.468 - - 0 - 0.00%
2020-05-07 0 1.590 1.530 1.600 1.550 1.650 144,000 230,840 1.6031 1.440 1.386 1.450 1.404 1.495 158,947 1.4523 -1.24%
2020-05-06 0 1.610 1.590 1.610 1.590 1.630 188,000 299,440 1.5928 1.459 1.440 1.459 1.440 1.477 207,514 1.4430 -0.62%
2020-05-05 0 1.620 1.580 1.620 1.500 1.690 632,000 1,013,520 1.6037 1.468 1.431 1.468 1.359 1.531 697,600 1.4529 -2.41%
2020-05-04 0 1.660 1.610 1.660 - - 0 0 - 1.504 1.459 1.504 - - 0 - 0.00%
2020-04-29 0 1.660 1.620 1.660 1.600 1.690 440,000 725,800 1.6495 1.504 1.468 1.504 1.450 1.531 485,671 1.4944 1.22%
2020-04-28 0 1.640 1.600 1.670 1.590 1.640 68,000 109,440 1.6094 1.486 1.450 1.513 1.440 1.486 75,058 1.4581 0.00%
2020-04-27 0 1.640 1.590 1.640 - - 0 0 - 1.486 1.440 1.486 - - 0 - 0.00%
2020-04-24 0 1.640 1.620 1.640 1.640 1.770 388,000 681,200 1.7557 1.486 1.468 1.486 1.486 1.604 428,273 1.5906 0.00%
2020-04-23 0 1.640 1.610 1.640 1.650 1.680 52,000 86,240 1.6585 1.486 1.459 1.486 1.495 1.522 57,397 1.5025 -3.53%
2020-04-22 0 1.700 1.660 1.730 - - 0 0 - 1.540 1.504 1.567 - - 0 - 0.00%
2020-04-21 0 1.700 1.680 1.720 1.670 1.780 360,000 607,080 1.6863 1.540 1.522 1.558 1.513 1.613 397,367 1.5278 -2.86%
2020-04-20 0 1.750 1.670 1.750 - - 0 0 - 1.585 1.513 1.585 - - 0 - 0.00%
2020-04-17 0 1.750 1.620 1.750 1.750 1.750 16,000 28,000 1.7500 1.585 1.468 1.585 1.585 1.585 17,661 1.5854 0.00%
2020-04-16 0 1.750 1.620 1.750 1.750 1.780 384,000 683,320 1.7795 1.585 1.468 1.585 1.585 1.613 423,858 1.6121 0.00%
2020-04-15 0 1.750 1.690 1.750 1.750 1.760 244,000 427,040 1.7502 1.585 1.531 1.585 1.585 1.594 269,326 1.5856 2.34%
2020-04-14 0 1.710 1.700 1.750 1.700 1.780 256,000 454,480 1.7753 1.549 1.540 1.585 1.540 1.613 282,572 1.6084 -2.84%
2020-04-09 0 1.760 1.680 1.760 1.730 1.780 152,000 270,120 1.7771 1.594 1.522 1.594 1.567 1.613 167,777 1.6100 1.73%
2020-04-08 0 1.730 1.650 1.790 1.540 1.730 704,000 1,120,720 1.5919 1.567 1.495 1.622 1.395 1.567 777,073 1.4422 9.49%
2020-04-07 0 1.580 1.570 1.580 1.580 1.710 548,000 906,080 1.6534 1.431 1.422 1.431 1.431 1.549 604,881 1.4979 -3.66%
2020-04-06 0 1.640 1.610 1.700 1.640 1.740 612,000 1,031,160 1.6849 1.486 1.459 1.540 1.486 1.576 675,524 1.5265 0.00%
2020-04-03 0 1.640 1.600 1.650 1.620 1.640 36,000 58,640 1.6289 1.486 1.450 1.495 1.468 1.486 39,737 1.4757 0.61%
2020-04-02 0 1.630 1.620 1.630 1.610 1.730 724,000 1,196,320 1.6524 1.477 1.468 1.477 1.459 1.567 799,149 1.4970 0.62%
2020-04-01 0 1.620 1.560 1.620 1.570 1.660 212,000 341,400 1.6104 1.468 1.413 1.468 1.422 1.504 234,005 1.4589 3.18%
2020-03-31 0 1.570 1.570 1.650 1.570 1.730 224,000 365,320 1.6309 1.422 1.422 1.495 1.422 1.567 247,251 1.4775 -9.25%
2020-03-30 0 1.730 1.700 1.740 1.730 1.870 448,000 815,840 1.8211 1.567 1.540 1.576 1.567 1.694 494,501 1.6498 1.17%
2020-03-27 0 1.710 1.690 1.720 1.700 1.850 656,000 1,151,800 1.7558 1.549 1.531 1.558 1.540 1.676 724,091 1.5907 -3.39%
2020-03-26 0 1.770 1.670 1.780 1.660 1.770 40,000 67,880 1.6970 1.604 1.513 1.613 1.504 1.604 44,152 1.5374 4.12%
2020-03-25 0 1.700 1.640 1.710 - - 0 0 - 1.540 1.486 1.549 - - 0 - -1.16%
2020-03-24 0 1.720 1.710 1.720 1.710 1.780 480,000 831,400 1.7321 1.558 1.549 1.558 1.549 1.613 529,823 1.5692 -3.91%
2020-03-23 0 1.790 1.680 1.790 - - 0 0 - 1.622 1.522 1.622 - - 0 - -0.56%
2020-03-20 0 1.800 1.720 2.030 1.730 1.800 248,000 431,560 1.7402 1.631 1.558 1.839 1.567 1.631 273,742 1.5765 1.69%
2020-03-19 0 1.770 1.650 1.800 - - 0 0 - 1.604 1.495 1.631 - - 0 - 0.00%
2020-03-18 0 1.770 1.740 1.770 1.750 1.840 696,000 1,227,400 1.7635 1.604 1.576 1.604 1.585 1.667 768,243 1.5977 -3.80%
2020-03-17 0 1.840 1.700 1.840 - - 0 0 - 1.667 1.540 1.667 - - 0 - -1.08%
2020-03-16 0 1.860 1.800 1.860 1.880 1.910 668,000 1,265,440 1.8944 1.685 1.631 1.685 1.703 1.730 737,336 1.7162 3.91%
2020-03-13 0 1.790 1.690 1.790 - - 0 0 - 1.622 1.531 1.622 - - 0 - 0.00%
2020-03-12 0 1.790 1.750 1.790 1.780 1.830 76,000 138,080 1.8168 1.622 1.585 1.622 1.613 1.658 83,889 1.6460 -0.56%
2020-03-11 0 1.800 1.740 1.800 1.720 1.800 232,000 403,240 1.7381 1.631 1.576 1.631 1.558 1.631 256,081 1.5747 1.12%
2020-03-10 0 1.780 1.750 1.780 1.780 1.890 344,000 643,480 1.8706 1.613 1.585 1.613 1.613 1.712 379,706 1.6947 -1.11%
2020-03-09 0 1.800 1.770 1.790 - - 0 0 - 1.631 1.604 1.622 - - 0 - -0.55%
2020-03-06 0 1.810 1.790 1.810 - - 0 0 - 1.640 1.622 1.640 - - 0 - 0.00%
2020-03-05 0 1.810 1.800 1.840 1.800 1.830 60,000 108,720 1.8120 1.640 1.631 1.667 1.631 1.658 66,228 1.6416 -2.16%
2020-03-04 0 1.850 1.800 1.880 1.850 1.850 4,000 7,400 1.8500 1.676 1.631 1.703 1.676 1.676 4,415 1.6760 0.00%
2020-03-03 0 1.850 1.850 1.880 - - 0 0 - 1.676 1.676 1.703 - - 0 - 0.00%
2020-03-02 0 1.850 1.810 1.860 1.810 1.890 384,000 704,440 1.8345 1.676 1.640 1.685 1.640 1.712 423,858 1.6620 0.00%
2020-02-28 0 1.850 1.800 1.820 1.820 1.860 248,000 453,200 1.8274 1.676 1.631 1.649 1.649 1.685 273,742 1.6556 -2.12%
2020-02-27 0 1.890 1.820 1.900 - - 0 0 - 1.712 1.649 1.721 - - 0 - 0.00%
2020-02-26 0 1.890 1.830 1.890 - - 0 0 - 1.712 1.658 1.712 - - 0 - 0.00%
2020-02-25 0 1.890 1.830 1.900 1.830 1.900 444,000 814,360 1.8341 1.712 1.658 1.721 1.658 1.721 490,086 1.6617 -0.53%
2020-02-24 0 1.900 1.830 1.910 1.910 1.940 92,000 178,160 1.9365 1.721 1.658 1.730 1.730 1.758 101,549 1.7544 1.06%
2020-02-21 0 1.880 1.860 1.890 1.890 1.910 104,000 198,000 1.9038 1.703 1.685 1.712 1.712 1.730 114,795 1.7248 1.62%
2020-02-20 0 1.850 1.830 1.900 1.850 1.920 84,000 159,920 1.9038 1.676 1.658 1.721 1.676 1.739 92,719 1.7248 -1.60%
2020-02-19 0 1.880 1.850 1.880 1.860 1.900 60,000 112,840 1.8807 1.703 1.676 1.703 1.685 1.721 66,228 1.7038 -1.05%
2020-02-18 0 1.900 1.860 1.900 1.900 1.900 256,000 486,400 1.9000 1.721 1.685 1.721 1.721 1.721 282,572 1.7213 -0.52%
2020-02-17 0 1.910 1.850 1.910 1.840 1.950 524,000 1,013,000 1.9332 1.730 1.676 1.730 1.667 1.767 578,390 1.7514 1.60%
2020-02-14 0 1.880 1.830 1.880 1.870 1.880 824,000 1,547,680 1.8783 1.703 1.658 1.703 1.694 1.703 909,529 1.7016 -0.53%
2020-02-13 0 1.890 1.810 1.900 1.870 1.900 156,000 295,040 1.8913 1.712 1.640 1.721 1.694 1.721 172,192 1.7134 2.16%
2020-02-12 0 1.850 1.800 1.860 1.800 1.860 348,000 626,960 1.8016 1.676 1.631 1.685 1.631 1.685 384,121 1.6322 0.00%
2020-02-11 0 1.850 1.800 1.850 1.810 1.860 916,000 1,659,320 1.8115 1.676 1.631 1.676 1.640 1.685 1,011,078 1.6411 1.09%
2020-02-10 0 1.830 1.830 1.880 1.830 1.900 980,000 1,803,160 1.8400 1.658 1.658 1.703 1.658 1.721 1,081,721 1.6669 -3.17%
2020-02-07 0 1.890 1.860 1.890 1.890 1.980 336,000 659,920 1.9640 1.712 1.685 1.712 1.712 1.794 370,876 1.7794 0.00%
2020-02-06 0 1.890 1.830 1.890 1.870 1.890 376,000 706,280 1.8784 1.712 1.658 1.712 1.694 1.712 415,028 1.7018 0.53%
2020-02-05 0 1.880 1.840 1.880 1.890 1.890 528,000 997,920 1.8900 1.703 1.667 1.703 1.712 1.712 582,805 1.7123 0.00%
2020-02-04 0 1.880 1.850 1.880 1.880 1.890 272,000 513,960 1.8896 1.703 1.676 1.703 1.703 1.712 300,233 1.7119 1.08%
2020-02-03 0 1.860 1.840 1.900 - - 0 0 - 1.685 1.667 1.721 - - 0 - 0.00%
2020-01-31 0 1.860 1.820 1.860 1.840 1.900 248,000 463,960 1.8708 1.685 1.649 1.685 1.667 1.721 273,742 1.6949 1.09%
2020-01-30 0 1.840 1.840 1.850 1.840 1.920 480,000 914,840 1.9059 1.667 1.667 1.676 1.667 1.739 529,823 1.7267 -3.66%
2020-01-29 0 1.910 1.860 1.910 1.850 1.920 92,000 174,680 1.8987 1.730 1.685 1.730 1.676 1.739 101,549 1.7201 3.24%
2020-01-24 0 1.850 1.820 1.910 - - 0 0 - 1.676 1.649 1.730 - - 0 - 0.00%
2020-01-23 0 1.850 1.850 1.890 1.850 1.930 188,000 352,800 1.8766 1.676 1.676 1.712 1.676 1.749 207,514 1.7001 -1.60%
2020-01-22 0 1.880 1.840 1.880 1.840 1.880 868,000 1,599,160 1.8424 1.703 1.667 1.703 1.667 1.703 958,096 1.6691 0.00%
2020-01-21 0 1.880 1.860 1.880 1.860 1.910 388,000 733,240 1.8898 1.703 1.685 1.703 1.685 1.730 428,273 1.7121 -1.57%
2020-01-20 0 1.910 1.880 1.910 - - 0 0 - 1.730 1.703 1.730 - - 0 - 0.00%
2020-01-17 0 1.910 1.880 1.920 1.890 1.920 380,000 724,600 1.9068 1.730 1.703 1.739 1.712 1.739 419,443 1.7275 0.00%
2020-01-16 0 1.910 1.900 1.920 1.910 1.930 2,908,000 5,568,840 1.9150 1.730 1.721 1.739 1.730 1.749 3,209,841 1.7349 0.00%
2020-01-15 0 1.910 1.900 1.930 1.910 1.930 408,000 783,360 1.9200 1.730 1.721 1.749 1.730 1.749 450,349 1.7395 -1.04%
2020-01-14 0 1.930 1.910 1.930 1.930 1.950 284,000 550,600 1.9387 1.749 1.730 1.749 1.749 1.767 313,478 1.7564 -1.03%
2020-01-13 0 1.950 1.920 1.950 1.930 1.960 1,616,000 3,164,720 1.9584 1.767 1.739 1.767 1.749 1.776 1,783,736 1.7742 4.84%
2020-01-10 0 1.860 1.860 1.900 1.860 1.910 108,000 203,960 1.8885 1.685 1.685 1.721 1.685 1.730 119,210 1.7109 -2.11%
2020-01-09 0 1.900 1.900 1.940 1.900 1.990 1,908,000 3,638,840 1.9071 1.721 1.721 1.758 1.721 1.803 2,106,044 1.7278 -4.52%
2020-01-08 0 1.990 1.930 1.990 1.990 2.010 272,000 543,560 1.9984 1.803 1.749 1.803 1.803 1.821 300,233 1.8105 1.02%
2020-01-07 0 1.970 1.930 1.970 1.920 1.980 560,000 1,094,400 1.9543 1.785 1.749 1.785 1.739 1.794 618,126 1.7705 1.03%
2020-01-06 0 1.950 1.910 1.950 1.910 1.980 624,000 1,210,680 1.9402 1.767 1.730 1.767 1.730 1.794 688,769 1.7577 2.09%
2020-01-03 0 1.910 1.910 1.950 1.880 2.000 500,000 959,800 1.9196 1.730 1.730 1.767 1.703 1.812 551,898 1.7391 -3.05%
2020-01-02 0 1.970 1.930 1.970 1.970 2.010 476,000 947,240 1.9900 1.785 1.749 1.785 1.785 1.821 525,407 1.8029 0.51%
2019-12-31 0 1.960 1.900 1.960 1.890 1.970 232,000 449,920 1.9393 1.776 1.721 1.776 1.712 1.785 256,081 1.7569 0.51%
2019-12-30 0 1.950 1.910 1.950 1.880 1.950 328,000 619,680 1.8893 1.767 1.730 1.767 1.703 1.767 362,045 1.7116 1.04%
2019-12-27 0 1.930 1.910 1.940 1.870 1.930 480,000 910,400 1.8967 1.749 1.730 1.758 1.694 1.749 529,823 1.7183 1.05%
2019-12-24 0 1.910 1.880 1.910 1.930 1.950 124,000 239,720 1.9332 1.730 1.703 1.730 1.749 1.767 136,871 1.7514 1.60%
2019-12-23 0 1.880 1.880 1.900 1.880 1.960 580,000 1,110,480 1.9146 1.703 1.703 1.721 1.703 1.776 640,202 1.7346 -1.05%
2019-12-20 0 1.900 1.880 1.940 1.890 1.970 724,000 1,388,720 1.9181 1.721 1.703 1.758 1.712 1.785 799,149 1.7377 -1.55%
2019-12-19 0 1.930 1.920 1.940 1.930 1.990 312,000 612,560 1.9633 1.749 1.739 1.758 1.749 1.803 344,385 1.7787 -0.52%
2019-12-18 0 1.940 1.910 1.960 1.900 1.980 688,000 1,330,280 1.9335 1.758 1.730 1.776 1.721 1.794 759,412 1.7517 0.00%
2019-12-17 0 1.940 1.910 1.940 1.880 1.960 740,000 1,418,000 1.9162 1.758 1.730 1.758 1.703 1.776 816,810 1.7360 3.19%
2019-12-16 0 1.880 1.880 1.920 1.880 1.960 288,000 543,880 1.8885 1.703 1.703 1.739 1.703 1.776 317,894 1.7109 -3.59%
2019-12-13 0 1.950 1.870 1.950 1.940 1.950 228,000 444,520 1.9496 1.767 1.694 1.767 1.758 1.767 251,666 1.7663 2.63%
2019-12-12 0 1.900 1.890 1.940 1.880 1.950 212,000 412,080 1.9438 1.721 1.712 1.758 1.703 1.767 234,005 1.7610 -2.56%
2019-12-11 0 1.950 1.900 1.950 1.890 1.950 480,000 912,600 1.9013 1.767 1.721 1.767 1.712 1.767 529,823 1.7225 -0.51%
2019-12-10 0 1.960 1.890 1.960 1.930 1.970 648,000 1,259,680 1.9440 1.776 1.712 1.776 1.749 1.785 715,260 1.7611 2.08%
2019-12-09 0 1.920 1.890 1.940 1.890 1.940 592,000 1,146,840 1.9372 1.739 1.712 1.758 1.712 1.758 653,448 1.7551 0.52%
2019-12-06 0 1.910 1.890 1.910 1.890 1.910 32,000 60,640 1.8950 1.730 1.712 1.730 1.712 1.730 35,322 1.7168 0.53%
2019-12-05 0 1.900 1.900 1.950 1.900 1.900 8,000 15,200 1.9000 1.721 1.721 1.767 1.721 1.721 8,830 1.7213 -0.52%
2019-12-04 0 1.910 1.910 1.940 1.910 1.940 508,000 985,280 1.9395 1.730 1.730 1.758 1.730 1.758 560,729 1.7571 -1.04%
2019-12-03 0 1.930 1.900 1.930 1.890 1.950 1,632,000 3,170,280 1.9426 1.749 1.721 1.749 1.712 1.767 1,801,397 1.7599 2.12%
2019-12-02 0 1.890 1.880 1.900 1.880 1.890 8,000 15,080 1.8850 1.712 1.703 1.721 1.703 1.712 8,830 1.7077 0.53%
2019-11-29 0 1.880 1.840 1.880 1.830 1.930 148,000 280,160 1.8930 1.703 1.667 1.703 1.658 1.749 163,362 1.7150 0.53%
2019-11-28 0 1.870 1.860 1.870 1.870 1.930 144,000 276,560 1.9206 1.694 1.685 1.694 1.694 1.749 158,947 1.7400 -0.53%
2019-11-27 0 1.880 1.860 2.000 - - 0 0 - 1.703 1.685 1.812 - - 0 - 0.00%
2019-11-26 0 1.880 1.880 1.900 1.880 1.880 20,000 37,600 1.8800 1.703 1.703 1.721 1.703 1.703 22,076 1.7032 -2.08%
2019-11-25 0 1.920 1.860 1.930 1.880 1.930 64,000 123,040 1.9225 1.739 1.685 1.749 1.703 1.749 70,643 1.7417 1.05%
2019-11-22 0 1.900 1.850 1.900 1.870 1.950 80,000 149,920 1.8740 1.721 1.676 1.721 1.694 1.767 88,304 1.6978 2.15%
2019-11-21 0 1.860 1.850 1.870 1.860 1.870 20,000 37,320 1.8660 1.685 1.676 1.694 1.685 1.694 22,076 1.6905 1.09%
2019-11-20 0 1.840 1.820 1.890 1.840 1.840 4,000 7,360 1.8400 1.667 1.649 1.712 1.667 1.667 4,415 1.6670 0.55%
2019-11-19 0 1.830 1.820 1.890 1.830 1.830 4,000 7,320 1.8300 1.658 1.649 1.712 1.658 1.658 4,415 1.6579 0.00%
2019-11-18 0 1.830 1.810 1.830 1.830 1.850 260,000 478,120 1.8389 1.658 1.640 1.658 1.658 1.676 286,987 1.6660 -1.61%
2019-11-15 0 1.860 1.830 1.860 - - 0 0 - 1.685 1.658 1.685 - - 0 - 0.00%
2019-11-14 0 1.860 1.850 1.870 1.850 1.860 44,000 81,560 1.8536 1.685 1.676 1.694 1.676 1.685 48,567 1.6793 -0.53%
2019-11-13 0 1.870 1.850 1.870 - - 0 0 - 1.694 1.676 1.694 - - 0 - 0.00%
2019-11-12 0 1.870 1.850 1.870 1.870 1.870 8,000 14,960 1.8700 1.694 1.676 1.694 1.694 1.694 8,830 1.6942 0.00%
2019-11-11 0 1.870 1.870 1.900 1.870 1.890 140,000 264,200 1.8871 1.694 1.694 1.721 1.694 1.712 154,532 1.7097 -1.58%
2019-11-08 0 1.900 1.870 1.900 1.880 1.920 76,000 144,080 1.8958 1.721 1.694 1.721 1.703 1.739 83,889 1.7175 1.60%
2019-11-07 0 1.870 1.880 1.890 1.860 1.900 128,000 239,960 1.8747 1.694 1.703 1.712 1.685 1.721 141,286 1.6984 -0.53%
2019-11-06 0 1.880 1.860 1.900 1.870 1.890 208,000 392,040 1.8848 1.703 1.685 1.721 1.694 1.712 229,590 1.7076 -1.57%
2019-11-05 0 1.910 1.880 1.910 1.880 1.910 284,000 536,720 1.8899 1.730 1.703 1.730 1.703 1.730 313,478 1.7121 -0.52%
2019-11-04 0 1.920 1.890 1.920 - - 0 0 - 1.739 1.712 1.739 - - 0 - 0.00%
2019-11-01 0 1.920 1.870 1.920 1.880 1.930 64,000 121,240 1.8944 1.739 1.694 1.739 1.703 1.749 70,643 1.7162 1.59%
2019-10-31 0 1.890 1.880 1.930 - - 0 0 - 1.712 1.703 1.749 - - 0 - 0.00%
2019-10-30 0 1.890 1.890 1.930 1.890 1.900 64,000 121,440 1.8975 1.712 1.712 1.749 1.712 1.721 70,643 1.7191 -0.53%
2019-10-29 0 1.900 1.890 1.920 1.900 1.920 24,000 45,840 1.9100 1.721 1.712 1.739 1.721 1.739 26,491 1.7304 -1.04%
2019-10-28 0 1.920 1.910 1.960 1.920 1.980 192,000 375,280 1.9546 1.739 1.730 1.776 1.739 1.794 211,929 1.7708 1.05%
2019-10-25 0 1.900 1.890 1.900 - - 0 0 - 1.721 1.712 1.721 - - 0 - 0.00%
2019-10-24 0 1.900 1.900 1.910 1.900 1.910 92,000 175,280 1.9052 1.721 1.721 1.730 1.721 1.730 101,549 1.7261 1.60%
2019-10-23 0 1.870 1.840 1.880 1.850 1.900 84,000 157,000 1.8690 1.694 1.667 1.703 1.676 1.721 92,719 1.6933 0.00%
2019-10-22 0 1.870 1.870 1.890 1.870 1.890 52,000 97,320 1.8715 1.694 1.694 1.712 1.694 1.712 57,397 1.6955 -1.58%
2019-10-21 0 1.900 1.870 1.900 - - 0 0 - 1.721 1.694 1.721 - - 0 - 0.00%
2019-10-18 0 1.900 1.890 1.910 1.900 1.900 80,000 152,000 1.9000 1.721 1.712 1.730 1.721 1.721 88,304 1.7213 0.00%
2019-10-17 0 1.900 1.870 1.910 1.900 1.900 68,000 129,200 1.9000 1.721 1.694 1.730 1.721 1.721 75,058 1.7213 -1.04%
2019-10-16 0 1.920 1.880 1.920 - - 0 0 - 1.739 1.703 1.739 - - 0 - 0.00%
2019-10-15 0 1.920 1.880 1.920 1.880 1.920 8,000 15,200 1.9000 1.739 1.703 1.739 1.703 1.739 8,830 1.7213 0.00%
2019-10-14 0 1.920 1.890 1.930 1.920 1.920 172,000 330,240 1.9200 1.739 1.712 1.749 1.739 1.739 189,853 1.7395 1.05%
2019-10-11 0 1.900 1.870 1.900 1.870 1.900 56,000 105,760 1.8886 1.721 1.694 1.721 1.694 1.721 61,813 1.7110 0.00%
2019-10-10 0 1.900 1.870 1.920 1.870 1.920 76,000 145,240 1.9111 1.721 1.694 1.739 1.694 1.739 83,889 1.7313 0.00%
2019-10-09 0 1.900 1.880 1.920 1.870 1.900 60,000 113,120 1.8853 1.721 1.703 1.739 1.694 1.721 66,228 1.7080 0.00%
2019-10-08 0 1.900 1.880 1.900 - - 0 0 - 1.721 1.703 1.721 - - 0 - 0.00%
2019-10-04 0 1.900 1.900 1.920 1.890 1.920 92,000 175,760 1.9104 1.721 1.721 1.739 1.712 1.739 101,549 1.7308 0.00%
2019-10-03 0 1.900 1.900 1.920 1.890 1.930 380,000 724,920 1.9077 1.721 1.721 1.739 1.712 1.749 419,443 1.7283 -0.52%
2019-10-02 0 1.910 1.900 1.910 - - 0 0 - 1.730 1.721 1.730 - - 0 - -0.52%
2019-09-30 0 1.920 1.900 1.920 1.920 1.920 200,000 384,000 1.9200 1.739 1.721 1.739 1.739 1.739 220,759 1.7395 -0.52%
2019-09-27 0 1.930 1.900 1.930 1.910 1.970 220,000 423,720 1.9260 1.749 1.721 1.749 1.730 1.785 242,835 1.7449 0.00%
2019-09-26 0 1.930 1.890 1.930 1.930 1.970 288,000 559,880 1.9440 1.749 1.712 1.749 1.749 1.785 317,894 1.7612 1.05%
2019-09-25 0 1.910 1.890 1.910 1.910 1.910 348,000 664,680 1.9100 1.730 1.712 1.730 1.730 1.730 384,121 1.7304 -0.52%
2019-09-24 0 1.920 1.900 1.930 1.900 1.930 476,000 913,760 1.9197 1.739 1.721 1.749 1.721 1.749 525,407 1.7391 -1.03%
2019-09-23 0 1.940 1.930 1.940 1.910 1.970 480,000 939,040 1.9563 1.758 1.749 1.758 1.730 1.785 529,823 1.7724 0.52%
2019-09-20 0 1.930 1.930 1.950 1.930 1.930 208,000 401,440 1.9300 1.749 1.749 1.767 1.749 1.749 229,590 1.7485 0.00%
2019-09-19 0 1.930 1.930 1.940 1.930 1.940 68,000 131,280 1.9306 1.749 1.749 1.758 1.749 1.758 75,058 1.7490 -0.52%
2019-09-18 0 1.940 1.940 1.950 1.940 1.950 124,000 241,480 1.9474 1.758 1.758 1.767 1.758 1.767 136,871 1.7643 -0.51%
2019-09-17 0 1.950 1.940 1.950 1.930 1.950 144,000 279,640 1.9419 1.767 1.758 1.767 1.749 1.767 158,947 1.7593 -0.51%
2019-09-16 0 1.960 1.940 1.960 1.950 1.960 132,000 258,560 1.9588 1.776 1.758 1.776 1.767 1.776 145,701 1.7746 0.00%
2019-09-13 0 1.960 1.950 1.960 1.960 1.960 44,000 86,240 1.9600 1.776 1.767 1.776 1.776 1.776 48,567 1.7757 0.00%
2019-09-12 0 1.960 1.950 1.960 1.960 1.960 104,000 203,840 1.9600 1.776 1.767 1.776 1.776 1.776 114,795 1.7757 -0.51%
2019-09-11 0 1.970 1.960 1.970 1.960 1.970 24,000 47,120 1.9633 1.785 1.776 1.785 1.776 1.785 26,491 1.7787 -0.51%
2019-09-10 0 1.980 1.970 1.980 1.970 1.980 104,000 204,920 1.9704 1.794 1.785 1.794 1.785 1.794 114,795 1.7851 0.00%
2019-09-09 0 1.980 1.970 1.990 1.970 1.980 164,000 324,520 1.9788 1.794 1.785 1.803 1.785 1.794 181,023 1.7927 -0.50%
2019-09-06 0 1.990 1.970 1.990 1.980 1.990 20,000 39,640 1.9820 1.803 1.785 1.803 1.794 1.803 22,076 1.7956 0.00%
2019-09-05 0 1.990 1.970 1.990 1.980 1.990 32,000 63,440 1.9825 1.803 1.785 1.803 1.794 1.803 35,322 1.7961 0.00%
2019-09-04 0 1.990 1.970 1.990 1.990 1.990 20,000 39,800 1.9900 1.803 1.785 1.803 1.803 1.803 22,076 1.8029 0.00%
2019-09-03 0 1.990 1.970 2.000 1.990 1.990 96,000 191,040 1.9900 1.803 1.785 1.812 1.803 1.803 105,965 1.8029 0.51%
2019-09-02 0 1.980 1.960 1.990 1.980 1.990 52,000 103,000 1.9808 1.794 1.776 1.803 1.794 1.803 57,397 1.7945 0.51%
2019-08-30 0 1.970 1.960 1.980 1.960 1.990 137,500 271,080 1.9715 1.785 1.776 1.794 1.776 1.803 151,772 1.7861 -1.01%
2019-08-29 0 1.990 1.980 2.000 1.990 2.030 96,000 192,400 2.0042 1.803 1.794 1.812 1.803 1.839 105,965 1.8157 2.58%
2019-08-28 0 1.940 1.930 1.960 - - 0 0 - 1.758 1.749 1.776 - - 0 - 0.00%
2019-08-27 0 1.940 1.920 1.950 - - 0 0 - 1.758 1.739 1.767 - - 0 - 0.00%
2019-08-26 0 1.940 1.930 1.950 1.910 1.970 112,000 218,040 1.9468 1.758 1.749 1.767 1.730 1.785 123,625 1.7637 -1.02%
2019-08-23 0 1.960 1.920 1.980 - - 0 0 - 1.776 1.739 1.794 - - 0 - 0.00%
2019-08-22 0 1.960 1.930 1.960 1.940 1.960 108,000 211,600 1.9593 1.776 1.749 1.776 1.758 1.776 119,210 1.7750 1.03%
2019-08-21 0 1.940 1.940 2.000 - - 0 0 - 1.758 1.758 1.812 - - 0 - 0.52%
2019-08-20 0 1.930 1.920 1.970 - - 0 0 - 1.749 1.739 1.785 - - 0 - 0.00%
2019-08-19 0 1.930 1.930 1.980 1.860 1.940 112,000 211,960 1.8925 1.749 1.749 1.794 1.685 1.758 123,625 1.7145 0.00%
2019-08-16 0 1.930 1.930 2.000 1.930 1.930 56,000 108,080 1.9300 1.749 1.749 1.812 1.749 1.749 61,813 1.7485 -0.52%
2019-08-15 0 1.940 1.940 1.990 1.920 1.950 88,000 170,120 1.9332 1.758 1.758 1.803 1.739 1.767 97,134 1.7514 0.00%
2019-08-14 0 1.940 1.930 1.950 - - 0 0 - 1.758 1.749 1.767 - - 0 - 0.00%
2019-08-13 0 1.940 1.920 1.950 1.930 1.950 52,000 101,040 1.9431 1.758 1.739 1.767 1.749 1.767 57,397 1.7604 0.00%
2019-08-12 0 1.940 1.940 2.000 1.940 1.940 20,000 38,800 1.9400 1.758 1.758 1.812 1.758 1.758 22,076 1.7576 -0.51%
2019-08-09 0 1.950 1.930 1.960 1.930 2.000 100,000 197,160 1.9716 1.767 1.749 1.776 1.749 1.812 110,380 1.7862 1.04%
2019-08-08 0 1.930 1.920 1.980 1.930 1.980 48,000 94,000 1.9583 1.749 1.739 1.794 1.749 1.794 52,982 1.7742 -1.03%
2019-08-07 0 1.950 1.920 1.950 1.930 1.950 44,000 85,560 1.9445 1.767 1.739 1.767 1.749 1.767 48,567 1.7617 0.00%
2019-08-06 0 1.950 1.970 2.000 1.950 1.950 32,000 62,400 1.9500 1.767 1.785 1.812 1.767 1.767 35,322 1.7666 -2.01%
2019-08-05 0 1.990 1.900 2.040 - - 0 0 - 1.803 1.721 1.848 - - 0 - 0.00%
2019-08-02 0 1.990 1.960 2.080 1.940 1.990 56,000 109,560 1.9564 1.803 1.776 1.884 1.758 1.803 61,813 1.7725 0.00%
2019-08-01 0 1.990 1.950 2.000 - - 0 0 - 1.803 1.767 1.812 - - 0 - 0.00%
2019-07-31 0 1.990 1.950 2.000 1.980 1.990 68,000 135,160 1.9876 1.803 1.767 1.812 1.794 1.803 75,058 1.8007 2.58%
2019-07-30 0 1.940 1.930 2.000 1.920 2.000 260,000 511,680 1.9680 1.758 1.749 1.812 1.739 1.812 286,987 1.7829 0.52%
2019-07-29 0 1.930 1.930 2.000 1.930 1.960 88,000 171,320 1.9468 1.749 1.749 1.812 1.749 1.776 97,134 1.7637 -1.53%
2019-07-26 0 1.960 1.950 2.000 1.930 2.000 76,000 148,760 1.9574 1.776 1.767 1.812 1.749 1.812 83,889 1.7733 -1.51%
2019-07-25 0 1.990 1.960 2.000 1.940 1.990 68,000 133,360 1.9612 1.803 1.776 1.812 1.758 1.803 75,058 1.7768 0.51%
2019-07-24 0 1.980 1.960 2.000 1.930 2.000 120,000 234,960 1.9580 1.794 1.776 1.812 1.749 1.812 132,456 1.7739 0.00%
2019-07-23 0 1.980 1.950 1.990 1.920 1.980 128,000 248,920 1.9447 1.794 1.767 1.803 1.739 1.794 141,286 1.7618 0.00%
2019-07-22 0 1.980 1.940 1.990 1.930 2.000 112,000 218,800 1.9536 1.794 1.758 1.803 1.749 1.812 123,625 1.7699 0.00%
2019-07-19 0 1.980 1.960 1.980 1.970 1.980 24,000 47,400 1.9750 1.794 1.776 1.794 1.785 1.794 26,491 1.7893 1.54%
2019-07-18 0 1.950 1.950 1.980 1.910 1.920 68,000 130,160 1.9141 1.767 1.767 1.794 1.730 1.739 75,058 1.7341 -1.02%
2019-07-17 0 1.970 1.940 1.990 1.910 2.000 309,000 605,270 1.9588 1.785 1.758 1.803 1.730 1.812 341,073 1.7746 1.55%
2019-07-16 0 1.940 1.940 1.950 1.940 1.950 56,000 108,760 1.9421 1.758 1.758 1.767 1.758 1.767 61,813 1.7595 -0.51%
2019-07-15 0 1.950 1.910 1.960 1.920 1.980 132,000 257,240 1.9488 1.767 1.730 1.776 1.739 1.794 145,701 1.7655 2.09%
2019-07-12 0 1.910 1.860 2.040 1.910 1.910 4,000 7,640 1.9100 1.730 1.685 1.848 1.730 1.730 4,415 1.7304 1.06%
2019-07-11 0 1.890 1.870 2.000 1.890 1.940 56,000 106,680 1.9050 1.712 1.694 1.812 1.712 1.758 61,813 1.7259 0.53%
2019-07-10 0 1.880 1.880 2.060 1.880 1.910 56,000 106,160 1.8957 1.703 1.703 1.866 1.703 1.730 61,813 1.7174 -6.00%
2019-07-09 0 2.000 1.880 2.000 2.000 2.000 8,000 16,000 2.0000 1.812 1.703 1.812 1.812 1.812 8,830 1.8119 0.00%
2019-07-08 0 2.000 1.900 2.000 2.000 2.010 36,000 72,240 2.0067 1.812 1.721 1.812 1.812 1.821 39,737 1.8180 -1.96%
2019-07-05 0 2.040 1.920 2.100 - - 0 0 - 1.848 1.739 1.903 - - 0 - 0.00%
2019-07-04 0 2.040 1.790 2.080 2.040 2.090 28,000 57,320 2.0471 1.848 1.622 1.884 1.848 1.893 30,906 1.8546 2.00%
2019-07-03 0 2.000 1.950 2.050 1.920 2.090 80,000 159,720 1.9965 1.812 1.767 1.857 1.739 1.893 88,304 1.8088 -1.48%
2019-07-02 0 2.030 1.730 2.030 2.030 2.040 28,000 56,880 2.0314 1.839 1.567 1.839 1.839 1.848 30,906 1.8404 0.00%
2019-06-28 0 2.030 1.860 2.080 1.960 2.090 132,000 263,160 1.9936 1.839 1.685 1.884 1.776 1.893 145,701 1.8062 0.50%
2019-06-27 0 2.020 2.000 2.040 1.950 2.040 92,000 183,200 1.9913 1.830 1.812 1.848 1.767 1.848 101,549 1.8040 4.66%
2019-06-26 0 1.930 1.600 1.930 - - 0 0 - 1.749 1.450 1.749 - - 0 - 0.00%
2019-06-25 0 1.930 1.920 2.000 1.930 2.000 108,000 210,720 1.9511 1.749 1.739 1.812 1.749 1.812 119,210 1.7676 5.46%
2019-06-24 0 1.830 1.820 1.930 1.800 1.930 20,000 36,640 1.8320 1.658 1.649 1.749 1.631 1.749 22,076 1.6597 -5.18%
2019-06-21 0 1.930 1.880 - - - 0 0 - 1.749 1.703 - - - 0 - 0.00%
2019-06-20 0 1.930 1.930 2.100 - - 0 0 - 1.749 1.749 1.903 - - 0 - 0.00%
2019-06-19 0 1.930 1.880 - - - 0 0 - 1.749 1.703 - - - 0 - 0.00%
2019-06-18 0 1.930 1.850 2.030 - - 0 0 - 1.749 1.676 1.839 - - 0 - 0.00%
2019-06-17 0 1.930 1.860 1.930 1.930 1.940 44,000 85,160 1.9355 1.749 1.685 1.749 1.749 1.758 48,567 1.7535 -0.52%
2019-06-14 0 1.940 1.890 1.990 1.940 1.940 20,000 38,800 1.9400 1.758 1.712 1.803 1.758 1.758 22,076 1.7576 0.00%
2019-06-13 0 1.940 1.880 1.960 1.860 1.940 64,000 120,840 1.8881 1.758 1.703 1.776 1.685 1.758 70,643 1.7106 1.04%
2019-06-12 0 1.920 1.840 2.000 - - 0 0 - 1.739 1.667 1.812 - - 0 - 0.00%
2019-06-11 0 1.920 1.800 1.990 - - 0 0 - 1.739 1.631 1.803 - - 0 - 0.00%
2019-06-10 0 1.920 1.850 2.070 1.920 1.920 4,000 7,680 1.9200 1.739 1.676 1.875 1.739 1.739 4,415 1.7395 0.52%
2019-06-06 0 1.910 1.910 1.960 1.850 1.960 40,000 77,000 1.9250 1.730 1.730 1.776 1.676 1.776 44,152 1.7440 -4.50%
2019-06-05 0 2.000 2.000 2.190 - - 0 0 - 1.812 1.812 1.984 - - 0 - 0.50%
2019-06-04 0 1.990 1.990 2.050 1.980 2.050 268,000 534,720 1.9952 1.803 1.803 1.857 1.794 1.857 295,818 1.8076 -1.97%
2019-06-03 0 2.030 1.990 2.170 2.030 2.030 140,000 284,200 2.0300 1.839 1.803 1.966 1.839 1.839 154,532 1.8391 0.00%
2019-05-31 0 2.030 2.030 2.290 2.030 2.060 232,000 471,480 2.0322 1.839 1.839 2.075 1.839 1.866 256,081 1.8411 0.00%
2019-05-30 0 2.030 1.880 - 2.030 2.030 16,000 32,480 2.0300 1.839 1.703 - 1.839 1.839 17,661 1.8391 0.00%
2019-05-29 0 2.030 2.030 2.180 2.030 2.100 76,000 159,320 2.0963 1.839 1.839 1.975 1.839 1.903 83,889 1.8992 0.00%
2019-05-28 0 2.030 2.030 2.180 - - 12,000 24,600 2.0500 1.839 1.839 1.975 - - 13,246 1.8572 0.00%
2019-05-27 0 2.030 2.030 2.080 2.000 2.040 128,000 258,200 2.0172 1.839 1.839 1.884 1.812 1.848 141,286 1.8275 2.01%
2019-05-24 0 1.990 1.990 2.050 1.990 1.990 48,000 95,520 1.9900 1.803 1.803 1.857 1.803 1.803 52,982 1.8029 0.00%
2019-05-23 0 1.990 1.850 1.990 1.950 2.000 28,000 55,600 1.9857 1.803 1.676 1.803 1.767 1.812 30,906 1.7990 2.05%
2019-05-22 0 1.950 1.910 1.980 1.890 1.950 176,000 335,520 1.9064 1.767 1.730 1.794 1.712 1.767 194,268 1.7271 -2.01%
2019-05-21 0 1.990 1.880 2.040 - - 0 0 - 1.803 1.703 1.848 - - 0 - 0.00%
2019-05-20 0 1.990 1.850 1.990 1.990 1.990 4,000 7,960 1.9900 1.803 1.676 1.803 1.803 1.803 4,415 1.8029 -0.50%
2019-05-17 0 2.000 2.000 2.190 - - 0 0 - 1.812 1.812 1.984 - - 0 - 5.26%
2019-05-16 0 1.900 1.900 1.990 1.870 1.950 104,000 197,800 1.9019 1.721 1.721 1.803 1.694 1.767 114,795 1.7231 -3.06%
2019-05-15 0 1.960 1.960 2.070 1.950 1.990 104,500 207,720 1.9878 1.776 1.776 1.875 1.767 1.803 115,347 1.8008 -2.00%
2019-05-14 0 2.000 1.950 2.010 1.880 2.040 236,000 460,480 1.9512 1.812 1.767 1.821 1.703 1.848 260,496 1.7677 3.63%
2019-05-10 0 1.930 1.930 1.980 1.930 2.000 132,000 256,760 1.9452 1.749 1.749 1.794 1.749 1.812 145,701 1.7622 2.66%
2019-05-09 0 1.880 1.880 1.900 1.880 1.980 216,000 414,680 1.9198 1.703 1.703 1.721 1.703 1.794 238,420 1.7393 -4.08%
2019-05-08 0 1.960 1.950 2.000 1.960 2.000 124,000 246,600 1.9887 1.776 1.767 1.812 1.776 1.812 136,871 1.8017 -2.00%
2019-05-07 0 2.000 1.950 2.000 1.960 2.030 308,000 617,040 2.0034 1.812 1.767 1.812 1.776 1.839 339,969 1.8150 0.50%
2019-05-06 0 1.990 1.960 1.990 1.990 2.190 136,000 280,120 2.0597 1.803 1.776 1.803 1.803 1.984 150,116 1.8660 -4.33%
2019-05-03 0 2.080 2.080 2.250 - - 0 0 - 1.884 1.884 2.038 - - 0 - 0.97%
2019-05-02 0 2.060 2.060 2.150 1.980 2.150 284,000 578,720 2.0377 1.866 1.866 1.948 1.794 1.948 313,478 1.8461 -4.19%
2019-04-30 0 2.150 2.120 2.180 2.000 2.160 128,000 267,760 2.0919 1.948 1.921 1.975 1.812 1.957 141,286 1.8952 4.88%
2019-04-29 0 2.050 2.030 2.060 1.920 2.110 704,000 1,430,920 2.0326 1.857 1.839 1.866 1.739 1.912 777,073 1.8414 -2.38%
2019-04-26 0 2.100 2.060 2.100 2.060 2.350 344,000 744,160 2.1633 1.903 1.866 1.903 1.866 2.129 379,706 1.9598 -5.83%
2019-04-25 0 2.230 2.200 2.230 2.150 2.400 308,000 692,480 2.2483 2.020 1.993 2.020 1.948 2.174 339,969 2.0369 -3.04%
2019-04-24 0 2.300 2.260 2.280 2.180 2.900 1,060,000 2,746,920 2.5914 2.084 2.047 2.066 1.975 2.627 1,170,025 2.3477 -6.12%
2019-04-23 0 2.450 2.530 2.550 2.150 2.500 1,192,000 2,878,600 2.4149 2.220 2.292 2.310 1.948 2.265 1,315,726 2.1878 16.67%
2019-04-18 0 2.100 2.040 2.100 2.000 2.100 336,000 678,240 2.0186 1.903 1.848 1.903 1.812 1.903 370,876 1.8288 6.60%
2019-04-17 0 1.970 1.930 1.980 1.950 1.970 112,000 219,280 1.9579 1.785 1.749 1.794 1.767 1.785 123,625 1.7737 1.03%
2019-04-16 0 1.950 1.930 1.970 1.910 1.950 144,000 278,880 1.9367 1.767 1.749 1.785 1.730 1.767 158,947 1.7545 1.04%
2019-04-15 0 1.930 1.930 1.990 1.930 1.960 448,000 877,040 1.9577 1.749 1.749 1.803 1.749 1.776 494,501 1.7736 -3.50%
2019-04-12 0 2.000 1.900 2.000 1.860 2.000 320,000 622,920 1.9466 1.812 1.721 1.812 1.685 1.812 353,215 1.7636 6.38%
2019-04-11 0 1.880 1.880 1.930 1.850 1.970 276,000 524,360 1.8999 1.703 1.703 1.749 1.676 1.785 304,648 1.7212 0.53%
2019-04-10 0 1.870 1.870 1.940 1.870 1.970 320,000 615,040 1.9220 1.694 1.694 1.758 1.694 1.785 353,215 1.7413 -2.60%
2019-04-09 0 1.920 1.910 1.960 1.890 2.000 392,000 772,200 1.9699 1.739 1.730 1.776 1.712 1.812 432,688 1.7847 3.23%
2019-04-08 0 1.860 1.860 1.900 1.860 1.900 56,000 104,520 1.8664 1.685 1.685 1.721 1.685 1.721 61,813 1.6909 -1.06%
2019-04-04 0 1.880 1.860 1.880 1.880 1.880 28,000 52,640 1.8800 1.703 1.685 1.703 1.703 1.703 30,906 1.7032 0.00%
2019-04-03 0 1.880 1.860 1.880 1.860 1.900 284,000 532,800 1.8761 1.703 1.685 1.703 1.685 1.721 313,478 1.6996 1.62%
2019-04-02 0 1.850 1.830 1.870 1.830 1.900 176,000 329,000 1.8693 1.676 1.658 1.694 1.658 1.721 194,268 1.6935 1.09%
2019-04-01 0 1.830 1.830 1.870 1.820 1.940 180,000 331,680 1.8427 1.658 1.658 1.694 1.649 1.758 198,683 1.6694 -1.08%
2019-03-29 0 1.850 1.830 1.850 1.850 1.850 120,000 222,000 1.8500 1.676 1.658 1.676 1.676 1.676 132,456 1.6760 -1.60%
2019-03-28 0 1.880 1.810 1.880 1.810 1.880 732,000 1,346,400 1.8393 1.703 1.640 1.703 1.640 1.703 807,979 1.6664 -2.08%
2019-03-27 0 1.920 1.920 1.950 1.830 1.950 144,000 275,120 1.9106 1.739 1.739 1.767 1.658 1.767 158,947 1.7309 5.49%
2019-03-26 0 1.820 1.820 1.830 1.820 1.830 216,000 395,000 1.8287 1.649 1.649 1.658 1.649 1.658 238,420 1.6567 -0.55%
2019-03-25 0 1.830 1.810 1.890 1.830 1.900 268,000 496,760 1.8536 1.658 1.640 1.712 1.658 1.721 295,818 1.6793 1.67%
2019-03-22 0 1.800 1.780 1.850 1.800 1.850 384,000 696,160 1.8129 1.631 1.613 1.676 1.631 1.676 423,858 1.6424 -4.26%
2019-03-21 0 1.880 1.860 1.900 1.750 1.940 200,000 371,080 1.8554 1.703 1.685 1.721 1.585 1.758 220,759 1.6809 3.30%
2019-03-20 0 1.820 1.770 1.820 - - 0 0 - 1.649 1.604 1.649 - - 0 - 0.00%
2019-03-19 0 1.820 1.750 1.830 - - 0 0 - 1.649 1.585 1.658 - - 0 - 0.00%
2019-03-18 0 1.820 1.720 1.820 1.750 1.830 80,000 140,640 1.7580 1.649 1.558 1.649 1.585 1.658 88,304 1.5927 2.25%
2019-03-15 0 1.780 1.760 1.800 1.780 1.800 76,000 136,240 1.7926 1.613 1.594 1.631 1.613 1.631 83,889 1.6241 0.00%
2019-03-14 0 1.780 1.620 1.800 1.780 1.800 68,000 122,160 1.7965 1.613 1.468 1.631 1.613 1.631 75,058 1.6275 -1.11%
2019-03-13 0 1.800 1.450 1.800 1.800 1.800 12,000 21,600 1.8000 1.631 1.314 1.631 1.631 1.631 13,246 1.6307 -1.64%
2019-03-12 0 1.830 1.800 1.830 1.820 1.830 48,000 87,440 1.8217 1.658 1.631 1.658 1.649 1.658 52,982 1.6504 0.55%
2019-03-11 0 1.820 1.750 1.820 1.800 1.830 16,000 29,000 1.8125 1.649 1.585 1.649 1.631 1.658 17,661 1.6421 0.00%
2019-03-08 0 1.820 1.640 1.820 - - 0 0 - 1.649 1.486 1.649 - - 0 - 0.00%
2019-03-07 0 1.820 1.750 1.820 - - 0 0 - 1.649 1.585 1.649 - - 0 - 0.00%
2019-03-06 0 1.820 1.750 1.820 1.750 1.820 180,000 325,160 1.8064 1.649 1.585 1.649 1.585 1.649 198,683 1.6366 0.00%
2019-03-05 0 1.820 1.450 1.820 1.800 1.820 24,000 43,280 1.8033 1.649 1.314 1.649 1.631 1.649 26,491 1.6338 1.11%
2019-03-04 0 1.800 1.650 1.850 1.800 1.850 116,000 213,000 1.8362 1.631 1.495 1.676 1.631 1.676 128,040 1.6635 -1.64%
2019-03-01 0 1.830 1.710 1.830 1.820 1.830 240,000 437,200 1.8217 1.658 1.549 1.658 1.649 1.658 264,911 1.6504 0.55%
2019-02-28 0 1.820 1.800 1.830 1.800 1.830 304,000 549,360 1.8071 1.649 1.631 1.658 1.631 1.658 335,554 1.6372 1.11%
2019-02-27 0 1.800 1.740 1.800 1.760 1.810 160,000 287,000 1.7938 1.631 1.576 1.631 1.594 1.640 176,608 1.6251 0.00%
2019-02-26 0 1.800 1.750 1.810 1.800 1.820 216,000 392,040 1.8150 1.631 1.585 1.640 1.631 1.649 238,420 1.6443 0.00%
2019-02-25 0 1.800 1.700 1.820 1.800 1.820 112,000 201,840 1.8021 1.631 1.540 1.649 1.631 1.649 123,625 1.6327 -1.10%
2019-02-22 0 1.820 1.760 1.820 1.820 1.820 76,000 138,320 1.8200 1.649 1.594 1.649 1.649 1.649 83,889 1.6489 0.00%
2019-02-21 0 1.820 1.750 1.820 - - 0 0 - 1.649 1.585 1.649 - - 0 - 0.00%
2019-02-20 0 1.820 1.800 1.820 - - 0 0 - 1.649 1.631 1.649 - - 0 - -0.55%
2019-02-19 0 1.830 1.820 1.830 1.820 1.830 52,000 94,840 1.8238 1.658 1.649 1.658 1.649 1.658 57,397 1.6523 0.55%
2019-02-18 0 1.820 1.750 1.820 1.680 1.820 40,000 69,680 1.7420 1.649 1.585 1.649 1.522 1.649 44,152 1.5782 4.60%
2019-02-15 0 1.740 1.690 1.850 - - 0 0 - 1.576 1.531 1.676 - - 0 - 0.00%
2019-02-14 0 1.740 1.720 1.840 - - 0 0 - 1.576 1.558 1.667 - - 0 - 0.00%
2019-02-13 0 1.740 1.680 1.830 - - 0 0 - 1.576 1.522 1.658 - - 0 - 0.00%
2019-02-12 0 1.740 1.740 1.780 1.650 1.650 40,000 66,000 1.6500 1.576 1.576 1.613 1.495 1.495 44,152 1.4948 -3.87%
2019-02-11 0 1.810 1.750 1.820 1.810 1.810 40,000 72,400 1.8100 1.640 1.585 1.649 1.640 1.640 44,152 1.6398 -0.55%
2019-02-08 0 1.820 1.770 1.830 1.820 1.840 176,000 320,640 1.8218 1.649 1.604 1.658 1.649 1.667 194,268 1.6505 1.11%
2019-02-04 0 1.800 1.790 1.820 1.800 1.820 20,000 36,080 1.8040 1.631 1.622 1.649 1.631 1.649 22,076 1.6344 0.00%
2019-02-01 0 1.800 1.700 1.800 1.750 1.800 8,000 14,200 1.7750 1.631 1.540 1.631 1.585 1.631 8,830 1.6081 0.00%
2019-01-31 0 1.800 1.570 1.800 1.800 1.800 20,000 36,000 1.8000 1.631 1.422 1.631 1.631 1.631 22,076 1.6307 0.56%
2019-01-30 0 1.790 1.790 1.840 1.780 1.840 24,000 43,120 1.7967 1.622 1.622 1.667 1.613 1.667 26,491 1.6277 -3.24%
2019-01-29 0 1.850 1.840 1.870 1.830 1.850 604,000 1,111,160 1.8397 1.676 1.667 1.694 1.658 1.676 666,693 1.6667 1.09%
2019-01-28 0 1.830 1.780 1.830 1.800 1.850 80,000 145,880 1.8235 1.658 1.613 1.658 1.631 1.676 88,304 1.6520 1.10%
2019-01-25 0 1.810 1.780 1.840 1.800 1.900 280,000 513,320 1.8333 1.640 1.613 1.667 1.631 1.721 309,063 1.6609 0.00%
2019-01-24 0 1.810 1.750 1.810 1.810 1.820 40,000 72,680 1.8170 1.640 1.585 1.640 1.640 1.649 44,152 1.6461 1.69%
2019-01-23 0 1.780 1.730 1.780 1.780 1.780 20,000 35,600 1.7800 1.613 1.567 1.613 1.613 1.613 22,076 1.6126 -1.11%
2019-01-22 0 1.800 1.760 1.810 1.800 1.800 8,000 14,400 1.8000 1.631 1.594 1.640 1.631 1.631 8,830 1.6307 4.05%
2019-01-21 0 1.730 1.730 1.810 1.700 1.730 24,000 41,280 1.7200 1.567 1.567 1.640 1.540 1.567 26,491 1.5583 1.76%
2019-01-18 0 1.700 1.700 1.750 1.700 1.700 4,000 6,800 1.7000 1.540 1.540 1.585 1.540 1.540 4,415 1.5401 0.59%
2019-01-17 0 1.690 1.690 1.700 1.680 1.720 40,000 67,520 1.6880 1.531 1.531 1.540 1.522 1.558 44,152 1.5293 -0.59%
2019-01-16 0 1.700 1.680 1.800 1.700 1.700 28,000 47,600 1.7000 1.540 1.522 1.631 1.540 1.540 30,906 1.5401 -1.73%
2019-01-15 0 1.730 1.660 1.800 - - 0 0 - 1.567 1.504 1.631 - - 0 - 0.00%
2019-01-14 0 1.730 1.700 1.730 - - 0 0 - 1.567 1.540 1.567 - - 0 - 0.00%
2019-01-11 0 1.730 1.730 1.770 1.720 1.740 68,000 117,760 1.7318 1.567 1.567 1.604 1.558 1.576 75,058 1.5689 0.00%
2019-01-10 0 1.730 1.700 1.790 1.730 1.730 56,000 96,880 1.7300 1.567 1.540 1.622 1.567 1.567 61,813 1.5673 -2.81%
2019-01-09 0 1.780 1.720 1.780 1.750 1.820 108,000 189,400 1.7537 1.613 1.558 1.613 1.585 1.649 119,210 1.5888 4.09%
2019-01-08 0 1.710 1.680 1.710 1.700 1.720 40,000 68,240 1.7060 1.549 1.522 1.549 1.540 1.558 44,152 1.5456 1.79%
2019-01-07 0 1.680 1.650 1.680 1.650 1.700 56,000 94,080 1.6800 1.522 1.495 1.522 1.495 1.540 61,813 1.5220 1.82%
2019-01-04 0 1.650 1.600 1.650 1.650 1.650 4,000 6,600 1.6500 1.495 1.450 1.495 1.495 1.495 4,415 1.4948 0.61%
2019-01-03 0 1.640 1.600 1.680 1.640 1.650 16,000 26,320 1.6450 1.486 1.450 1.522 1.486 1.495 17,661 1.4903 -4.09%
2019-01-02 0 1.710 1.630 1.720 1.650 1.840 16,000 27,400 1.7125 1.549 1.477 1.558 1.495 1.667 17,661 1.5515 -0.58%
2018-12-31 0 1.720 1.610 1.790 1.720 1.720 4,000 6,880 1.7200 1.558 1.459 1.622 1.558 1.558 4,415 1.5583 7.50%
2018-12-28 0 1.600 1.520 1.790 1.600 1.600 372,000 559,600 1.5043 1.450 1.377 1.622 1.450 1.450 410,612 1.3628 -2.44%
2018-12-27 0 1.640 - 1.730 - - 0 0 - 1.486 - 1.567 - - 0 - 0.00%
2018-12-24 0 1.640 1.480 1.780 - - 0 0 - 1.486 1.341 1.613 - - 0 - 0.00%
2018-12-21 0 1.640 1.560 1.640 1.650 1.750 32,000 54,000 1.6875 1.486 1.413 1.486 1.495 1.585 35,322 1.5288 6.49%
2018-12-20 0 1.540 1.460 1.540 - - 0 0 - 1.395 1.323 1.395 - - 0 - 0.00%
2018-12-19 0 1.540 1.540 1.690 1.500 1.500 20,000 30,000 1.5000 1.395 1.395 1.531 1.359 1.359 22,076 1.3589 -4.94%
2018-12-18 0 1.620 1.260 1.700 - - 0 0 - 1.468 1.142 1.540 - - 0 - 0.00%
2018-12-17 0 1.620 1.270 1.710 - - 0 0 - 1.468 1.151 1.549 - - 0 - 0.00%
2018-12-14 0 1.620 1.330 1.740 - - 0 0 - 1.468 1.205 1.576 - - 0 - 0.00%
2018-12-13 0 1.620 1.550 1.740 - - 0 0 - 1.468 1.404 1.576 - - 0 - 0.00%
2018-12-12 0 1.620 1.550 1.740 1.620 1.650 48,000 78,400 1.6333 1.468 1.404 1.576 1.468 1.495 52,982 1.4797 0.00%
2018-12-11 0 1.620 1.600 1.620 1.620 1.620 40,000 64,800 1.6200 1.468 1.450 1.468 1.468 1.468 44,152 1.4677 -3.57%
2018-12-10 0 1.680 1.630 1.750 - - 0 0 - 1.522 1.477 1.585 - - 0 - 0.00%
2018-12-07 0 1.680 1.680 1.720 1.650 1.690 44,000 73,520 1.6709 1.522 1.522 1.558 1.495 1.531 48,567 1.5138 -4.55%
2018-12-06 0 1.760 1.600 1.760 1.770 1.800 40,000 71,080 1.7770 1.594 1.450 1.594 1.604 1.631 44,152 1.6099 1.73%
2018-12-05 0 1.730 1.650 1.730 - - 0 0 - 1.567 1.495 1.567 - - 0 - -1.14%
2018-12-04 0 1.750 1.510 1.750 1.750 1.750 4,000 7,000 1.7500 1.585 1.368 1.585 1.585 1.585 4,415 1.5854 3.55%
2018-12-03 0 1.690 1.630 1.690 1.500 1.700 60,000 92,240 1.5373 1.531 1.477 1.531 1.359 1.540 66,228 1.3928 4.32%
2018-11-30 0 1.620 1.600 1.670 1.620 1.690 40,000 66,760 1.6690 1.468 1.450 1.513 1.468 1.531 44,152 1.5121 -3.57%
2018-11-29 0 1.680 1.670 1.680 1.600 1.690 120,000 197,640 1.6470 1.522 1.513 1.522 1.450 1.531 132,456 1.4921 -7.69%
2018-11-28 0 1.820 1.690 1.820 1.830 1.830 4,000 7,320 1.8300 1.649 1.531 1.649 1.658 1.658 4,415 1.6579 2.82%
2018-11-27 0 1.770 1.670 1.770 1.770 1.790 20,000 35,480 1.7740 1.604 1.513 1.604 1.604 1.622 22,076 1.6072 1.72%
2018-11-26 0 1.740 1.640 1.740 1.740 1.740 28,000 48,720 1.7400 1.576 1.486 1.576 1.576 1.576 30,906 1.5764 4.82%
2018-11-23 0 1.660 1.480 1.730 1.660 1.660 16,000 26,560 1.6600 1.504 1.341 1.567 1.504 1.504 17,661 1.5039 0.61%
2018-11-22 0 1.650 1.520 1.650 - - 0 0 - 1.495 1.377 1.495 - - 0 - -1.79%
2018-11-21 0 1.680 1.450 1.680 1.680 1.680 4,000 6,720 1.6800 1.522 1.314 1.522 1.522 1.522 4,415 1.5220 5.00%
2018-11-20 0 1.600 1.380 1.680 - - 0 0 - 1.450 1.250 1.522 - - 0 - 0.00%
2018-11-19 0 1.600 1.380 1.650 - - 0 0 - 1.450 1.250 1.495 - - 0 - 0.00%
2018-11-16 0 1.600 1.530 1.610 - - 0 0 - 1.450 1.386 1.459 - - 0 - 0.00%
2018-11-15 0 1.600 1.300 1.680 - - 0 0 - 1.450 1.178 1.522 - - 0 - 0.00%
2018-11-14 0 1.600 1.300 1.620 - - 0 0 - 1.450 1.178 1.468 - - 0 - 0.00%
2018-11-13 0 1.600 1.480 1.630 - - 0 0 - 1.450 1.341 1.477 - - 0 - 0.00%
2018-11-12 0 1.600 1.530 1.600 - - 0 0 - 1.450 1.386 1.450 - - 0 - -0.62%
2018-11-09 0 1.610 1.510 1.610 - - 0 0 - 1.459 1.368 1.459 - - 0 - 0.00%
2018-11-08 0 1.610 1.500 1.610 1.610 1.610 24,000 38,640 1.6100 1.459 1.359 1.459 1.459 1.459 26,491 1.4586 0.00%
2018-11-07 0 1.610 1.500 1.610 - - 0 0 - 1.459 1.359 1.459 - - 0 - 0.00%
2018-11-06 0 1.610 1.510 1.610 - - 0 0 - 1.459 1.368 1.459 - - 0 - 0.00%
2018-11-05 0 1.610 1.490 1.610 - - 0 0 - 1.459 1.350 1.459 - - 0 - 0.00%
2018-11-02 0 1.610 1.480 1.640 1.610 1.650 28,000 45,240 1.6157 1.459 1.341 1.486 1.459 1.495 30,906 1.4638 5.92%
2018-11-01 0 1.520 1.520 1.620 - - 0 0 - 1.377 1.377 1.468 - - 0 - 0.00%
2018-10-31 0 1.520 1.310 1.650 - - 0 0 - 1.377 1.187 1.495 - - 0 - 0.00%
2018-10-30 0 1.520 1.520 1.610 1.500 1.500 4,000 6,000 1.5000 1.377 1.377 1.459 1.359 1.359 4,415 1.3589 -1.30%
2018-10-29 0 1.540 1.480 1.640 1.530 1.540 36,000 55,680 1.5467 1.395 1.341 1.486 1.386 1.395 39,737 1.4012 -0.65%
2018-10-26 0 1.550 1.520 1.550 1.550 1.550 12,000 18,600 1.5500 1.404 1.377 1.404 1.404 1.404 13,246 1.4042 -1.27%
2018-10-25 0 1.570 1.400 1.570 1.570 1.570 12,000 18,840 1.5700 1.422 1.268 1.422 1.422 1.422 13,246 1.4224 -1.26%
2018-10-24 0 1.590 1.520 1.590 1.600 1.600 8,000 12,800 1.6000 1.440 1.377 1.440 1.450 1.450 8,830 1.4495 0.63%
2018-10-23 0 1.580 1.510 1.610 1.530 1.650 172,000 272,480 1.5842 1.431 1.368 1.459 1.386 1.495 189,853 1.4352 -2.47%
2018-10-22 1 - - - - - 0 0 - 1.468 - - - - 0 - 0.00%
2018-10-19 0 1.620 1.440 1.620 - - 0 0 - 1.468 1.305 1.468 - - 0 - -1.22%
2018-10-18 0 1.640 1.500 1.640 - - 0 0 - 1.486 1.359 1.486 - - 0 - 0.00%
2018-10-16 0 1.640 1.500 1.640 - - 0 0 - 1.486 1.359 1.486 - - 0 - 0.00%
2018-10-15 0 1.640 1.500 1.640 1.640 1.640 8,000 13,120 1.6400 1.486 1.359 1.486 1.486 1.486 8,830 1.4858 0.00%
2018-10-12 0 1.640 1.500 1.650 - - 0 0 - 1.486 1.359 1.495 - - 0 - 0.00%
2018-10-11 0 1.640 1.500 1.640 - - 0 0 - 1.486 1.359 1.486 - - 0 - 0.00%
2018-10-10 0 1.640 1.500 1.640 - - 0 0 - 1.486 1.359 1.486 - - 0 - 0.00%
2018-10-09 0 1.640 1.580 1.640 1.650 1.650 8,000 13,200 1.6500 1.486 1.431 1.486 1.495 1.495 8,830 1.4948 0.61%
2018-10-08 0 1.630 1.600 1.630 1.580 1.680 28,000 44,920 1.6043 1.477 1.450 1.477 1.431 1.522 30,906 1.4534 3.82%
2018-10-05 0 1.570 1.510 1.570 - - 0 0 - 1.422 1.368 1.422 - - 0 - 0.00%
2018-10-04 0 1.570 1.520 1.570 1.500 1.580 60,000 90,880 1.5147 1.422 1.377 1.422 1.359 1.431 66,228 1.3722 0.64%
2018-10-03 0 1.560 1.560 1.580 - - 0 0 - 1.413 1.413 1.431 - - 0 - 1.96%
2018-10-02 0 1.530 1.520 1.560 1.510 1.580 36,000 54,960 1.5267 1.386 1.377 1.413 1.368 1.431 39,737 1.3831 0.00%
2018-09-28 0 1.530 1.530 1.600 1.530 1.530 12,000 18,360 1.5300 1.386 1.386 1.450 1.386 1.386 13,246 1.3861 -4.38%
2018-09-27 0 1.600 1.530 1.600 - - 0 0 - 1.450 1.386 1.450 - - 0 - 0.00%
2018-09-26 0 1.600 1.530 1.600 - - 0 0 - 1.450 1.386 1.450 - - 0 - 0.00%
2018-09-24 0 1.600 1.540 1.600 1.600 1.600 20,000 32,000 1.6000 1.450 1.395 1.450 1.450 1.450 22,076 1.4495 4.58%
2018-09-21 0 1.530 1.530 1.570 - - 0 0 - 1.386 1.386 1.422 - - 0 - 0.00%
2018-09-20 0 1.530 1.530 1.600 - - 0 0 - 1.386 1.386 1.450 - - 0 - 0.00%
2018-09-19 0 1.530 1.530 1.600 1.500 1.530 24,000 36,600 1.5250 1.386 1.386 1.450 1.359 1.386 26,491 1.3816 -6.71%
2018-09-18 0 1.640 1.310 1.650 - - 0 0 - 1.486 1.187 1.495 - - 0 - 0.00%
2018-09-17 0 1.640 - 1.640 1.650 1.650 12,000 19,800 1.6500 1.486 - 1.486 1.495 1.495 13,246 1.4948 -1.80%
2018-09-14 0 1.670 1.110 1.670 - - 0 0 - 1.513 1.006 1.513 - - 0 - 0.00%
2018-09-13 0 1.670 1.330 1.670 - - 0 0 - 1.513 1.205 1.513 - - 0 - 0.00%
2018-09-12 0 1.670 1.530 1.670 1.670 1.670 4,000 6,680 1.6700 1.513 1.386 1.513 1.513 1.513 4,415 1.5130 4.37%
2018-09-11 0 1.600 1.520 1.600 - - 0 0 - 1.450 1.377 1.450 - - 0 - 0.00%
2018-09-10 0 1.600 1.530 1.600 - - 0 0 - 1.450 1.386 1.450 - - 0 - -4.19%
2018-09-07 0 1.670 1.590 1.670 1.670 1.670 4,000 6,680 1.6700 1.513 1.440 1.513 1.513 1.513 4,415 1.5130 0.00%
2018-09-06 0 1.670 1.550 1.750 - - 0 0 - 1.513 1.404 1.585 - - 0 - 0.00%
2018-09-05 0 1.670 1.550 1.670 1.680 1.680 4,000 6,720 1.6800 1.513 1.404 1.513 1.522 1.522 4,415 1.5220 -0.60%
2018-09-04 0 1.680 1.540 1.680 - - 0 0 - 1.522 1.395 1.522 - - 0 - 0.00%
2018-09-03 0 1.680 1.530 1.680 1.600 1.690 16,000 25,960 1.6225 1.522 1.386 1.522 1.450 1.531 17,661 1.4699 0.00%
2018-08-31 0 1.680 1.590 1.680 - - 0 0 - 1.522 1.440 1.522 - - 0 - -0.59%
2018-08-30 0 1.690 1.490 1.690 1.530 1.700 20,000 31,280 1.5640 1.531 1.350 1.531 1.386 1.540 22,076 1.4169 2.42%
2018-08-29 0 1.650 1.520 1.670 1.650 1.650 4,000 6,600 1.6500 1.495 1.377 1.513 1.495 1.495 4,415 1.4948 7.84%
2018-08-28 0 1.530 1.530 1.600 1.530 1.530 16,000 24,480 1.5300 1.386 1.386 1.450 1.386 1.386 17,661 1.3861 0.00%
2018-08-27 0 1.530 1.000 1.530 - - 0 0 - 1.386 0.906 1.386 - - 0 - 0.00%
2018-08-24 0 1.530 1.500 1.530 - - 0 0 - 1.386 1.359 1.386 - - 0 - 0.00%
2018-08-23 0 1.530 1.410 1.590 - - 0 0 - 1.386 1.277 1.440 - - 0 - 0.00%
2018-08-22 0 1.530 1.200 1.580 - - 0 0 - 1.386 1.087 1.431 - - 0 - 0.00%
2018-08-21 0 1.530 1.500 1.580 - - 0 0 - 1.386 1.359 1.431 - - 0 - 0.00%
2018-08-20 0 1.530 1.500 1.580 - - 0 0 - 1.386 1.359 1.431 - - 0 - 0.00%
2018-08-17 0 1.530 1.480 1.530 - - 0 0 - 1.386 1.341 1.386 - - 0 - 0.00%
2018-08-16 0 1.530 1.420 1.530 - - 0 0 - 1.386 1.286 1.386 - - 0 - -0.65%
2018-08-15 0 1.540 1.420 1.550 1.450 1.540 20,000 29,360 1.4680 1.395 1.286 1.404 1.314 1.395 22,076 1.3300 0.65%
2018-08-14 0 1.530 1.480 1.530 - - 0 0 - 1.386 1.341 1.386 - - 0 - -1.92%
2018-08-13 0 1.560 1.480 1.560 - - 0 0 - 1.413 1.341 1.413 - - 0 - 0.00%
2018-08-10 0 1.560 1.500 1.560 1.570 1.570 4,000 6,280 1.5700 1.413 1.359 1.413 1.422 1.422 4,415 1.4224 4.70%
2018-08-09 0 1.490 1.490 1.590 1.490 1.500 36,000 53,920 1.4978 1.350 1.350 1.440 1.350 1.359 39,737 1.3569 -0.67%
2018-08-08 0 1.500 1.500 1.540 1.500 1.590 64,000 96,800 1.5125 1.359 1.359 1.395 1.359 1.440 70,643 1.3703 -5.66%
2018-08-07 0 1.590 1.280 1.590 - - 0 0 - 1.440 1.160 1.440 - - 0 - -0.62%
2018-08-06 0 1.600 1.320 1.600 - - 0 0 - 1.450 1.196 1.450 - - 0 - 0.00%
2018-08-03 0 1.600 1.280 1.600 - - 0 0 - 1.450 1.160 1.450 - - 0 - 0.00%
2018-08-02 0 1.600 1.290 1.600 - - 0 0 - 1.450 1.169 1.450 - - 0 - 0.00%
2018-08-01 0 1.600 1.300 1.660 - - 0 0 - 1.450 1.178 1.504 - - 0 - 0.00%
2018-07-31 0 1.600 1.470 1.600 - - 0 0 - 1.450 1.332 1.450 - - 0 - 0.00%
2018-07-30 0 1.600 1.470 1.650 - - 0 0 - 1.450 1.332 1.495 - - 0 - 0.00%
2018-07-27 0 1.600 1.470 1.650 1.520 1.730 28,000 44,800 1.6000 1.450 1.332 1.495 1.377 1.567 30,906 1.4495 6.67%
2018-07-26 0 1.500 1.410 1.560 1.460 1.590 52,000 77,880 1.4977 1.359 1.277 1.413 1.323 1.440 57,397 1.3569 -5.66%
2018-07-25 0 1.590 1.380 1.600 1.590 1.590 4,000 6,360 1.5900 1.440 1.250 1.450 1.440 1.440 4,415 1.4405 2.58%
2018-07-24 0 1.550 1.480 1.560 - - 0 0 - 1.404 1.341 1.413 - - 0 - -2.52%
2018-07-23 0 1.590 1.210 1.600 - - 0 0 - 1.440 1.096 1.450 - - 0 - 0.00%
2018-07-20 0 1.590 1.450 1.590 - - 0 0 - 1.440 1.314 1.440 - - 0 - -0.62%
2018-07-19 0 1.600 1.390 1.600 1.580 1.600 8,000 12,720 1.5900 1.450 1.259 1.450 1.431 1.450 8,830 1.4405 0.63%
2018-07-18 0 1.590 1.500 1.600 - - 0 0 - 1.440 1.359 1.450 - - 0 - 0.00%
2018-07-17 0 1.590 1.480 1.600 - - 0 0 - 1.440 1.341 1.450 - - 0 - 0.00%
2018-07-16 0 1.590 1.500 1.600 1.500 1.600 44,000 68,200 1.5500 1.440 1.359 1.450 1.359 1.450 48,567 1.4042 0.00%
2018-07-13 0 1.590 1.490 1.600 - - 0 0 - 1.440 1.350 1.450 - - 0 - 0.00%
2018-07-12 0 1.590 1.470 1.600 1.590 1.590 4,000 6,360 1.5900 1.440 1.332 1.450 1.440 1.440 4,415 1.4405 3.25%
2018-07-11 0 1.540 1.450 1.540 1.500 1.590 20,000 30,800 1.5400 1.395 1.314 1.395 1.359 1.440 22,076 1.3952 0.00%
2018-07-10 0 1.540 1.540 1.550 1.480 1.480 28,000 41,440 1.4800 1.395 1.395 1.404 1.341 1.341 30,906 1.3408 -5.52%
2018-07-09 0 1.630 1.500 1.660 - - 0 0 - 1.477 1.359 1.504 - - 0 - 0.00%
2018-07-06 0 1.630 1.500 1.700 - - 0 0 - 1.477 1.359 1.540 - - 0 - 0.00%
2018-07-05 0 1.630 1.460 1.650 - - 0 0 - 1.477 1.323 1.495 - - 0 - 0.00%
2018-07-04 0 1.630 1.520 1.650 - - 0 0 - 1.477 1.377 1.495 - - 0 - 0.00%
2018-07-03 0 1.630 1.450 1.630 - - 0 0 - 1.477 1.314 1.477 - - 0 - 0.00%
2018-06-29 0 1.630 1.380 1.630 - - 0 0 - 1.477 1.250 1.477 - - 0 - 0.00%
2018-06-28 0 1.630 1.500 1.630 1.730 1.730 4,000 6,920 1.7300 1.477 1.359 1.477 1.567 1.567 4,415 1.5673 2.52%
2018-06-27 0 1.590 1.520 1.590 1.600 1.600 12,000 19,200 1.6000 1.440 1.377 1.440 1.450 1.450 13,246 1.4495 -3.05%
2018-06-26 0 1.640 1.500 1.640 - - 0 0 - 1.486 1.359 1.486 - - 0 - -1.80%
2018-06-25 0 1.670 1.500 1.670 - - 0 0 - 1.513 1.359 1.513 - - 0 - -1.18%
2018-06-22 0 1.690 1.560 1.750 - - 0 0 - 1.531 1.413 1.585 - - 0 - 0.00%
2018-06-21 0 1.690 1.500 1.780 - - 0 0 - 1.531 1.359 1.613 - - 0 - 0.00%
2018-06-20 0 1.690 1.530 1.690 1.790 1.790 4,000 7,160 1.7900 1.531 1.386 1.531 1.622 1.622 4,415 1.6217 7.64%
2018-06-19 0 1.570 1.520 1.690 1.510 1.570 48,000 73,360 1.5283 1.422 1.377 1.531 1.368 1.422 52,982 1.3846 -6.55%
2018-06-15 0 1.680 1.520 1.680 - - 0 0 - 1.522 1.377 1.522 - - 0 - -1.75%
2018-06-14 0 1.710 1.560 1.750 - - 0 0 - 1.549 1.413 1.585 - - 0 - 0.00%
2018-06-13 0 1.710 1.600 1.710 1.740 1.790 8,000 14,120 1.7650 1.549 1.450 1.549 1.576 1.622 8,830 1.5990 6.88%
2018-06-12 0 1.600 1.600 1.650 1.550 1.550 4,000 6,200 1.5500 1.450 1.450 1.495 1.404 1.404 4,415 1.4042 -3.03%
2018-06-11 0 1.650 1.580 1.650 - - 0 0 - 1.495 1.431 1.495 - - 0 - 0.00%
2018-06-08 0 1.650 1.550 - - - 0 0 - 1.495 1.404 - - - 0 - 0.00%
2018-06-07 0 1.650 1.650 - 1.590 1.600 24,000 38,360 1.5983 1.495 1.495 - 1.440 1.450 26,491 1.4480 5.77%
2018-06-06 0 1.560 1.520 1.610 - - 0 0 - 1.413 1.377 1.459 - - 0 - 0.00%
2018-06-05 0 1.560 1.520 1.630 - - 0 0 - 1.413 1.377 1.477 - - 0 - 0.00%
2018-06-04 0 1.560 1.510 - - - 0 0 - 1.413 1.368 - - - 0 - 0.00%
2018-06-01 0 1.560 1.550 1.780 - - 0 0 - 1.413 1.404 1.613 - - 0 - 0.00%
2018-05-31 0 1.560 1.560 1.840 1.560 1.560 8,000 12,480 1.5600 1.413 1.413 1.667 1.413 1.413 8,830 1.4133 -2.50%
2018-05-30 0 1.600 1.550 1.600 1.590 1.630 1,848,000 3,002,600 1.6248 1.450 1.404 1.450 1.440 1.477 2,039,817 1.4720 4.58%
2018-05-29 0 1.530 1.530 1.600 1.500 1.520 76,000 114,360 1.5047 1.386 1.386 1.450 1.359 1.377 83,889 1.3632 -4.38%
2018-05-28 0 1.600 1.550 1.600 1.480 1.600 16,000 24,160 1.5100 1.450 1.404 1.450 1.341 1.450 17,661 1.3680 6.67%
2018-05-25 0 1.500 1.500 1.670 1.500 1.550 52,000 78,400 1.5077 1.359 1.359 1.513 1.359 1.404 57,397 1.3659 -0.66%
2018-05-24 0 1.510 1.510 2.150 1.510 1.510 24,000 36,240 1.5100 1.368 1.368 1.948 1.368 1.368 26,491 1.3680 0.00%
2018-05-23 0 1.510 1.510 1.580 1.500 1.580 12,000 18,360 1.5300 1.368 1.368 1.431 1.359 1.431 13,246 1.3861 -5.03%
2018-05-21 0 1.590 1.510 1.640 1.590 1.600 12,000 19,120 1.5933 1.440 1.368 1.486 1.440 1.450 13,246 1.4435 -0.62%
2018-05-18 0 1.600 1.550 1.650 1.600 1.600 20,000 32,000 1.6000 1.450 1.404 1.495 1.450 1.450 22,076 1.4495 -3.03%
2018-05-17 0 1.650 1.600 1.650 - - 0 0 - 1.495 1.450 1.495 - - 0 - 0.00%
2018-05-16 0 1.650 1.610 1.650 - - 0 0 - 1.495 1.459 1.495 - - 0 - 0.00%
2018-05-15 0 1.650 1.610 1.660 1.620 1.650 52,000 84,760 1.6300 1.495 1.459 1.504 1.468 1.495 57,397 1.4767 0.00%
2018-05-14 0 1.650 1.650 1.700 1.650 1.700 72,000 120,800 1.6778 1.495 1.495 1.540 1.495 1.540 79,473 1.5200 -6.78%
2018-05-11 0 1.770 1.720 1.770 1.770 1.770 8,000 14,160 1.7700 1.604 1.558 1.604 1.604 1.604 8,830 1.6036 -1.67%
2018-05-10 0 1.800 1.800 1.900 1.700 1.770 24,000 42,200 1.7583 1.631 1.631 1.721 1.540 1.604 26,491 1.5930 7.14%
2018-05-09 0 1.680 1.680 1.900 - - 0 0 - 1.522 1.522 1.721 - - 0 - 1.20%
2018-05-08 0 1.660 1.650 2.150 - - 0 0 - 1.504 1.495 1.948 - - 0 - 0.00%
2018-05-07 0 1.660 1.650 2.150 - - 0 0 - 1.504 1.495 1.948 - - 0 - 0.00%
2018-05-04 0 1.660 1.660 1.780 1.590 1.660 32,000 51,960 1.6238 1.504 1.504 1.613 1.440 1.504 35,322 1.4711 4.40%
2018-05-03 0 1.590 1.580 2.150 - - 0 0 - 1.440 1.431 1.948 - - 0 - 0.00%
2018-05-02 0 1.590 1.590 2.150 1.590 1.590 8,000 12,720 1.5900 1.440 1.440 1.948 1.440 1.440 8,830 1.4405 0.63%
2018-04-30 0 1.580 1.580 1.800 - - 0 0 - 1.431 1.431 1.631 - - 0 - 0.00%
2018-04-27 0 1.580 1.500 1.580 - - 0 0 - 1.431 1.359 1.431 - - 0 - 0.00%
2018-04-26 0 1.580 1.580 1.600 - - 0 0 - 1.431 1.431 1.450 - - 0 - 0.00%
2018-04-25 0 1.580 1.580 1.600 1.580 1.660 80,000 128,080 1.6010 1.431 1.431 1.450 1.431 1.504 88,304 1.4504 -5.95%
2018-04-24 0 1.680 1.650 1.680 1.680 1.720 84,000 143,200 1.7048 1.522 1.495 1.522 1.522 1.558 92,719 1.5445 -3.45%
2018-04-23 0 1.740 1.720 1.740 - - 0 0 - 1.576 1.558 1.576 - - 0 - 0.00%
2018-04-20 0 1.740 1.720 1.740 1.740 1.750 24,000 41,960 1.7483 1.576 1.558 1.576 1.576 1.585 26,491 1.5839 -2.79%
2018-04-19 0 1.790 1.750 1.790 - - 0 0 - 1.622 1.585 1.622 - - 0 - 0.00%
2018-04-18 0 1.790 1.750 1.790 1.790 1.790 12,000 21,280 1.7733 1.622 1.585 1.622 1.622 1.622 13,246 1.6066 2.29%
2018-04-17 0 1.750 1.750 1.760 1.750 1.750 44,000 77,000 1.7500 1.585 1.585 1.594 1.585 1.585 48,567 1.5854 0.00%
2018-04-16 0 1.750 1.680 1.750 - - 0 0 - 1.585 1.522 1.585 - - 0 - 0.00%
2018-04-13 0 1.750 1.650 1.750 - - 0 0 - 1.585 1.495 1.585 - - 0 - 0.00%
2018-04-12 0 1.750 1.650 1.750 - - 0 0 - 1.585 1.495 1.585 - - 0 - 0.00%
2018-04-11 0 1.750 1.650 1.820 1.740 1.820 16,000 28,240 1.7650 1.585 1.495 1.649 1.576 1.649 17,661 1.5990 0.00%
2018-04-10 0 1.750 1.700 1.750 - - 0 0 - 1.585 1.540 1.585 - - 0 - 0.00%
2018-04-09 0 1.750 1.620 1.760 1.750 1.770 28,000 49,240 1.7586 1.585 1.468 1.594 1.585 1.604 30,906 1.5932 -0.57%
2018-04-06 0 1.760 1.740 1.780 1.760 1.780 28,000 49,760 1.7771 1.594 1.576 1.613 1.594 1.613 30,906 1.6100 1.15%
2018-04-04 0 1.740 1.730 1.790 1.740 1.740 8,000 13,920 1.7400 1.576 1.567 1.622 1.576 1.576 8,830 1.5764 1.16%
2018-04-03 0 1.720 1.720 1.850 1.720 1.730 40,000 68,960 1.7240 1.558 1.558 1.676 1.558 1.567 44,152 1.5619 1.18%
2018-03-29 0 1.700 1.700 1.740 1.700 1.740 20,000 34,320 1.7160 1.540 1.540 1.576 1.540 1.576 22,076 1.5546 0.00%
2018-03-28 0 1.700 1.650 1.700 1.680 1.850 400,000 697,800 1.7445 1.540 1.495 1.540 1.522 1.676 441,519 1.5805 -5.56%
2018-03-27 0 1.800 1.760 1.800 - - 0 0 - 1.631 1.594 1.631 - - 0 - 0.00%
2018-03-26 0 1.800 1.800 1.820 1.800 1.820 44,000 79,520 1.8073 1.631 1.631 1.649 1.631 1.649 48,567 1.6373 0.00%
2018-03-23 0 1.800 1.710 1.800 1.790 1.800 32,000 57,320 1.7913 1.631 1.549 1.631 1.622 1.631 35,322 1.6228 2.86%
2018-03-22 0 1.750 1.740 1.970 1.700 1.800 280,000 492,360 1.7584 1.585 1.576 1.785 1.540 1.631 309,063 1.5931 -2.78%
2018-03-21 0 1.800 1.760 1.800 1.780 1.850 228,000 409,760 1.7972 1.631 1.594 1.631 1.613 1.676 251,666 1.6282 2.27%
2018-03-20 0 1.760 1.760 1.800 1.700 1.870 660,000 1,152,360 1.7460 1.594 1.594 1.631 1.540 1.694 728,506 1.5818 -7.37%
2018-03-19 0 1.900 1.880 1.900 1.850 2.090 295,500 590,915 1.9997 1.721 1.703 1.721 1.676 1.893 326,172 1.8117 -7.32%
2018-03-16 0 2.050 2.050 2.090 2.030 2.120 1,456,000 3,015,160 2.0709 1.857 1.857 1.893 1.839 1.921 1,607,128 1.8761 1.49%
2018-03-15 0 2.020 2.000 2.080 1.950 2.070 92,000 185,640 2.0178 1.830 1.812 1.884 1.767 1.875 101,549 1.8281 -0.49%
2018-03-14 0 2.030 1.950 1.990 1.950 2.110 280,000 557,920 1.9926 1.839 1.767 1.803 1.767 1.912 309,063 1.8052 -3.79%
2018-03-13 0 2.110 2.100 2.120 2.080 2.130 136,000 286,520 2.1068 1.912 1.903 1.921 1.884 1.930 150,116 1.9087 0.48%
2018-03-12 0 2.100 2.060 2.100 1.990 2.150 320,000 654,160 2.0443 1.903 1.866 1.903 1.803 1.948 353,215 1.8520 5.53%
2018-03-09 0 1.990 1.920 1.990 1.940 2.000 100,000 196,920 1.9692 1.803 1.739 1.803 1.758 1.812 110,380 1.7840 2.05%
2018-03-08 0 1.950 1.870 1.950 1.940 1.950 32,000 62,360 1.9488 1.767 1.694 1.767 1.758 1.767 35,322 1.7655 2.63%
2018-03-07 0 1.900 1.860 1.920 1.860 1.920 216,000 408,640 1.8919 1.721 1.685 1.739 1.685 1.739 238,420 1.7139 1.06%
2018-03-06 0 1.880 1.870 1.940 1.880 1.940 420,000 797,920 1.8998 1.703 1.694 1.758 1.703 1.758 463,595 1.7212 -1.05%
2018-03-05 0 1.900 1.840 1.930 1.870 1.940 416,000 796,240 1.9140 1.721 1.667 1.749 1.694 1.758 459,180 1.7340 0.53%
2018-03-02 0 1.890 1.840 1.900 1.820 1.890 100,000 187,760 1.8776 1.712 1.667 1.721 1.649 1.712 110,380 1.7010 1.61%
2018-03-01 0 1.860 1.820 1.900 1.850 1.900 172,000 320,800 1.8651 1.685 1.649 1.721 1.676 1.721 189,853 1.6897 -3.12%
2018-02-28 0 1.920 1.800 1.950 1.800 1.920 60,000 112,640 1.8773 1.739 1.631 1.767 1.631 1.739 66,228 1.7008 1.05%
2018-02-27 0 1.900 1.810 1.920 1.790 1.900 384,000 702,280 1.8289 1.721 1.640 1.739 1.622 1.721 423,858 1.6569 4.40%
2018-02-26 0 1.820 1.780 1.850 1.820 1.880 424,000 787,760 1.8579 1.649 1.613 1.676 1.649 1.703 468,010 1.6832 0.00%
2018-02-23 0 1.820 1.820 1.900 1.730 1.820 100,000 177,360 1.7736 1.649 1.649 1.721 1.567 1.649 110,380 1.6068 -0.55%
2018-02-22 0 1.830 1.830 1.890 1.830 2.000 552,000 1,054,000 1.9094 1.658 1.658 1.712 1.658 1.812 609,296 1.7299 -7.11%
2018-02-21 0 1.970 1.920 1.990 1.830 2.000 796,000 1,507,640 1.8940 1.785 1.739 1.803 1.658 1.812 878,622 1.7159 3.68%
2018-02-20 0 1.900 1.880 1.900 1.830 1.950 672,000 1,258,280 1.8724 1.721 1.703 1.721 1.658 1.767 741,752 1.6964 4.97%
2018-02-15 0 1.810 1.780 1.840 1.750 1.900 308,000 571,320 1.8549 1.640 1.613 1.667 1.585 1.721 339,969 1.6805 -0.55%
2018-02-14 0 1.820 1.760 1.820 1.790 1.820 76,000 136,920 1.8016 1.649 1.594 1.649 1.622 1.649 83,889 1.6322 1.68%
2018-02-13 0 1.790 1.790 1.800 1.760 1.900 8,216,000 15,172,600 1.8467 1.622 1.622 1.631 1.594 1.721 9,068,795 1.6731 -2.72%
2018-02-12 0 1.840 1.830 1.870 1.650 1.900 7,776,000 13,570,960 1.7452 1.667 1.658 1.694 1.495 1.721 8,583,125 1.5811 13.58%
2018-02-09 0 1.620 1.610 1.680 1.600 1.710 2,608,000 4,207,640 1.6134 1.468 1.459 1.522 1.450 1.549 2,878,702 1.4616 -8.47%
2018-02-08 0 1.770 1.740 1.780 1.700 1.780 236,000 411,240 1.7425 1.604 1.576 1.613 1.540 1.613 260,496 1.5787 1.14%
2018-02-07 0 1.750 1.700 1.750 1.650 1.750 572,000 972,520 1.7002 1.585 1.540 1.585 1.495 1.585 631,372 1.5403 15.89%
2018-02-06 0 1.510 1.510 1.570 1.510 1.760 1,924,000 3,137,720 1.6308 1.368 1.368 1.422 1.368 1.594 2,123,705 1.4775 -16.11%
2018-02-05 0 1.800 1.800 1.810 1.750 1.820 164,000 291,680 1.7785 1.631 1.631 1.640 1.585 1.649 181,023 1.6113 -1.10%
2018-02-02 0 1.820 1.790 1.820 1.820 1.860 284,000 520,560 1.8330 1.649 1.622 1.649 1.649 1.685 313,478 1.6606 -1.62%
2018-02-01 0 1.850 1.850 1.860 1.750 1.950 868,000 1,622,920 1.8697 1.676 1.676 1.685 1.585 1.767 958,096 1.6939 -4.64%
2018-01-31 0 1.940 1.930 1.940 1.800 1.950 3,540,000 6,697,880 1.8921 1.758 1.749 1.758 1.631 1.767 3,907,441 1.7141 6.01%
2018-01-30 0 1.830 1.820 1.830 1.600 1.930 3,792,000 6,944,360 1.8313 1.658 1.649 1.658 1.450 1.749 4,185,598 1.6591 9.58%
2018-01-29 0 1.670 1.660 1.680 1.380 1.700 3,348,000 5,324,560 1.5904 1.513 1.504 1.522 1.250 1.540 3,695,512 1.4408 21.01%
2018-01-26 0 1.380 1.360 1.430 1.380 1.400 100,000 138,080 1.3808 1.250 1.232 1.296 1.250 1.268 110,380 1.2510 0.00%
2018-01-25 0 1.380 1.370 1.420 1.360 1.380 148,000 204,160 1.3795 1.250 1.241 1.286 1.232 1.250 163,362 1.2497 -0.72%
2018-01-24 0 1.390 1.360 1.390 1.330 1.410 724,000 990,640 1.3683 1.259 1.232 1.259 1.205 1.277 799,149 1.2396 -4.79%
2018-01-23 0 1.460 1.420 1.460 1.360 1.460 440,000 611,600 1.3900 1.323 1.286 1.323 1.232 1.323 485,671 1.2593 6.57%
2018-01-22 0 1.370 1.370 1.380 1.280 1.500 1,520,000 2,044,720 1.3452 1.241 1.241 1.250 1.160 1.359 1,677,771 1.2187 8.73%
2018-01-19 0 1.260 1.260 1.280 1.260 1.280 60,000 75,760 1.2627 1.142 1.142 1.160 1.142 1.160 66,228 1.1439 0.00%
2018-01-18 0 1.260 1.240 1.260 1.260 1.260 12,000 15,120 1.2600 1.142 1.123 1.142 1.142 1.142 13,246 1.1415 -2.33%
2018-01-17 0 1.290 1.270 1.290 1.200 1.320 792,000 1,013,520 1.2797 1.169 1.151 1.169 1.087 1.196 874,207 1.1594 9.32%
2018-01-16 0 1.180 1.180 1.210 1.160 1.210 572,000 678,480 1.1862 1.069 1.069 1.096 1.051 1.096 631,372 1.0746 0.00%
2018-01-15 0 1.180 1.120 1.180 1.070 1.190 280,000 319,440 1.1409 1.069 1.015 1.069 0.969 1.078 309,063 1.0336 11.32%
2018-01-12 0 1.060 1.040 1.080 - - 0 0 - 0.960 0.942 0.978 - - 0 - 0.00%
2018-01-11 0 1.060 1.050 1.080 1.030 1.080 108,000 112,760 1.0441 0.960 0.951 0.978 0.933 0.978 119,210 0.9459 -5.36%
2018-01-10 0 1.120 1.050 1.120 1.120 1.120 20,000 22,400 1.1200 1.015 0.951 1.015 1.015 1.015 22,076 1.0147 -0.88%
2018-01-09 0 1.130 1.040 1.130 1.140 1.140 20,000 22,800 1.1400 1.024 0.942 1.024 1.033 1.033 22,076 1.0328 -0.88%
2018-01-08 0 1.140 1.080 1.140 - - 0 0 - 1.033 0.978 1.033 - - 0 - -0.87%
2018-01-05 0 1.150 1.100 1.150 1.090 1.150 140,000 156,800 1.1200 1.042 0.997 1.042 0.988 1.042 154,532 1.0147 5.50%
2018-01-04 0 1.090 1.140 1.150 1.060 1.190 56,000 60,880 1.0871 0.988 1.033 1.042 0.960 1.078 61,813 0.9849 0.93%
2018-01-03 0 1.080 1.060 1.080 1.070 1.100 96,000 103,080 1.0738 0.978 0.960 0.978 0.969 0.997 105,965 0.9728 -1.82%
2018-01-02 0 1.100 1.060 1.100 1.050 1.100 84,000 89,200 1.0619 0.997 0.960 0.997 0.951 0.997 92,719 0.9620 0.00%
2017-12-29 0 1.100 1.070 1.100 1.010 1.100 164,000 175,720 1.0715 0.997 0.969 0.997 0.915 0.997 181,023 0.9707 8.91%
2017-12-28 0 1.010 0.970 1.050 - - 0 0 - 0.915 0.879 0.951 - - 0 - 0.00%
2017-12-27 0 1.010 0.980 1.070 - - 0 0 - 0.915 0.888 0.969 - - 0 - 0.00%
2017-12-22 0 1.010 0.990 1.030 0.960 1.040 280,000 276,200 0.9864 0.915 0.897 0.933 0.870 0.942 309,063 0.8937 -0.98%
2017-12-21 0 1.020 1.020 1.050 0.960 1.050 68,000 68,240 1.0035 0.924 0.924 0.951 0.870 0.951 75,058 0.9092 -4.67%
2017-12-20 0 1.070 1.000 1.080 - - 0 0 - 0.969 0.906 0.978 - - 0 - 0.00%
2017-12-19 0 1.070 1.000 1.130 - - 0 0 - 0.969 0.906 1.024 - - 0 - 0.00%
2017-12-18 0 1.070 1.010 1.110 - - 0 0 - 0.969 0.915 1.006 - - 0 - 0.00%
2017-12-15 0 1.070 1.000 1.070 1.070 1.070 8,000 8,560 1.0700 0.969 0.906 0.969 0.969 0.969 8,830 0.9694 5.94%
2017-12-14 0 1.010 1.010 1.080 - - 0 0 - 0.915 0.915 0.978 - - 0 - 1.00%
2017-12-13 0 1.000 1.000 1.080 1.000 1.000 72,000 72,000 1.0000 0.906 0.906 0.978 0.906 0.906 79,473 0.9060 -4.76%
2017-12-12 0 1.050 1.000 1.100 - - 0 0 - 0.951 0.906 0.997 - - 0 - 0.00%
2017-12-11 0 1.050 1.050 1.100 1.040 1.040 20,000 20,800 1.0400 0.951 0.951 0.997 0.942 0.942 22,076 0.9422 -1.87%
2017-12-08 0 1.070 1.000 1.090 - - 0 0 - 0.969 0.906 0.988 - - 0 - 0.00%
2017-12-07 0 1.070 1.060 1.080 0.990 1.120 240,000 240,000 1.0000 0.969 0.960 0.978 0.897 1.015 264,911 0.9060 8.08%
2017-12-06 0 0.990 0.990 1.000 0.970 1.100 1,304,000 1,315,280 1.0087 0.897 0.897 0.906 0.879 0.997 1,439,351 0.9138 -13.16%
2017-12-05 0 1.140 1.100 1.140 - - 0 0 - 1.033 0.997 1.033 - - 0 - 0.00%
2017-12-04 0 1.140 1.090 1.230 - - 0 0 - 1.033 0.988 1.114 - - 0 - 0.00%
2017-12-01 0 1.140 1.100 1.150 1.140 1.160 152,000 174,320 1.1468 1.033 0.997 1.042 1.033 1.051 167,777 1.0390 1.79%
2017-11-30 0 1.120 1.120 1.190 1.120 1.240 12,000 14,040 1.1700 1.015 1.015 1.078 1.015 1.123 13,246 1.0600 -2.61%
2017-11-29 0 1.150 1.070 1.150 1.150 1.150 8,000 9,200 1.1500 1.042 0.969 1.042 1.042 1.042 8,830 1.0419 0.00%
2017-11-28 0 1.150 1.050 1.150 1.140 1.160 60,000 69,040 1.1507 1.042 0.951 1.042 1.033 1.051 66,228 1.0425 -0.86%
2017-11-27 0 1.160 1.010 1.160 - - 0 0 - 1.051 0.915 1.051 - - 0 - -0.85%
2017-11-24 0 1.170 1.100 1.170 1.160 1.170 32,000 37,240 1.1638 1.060 0.997 1.060 1.051 1.060 35,322 1.0543 -1.68%
2017-11-23 0 1.190 1.130 1.190 1.130 1.210 12,000 13,920 1.1600 1.078 1.024 1.078 1.024 1.096 13,246 1.0509 5.31%
2017-11-22 0 1.130 1.130 1.220 1.130 1.140 52,000 58,920 1.1331 1.024 1.024 1.105 1.024 1.033 57,397 1.0265 2.73%
2017-11-21 0 1.100 1.050 1.180 1.100 1.140 36,000 40,760 1.1322 0.997 0.951 1.069 0.997 1.033 39,737 1.0258 -3.51%
2017-11-20 0 1.140 1.060 1.240 - - 0 0 - 1.033 0.960 1.123 - - 0 - 0.00%
2017-11-17 0 1.140 1.130 1.140 1.140 1.160 88,000 101,080 1.1486 1.033 1.024 1.033 1.033 1.051 97,134 1.0406 0.00%
2017-11-16 0 1.140 1.060 1.140 - - 0 0 - 1.033 0.960 1.033 - - 0 - 0.00%
2017-11-15 0 1.140 1.040 1.180 - - 0 0 - 1.033 0.942 1.069 - - 0 - 0.00%
2017-11-14 0 1.140 1.020 1.180 - - 0 0 - 1.033 0.924 1.069 - - 0 - 0.00%
2017-11-13 0 1.140 1.120 1.150 1.140 1.170 40,000 46,320 1.1580 1.033 1.015 1.042 1.033 1.060 44,152 1.0491 0.88%
2017-11-10 0 1.130 1.120 1.180 - - 0 0 - 1.024 1.015 1.069 - - 0 - 0.00%
2017-11-09 0 1.130 1.090 1.190 1.130 1.140 28,000 31,800 1.1357 1.024 0.988 1.078 1.024 1.033 30,906 1.0289 -1.74%
2017-11-08 0 1.150 1.110 1.150 1.190 1.190 4,000 4,760 1.1900 1.042 1.006 1.042 1.078 1.078 4,415 1.0781 0.88%
2017-11-07 0 1.140 1.020 1.140 - - 0 0 - 1.033 0.924 1.033 - - 0 - 0.00%
2017-11-06 0 1.140 1.040 1.140 1.140 1.140 4,000 4,560 1.1400 1.033 0.942 1.033 1.033 1.033 4,415 1.0328 3.64%
2017-11-03 0 1.100 1.100 1.150 - - 0 0 - 0.997 0.997 1.042 - - 0 - 0.00%
2017-11-02 0 1.100 1.100 1.150 1.040 1.110 144,000 158,360 1.0997 0.997 0.997 1.042 0.942 1.006 158,947 0.9963 2.80%
2017-11-01 0 1.070 1.070 1.110 1.030 1.030 4,000 4,120 1.0300 0.969 0.969 1.006 0.933 0.933 4,415 0.9331 -3.60%
2017-10-31 0 1.110 1.070 1.120 1.110 1.110 8,000 8,880 1.1100 1.006 0.969 1.015 1.006 1.006 8,830 1.0056 0.91%
2017-10-30 0 1.100 1.080 1.110 1.000 1.120 152,000 161,440 1.0621 0.997 0.978 1.006 0.906 1.015 167,777 0.9622 -4.35%
2017-10-27 0 1.150 1.100 1.150 1.020 1.170 64,000 69,760 1.0900 1.042 0.997 1.042 0.924 1.060 70,643 0.9875 6.48%
2017-10-26 0 1.080 1.080 1.160 1.080 1.100 40,000 43,440 1.0860 0.978 0.978 1.051 0.978 0.997 44,152 0.9839 -7.69%
2017-10-25 0 1.170 1.090 1.170 - - 0 0 - 1.060 0.988 1.060 - - 0 - -0.85%
2017-10-24 0 1.180 1.110 1.180 - - 0 0 - 1.069 1.006 1.069 - - 0 - -0.84%
2017-10-23 0 1.190 1.100 1.190 1.190 1.190 40,000 47,600 1.1900 1.078 0.997 1.078 1.078 1.078 44,152 1.0781 0.00%
2017-10-20 0 1.190 1.110 1.200 1.190 1.190 4,000 4,760 1.1900 1.078 1.006 1.087 1.078 1.078 4,415 1.0781 12.26%
2017-10-19 0 1.060 1.070 1.170 1.000 1.190 48,000 49,520 1.0317 0.960 0.969 1.060 0.906 1.078 52,982 0.9347 -10.92%
2017-10-18 0 1.190 1.020 1.190 1.200 1.210 52,000 62,680 1.2054 1.078 0.924 1.078 1.087 1.096 57,397 1.0920 0.00%
2017-10-17 0 1.190 1.050 1.190 - - 0 0 - 1.078 0.951 1.078 - - 0 - 0.00%
2017-10-16 0 1.190 1.020 1.190 1.150 1.190 40,000 46,160 1.1540 1.078 0.924 1.078 1.042 1.078 44,152 1.0455 3.48%
2017-10-13 0 1.150 1.000 1.150 - - 0 0 - 1.042 0.906 1.042 - - 0 - 0.00%
2017-10-12 0 1.150 1.000 1.150 1.150 1.150 12,000 13,800 1.1500 1.042 0.906 1.042 1.042 1.042 13,246 1.0419 -2.54%
2017-10-11 0 1.180 1.120 1.180 - - 0 0 - 1.069 1.015 1.069 - - 0 - 0.00%
2017-10-10 0 1.180 1.130 1.190 1.120 1.190 132,000 150,640 1.1412 1.069 1.024 1.078 1.015 1.078 145,701 1.0339 2.61%
2017-10-09 0 1.150 1.010 1.190 - - 0 0 - 1.042 0.915 1.078 - - 0 - 0.00%
2017-10-06 0 1.150 1.000 1.150 1.140 1.150 56,000 64,160 1.1457 1.042 0.906 1.042 1.033 1.042 61,813 1.0380 0.00%
2017-10-04 0 1.150 1.000 1.170 - - 0 0 - 1.042 0.906 1.060 - - 0 - 0.00%
2017-10-03 0 1.150 1.100 1.150 1.100 1.160 56,000 62,280 1.1121 1.042 0.997 1.042 0.997 1.051 61,813 1.0076 3.60%
2017-09-29 0 1.110 1.010 1.110 - - 0 0 - 1.006 0.915 1.006 - - 0 - 0.00%
2017-09-28 0 1.110 1.080 1.160 - - 0 0 - 1.006 0.978 1.051 - - 0 - 0.00%
2017-09-27 0 1.110 1.070 1.150 1.020 1.110 24,000 25,560 1.0650 1.006 0.969 1.042 0.924 1.006 26,491 0.9649 0.91%
2017-09-26 0 1.100 1.090 1.140 - - 0 0 - 0.997 0.988 1.033 - - 0 - 0.00%
2017-09-25 0 1.100 1.070 1.110 1.060 1.100 80,000 86,120 1.0765 0.997 0.969 1.006 0.960 0.997 88,304 0.9753 -4.35%
2017-09-22 0 1.150 1.060 1.210 - - 0 0 - 1.042 0.960 1.096 - - 0 - 0.00%
2017-09-21 0 1.150 1.100 1.180 1.150 1.170 32,000 36,880 1.1525 1.042 0.997 1.069 1.042 1.060 35,322 1.0441 0.00%
2017-09-20 0 1.150 1.150 1.190 1.150 1.200 116,000 137,520 1.1855 1.042 1.042 1.078 1.042 1.087 128,040 1.0740 8.49%
2017-09-19 0 1.060 1.050 1.120 1.060 1.080 180,000 192,520 1.0696 0.960 0.951 1.015 0.960 0.978 198,683 0.9690 -8.62%
2017-09-18 0 1.160 1.020 1.160 - - 0 0 - 1.051 0.924 1.051 - - 0 - 0.00%
2017-09-15 0 1.160 1.060 1.230 1.160 1.160 4,000 4,640 1.1600 1.051 0.960 1.114 1.051 1.051 4,415 1.0509 0.00%
2017-09-14 0 1.160 1.120 1.190 1.110 1.160 36,000 41,040 1.1400 1.051 1.015 1.078 1.006 1.051 39,737 1.0328 0.87%
2017-09-13 0 1.150 1.150 1.220 1.150 1.150 12,000 13,800 1.1500 1.042 1.042 1.105 1.042 1.042 13,246 1.0419 -6.50%
2017-09-12 0 1.230 1.140 1.250 - - 0 0 - 1.114 1.033 1.132 - - 0 - 0.00%
2017-09-11 0 1.230 1.110 1.280 - - 0 0 - 1.114 1.006 1.160 - - 0 - 0.00%
2017-09-08 0 1.230 1.170 1.230 - - 0 0 - 1.114 1.060 1.114 - - 0 - 0.00%
2017-09-07 0 1.230 1.230 1.290 1.130 1.180 96,000 111,160 1.1579 1.114 1.114 1.169 1.024 1.069 105,965 1.0490 0.00%
2017-09-06 0 1.230 1.180 1.230 - - 0 0 - 1.114 1.069 1.114 - - 0 - -0.81%
2017-09-05 0 1.240 1.160 1.240 1.250 1.280 12,000 15,240 1.2700 1.123 1.051 1.123 1.132 1.160 13,246 1.1506 -3.88%
2017-09-04 0 1.290 1.260 1.290 1.200 1.300 276,000 348,240 1.2617 1.169 1.142 1.169 1.087 1.178 304,648 1.1431 7.50%
2017-09-01 0 1.200 1.140 1.200 1.100 1.200 236,000 278,320 1.1793 1.087 1.033 1.087 0.997 1.087 260,496 1.0684 10.09%
2017-08-31 0 1.090 1.070 1.150 - - 0 0 - 0.988 0.969 1.042 - - 0 - 0.00%
2017-08-30 0 1.090 1.060 1.090 1.040 1.120 292,000 317,600 1.0877 0.988 0.960 0.988 0.942 1.015 322,309 0.9854 9.00%
2017-08-29 0 1.000 0.980 1.000 0.990 1.040 216,000 219,880 1.0180 0.906 0.888 0.906 0.897 0.942 238,420 0.9222 1.01%
2017-08-28 0 0.990 0.960 1.050 - - 8,000 7,680 0.9600 0.897 0.870 0.951 - - 8,830 0.8697 0.00%
2017-08-25 0 0.990 0.960 1.050 - - 0 0 - 0.897 0.870 0.951 - - 0 - 0.00%
2017-08-24 0 0.990 0.960 0.990 0.990 0.990 4,000 3,960 0.9900 0.897 0.870 0.897 0.897 0.897 4,415 0.8969 0.00%
2017-08-22 0 0.990 0.990 1.040 0.980 0.980 8,000 7,840 0.9800 0.897 0.897 0.942 0.888 0.888 8,830 0.8878 0.00%
2017-08-21 0 0.990 0.980 1.010 0.980 0.990 28,000 27,520 0.9829 0.897 0.888 0.915 0.888 0.897 30,906 0.8904 0.00%
2017-08-18 0 0.990 1.020 1.040 0.920 1.000 336,000 323,160 0.9618 0.897 0.924 0.942 0.833 0.906 370,876 0.8713 -1.00%
2017-08-17 0 1.000 1.000 1.040 - - 0 0 - 0.906 0.906 0.942 - - 0 - 0.00%
2017-08-16 0 1.000 1.000 1.050 1.000 1.020 128,000 128,080 1.0006 0.906 0.906 0.951 0.906 0.924 141,286 0.9065 0.00%
2017-08-15 0 1.000 1.000 1.040 - - 0 0 - 0.906 0.906 0.942 - - 0 - 0.00%
2017-08-14 0 1.000 1.000 1.050 0.970 1.000 148,000 146,120 0.9873 0.906 0.906 0.951 0.879 0.906 163,362 0.8945 0.00%
2017-08-11 0 1.000 0.970 1.000 1.010 1.020 36,000 36,560 1.0156 0.906 0.879 0.906 0.915 0.924 39,737 0.9201 2.04%
2017-08-10 0 0.980 0.960 1.040 0.800 1.030 532,000 530,320 0.9968 0.888 0.870 0.942 0.725 0.933 587,220 0.9031 -5.77%
2017-08-09 0 1.040 1.040 1.060 1.010 1.090 220,000 227,800 1.0355 0.942 0.942 0.960 0.915 0.988 242,835 0.9381 0.97%
2017-08-08 0 1.030 1.000 1.040 0.970 1.050 748,000 754,720 1.0090 0.933 0.906 0.942 0.879 0.951 825,640 0.9141 -2.83%
2017-08-07 0 1.060 1.060 1.070 1.030 1.110 308,000 330,880 1.0743 0.960 0.960 0.969 0.933 1.006 339,969 0.9733 -4.50%
2017-08-04 0 1.110 1.080 1.120 1.110 1.120 32,000 35,560 1.1113 1.006 0.978 1.015 1.006 1.015 35,322 1.0068 -0.89%
2017-08-03 0 1.120 1.100 1.120 - - 0 0 - 1.015 0.997 1.015 - - 0 - 0.00%
2017-08-02 0 1.120 1.080 1.150 1.080 1.120 156,000 169,600 1.0872 1.015 0.978 1.042 0.978 1.015 172,192 0.9849 -1.75%
2017-08-01 0 1.140 1.080 1.140 1.080 1.140 32,000 35,440 1.1075 1.033 0.978 1.033 0.978 1.033 35,322 1.0034 0.88%
2017-07-31 0 1.130 1.090 1.130 1.060 1.180 476,000 536,200 1.1265 1.024 0.988 1.024 0.960 1.069 525,407 1.0205 -3.42%
2017-07-28 0 1.170 1.160 1.170 1.100 1.180 284,000 323,440 1.1389 1.060 1.051 1.060 0.997 1.069 313,478 1.0318 0.00%
2017-07-27 0 1.170 1.140 1.170 1.170 1.170 16,000 18,720 1.1700 1.060 1.033 1.060 1.060 1.060 17,661 1.0600 -2.50%
2017-07-26 0 1.200 1.120 1.230 - - 0 0 - 1.087 1.015 1.114 - - 0 - 0.00%
2017-07-25 0 1.200 1.120 1.200 1.200 1.200 4,000 4,800 1.2000 1.087 1.015 1.087 1.087 1.087 4,415 1.0872 2.56%
2017-07-24 0 1.170 1.140 1.170 1.120 1.170 84,000 95,360 1.1352 1.060 1.033 1.060 1.015 1.060 92,719 1.0285 0.00%
2017-07-21 0 1.170 1.130 1.170 1.140 1.180 184,000 214,840 1.1676 1.060 1.024 1.060 1.033 1.069 203,099 1.0578 -1.68%
2017-07-20 0 1.190 1.140 1.200 1.190 1.190 4,000 4,760 1.1900 1.078 1.033 1.087 1.078 1.078 4,415 1.0781 0.00%
2017-07-19 0 1.190 1.190 1.220 - - 0 0 - 1.078 1.078 1.105 - - 0 - 0.00%
2017-07-18 0 1.190 1.140 1.220 - - 0 0 - 1.078 1.033 1.105 - - 0 - 0.00%
2017-07-17 0 1.190 1.170 1.200 - - 0 0 - 1.078 1.060 1.087 - - 0 - 0.00%
2017-07-14 0 1.190 1.180 1.200 1.180 1.230 232,000 277,840 1.1976 1.078 1.069 1.087 1.069 1.114 256,081 1.0850 -1.65%
2017-07-13 0 1.210 1.210 1.250 1.150 1.260 680,000 819,840 1.2056 1.096 1.096 1.132 1.042 1.142 750,582 1.0923 5.22%
2017-07-12 0 1.150 1.150 1.200 1.100 1.150 72,000 79,840 1.1089 1.042 1.042 1.087 0.997 1.042 79,473 1.0046 -2.54%
2017-07-11 0 1.180 1.160 1.200 1.150 1.200 80,000 92,720 1.1590 1.069 1.051 1.087 1.042 1.087 88,304 1.0500 1.72%
2017-07-10 0 1.160 1.150 1.160 1.150 1.190 232,000 271,760 1.1714 1.051 1.042 1.051 1.042 1.078 256,081 1.0612 -1.69%
2017-07-07 0 1.180 1.180 1.230 1.160 1.380 868,000 1,068,440 1.2309 1.069 1.069 1.114 1.051 1.250 958,096 1.1152 -8.53%
2017-07-06 0 1.290 1.270 1.320 1.280 1.320 88,000 114,480 1.3009 1.169 1.151 1.196 1.160 1.196 97,134 1.1786 -7.86%
2017-07-05 0 1.400 1.310 1.400 1.310 1.540 28,000 39,080 1.3957 1.268 1.187 1.268 1.187 1.395 30,906 1.2645 2.94%
2017-07-04 0 1.360 1.280 1.360 - - 0 0 - 1.232 1.160 1.232 - - 0 - -3.55%
2017-07-03 0 1.410 1.300 1.410 1.410 1.410 8,000 11,280 1.4100 1.277 1.178 1.277 1.277 1.277 8,830 1.2774 -2.08%
2017-06-30 0 1.440 1.320 1.440 1.260 1.440 112,000 145,760 1.3014 1.305 1.196 1.305 1.142 1.305 123,625 1.1790 2.86%
2017-06-29 0 1.400 1.300 1.400 - - 0 0 - 1.268 1.178 1.268 - - 0 - -0.71%
2017-06-28 0 1.410 1.300 1.410 1.490 1.490 4,000 5,960 1.4900 1.277 1.178 1.277 1.350 1.350 4,415 1.3499 -1.40%
2017-06-27 0 1.430 1.270 1.430 1.450 1.450 4,000 5,800 1.4500 1.296 1.151 1.296 1.314 1.314 4,415 1.3136 1.42%
2017-06-26 0 1.410 1.320 1.410 - - 0 0 - 1.277 1.196 1.277 - - 0 - -2.08%
2017-06-23 0 1.440 1.370 1.450 1.400 1.440 40,000 56,800 1.4200 1.305 1.241 1.314 1.268 1.305 44,152 1.2865 1.41%
2017-06-22 0 1.420 1.360 1.420 1.380 1.620 188,000 265,080 1.4100 1.286 1.232 1.286 1.250 1.468 207,514 1.2774 2.16%
2017-06-21 0 1.390 1.290 1.390 1.390 1.390 4,000 5,560 1.3900 1.259 1.169 1.259 1.259 1.259 4,415 1.2593 0.00%
2017-06-20 0 1.390 1.280 1.390 - - 0 0 - 1.259 1.160 1.259 - - 0 - 0.00%
2017-06-19 0 1.390 1.300 1.390 1.290 1.390 108,000 143,680 1.3304 1.259 1.178 1.259 1.169 1.259 119,210 1.2053 -1.42%
2017-06-16 0 1.410 1.350 1.410 1.350 1.410 24,000 33,240 1.3850 1.277 1.223 1.277 1.223 1.277 26,491 1.2548 -0.70%
2017-06-15 0 1.420 1.290 1.420 1.390 1.420 40,000 55,800 1.3950 1.286 1.169 1.286 1.259 1.286 44,152 1.2638 0.00%
2017-06-14 0 1.420 1.280 1.420 - - 0 0 - 1.286 1.160 1.286 - - 0 - 0.00%
2017-06-13 0 1.420 1.380 1.420 1.360 1.440 44,000 62,720 1.4255 1.286 1.250 1.286 1.232 1.305 48,567 1.2914 0.00%
2017-06-12 0 1.420 1.330 1.420 1.390 1.430 16,000 22,520 1.4075 1.286 1.205 1.286 1.259 1.296 17,661 1.2751 0.00%
2017-06-09 0 1.420 1.390 1.430 1.390 1.460 148,000 212,680 1.4370 1.286 1.259 1.296 1.259 1.323 163,362 1.3019 -2.74%
2017-06-08 0 1.460 1.400 1.470 1.390 1.490 84,000 119,160 1.4186 1.323 1.268 1.332 1.259 1.350 92,719 1.2852 1.39%
2017-06-07 0 1.440 1.400 1.440 1.400 1.480 104,000 151,560 1.4573 1.305 1.268 1.305 1.268 1.341 114,795 1.3203 -1.37%
2017-06-06 0 1.460 1.400 1.480 1.410 1.460 12,000 17,160 1.4300 1.323 1.268 1.341 1.277 1.323 13,246 1.2955 -1.35%
2017-06-05 0 1.480 1.370 1.480 1.390 1.480 52,000 73,760 1.4185 1.341 1.241 1.341 1.259 1.341 57,397 1.2851 2.07%
2017-06-02 0 1.450 1.410 1.450 1.430 1.510 316,000 466,120 1.4751 1.314 1.277 1.314 1.296 1.368 348,800 1.3364 1.40%
2017-06-01 0 1.430 1.390 1.440 1.350 1.450 100,000 141,800 1.4180 1.296 1.259 1.305 1.223 1.314 110,380 1.2847 -1.38%
2017-05-31 0 1.450 1.350 1.450 1.350 1.450 44,000 61,080 1.3882 1.314 1.223 1.314 1.223 1.314 48,567 1.2576 4.32%
2017-05-29 0 1.390 1.310 1.390 1.290 1.390 160,000 210,920 1.3183 1.259 1.187 1.259 1.169 1.259 176,608 1.1943 6.11%
2017-05-26 0 1.310 1.270 1.310 1.250 1.340 76,000 96,280 1.2668 1.187 1.151 1.187 1.132 1.214 83,889 1.1477 3.15%
2017-05-25 0 1.270 1.270 1.300 1.270 1.300 60,000 77,440 1.2907 1.151 1.151 1.178 1.151 1.178 66,228 1.1693 -1.55%
2017-05-24 0 1.290 1.250 1.310 1.230 1.300 188,000 237,920 1.2655 1.169 1.132 1.187 1.114 1.178 207,514 1.1465 0.78%
2017-05-23 0 1.280 1.260 1.290 1.270 1.290 236,000 302,080 1.2800 1.160 1.142 1.169 1.151 1.169 260,496 1.1596 -1.54%
2017-05-22 0 1.300 1.270 1.300 1.300 1.330 28,000 36,400 1.3000 1.178 1.151 1.178 1.178 1.205 30,906 1.1778 -2.26%
2017-05-19 0 1.330 1.260 1.330 1.240 1.340 172,000 215,800 1.2547 1.205 1.142 1.205 1.123 1.214 189,853 1.1367 2.31%
2017-05-18 0 1.300 1.250 1.300 1.200 1.330 208,000 263,520 1.2669 1.178 1.132 1.178 1.087 1.205 229,590 1.1478 1.56%
2017-05-17 0 1.280 1.240 1.310 1.280 1.290 28,000 36,040 1.2871 1.160 1.123 1.187 1.160 1.169 30,906 1.1661 0.00%
2017-05-16 0 1.280 1.280 1.350 1.260 1.390 112,000 144,720 1.2921 1.160 1.160 1.223 1.142 1.259 123,625 1.1706 -3.03%
2017-05-15 0 1.320 1.280 1.320 - - 0 0 - 1.196 1.160 1.196 - - 0 - -0.75%
2017-05-12 0 1.330 1.260 1.390 - - 0 0 - 1.205 1.142 1.259 - - 0 - 0.00%
2017-05-11 0 1.330 1.290 1.380 - - 0 0 - 1.205 1.169 1.250 - - 0 - 0.00%
2017-05-10 0 1.330 1.320 1.370 1.230 1.460 204,000 273,280 1.3396 1.205 1.196 1.241 1.114 1.323 225,175 1.2136 8.13%
2017-05-09 0 1.230 1.230 1.240 1.220 1.280 496,000 615,840 1.2416 1.114 1.114 1.123 1.105 1.160 547,483 1.1249 -2.38%
2017-05-08 0 1.260 1.220 1.260 1.260 1.260 32,000 40,320 1.2600 1.142 1.105 1.142 1.142 1.142 35,322 1.1415 0.00%
2017-05-05 0 1.260 1.260 1.300 1.260 1.270 256,000 323,240 1.2627 1.142 1.142 1.178 1.142 1.151 282,572 1.1439 0.00%
2017-05-04 0 1.260 1.250 1.300 1.260 1.300 120,000 155,200 1.2933 1.142 1.132 1.178 1.142 1.178 132,456 1.1717 -3.82%
2017-05-02 0 1.310 1.300 1.340 1.310 1.340 44,000 58,720 1.3345 1.187 1.178 1.214 1.187 1.214 48,567 1.2090 -2.24%
2017-04-28 0 1.340 1.330 1.380 1.320 1.370 88,000 117,880 1.3395 1.214 1.205 1.250 1.196 1.241 97,134 1.2136 0.00%
2017-04-27 0 1.340 1.320 1.340 1.320 1.380 668,000 894,400 1.3389 1.214 1.196 1.214 1.196 1.250 737,336 1.2130 0.00%
2017-04-26 0 1.340 1.340 1.380 1.340 1.340 228,000 305,520 1.3400 1.214 1.214 1.250 1.214 1.214 251,666 1.2140 0.00%
2017-04-25 0 1.340 1.330 1.360 1.320 1.370 684,000 922,040 1.3480 1.214 1.205 1.232 1.196 1.241 754,997 1.2212 -6.29%
2017-04-24 0 1.430 1.360 1.430 1.360 1.430 160,000 219,720 1.3733 1.296 1.232 1.296 1.232 1.296 176,608 1.2441 -0.69%
2017-04-21 0 1.440 1.360 1.440 - - 0 0 - 1.305 1.232 1.305 - - 0 - -0.69%
2017-04-20 0 1.450 1.390 1.450 - - 0 0 - 1.314 1.259 1.314 - - 0 - 0.00%
2017-04-19 0 1.450 1.380 1.460 - - 0 0 - 1.314 1.250 1.323 - - 0 - 0.00%
2017-04-18 0 1.450 1.380 1.460 1.400 1.460 44,000 61,840 1.4055 1.314 1.250 1.323 1.268 1.323 48,567 1.2733 -1.36%
2017-04-13 0 1.470 1.350 1.470 1.480 1.480 40,000 59,200 1.4800 1.332 1.223 1.332 1.341 1.341 44,152 1.3408 2.80%
2017-04-12 0 1.430 1.350 1.430 - - 0 0 - 1.296 1.223 1.296 - - 0 - -2.72%
2017-04-11 0 1.470 1.400 1.480 - - 0 0 - 1.332 1.268 1.341 - - 0 - 0.00%
2017-04-10 0 1.470 1.380 1.490 1.330 1.490 164,000 226,480 1.3810 1.332 1.250 1.350 1.205 1.350 181,023 1.2511 4.26%
2017-04-07 0 1.410 1.320 1.480 1.380 1.420 344,000 485,640 1.4117 1.277 1.196 1.341 1.250 1.286 379,706 1.2790 -2.08%
2017-04-06 0 1.440 1.430 1.470 1.440 1.440 132,000 190,080 1.4400 1.305 1.296 1.332 1.305 1.305 145,701 1.3046 -0.69%
2017-04-05 0 1.450 1.450 1.470 1.450 1.470 48,000 70,000 1.4583 1.314 1.314 1.332 1.314 1.332 52,982 1.3212 -1.36%
2017-04-03 0 1.470 1.460 1.510 1.460 1.550 304,000 455,360 1.4979 1.332 1.323 1.368 1.323 1.404 335,554 1.3570 -1.34%
2017-03-31 0 1.490 1.460 1.490 1.460 1.510 296,000 439,880 1.4861 1.350 1.323 1.350 1.323 1.368 326,724 1.3463 -1.32%
2017-03-30 0 1.510 1.460 1.530 1.460 1.530 228,000 333,920 1.4646 1.368 1.323 1.386 1.323 1.386 251,666 1.3268 0.00%
2017-03-29 0 1.510 1.510 1.530 1.460 1.460 132,000 192,720 1.4600 1.368 1.368 1.386 1.323 1.323 145,701 1.3227 2.03%
2017-03-28 0 1.480 1.480 1.520 1.450 1.480 404,000 588,320 1.4562 1.341 1.341 1.377 1.314 1.341 445,934 1.3193 0.00%
2017-03-27 0 1.480 1.480 1.490 1.480 1.480 220,000 325,600 1.4800 1.341 1.341 1.350 1.341 1.341 242,835 1.3408 -2.63%
2017-03-24 0 1.520 1.480 1.520 1.480 1.520 28,000 42,400 1.5143 1.377 1.341 1.377 1.341 1.377 30,906 1.3719 -1.30%
2017-03-23 0 1.540 1.500 1.540 1.540 1.540 4,000 6,160 1.5400 1.395 1.359 1.395 1.395 1.395 4,415 1.3952 3.36%
2017-03-22 0 1.490 1.430 1.490 1.490 1.490 92,000 137,080 1.4900 1.350 1.296 1.350 1.350 1.350 101,549 1.3499 0.00%
2017-03-21 0 1.490 1.480 1.540 1.480 1.490 52,000 77,400 1.4885 1.350 1.341 1.395 1.341 1.350 57,397 1.3485 -2.61%
2017-03-20 0 1.530 1.470 1.530 1.500 1.570 124,000 189,640 1.5294 1.386 1.332 1.386 1.359 1.422 136,871 1.3855 -2.55%
2017-03-17 0 1.570 1.530 1.540 1.510 1.570 780,000 1,207,040 1.5475 1.422 1.386 1.395 1.368 1.422 860,962 1.4020 3.97%
2017-03-16 0 1.510 1.480 1.520 1.460 1.510 188,000 277,200 1.4745 1.368 1.341 1.377 1.323 1.368 207,514 1.3358 1.34%
2017-03-15 0 1.490 1.480 1.490 1.450 1.510 812,000 1,184,360 1.4586 1.350 1.341 1.350 1.314 1.368 896,283 1.3214 -4.49%
2017-03-14 0 1.560 1.540 1.570 1.560 1.560 128,000 199,680 1.5600 1.413 1.395 1.422 1.413 1.413 141,286 1.4133 0.00%
2017-03-13 0 1.560 1.550 1.570 1.480 1.570 500,000 772,040 1.5441 1.413 1.404 1.422 1.341 1.422 551,898 1.3989 4.70%
2017-03-10 0 1.490 1.460 1.490 1.390 1.530 1,360,000 2,001,000 1.4713 1.350 1.323 1.350 1.259 1.386 1,501,164 1.3330 2.76%
2017-03-09 0 1.450 1.430 1.470 1.420 1.620 2,396,000 3,596,000 1.5008 1.314 1.296 1.332 1.286 1.468 2,644,697 1.3597 -10.49%
2017-03-08 0 1.620 1.610 1.640 1.620 1.790 2,336,000 3,876,880 1.6596 1.468 1.459 1.486 1.468 1.622 2,578,470 1.5036 -10.99%
2017-03-07 0 1.820 1.790 1.820 1.800 1.820 44,000 79,680 1.8109 1.649 1.622 1.649 1.631 1.649 48,567 1.6406 0.00%
2017-03-06 0 1.820 1.780 1.830 1.790 1.830 156,000 282,000 1.8077 1.649 1.613 1.658 1.622 1.658 172,192 1.6377 0.00%
2017-03-03 0 1.820 1.780 1.830 1.800 1.830 88,000 159,240 1.8095 1.649 1.613 1.658 1.631 1.658 97,134 1.6394 -1.62%
2017-03-02 0 1.850 1.840 1.900 1.830 1.890 676,000 1,250,680 1.8501 1.676 1.667 1.721 1.658 1.712 746,167 1.6761 -1.60%
2017-03-01 0 1.880 1.840 1.880 1.840 1.900 244,000 454,480 1.8626 1.703 1.667 1.703 1.667 1.721 269,326 1.6875 1.62%
2017-02-28 0 1.850 1.840 1.870 1.830 1.870 604,000 1,115,760 1.8473 1.676 1.667 1.694 1.658 1.694 666,693 1.6736 -1.07%
2017-02-27 0 1.870 1.840 1.870 1.810 1.870 176,000 325,600 1.8500 1.694 1.667 1.694 1.640 1.694 194,268 1.6760 0.00%
2017-02-24 0 1.870 1.850 1.880 1.860 1.880 72,000 134,920 1.8739 1.694 1.676 1.703 1.685 1.703 79,473 1.6977 1.08%
2017-02-23 0 1.850 1.830 1.860 1.820 1.850 208,000 381,840 1.8358 1.676 1.658 1.685 1.649 1.676 229,590 1.6631 -2.12%
2017-02-22 0 1.890 1.870 1.890 1.840 1.930 2,080,000 3,917,640 1.8835 1.712 1.694 1.712 1.667 1.749 2,295,898 1.7064 0.00%
2017-02-21 0 1.890 1.860 1.890 1.860 1.940 2,804,000 5,337,040 1.9034 1.712 1.685 1.712 1.685 1.758 3,095,047 1.7244 -0.53%
2017-02-20 0 1.900 1.870 1.900 1.800 1.910 1,032,000 1,914,120 1.8548 1.721 1.694 1.721 1.631 1.730 1,139,118 1.6804 3.26%
2017-02-17 0 1.840 1.830 1.840 1.830 1.920 1,730,000 3,216,000 1.8590 1.667 1.658 1.667 1.658 1.739 1,909,569 1.6841 -1.60%
2017-02-16 0 1.870 1.850 1.870 1.710 1.940 6,372,000 11,719,040 1.8391 1.694 1.676 1.694 1.549 1.758 7,033,394 1.6662 10.00%
2017-02-15 0 1.700 1.700 1.710 1.670 1.740 1,428,000 2,419,120 1.6941 1.540 1.540 1.549 1.513 1.576 1,576,222 1.5348 2.41%
2017-02-14 0 1.660 1.650 1.690 1.610 1.700 388,000 639,200 1.6474 1.504 1.495 1.531 1.459 1.540 428,273 1.4925 0.00%
2017-02-13 0 1.660 1.660 1.680 1.630 1.680 1,492,000 2,461,120 1.6495 1.504 1.504 1.522 1.477 1.522 1,646,865 1.4944 1.22%
2017-02-10 0 1.640 1.610 1.650 1.610 1.650 388,000 629,040 1.6212 1.486 1.459 1.495 1.459 1.495 428,273 1.4688 0.61%
2017-02-09 0 1.630 1.630 1.650 1.630 1.670 1,400,000 2,306,280 1.6473 1.477 1.477 1.495 1.477 1.513 1,545,316 1.4924 -1.81%
2017-02-08 0 1.660 1.630 1.660 1.630 1.680 1,572,000 2,589,720 1.6474 1.504 1.477 1.504 1.477 1.522 1,735,169 1.4925 -0.60%
2017-02-07 0 1.670 1.660 1.670 1.650 1.760 5,676,000 9,630,960 1.6968 1.513 1.504 1.513 1.495 1.594 6,265,151 1.5372 0.60%
2017-02-06 0 1.660 1.630 1.660 1.600 1.700 1,016,000 1,683,280 1.6568 1.504 1.477 1.504 1.450 1.540 1,121,458 1.5010 0.61%
2017-02-03 0 1.650 1.640 1.650 1.620 1.700 4,272,000 7,155,240 1.6749 1.495 1.486 1.495 1.468 1.540 4,715,420 1.5174 0.61%
2017-02-02 0 1.640 1.630 1.650 1.480 1.710 8,596,000 13,939,000 1.6216 1.486 1.477 1.495 1.341 1.549 9,488,238 1.4691 7.89%
2017-02-01 0 1.520 1.500 1.520 1.380 1.530 7,312,000 10,901,680 1.4909 1.377 1.359 1.377 1.250 1.386 8,070,963 1.3507 7.04%
2017-01-27 0 1.420 1.410 1.420 1.400 1.430 348,000 493,280 1.4175 1.286 1.277 1.286 1.268 1.296 384,121 1.2842 0.71%
2017-01-26 0 1.410 1.410 1.420 1.380 1.450 1,724,000 2,450,440 1.4214 1.277 1.277 1.286 1.250 1.314 1,902,946 1.2877 3.68%
2017-01-25 0 1.360 1.350 1.370 1.340 1.370 320,000 430,760 1.3461 1.232 1.223 1.241 1.214 1.241 353,215 1.2195 -2.16%
2017-01-24 0 1.390 1.370 1.380 1.370 1.390 140,000 193,200 1.3800 1.259 1.241 1.250 1.241 1.259 154,532 1.2502 -0.71%
2017-01-23 0 1.400 1.370 1.400 1.380 1.410 408,000 567,640 1.3913 1.268 1.241 1.268 1.250 1.277 450,349 1.2604 0.72%
2017-01-20 0 1.390 1.380 1.390 1.330 1.410 860,000 1,182,680 1.3752 1.259 1.250 1.259 1.205 1.277 949,265 1.2459 2.21%
2017-01-19 0 1.360 1.340 1.370 1.340 1.370 116,000 156,040 1.3452 1.232 1.214 1.241 1.214 1.241 128,040 1.2187 -0.73%
2017-01-18 0 1.370 1.350 1.370 1.330 1.370 224,000 301,600 1.3464 1.241 1.223 1.241 1.205 1.241 247,251 1.2198 0.00%
2017-01-17 0 1.370 1.340 1.380 1.340 1.370 428,000 577,200 1.3486 1.241 1.214 1.250 1.214 1.241 472,425 1.2218 -0.72%
2017-01-16 0 1.380 1.360 1.380 1.360 1.400 284,000 390,520 1.3751 1.250 1.232 1.250 1.232 1.268 313,478 1.2458 -1.43%
2017-01-13 0 1.400 1.380 1.400 1.360 1.470 2,656,000 3,810,640 1.4347 1.268 1.250 1.268 1.232 1.332 2,931,685 1.2998 0.72%
2017-01-12 0 1.390 1.380 1.390 1.370 1.450 920,000 1,291,720 1.4040 1.259 1.250 1.259 1.241 1.314 1,015,493 1.2720 -3.47%
2017-01-11 0 1.440 1.430 1.440 1.280 1.440 3,148,000 4,365,200 1.3867 1.305 1.296 1.305 1.160 1.305 3,474,753 1.2563 11.63%
2017-01-10 0 1.290 1.280 1.300 1.270 1.340 1,680,000 2,167,320 1.2901 1.169 1.160 1.178 1.151 1.214 1,854,379 1.1688 -2.27%
2017-01-09 0 1.320 1.320 1.330 1.320 1.370 540,000 723,760 1.3403 1.196 1.196 1.205 1.196 1.241 596,050 1.2143 -3.65%
2017-01-06 0 1.370 1.350 1.370 1.350 1.400 1,700,000 2,330,720 1.3710 1.241 1.223 1.241 1.223 1.268 1,876,455 1.2421 1.48%
2017-01-05 0 1.350 1.330 1.350 1.300 1.430 13,008,000 17,790,360 1.3676 1.223 1.205 1.223 1.178 1.296 14,358,190 1.2390 4.65%
2017-01-04 0 1.290 1.280 1.290 1.230 1.310 3,216,000 4,167,520 1.2959 1.169 1.160 1.169 1.114 1.187 3,549,811 1.1740 0.78%
2017-01-03 0 1.280 1.260 1.280 1.260 1.300 344,000 440,920 1.2817 1.160 1.142 1.160 1.142 1.178 379,706 1.1612 1.59%
2016-12-30 0 1.260 1.260 1.270 1.180 1.280 1,688,000 2,071,920 1.2274 1.142 1.142 1.151 1.069 1.160 1,863,209 1.1120 1.61%
2016-12-29 0 1.240 1.200 1.240 1.200 1.250 636,000 775,200 1.2189 1.123 1.087 1.123 1.087 1.132 702,015 1.1043 -0.80%
2016-12-28 0 1.250 1.200 1.270 - - 0 0 - 1.132 1.087 1.151 - - 0 - 0.00%
2016-12-23 0 1.250 1.220 1.270 1.190 1.270 1,168,000 1,424,120 1.2193 1.132 1.105 1.151 1.078 1.151 1,289,235 1.1046 -1.57%
2016-12-22 0 1.270 1.260 1.280 1.240 1.320 1,988,000 2,559,280 1.2874 1.151 1.142 1.160 1.123 1.196 2,194,348 1.1663 1.60%
2016-12-21 0 1.250 1.240 1.250 1.230 1.260 360,000 447,720 1.2437 1.132 1.123 1.132 1.114 1.142 397,367 1.1267 0.81%
2016-12-20 0 1.240 1.210 1.240 1.150 1.260 572,000 694,080 1.2134 1.123 1.096 1.123 1.042 1.142 631,372 1.0993 2.48%
2016-12-19 0 1.210 1.200 1.220 1.180 1.220 392,000 469,640 1.1981 1.096 1.087 1.105 1.069 1.105 432,688 1.0854 -3.97%
2016-12-16 0 1.260 1.240 1.260 1.220 1.320 1,720,000 2,177,880 1.2662 1.142 1.123 1.142 1.105 1.196 1,898,531 1.1471 -1.56%
2016-12-15 0 1.280 1.280 1.290 1.180 1.330 4,568,000 5,799,880 1.2697 1.160 1.160 1.169 1.069 1.205 5,042,144 1.1503 8.47%
2016-12-14 0 1.180 1.160 1.190 1.150 1.180 312,000 362,000 1.1603 1.069 1.051 1.078 1.042 1.069 344,385 1.0512 -1.67%
2016-12-13 0 1.200 1.170 1.200 1.140 1.240 1,192,000 1,408,680 1.1818 1.087 1.060 1.087 1.033 1.123 1,315,726 1.0706 0.00%
2016-12-12 0 1.200 1.180 1.200 1.130 1.370 9,772,000 12,254,240 1.2540 1.087 1.069 1.087 1.024 1.241 10,786,303 1.1361 6.19%
2016-12-09 0 1.130 1.130 1.140 1.110 1.170 640,000 728,760 1.1387 1.024 1.024 1.033 1.006 1.060 706,430 1.0316 1.80%
2016-12-08 0 1.110 1.100 1.140 1.100 1.110 176,000 194,600 1.1057 1.006 0.997 1.033 0.997 1.006 194,268 1.0017 0.00%
2016-12-07 0 1.110 1.100 1.110 1.100 1.150 288,000 319,320 1.1088 1.006 0.997 1.006 0.997 1.042 317,894 1.0045 -1.77%
2016-12-06 0 1.130 1.120 1.130 1.050 1.170 948,000 1,061,360 1.1196 1.024 1.015 1.024 0.951 1.060 1,046,399 1.0143 5.61%
2016-12-05 0 1.070 1.060 1.070 1.050 1.080 280,000 298,080 1.0646 0.969 0.960 0.969 0.951 0.978 309,063 0.9645 2.88%
2016-12-02 0 1.040 1.030 1.040 1.010 1.040 224,000 230,600 1.0295 0.942 0.933 0.942 0.915 0.942 247,251 0.9327 2.97%
2016-12-01 0 1.010 1.010 1.020 1.000 1.010 628,000 631,520 1.0056 0.915 0.915 0.924 0.906 0.915 693,184 0.9110 -0.98%
2016-11-30 0 1.020 1.010 1.030 - - 0 0 - 0.924 0.915 0.933 - - 0 - 0.00%
2016-11-29 0 1.020 1.010 1.030 1.010 1.020 292,000 297,400 1.0185 0.924 0.915 0.933 0.915 0.924 322,309 0.9227 0.00%
2016-11-28 0 1.020 1.020 1.030 1.000 1.040 144,000 145,360 1.0094 0.924 0.924 0.933 0.906 0.942 158,947 0.9145 -0.97%
2016-11-25 0 1.030 1.020 1.040 1.020 1.030 128,000 130,800 1.0219 0.933 0.924 0.942 0.924 0.933 141,286 0.9258 0.98%
2016-11-24 0 1.020 1.020 1.030 1.010 1.020 108,000 109,320 1.0122 0.924 0.924 0.933 0.915 0.924 119,210 0.9170 -1.92%
2016-11-23 0 1.040 1.020 1.040 1.000 1.040 268,000 270,840 1.0106 0.942 0.924 0.942 0.906 0.942 295,818 0.9156 1.96%
2016-11-22 0 1.020 1.020 1.040 0.990 1.040 400,000 405,200 1.0130 0.924 0.924 0.942 0.897 0.942 441,519 0.9177 -0.97%
2016-11-21 0 1.030 1.030 1.040 1.020 1.020 92,000 93,840 1.0200 0.933 0.933 0.942 0.924 0.924 101,549 0.9241 -1.90%
2016-11-18 0 1.050 1.020 1.050 1.020 1.050 16,000 16,640 1.0400 0.951 0.924 0.951 0.924 0.951 17,661 0.9422 0.96%
2016-11-17 0 1.040 1.040 1.050 1.010 1.020 148,000 149,920 1.0130 0.942 0.942 0.951 0.915 0.924 163,362 0.9177 0.00%
2016-11-16 0 1.040 1.020 1.050 1.000 1.040 316,000 318,760 1.0087 0.942 0.924 0.951 0.906 0.942 348,800 0.9139 0.97%
2016-11-15 0 1.030 1.020 1.040 1.010 1.040 216,000 219,280 1.0152 0.933 0.924 0.942 0.915 0.942 238,420 0.9197 -2.83%
2016-11-14 0 1.060 1.030 1.060 1.050 1.060 120,000 126,800 1.0567 0.960 0.933 0.960 0.951 0.960 132,456 0.9573 0.95%
2016-11-11 0 1.050 1.030 1.050 1.030 1.050 60,000 62,520 1.0420 0.951 0.933 0.951 0.933 0.951 66,228 0.9440 1.94%
2016-11-10 0 1.030 1.030 1.040 1.030 1.030 24,000 24,800 1.0333 0.933 0.933 0.942 0.933 0.933 26,491 0.9362 0.00%
2016-11-09 0 1.030 1.020 1.040 0.980 1.030 288,000 290,280 1.0079 0.933 0.924 0.942 0.888 0.933 317,894 0.9131 0.00%
2016-11-08 0 1.030 1.010 1.030 1.000 1.030 244,000 246,320 1.0095 0.933 0.915 0.933 0.906 0.933 269,326 0.9146 0.00%
2016-11-07 0 1.030 1.010 1.030 1.030 1.030 44,000 45,320 1.0300 0.933 0.915 0.933 0.933 0.933 48,567 0.9331 0.00%
2016-11-04 0 1.030 1.030 1.040 1.010 1.040 84,000 85,960 1.0233 0.933 0.933 0.942 0.915 0.942 92,719 0.9271 -0.96%
2016-11-03 0 1.040 1.020 1.040 0.970 1.070 708,000 714,200 1.0088 0.942 0.924 0.942 0.879 0.969 781,488 0.9139 1.96%
2016-11-02 0 1.020 1.020 1.050 1.000 1.040 576,000 581,920 1.0103 0.924 0.924 0.951 0.906 0.942 635,787 0.9153 -2.86%
2016-11-01 0 1.050 1.020 1.050 1.020 1.050 276,000 284,920 1.0323 0.951 0.924 0.951 0.924 0.951 304,648 0.9352 -0.94%
2016-10-31 0 1.060 1.040 1.060 1.020 1.080 1,496,000 1,562,720 1.0446 0.960 0.942 0.960 0.924 0.978 1,651,280 0.9464 -1.85%
2016-10-28 0 1.080 1.050 1.080 1.060 1.080 128,000 137,560 1.0747 0.978 0.951 0.978 0.960 0.978 141,286 0.9736 1.89%
2016-10-27 0 1.060 1.060 1.070 1.060 1.060 124,000 131,440 1.0600 0.960 0.960 0.969 0.960 0.960 136,871 0.9603 0.00%
2016-10-26 0 1.060 1.060 1.070 1.060 1.060 120,000 127,200 1.0600 0.960 0.960 0.969 0.960 0.960 132,456 0.9603 -0.93%
2016-10-25 0 1.070 1.070 1.080 1.050 1.070 256,000 269,200 1.0516 0.969 0.969 0.978 0.951 0.969 282,572 0.9527 -0.93%
2016-10-24 0 1.080 1.050 1.080 1.050 1.080 124,000 132,680 1.0700 0.978 0.951 0.978 0.951 0.978 136,871 0.9694 0.93%
2016-10-20 0 1.070 1.060 1.070 1.050 1.070 20,000 21,080 1.0540 0.969 0.960 0.969 0.951 0.969 22,076 0.9549 1.90%
2016-10-19 0 1.050 1.050 1.080 1.040 1.060 252,000 265,040 1.0517 0.951 0.951 0.978 0.942 0.960 278,157 0.9528 -1.87%
2016-10-18 0 1.070 1.070 1.080 1.060 1.090 860,000 912,400 1.0609 0.969 0.969 0.978 0.960 0.988 949,265 0.9612 -1.83%
2016-10-17 0 1.090 1.080 1.090 1.080 1.090 168,000 181,520 1.0805 0.988 0.978 0.988 0.978 0.988 185,438 0.9789 -0.91%
2016-10-14 0 1.100 1.090 1.100 1.090 1.100 168,000 183,480 1.0921 0.997 0.988 0.997 0.988 0.997 185,438 0.9894 0.00%
2016-10-13 0 1.100 1.090 1.100 1.100 1.120 84,000 93,120 1.1086 0.997 0.988 0.997 0.997 1.015 92,719 1.0043 0.00%
2016-10-12 0 1.100 1.100 1.120 1.090 1.110 192,000 210,880 1.0983 0.997 0.997 1.015 0.988 1.006 211,929 0.9951 0.92%
2016-10-11 0 1.090 1.090 1.100 1.090 1.100 108,000 118,440 1.0967 0.988 0.988 0.997 0.988 0.997 119,210 0.9935 -0.91%
2016-10-07 0 1.100 1.090 1.100 1.100 1.100 115,900 127,334 1.0987 0.997 0.988 0.997 0.997 0.997 127,930 0.9953 0.00%
2016-10-06 0 1.100 1.090 1.100 1.100 1.120 172,000 191,000 1.1105 0.997 0.988 0.997 0.997 1.015 189,853 1.0060 -0.90%
2016-10-05 0 1.110 1.090 1.110 1.000 1.110 1,252,000 1,341,200 1.0712 1.006 0.988 1.006 0.906 1.006 1,381,954 0.9705 -1.77%
2016-10-04 0 1.130 1.100 1.130 1.100 1.140 488,000 544,120 1.1150 1.024 0.997 1.024 0.997 1.033 538,653 1.0101 -0.88%
2016-10-03 0 1.140 1.110 1.140 1.140 1.140 16,000 18,240 1.1400 1.033 1.006 1.033 1.033 1.033 17,661 1.0328 1.79%
2016-09-30 0 1.120 1.080 1.130 1.100 1.130 256,000 286,400 1.1188 1.015 0.978 1.024 0.997 1.024 282,572 1.0135 0.00%
2016-09-29 0 1.120 1.110 1.120 1.080 1.130 380,000 420,360 1.1062 1.015 1.006 1.015 0.978 1.024 419,443 1.0022 -1.75%
2016-09-28 0 1.140 1.130 1.140 1.120 1.140 340,000 382,000 1.1235 1.033 1.024 1.033 1.015 1.033 375,291 1.0179 -0.87%
2016-09-27 0 1.150 1.120 1.150 1.130 1.150 164,000 186,440 1.1368 1.042 1.015 1.042 1.024 1.042 181,023 1.0299 -0.86%
2016-09-26 0 1.160 1.140 1.160 1.130 1.160 860,000 992,320 1.1539 1.051 1.033 1.051 1.024 1.051 949,265 1.0454 0.00%
2016-09-23 0 1.160 1.150 1.170 1.150 1.180 684,000 788,760 1.1532 1.051 1.042 1.060 1.042 1.069 754,997 1.0447 0.00%
2016-09-22 0 1.160 1.150 1.160 1.130 1.170 792,000 908,840 1.1475 1.051 1.042 1.051 1.024 1.060 874,207 1.0396 2.65%
2016-09-21 0 1.130 1.130 1.140 1.100 1.170 468,000 533,480 1.1399 1.024 1.024 1.033 0.997 1.060 516,577 1.0327 2.73%
2016-09-20 0 1.100 1.080 1.100 1.080 1.100 96,000 105,200 1.0958 0.997 0.978 0.997 0.978 0.997 105,965 0.9928 1.85%
2016-09-19 0 1.080 1.070 1.090 1.070 1.090 44,000 47,600 1.0818 0.978 0.969 0.988 0.969 0.988 48,567 0.9801 0.00%
2016-09-15 0 1.080 1.050 1.080 1.050 1.080 144,000 152,720 1.0606 0.978 0.951 0.978 0.951 0.978 158,947 0.9608 2.86%
2016-09-14 0 1.050 1.040 1.050 1.050 1.070 136,000 143,920 1.0582 0.951 0.942 0.951 0.951 0.969 150,116 0.9587 -2.78%
2016-09-13 0 1.080 1.070 1.080 1.070 1.100 140,000 151,280 1.0806 0.978 0.969 0.978 0.969 0.997 154,532 0.9790 0.00%
2016-09-12 0 1.080 1.070 1.080 1.060 1.100 320,000 344,880 1.0778 0.978 0.969 0.978 0.960 0.997 353,215 0.9764 -3.57%
2016-09-09 0 1.120 1.110 1.120 1.100 1.120 332,000 367,600 1.1072 1.015 1.006 1.015 0.997 1.015 366,461 1.0031 0.90%
2016-09-08 0 1.110 1.110 1.120 1.100 1.120 180,000 199,960 1.1109 1.006 1.006 1.015 0.997 1.015 198,683 1.0064 0.00%
2016-09-07 0 1.110 1.090 1.120 1.100 1.130 188,000 209,560 1.1147 1.006 0.988 1.015 0.997 1.024 207,514 1.0099 0.00%
2016-09-06 0 1.110 1.100 1.110 1.100 1.120 164,000 181,200 1.1049 1.006 0.997 1.006 0.997 1.015 181,023 1.0010 0.91%
2016-09-05 0 1.100 1.090 1.100 1.100 1.100 44,000 48,400 1.1000 0.997 0.988 0.997 0.997 0.997 48,567 0.9966 -1.79%
2016-09-02 0 1.120 1.100 1.130 1.080 1.130 156,000 173,320 1.1110 1.015 0.997 1.024 0.978 1.024 172,192 1.0065 0.00%
2016-09-01 0 1.120 1.100 1.130 1.090 1.120 252,000 277,160 1.0998 1.015 0.997 1.024 0.988 1.015 278,157 0.9964 -0.88%
2016-08-31 0 1.130 1.120 1.130 1.120 1.130 64,000 71,880 1.1231 1.024 1.015 1.024 1.015 1.024 70,643 1.0175 0.00%
2016-08-30 0 1.130 1.120 1.130 1.120 1.130 40,000 45,080 1.1270 1.024 1.015 1.024 1.015 1.024 44,152 1.0210 0.00%
2016-08-29 0 1.130 1.130 1.140 1.120 1.140 64,000 72,640 1.1350 1.024 1.024 1.033 1.015 1.033 70,643 1.0283 0.00%
2016-08-26 0 1.130 1.110 1.130 1.090 1.130 384,000 424,520 1.1055 1.024 1.006 1.024 0.988 1.024 423,858 1.0016 0.00%
2016-08-25 0 1.130 1.100 1.130 1.100 1.130 76,000 84,760 1.1153 1.024 0.997 1.024 0.997 1.024 83,889 1.0104 0.00%
2016-08-24 0 1.130 1.110 1.130 1.090 1.130 152,000 167,960 1.1050 1.024 1.006 1.024 0.988 1.024 167,777 1.0011 -0.88%
2016-08-23 0 1.140 1.120 1.140 1.100 1.140 120,000 135,680 1.1307 1.033 1.015 1.033 0.997 1.033 132,456 1.0243 0.88%
2016-08-22 0 1.130 1.120 1.130 1.100 1.160 132,000 146,680 1.1112 1.024 1.015 1.024 0.997 1.051 145,701 1.0067 -1.74%
2016-08-19 0 1.150 1.150 1.160 1.110 1.110 4,000 4,440 1.1100 1.042 1.042 1.051 1.006 1.006 4,415 1.0056 -0.86%
2016-08-18 0 1.160 1.120 1.160 1.110 1.160 60,000 67,360 1.1227 1.051 1.015 1.051 1.006 1.051 66,228 1.0171 0.00%
2016-08-17 0 1.160 1.110 1.160 1.120 1.160 228,000 258,560 1.1340 1.051 1.006 1.051 1.015 1.051 251,666 1.0274 1.75%
2016-08-16 0 1.140 1.130 1.150 1.120 1.160 144,000 164,360 1.1414 1.033 1.024 1.042 1.015 1.051 158,947 1.0341 0.00%
2016-08-15 0 1.140 1.120 1.160 1.120 1.190 196,000 222,680 1.1361 1.033 1.015 1.051 1.015 1.078 216,344 1.0293 -1.72%
2016-08-12 0 1.160 1.130 1.160 1.080 1.190 676,000 765,280 1.1321 1.051 1.024 1.051 0.978 1.078 746,167 1.0256 5.45%
2016-08-11 0 1.100 1.090 1.120 1.090 1.130 368,000 407,120 1.1063 0.997 0.988 1.015 0.988 1.024 406,197 1.0023 -1.79%
2016-08-10 0 1.120 1.120 1.130 1.110 1.120 196,000 217,680 1.1106 1.015 1.015 1.024 1.006 1.015 216,344 1.0062 -0.88%
2016-08-09 0 1.130 1.130 1.150 1.120 1.150 148,000 167,720 1.1332 1.024 1.024 1.042 1.015 1.042 163,362 1.0267 0.00%
2016-08-08 0 1.130 1.130 1.150 1.130 1.160 192,000 217,640 1.1335 1.024 1.024 1.042 1.024 1.051 211,929 1.0269 0.00%
2016-08-05 0 1.130 1.110 1.140 - - 0 0 - 1.024 1.006 1.033 - - 0 - 0.00%
2016-08-04 0 1.130 1.100 1.140 1.120 1.150 144,000 163,040 1.1322 1.024 0.997 1.033 1.015 1.042 158,947 1.0258 0.89%
2016-08-03 0 1.120 1.120 1.130 1.090 1.120 252,000 278,120 1.1037 1.015 1.015 1.024 0.988 1.015 278,157 0.9999 0.00%
2016-08-01 0 1.120 1.100 1.130 1.100 1.120 296,000 327,880 1.1077 1.015 0.997 1.024 0.997 1.015 326,724 1.0035 0.00%
2016-07-29 0 1.120 1.110 1.120 1.090 1.160 2,944,000 3,329,240 1.1309 1.015 1.006 1.015 0.988 1.051 3,249,578 1.0245 -2.61%
2016-07-28 0 1.150 1.130 1.150 1.130 1.180 1,060,000 1,218,960 1.1500 1.042 1.024 1.042 1.024 1.069 1,170,025 1.0418 -2.54%
2016-07-27 0 1.180 1.170 1.200 1.170 1.250 652,000 776,920 1.1916 1.069 1.060 1.087 1.060 1.132 719,676 1.0795 -4.07%
2016-07-26 0 1.230 1.200 1.230 1.200 1.270 1,000,000 1,226,080 1.2261 1.114 1.087 1.114 1.087 1.151 1,103,797 1.1108 -1.60%
2016-07-25 0 1.250 1.220 1.250 1.170 1.300 2,076,000 2,533,760 1.2205 1.132 1.105 1.132 1.060 1.178 2,291,482 1.1057 0.81%
2016-07-22 0 1.240 1.220 1.240 1.210 1.270 644,000 787,600 1.2230 1.123 1.105 1.123 1.096 1.151 710,845 1.1080 0.00%
2016-07-21 0 1.240 1.230 1.250 1.190 1.310 6,180,000 7,805,400 1.2630 1.123 1.114 1.132 1.078 1.187 6,821,465 1.1442 4.20%
2016-07-20 0 1.190 1.180 1.190 1.150 1.200 2,072,000 2,449,600 1.1822 1.078 1.069 1.078 1.042 1.087 2,287,067 1.0711 1.71%
2016-07-19 0 1.170 1.160 1.170 1.130 1.180 2,576,000 2,975,600 1.1551 1.060 1.051 1.060 1.024 1.069 2,843,381 1.0465 2.63%
2016-07-18 0 1.140 1.100 1.140 1.120 1.160 696,000 788,120 1.1324 1.033 0.997 1.033 1.015 1.051 768,243 1.0259 1.79%
2016-07-15 0 1.120 1.090 1.120 1.070 1.120 180,000 194,280 1.0793 1.015 0.988 1.015 0.969 1.015 198,683 0.9778 1.82%
2016-07-14 0 1.100 1.070 1.100 1.060 1.100 168,000 180,480 1.0743 0.997 0.969 0.997 0.960 0.997 185,438 0.9733 0.92%
2016-07-13 0 1.090 1.080 1.100 1.080 1.120 712,000 776,280 1.0903 0.988 0.978 0.997 0.978 1.015 785,903 0.9878 -1.80%
2016-07-12 0 1.110 1.100 1.120 1.100 1.130 1,024,000 1,132,880 1.1063 1.006 0.997 1.015 0.997 1.024 1,130,288 1.0023 -0.89%
2016-07-11 0 1.120 1.110 1.130 1.080 1.170 4,376,000 4,970,440 1.1358 1.015 1.006 1.024 0.978 1.060 4,830,215 1.0290 3.70%
2016-07-08 0 1.080 1.060 1.090 1.060 1.080 444,000 474,240 1.0681 0.978 0.960 0.988 0.960 0.978 490,086 0.9677 -0.92%
2016-07-07 0 1.090 1.070 1.090 1.050 1.110 648,000 701,040 1.0819 0.988 0.969 0.988 0.951 1.006 715,260 0.9801 1.87%
2016-07-06 0 1.070 1.060 1.070 1.050 1.090 340,000 366,080 1.0767 0.969 0.960 0.969 0.951 0.988 375,291 0.9755 1.90%
2016-07-05 0 1.050 1.050 1.080 1.050 1.140 2,660,000 2,924,200 1.0993 0.951 0.951 0.978 0.951 1.033 2,936,100 0.9959 0.00%
2016-07-04 0 1.050 1.040 1.050 1.040 1.070 540,000 569,040 1.0538 0.951 0.942 0.951 0.942 0.969 596,050 0.9547 0.96%
2016-06-30 0 1.040 1.040 1.050 1.040 1.050 224,000 234,600 1.0473 0.942 0.942 0.951 0.942 0.951 247,251 0.9488 0.97%
2016-06-29 0 1.030 1.020 1.030 1.020 1.040 68,000 70,000 1.0294 0.933 0.924 0.933 0.924 0.942 75,058 0.9326 -0.96%
2016-06-28 0 1.040 1.020 1.040 1.030 1.050 60,000 61,640 1.0273 0.942 0.924 0.942 0.933 0.951 66,228 0.9307 -1.89%
2016-06-27 0 1.060 1.030 1.060 0.990 1.080 968,000 1,008,720 1.0421 0.960 0.933 0.960 0.897 0.978 1,068,475 0.9441 3.92%
2016-06-24 0 1.020 0.990 1.020 0.980 1.040 424,000 428,760 1.0112 0.924 0.897 0.924 0.888 0.942 468,010 0.9161 -3.77%
2016-06-23 0 1.060 1.050 1.060 1.020 1.060 184,000 194,280 1.0559 0.960 0.951 0.960 0.924 0.960 203,099 0.9566 0.95%
2016-06-22 0 1.050 1.030 1.050 1.030 1.060 104,000 109,160 1.0496 0.951 0.933 0.951 0.933 0.960 114,795 0.9509 0.00%
2016-06-21 0 1.050 1.020 1.050 1.010 1.060 272,000 285,280 1.0488 0.951 0.924 0.951 0.915 0.960 300,233 0.9502 2.94%
2016-06-20 0 1.020 1.010 1.020 1.020 1.040 188,000 192,600 1.0245 0.924 0.915 0.924 0.924 0.942 207,514 0.9281 -0.97%
2016-06-17 0 1.030 1.020 1.040 1.000 1.080 988,000 1,031,040 1.0436 0.933 0.924 0.942 0.906 0.978 1,090,551 0.9454 0.00%
2016-06-16 0 1.030 0.990 1.030 0.960 1.030 184,000 181,960 0.9889 0.933 0.897 0.933 0.870 0.933 203,099 0.8959 1.98%
2016-06-15 0 1.010 1.010 1.020 0.970 1.010 404,000 399,760 0.9895 0.915 0.915 0.924 0.879 0.915 445,934 0.8965 2.02%
2016-06-14 0 0.990 0.970 0.990 0.960 0.990 160,000 156,120 0.9758 0.897 0.879 0.897 0.870 0.897 176,608 0.8840 0.00%
2016-06-13 0 0.990 0.970 0.990 0.970 1.030 1,268,000 1,250,800 0.9864 0.897 0.879 0.897 0.879 0.933 1,399,614 0.8937 -3.88%
2016-06-10 0 1.030 1.010 1.030 1.010 1.030 96,000 97,360 1.0142 0.933 0.915 0.933 0.915 0.933 105,965 0.9188 -0.96%
2016-06-08 0 1.040 1.020 1.040 1.010 1.050 324,000 332,920 1.0275 0.942 0.924 0.942 0.915 0.951 357,630 0.9309 1.96%
2016-06-07 0 1.020 1.010 1.030 1.010 1.030 400,000 407,800 1.0195 0.924 0.915 0.933 0.915 0.933 441,519 0.9236 -1.92%
2016-06-06 0 1.040 1.020 1.040 1.000 1.040 408,000 413,920 1.0145 0.942 0.924 0.942 0.906 0.942 450,349 0.9191 -0.95%
2016-06-03 0 1.050 1.030 1.050 1.030 1.050 236,000 244,960 1.0380 0.951 0.933 0.951 0.933 0.951 260,496 0.9404 1.94%
2016-06-02 0 1.030 1.020 1.040 1.020 1.030 360,000 368,680 1.0241 0.933 0.924 0.942 0.924 0.933 397,367 0.9278 0.98%
2016-06-01 0 1.020 1.020 1.040 1.020 1.060 420,000 434,160 1.0337 0.924 0.924 0.942 0.924 0.960 463,595 0.9365 -5.56%
2016-05-31 0 1.080 1.050 1.080 1.040 1.100 692,000 731,880 1.0576 0.978 0.951 0.978 0.942 0.997 763,827 0.9582 2.86%
2016-05-30 0 1.050 1.040 1.050 1.020 1.110 1,536,000 1,621,080 1.0554 0.951 0.942 0.951 0.924 1.006 1,695,432 0.9561 -0.94%
2016-05-27 0 1.060 1.050 1.070 1.050 1.250 11,636,000 13,425,800 1.1538 0.960 0.951 0.969 0.951 1.132 12,843,781 1.0453 -1.85%
2016-05-26 0 1.080 1.070 1.080 0.970 1.110 3,528,000 3,800,720 1.0773 0.978 0.969 0.978 0.879 1.006 3,894,195 0.9760 5.88%
2016-05-25 0 1.020 0.990 1.020 0.990 1.100 3,772,000 3,972,280 1.0531 0.924 0.897 0.924 0.897 0.997 4,163,522 0.9541 0.99%
2016-05-24 0 1.010 1.000 1.010 0.960 1.010 300,000 296,640 0.9888 0.915 0.906 0.915 0.870 0.915 331,139 0.8958 3.06%
2016-05-23 0 0.980 0.960 0.980 0.950 1.000 168,000 162,440 0.9669 0.888 0.870 0.888 0.861 0.906 185,438 0.8760 -1.01%
2016-05-20 0 0.990 0.950 0.990 0.950 1.030 504,000 489,000 0.9702 0.897 0.861 0.897 0.861 0.933 556,314 0.8790 4.21%
2016-05-19 0 0.950 0.940 0.950 0.920 0.960 272,000 255,240 0.9384 0.861 0.852 0.861 0.833 0.870 300,233 0.8501 1.06%
2016-05-18 0 0.940 0.930 0.940 0.910 0.960 448,000 417,280 0.9314 0.852 0.843 0.852 0.824 0.870 494,501 0.8438 0.00%
2016-05-17 0 0.940 0.940 0.950 0.930 0.960 160,000 150,600 0.9413 0.852 0.852 0.861 0.843 0.870 176,608 0.8527 0.00%
2016-05-16 0 0.940 0.950 0.960 0.940 0.960 388,000 368,400 0.9495 0.852 0.861 0.870 0.852 0.870 428,273 0.8602 -1.05%
2016-05-13 0 0.950 0.950 0.960 0.940 0.980 904,000 862,080 0.9536 0.861 0.861 0.870 0.852 0.888 997,832 0.8640 -3.06%
2016-05-12 0 0.980 0.960 0.980 0.940 1.000 492,000 478,000 0.9715 0.888 0.870 0.888 0.852 0.906 543,068 0.8802 0.00%
2016-05-11 0 0.980 0.960 0.990 0.960 0.980 204,000 197,880 0.9700 0.888 0.870 0.897 0.870 0.888 225,175 0.8788 0.00%
2016-05-10 0 0.980 0.980 1.000 0.970 0.990 196,000 191,480 0.9769 0.888 0.888 0.906 0.879 0.897 216,344 0.8851 0.00%
2016-05-09 0 0.980 0.980 0.990 0.970 1.020 1,836,000 1,806,200 0.9838 0.888 0.888 0.897 0.879 0.924 2,026,571 0.8913 -4.85%
2016-05-06 0 1.030 1.020 1.050 1.020 1.050 296,000 305,960 1.0336 0.933 0.924 0.951 0.924 0.951 326,724 0.9364 -0.96%
2016-05-05 0 1.040 1.040 1.050 1.030 1.080 624,000 652,120 1.0451 0.942 0.942 0.951 0.933 0.978 688,769 0.9468 -0.95%
2016-05-04 0 1.050 1.030 1.050 1.030 1.090 948,000 1,005,120 1.0603 0.951 0.933 0.951 0.933 0.988 1,046,399 0.9606 2.94%
2016-05-03 0 1.020 1.020 1.040 1.000 1.050 320,000 327,000 1.0219 0.924 0.924 0.942 0.906 0.951 353,215 0.9258 0.00%
2016-04-29 0 1.020 1.000 1.020 1.000 1.080 524,000 535,600 1.0221 0.924 0.906 0.924 0.906 0.978 578,390 0.9260 -2.86%
2016-04-28 0 1.050 1.040 1.060 1.040 1.090 556,000 587,520 1.0567 0.951 0.942 0.960 0.942 0.988 613,711 0.9573 0.00%
2016-04-27 0 1.050 1.050 1.090 1.050 1.140 1,616,000 1,757,240 1.0874 0.951 0.951 0.988 0.951 1.033 1,783,736 0.9851 -2.78%
2016-04-26 0 1.080 1.050 1.080 1.030 1.090 740,000 788,920 1.0661 0.978 0.951 0.978 0.933 0.988 816,810 0.9659 0.00%
2016-04-25 0 1.080 1.070 1.090 1.010 1.140 3,180,000 3,486,040 1.0962 0.978 0.969 0.988 0.915 1.033 3,510,074 0.9932 4.85%
2016-04-22 0 1.030 1.010 1.040 1.000 1.050 872,000 894,080 1.0253 0.933 0.915 0.942 0.906 0.951 962,511 0.9289 4.04%
2016-04-21 0 0.990 0.990 1.010 0.990 1.040 788,000 786,520 0.9981 0.897 0.897 0.915 0.897 0.942 869,792 0.9043 0.00%
2016-04-20 0 0.990 0.990 1.010 0.990 1.030 264,000 263,960 0.9998 0.897 0.897 0.915 0.897 0.933 291,402 0.9058 -2.94%
2016-04-19 0 1.020 1.020 1.040 0.990 1.050 256,000 266,400 1.0406 0.924 0.924 0.942 0.897 0.951 282,572 0.9428 0.00%
2016-04-18 0 1.020 0.990 1.020 0.990 1.030 148,000 147,560 0.9970 0.924 0.897 0.924 0.897 0.933 163,362 0.9033 2.00%
2016-04-15 0 1.000 1.010 1.020 1.000 1.040 548,000 562,120 1.0258 0.906 0.915 0.924 0.906 0.942 604,881 0.9293 -0.99%
2016-04-14 0 1.010 1.000 1.020 0.990 1.070 1,472,000 1,515,200 1.0293 0.915 0.906 0.924 0.897 0.969 1,624,789 0.9326 0.00%
2016-04-13 0 1.010 1.010 1.020 0.960 1.090 1,652,000 1,690,560 1.0233 0.915 0.915 0.924 0.870 0.988 1,823,472 0.9271 2.02%
2016-04-12 0 0.990 0.960 0.990 0.960 0.990 288,000 278,320 0.9664 0.897 0.870 0.897 0.870 0.897 317,894 0.8755 1.02%
2016-04-11 0 0.980 0.950 0.980 0.960 0.980 536,000 521,360 0.9727 0.888 0.861 0.888 0.870 0.888 591,635 0.8812 1.03%
2016-04-08 0 0.970 0.970 0.980 0.950 1.000 308,000 297,240 0.9651 0.879 0.879 0.888 0.861 0.906 339,969 0.8743 -3.00%
2016-04-07 0 1.000 0.980 1.010 0.980 1.020 472,000 469,840 0.9954 0.906 0.888 0.915 0.888 0.924 520,992 0.9018 0.00%
2016-04-06 0 1.000 0.980 1.000 0.940 1.010 584,000 575,960 0.9862 0.906 0.888 0.906 0.852 0.915 644,617 0.8935 3.09%
2016-04-05 0 0.970 0.960 1.000 0.960 1.000 532,000 517,560 0.9729 0.879 0.870 0.906 0.870 0.906 587,220 0.8814 -3.00%
2016-04-01 0 1.000 0.980 1.000 0.960 1.000 996,000 973,480 0.9774 0.906 0.888 0.906 0.870 0.906 1,099,382 0.8855 2.04%
2016-03-31 0 0.980 0.970 1.000 0.980 1.020 288,000 286,800 0.9958 0.888 0.879 0.906 0.888 0.924 317,894 0.9022 -2.00%
2016-03-30 0 1.000 1.000 1.020 0.980 1.100 1,572,000 1,619,280 1.0301 0.906 0.906 0.924 0.888 0.997 1,735,169 0.9332 -2.91%
2016-03-29 0 1.030 1.030 1.040 1.000 1.140 1,860,000 1,994,240 1.0722 0.933 0.933 0.942 0.906 1.033 2,053,062 0.9713 -9.65%
2016-03-24 0 1.140 1.120 1.130 0.960 1.180 8,556,000 9,472,480 1.1071 1.033 1.015 1.024 0.870 1.069 9,444,086 1.0030 17.53%
2016-03-23 0 0.970 0.970 0.980 0.930 0.990 1,512,000 1,466,480 0.9699 0.879 0.879 0.888 0.843 0.897 1,668,941 0.8787 2.11%
2016-03-22 0 0.950 0.940 0.950 0.930 0.970 440,000 415,760 0.9449 0.861 0.852 0.861 0.843 0.879 485,671 0.8561 -2.06%
2016-03-21 0 0.970 0.960 0.970 0.920 1.020 1,884,000 1,839,040 0.9761 0.879 0.870 0.879 0.833 0.924 2,079,553 0.8843 4.30%
2016-03-18 0 0.930 0.930 0.940 0.920 0.940 268,000 248,840 0.9285 0.843 0.843 0.852 0.833 0.852 295,818 0.8412 0.00%
2016-03-17 0 0.930 0.920 0.930 0.910 0.940 292,000 269,960 0.9245 0.843 0.833 0.843 0.824 0.852 322,309 0.8376 0.00%
2016-03-16 0 0.930 0.920 0.940 0.910 0.930 220,000 203,000 0.9227 0.843 0.833 0.852 0.824 0.843 242,835 0.8360 1.09%
2016-03-15 0 0.920 0.920 0.950 0.910 0.950 380,000 350,960 0.9236 0.833 0.833 0.861 0.824 0.861 419,443 0.8367 -1.08%
2016-03-14 0 0.930 0.930 0.950 0.930 0.960 196,000 184,520 0.9414 0.843 0.843 0.861 0.843 0.870 216,344 0.8529 -1.06%
2016-03-11 0 0.940 0.920 0.940 0.910 0.950 172,000 159,280 0.9260 0.852 0.833 0.852 0.824 0.861 189,853 0.8390 -3.09%
2016-03-10 0 0.970 0.930 0.970 0.930 0.970 216,000 205,000 0.9491 0.879 0.843 0.879 0.843 0.879 238,420 0.8598 3.19%
2016-03-09 0 0.940 0.930 0.980 0.930 0.980 380,000 359,640 0.9464 0.852 0.843 0.888 0.843 0.888 419,443 0.8574 0.00%
2016-03-08 0 0.940 0.930 0.950 0.930 0.960 416,000 391,360 0.9408 0.852 0.843 0.861 0.843 0.870 459,180 0.8523 -3.09%
2016-03-07 0 0.970 0.970 1.000 0.960 1.020 704,000 707,680 1.0052 0.879 0.879 0.906 0.870 0.924 777,073 0.9107 -1.02%
2016-03-04 0 0.980 0.980 1.000 0.900 1.050 4,652,000 4,615,480 0.9921 0.888 0.888 0.906 0.815 0.951 5,134,863 0.8989 11.36%
2016-03-03 0 0.880 0.880 0.900 0.880 0.900 152,000 135,040 0.8884 0.797 0.797 0.815 0.797 0.815 167,777 0.8049 -3.30%
2016-03-02 0 0.910 0.890 0.910 0.900 0.920 432,000 390,320 0.9035 0.824 0.806 0.824 0.815 0.833 476,840 0.8186 0.00%
2016-03-01 0 0.910 0.900 0.920 0.860 0.910 792,000 699,600 0.8833 0.824 0.815 0.833 0.779 0.824 874,207 0.8003 1.11%
2016-02-29 0 0.900 0.890 0.910 0.890 0.900 340,000 304,520 0.8956 0.815 0.806 0.824 0.806 0.815 375,291 0.8114 -2.17%
2016-02-26 0 0.920 0.920 0.940 0.920 0.940 456,000 423,840 0.9295 0.833 0.833 0.852 0.833 0.852 503,331 0.8421 1.10%
2016-02-25 0 0.910 0.900 0.920 0.900 0.950 1,508,000 1,380,920 0.9157 0.824 0.815 0.833 0.815 0.861 1,664,526 0.8296 -5.21%
2016-02-24 0 0.960 0.950 0.960 0.950 0.980 540,000 518,320 0.9599 0.870 0.861 0.870 0.861 0.888 596,050 0.8696 -4.00%
2016-02-23 0 1.000 0.980 1.000 0.940 1.000 1,140,000 1,113,920 0.9771 0.906 0.888 0.906 0.852 0.906 1,258,328 0.8852 0.00%
2016-02-22 0 1.000 1.000 1.020 1.000 1.040 968,000 973,320 1.0055 0.906 0.906 0.924 0.906 0.942 1,068,475 0.9109 3.09%
2016-02-19 0 0.970 0.970 0.980 0.950 1.000 1,100,000 1,067,440 0.9704 0.879 0.879 0.888 0.861 0.906 1,214,177 0.8791 -2.02%
2016-02-18 0 0.990 0.980 1.000 0.980 1.000 568,000 564,320 0.9935 0.897 0.888 0.906 0.888 0.906 626,957 0.9001 0.00%
2016-02-17 0 0.990 0.990 1.010 0.990 1.020 588,000 587,640 0.9994 0.897 0.897 0.915 0.897 0.924 649,033 0.9054 -1.00%
2016-02-16 0 1.000 1.000 1.020 1.000 1.050 1,000,000 1,016,400 1.0164 0.906 0.906 0.924 0.906 0.951 1,103,797 0.9208 -1.96%
2016-02-15 0 1.020 1.010 1.020 1.000 1.050 640,000 644,120 1.0064 0.924 0.915 0.924 0.906 0.951 706,430 0.9118 0.99%
2016-02-12 0 1.010 1.000 1.020 0.970 1.060 2,124,000 2,140,560 1.0078 0.915 0.906 0.924 0.879 0.960 2,344,465 0.9130 2.02%
2016-02-11 0 0.990 0.990 1.000 0.940 1.010 568,000 560,040 0.9860 0.897 0.897 0.906 0.852 0.915 626,957 0.8933 -4.81%
2016-02-05 0 1.040 1.040 1.060 1.030 1.060 1,580,000 1,639,400 1.0376 0.942 0.942 0.960 0.933 0.960 1,743,999 0.9400 -1.89%
2016-02-04 0 1.060 1.050 1.060 1.050 1.100 1,556,000 1,666,560 1.0711 0.960 0.951 0.960 0.951 0.997 1,717,508 0.9703 -1.85%
2016-02-03 0 1.080 1.080 1.090 1.060 1.120 2,896,000 3,143,680 1.0855 0.978 0.978 0.988 0.960 1.015 3,196,596 0.9834 -3.57%
2016-02-02 0 1.120 1.100 1.120 1.090 1.200 3,632,000 4,184,800 1.1522 1.015 0.997 1.015 0.988 1.087 4,008,990 1.0439 -0.88%
2016-02-01 0 1.130 1.130 1.140 1.050 1.190 6,900,000 7,923,280 1.1483 1.024 1.024 1.033 0.951 1.078 7,616,199 1.0403 3.67%
2016-01-29 0 1.090 1.090 1.110 1.020 1.160 9,648,000 10,446,280 1.0827 0.988 0.988 1.006 0.924 1.051 10,649,433 0.9809 0.00%
2016-01-28 0 1.090 1.090 1.100 1.040 1.260 8,108,000 9,359,080 1.1543 0.988 0.988 0.997 0.942 1.142 8,949,585 1.0458 -7.63%
2016-01-27 0 1.180 1.180 1.190 1.150 1.370 13,968,000 17,598,520 1.2599 1.069 1.069 1.078 1.042 1.241 15,417,835 1.1414 -5.60%
2016-01-26 0 1.250 1.240 1.260 1.040 1.480 63,872,000 82,848,560 1.2971 1.132 1.123 1.142 0.942 1.341 70,501,716 1.1751 17.92%
2016-01-25 0 1.060 1.050 1.070 1.000 1.280 20,028,000 22,122,680 1.1046 0.960 0.951 0.969 0.906 1.160 22,106,844 1.0007 -9.40%
2016-01-22 0 1.170 1.170 1.180 1.140 1.900 59,132,000 87,522,840 1.4801 1.060 1.060 1.069 1.033 1.721 65,269,719 1.3409 -24.03%
2016-01-21 0 1.540 1.550 1.560 0.970 1.560 54,284,000 71,216,920 1.3119 1.395 1.404 1.413 0.879 1.413 59,918,511 1.1886 62.11%
2016-01-20 0 0.950 0.950 0.970 0.910 1.010 1,036,000 981,800 0.9477 0.861 0.861 0.879 0.824 0.915 1,143,534 0.8586 -5.00%
2016-01-19 0 1.000 1.000 1.010 0.860 1.020 4,412,000 4,306,480 0.9761 0.906 0.906 0.915 0.779 0.924 4,869,952 0.8843 14.94%
2016-01-18 0 0.870 0.870 0.880 0.840 0.880 780,000 671,000 0.8603 0.788 0.788 0.797 0.761 0.797 860,962 0.7794 -1.14%
2016-01-15 0 0.880 0.870 0.880 0.870 0.980 4,432,000 4,107,200 0.9267 0.797 0.788 0.797 0.788 0.888 4,892,028 0.8396 4.76%
2016-01-14 0 0.840 0.840 0.850 0.820 0.850 648,000 543,720 0.8391 0.761 0.761 0.770 0.743 0.770 715,260 0.7602 1.20%
2016-01-13 0 0.830 0.830 0.850 0.830 0.880 1,520,000 1,295,480 0.8523 0.752 0.752 0.770 0.752 0.797 1,677,771 0.7721 -4.60%
2016-01-12 0 0.870 0.850 0.870 0.840 0.920 748,000 644,200 0.8612 0.788 0.770 0.788 0.761 0.833 825,640 0.7802 0.00%
2016-01-11 0 0.870 0.850 0.870 0.830 0.900 1,384,000 1,190,760 0.8604 0.788 0.770 0.788 0.752 0.815 1,527,655 0.7795 -4.40%
2016-01-08 0 0.910 0.910 0.930 0.890 0.970 468,000 427,440 0.9133 0.824 0.824 0.843 0.806 0.879 516,577 0.8274 -2.15%
2016-01-07 0 0.930 0.920 0.950 0.920 1.050 4,752,000 4,604,280 0.9689 0.843 0.833 0.861 0.833 0.951 5,245,243 0.8778 -10.58%
2016-01-06 0 1.040 1.050 1.060 0.840 1.070 9,984,000 9,868,680 0.9884 0.942 0.951 0.960 0.761 0.969 11,020,308 0.8955 22.35%
2016-01-05 0 0.850 0.850 0.860 0.810 0.860 536,000 451,400 0.8422 0.770 0.770 0.779 0.734 0.779 591,635 0.7630 2.41%
2016-01-04 0 0.830 0.830 0.840 0.820 0.860 1,472,000 1,233,760 0.8382 0.752 0.752 0.761 0.743 0.779 1,624,789 0.7593 -3.49%
2015-12-31 0 0.860 0.850 0.870 0.850 0.880 608,000 523,680 0.8613 0.779 0.770 0.788 0.770 0.797 671,109 0.7803 -2.27%
2015-12-30 0 0.880 0.850 0.880 0.830 0.900 1,380,000 1,186,400 0.8597 0.797 0.770 0.797 0.752 0.815 1,523,240 0.7789 -2.22%
2015-12-29 0 0.900 0.870 0.900 0.870 0.920 400,000 353,640 0.8841 0.815 0.788 0.815 0.788 0.833 441,519 0.8010 0.00%
2015-12-28 0 0.900 0.880 0.900 0.880 0.960 1,652,000 1,500,880 0.9085 0.815 0.797 0.815 0.797 0.870 1,823,472 0.8231 -4.26%
2015-12-24 0 0.940 0.940 0.950 0.830 0.950 2,404,000 2,134,000 0.8877 0.852 0.852 0.861 0.752 0.861 2,653,528 0.8042 9.30%
2015-12-23 0 0.860 0.860 0.870 0.820 0.920 4,652,000 4,040,320 0.8685 0.779 0.779 0.788 0.743 0.833 5,134,863 0.7868 -6.52%
2015-12-22 0 0.920 0.910 0.920 0.900 1.060 8,596,000 8,399,160 0.9771 0.833 0.824 0.833 0.815 0.960 9,488,238 0.8852 -14.02%
2015-12-21 0 1.070 1.060 1.070 1.050 1.160 6,004,000 6,634,600 1.1050 0.969 0.960 0.969 0.951 1.051 6,627,197 1.0011 -3.60%
2015-12-18 0 1.110 1.100 1.110 0.950 1.230 67,920,000 75,324,520 1.1090 1.006 0.997 1.006 0.861 1.114 74,969,886 1.0047

Webb-site Database - Powered By Linux Group

Back to top