Human Health Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01419  2016-04-01    
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 0.810 0.810 0.820 0.810 0.810 26,000 21,060 0.8100 0.810 0.810 0.820 0.810 0.810 26,000 0.8100 0.00%
2026-02-02 0 0.810 0.810 0.830 0.810 0.810 24,000 19,440 0.8100 0.810 0.810 0.830 0.810 0.810 24,000 0.8100 0.00%
2026-01-30 0 0.810 0.810 0.820 0.810 0.810 504,000 408,240 0.8100 0.810 0.810 0.820 0.810 0.810 504,000 0.8100 -1.22%
2026-01-29 0 0.820 0.810 0.820 0.810 0.830 176,000 143,360 0.8145 0.820 0.810 0.820 0.810 0.830 176,000 0.8145 2.50%
2026-01-28 0 0.800 0.800 0.810 0.800 0.810 184,000 148,640 0.8078 0.800 0.800 0.810 0.800 0.810 184,000 0.8078 -1.23%
2026-01-27 0 0.810 0.800 0.820 0.790 0.810 48,000 38,500 0.8021 0.810 0.800 0.820 0.790 0.810 48,000 0.8021 2.53%
2026-01-26 0 0.790 0.790 0.820 0.790 0.800 112,000 89,220 0.7966 0.790 0.790 0.820 0.790 0.800 112,000 0.7966 0.00%
2026-01-23 0 0.790 0.790 0.820 0.790 0.800 100,000 79,920 0.7992 0.790 0.790 0.820 0.790 0.800 100,000 0.7992 0.00%
2026-01-22 0 0.790 0.790 0.810 0.790 0.800 116,000 92,280 0.7955 0.790 0.790 0.810 0.790 0.800 116,000 0.7955 0.00%
2026-01-21 0 0.790 0.790 0.800 0.790 0.800 46,000 36,520 0.7939 0.790 0.790 0.800 0.790 0.800 46,000 0.7939 -1.25%
2026-01-20 0 0.800 0.790 0.820 0.790 0.800 192,000 153,280 0.7983 0.800 0.790 0.820 0.790 0.800 192,000 0.7983 0.00%
2026-01-19 0 0.800 0.800 0.810 0.790 0.800 80,000 63,620 0.7953 0.800 0.800 0.810 0.790 0.800 80,000 0.7953 0.00%
2026-01-16 0 0.800 0.800 0.820 0.790 0.810 132,000 106,700 0.8083 0.800 0.800 0.820 0.790 0.810 132,000 0.8083 0.00%
2026-01-15 0 0.800 0.790 0.810 0.790 0.800 74,000 58,840 0.7951 0.800 0.790 0.810 0.790 0.800 74,000 0.7951 1.27%
2026-01-14 0 0.790 0.790 0.810 0.770 0.800 232,000 182,320 0.7859 0.790 0.790 0.810 0.770 0.800 232,000 0.7859 0.00%
2026-01-13 0 0.790 0.790 0.800 0.790 0.800 78,000 62,240 0.7979 0.790 0.790 0.800 0.790 0.800 78,000 0.7979 -3.66%
2026-01-09 0 0.820 0.810 0.830 0.820 0.830 82,000 67,400 0.8220 0.820 0.810 0.830 0.820 0.830 82,000 0.8220 1.23%
2026-01-08 0 0.810 0.810 0.820 0.810 0.820 56,000 45,880 0.8193 0.810 0.810 0.820 0.810 0.820 56,000 0.8193 0.00%
2026-01-07 0 0.810 0.810 0.830 0.800 0.830 64,000 53,060 0.8291 0.810 0.810 0.830 0.800 0.830 64,000 0.8291 -2.41%
2026-01-06 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - 0.00%
2026-01-05 0 0.830 0.810 0.840 0.800 0.840 406,000 326,780 0.8049 0.830 0.810 0.840 0.800 0.840 406,000 0.8049 5.06%
2025-12-31 0 0.790 0.780 0.810 0.780 0.790 102,000 79,640 0.7808 0.790 0.780 0.810 0.780 0.790 102,000 0.7808 0.00%
2025-12-30 0 0.790 0.780 0.810 0.780 0.790 160,000 126,300 0.7894 0.790 0.780 0.810 0.780 0.790 160,000 0.7894 0.00%
2025-12-29 0 0.790 0.780 0.790 0.790 0.800 322,000 256,680 0.7971 0.790 0.780 0.790 0.790 0.800 322,000 0.7971 -1.25%
2025-12-24 0 0.800 0.800 0.820 0.800 0.810 8,000 6,460 0.8075 0.800 0.800 0.820 0.800 0.810 8,000 0.8075 0.00%
2025-12-23 0 0.800 0.800 0.810 0.800 0.800 12,000 9,600 0.8000 0.800 0.800 0.810 0.800 0.800 12,000 0.8000 0.00%
2025-12-22 0 0.800 0.790 0.810 0.790 0.800 80,000 63,980 0.7998 0.800 0.790 0.810 0.790 0.800 80,000 0.7998 0.00%
2025-12-19 0 0.800 0.790 0.810 - - 0 0 - 0.800 0.790 0.810 - - 0 - 0.00%
2025-12-18 0 0.800 0.790 0.810 0.790 0.800 132,000 105,260 0.7974 0.800 0.790 0.810 0.790 0.800 132,000 0.7974 0.00%
2025-12-17 0 0.800 0.800 0.810 0.800 0.810 134,000 108,320 0.8084 0.800 0.800 0.810 0.800 0.810 134,000 0.8084 -1.23%
2025-12-16 0 0.810 0.800 0.820 0.810 0.810 56,000 45,360 0.8100 0.810 0.800 0.820 0.810 0.810 56,000 0.8100 0.00%
2025-12-15 0 0.810 0.810 0.820 0.800 0.810 416,000 336,820 0.8097 0.810 0.810 0.820 0.800 0.810 416,000 0.8097 1.25%
2025-12-12 0 0.830 0.810 0.840 0.810 0.840 118,000 96,900 0.8212 0.800 0.781 0.810 0.781 0.810 122,425 0.7915 1.22%
2025-12-11 0 0.820 0.810 0.820 0.810 0.820 54,000 44,000 0.8148 0.790 0.781 0.790 0.781 0.790 56,025 0.7854 -1.20%
2025-12-10 0 0.830 0.810 0.830 0.810 0.830 156,000 127,060 0.8145 0.800 0.781 0.800 0.781 0.800 161,850 0.7850 1.22%
2025-12-09 0 0.820 0.820 0.850 0.820 0.820 120,000 98,400 0.8200 0.790 0.790 0.819 0.790 0.790 124,500 0.7904 0.00%
2025-12-08 0 0.820 0.810 0.820 0.810 0.830 66,000 53,160 0.8055 0.790 0.781 0.790 0.781 0.800 68,475 0.7763 -1.20%
2025-12-05 0 0.830 0.800 0.830 - - 0 0 - 0.800 0.771 0.800 - - 0 - 0.00%
2025-12-04 0 0.830 0.810 0.840 - - 0 0 - 0.800 0.781 0.810 - - 0 - 0.00%
2025-12-03 0 0.830 0.810 0.830 0.820 0.830 42,000 34,620 0.8243 0.800 0.781 0.800 0.790 0.800 43,575 0.7945 0.00%
2025-12-02 0 0.830 0.820 0.840 - - 0 0 - 0.800 0.790 0.810 - - 0 - -3.49%
2025-12-01 0 0.860 0.820 0.860 0.810 0.860 40,000 32,860 0.8215 0.829 0.790 0.829 0.781 0.829 41,500 0.7918 2.38%
2025-11-28 0 0.840 0.820 0.850 0.820 0.840 6,000 5,000 0.8333 0.810 0.790 0.819 0.790 0.810 6,225 0.8032 1.20%
2025-11-27 0 0.830 0.820 0.870 0.830 0.830 26,000 21,580 0.8300 0.800 0.790 0.839 0.800 0.800 26,975 0.8000 0.00%
2025-11-26 0 0.830 0.820 0.830 0.820 0.830 6,000 4,940 0.8233 0.800 0.790 0.800 0.790 0.800 6,225 0.7936 0.00%
2025-11-25 0 0.830 0.810 0.850 0.810 0.830 198,000 161,820 0.8173 0.800 0.781 0.819 0.781 0.800 205,425 0.7877 2.47%
2025-11-24 0 0.810 0.800 0.810 0.800 0.810 154,000 123,280 0.8005 0.781 0.771 0.781 0.771 0.781 159,775 0.7716 0.00%
2025-11-21 0 0.810 0.800 0.810 0.800 0.810 264,000 212,240 0.8039 0.781 0.771 0.781 0.771 0.781 273,900 0.7749 0.00%
2025-11-20 0 0.810 0.810 0.840 0.800 0.820 152,000 123,260 0.8109 0.781 0.781 0.810 0.771 0.790 157,700 0.7816 -1.22%
2025-11-19 0 0.820 0.820 0.840 0.800 0.820 294,000 239,500 0.8146 0.790 0.790 0.810 0.771 0.790 305,025 0.7852 0.00%
2025-11-18 0 0.820 0.820 0.830 0.820 0.840 122,000 100,720 0.8256 0.790 0.790 0.800 0.790 0.810 126,575 0.7957 -2.38%
2025-11-17 0 0.840 0.830 0.840 0.830 0.850 82,000 68,440 0.8346 0.810 0.800 0.810 0.800 0.819 85,075 0.8045 -3.45%
2025-11-14 0 0.870 0.840 0.880 0.830 0.870 230,000 193,060 0.8394 0.839 0.810 0.848 0.800 0.839 238,625 0.8091 1.16%
2025-11-13 0 0.860 0.840 0.860 - - 0 0 - 0.829 0.810 0.829 - - 0 - 0.00%
2025-11-12 0 0.860 0.840 0.860 - - 8,000 6,800 0.8500 0.829 0.810 0.829 - - 8,300 0.8193 0.00%
2025-11-11 0 0.860 0.830 0.850 0.840 0.860 70,000 59,020 0.8431 0.829 0.800 0.819 0.810 0.829 72,625 0.8127 -1.15%
2025-11-10 0 0.870 0.830 0.870 0.830 0.870 162,000 136,220 0.8409 0.839 0.800 0.839 0.800 0.839 168,075 0.8105 2.35%
2025-11-07 0 0.850 0.820 0.850 0.850 0.850 6,000 5,100 0.8500 0.819 0.790 0.819 0.819 0.819 6,225 0.8193 1.19%
2025-11-06 0 0.840 0.820 0.840 0.820 0.850 20,000 16,780 0.8390 0.810 0.790 0.810 0.790 0.819 20,750 0.8087 2.44%
2025-11-05 0 0.820 0.820 0.830 0.820 0.830 170,000 139,560 0.8209 0.790 0.790 0.800 0.790 0.800 176,375 0.7913 0.00%
2025-11-04 0 0.820 0.820 0.830 0.810 0.860 1,242,000 1,024,180 0.8246 0.790 0.790 0.800 0.781 0.829 1,288,575 0.7948 -5.75%
2025-11-03 0 0.870 0.850 0.880 0.840 0.870 72,000 60,740 0.8436 0.839 0.819 0.848 0.810 0.839 74,700 0.8131 2.35%
2025-10-31 0 0.850 0.850 0.870 0.850 0.860 116,000 99,100 0.8543 0.819 0.819 0.839 0.819 0.829 120,350 0.8234 -1.16%
2025-10-30 0 0.860 0.860 0.890 0.860 0.890 212,000 185,020 0.8727 0.829 0.829 0.858 0.829 0.858 219,950 0.8412 -2.27%
2025-10-28 0 0.880 0.870 0.890 - - 0 0 - 0.848 0.839 0.858 - - 0 - 0.00%
2025-10-27 0 0.880 0.870 0.890 0.860 0.880 286,000 249,320 0.8717 0.848 0.839 0.858 0.829 0.848 296,725 0.8402 2.33%
2025-10-24 0 0.860 0.860 0.870 0.860 0.860 48,000 41,280 0.8600 0.829 0.829 0.839 0.829 0.829 49,800 0.8289 -1.15%
2025-10-23 0 0.870 0.850 0.870 0.850 0.870 42,000 36,500 0.8690 0.839 0.819 0.839 0.819 0.839 43,575 0.8376 1.16%
2025-10-22 0 0.860 0.860 0.890 0.860 0.870 72,000 61,980 0.8608 0.829 0.829 0.858 0.829 0.839 74,700 0.8297 -1.15%
2025-10-21 0 0.870 0.870 0.880 0.870 0.900 260,000 230,790 0.8877 0.839 0.839 0.848 0.839 0.867 269,750 0.8556 0.00%
2025-10-20 0 0.870 0.870 0.890 0.850 0.870 80,000 68,140 0.8518 0.839 0.839 0.858 0.819 0.839 83,000 0.8210 2.35%
2025-10-17 0 0.850 0.850 0.870 0.850 0.890 350,000 306,080 0.8745 0.819 0.819 0.839 0.819 0.858 363,125 0.8429 -4.49%
2025-10-16 0 0.890 0.880 0.890 0.860 0.900 348,000 304,420 0.8748 0.858 0.848 0.858 0.829 0.867 361,050 0.8432 3.49%
2025-10-15 0 0.860 0.850 0.870 0.840 0.870 80,000 68,740 0.8593 0.829 0.819 0.839 0.810 0.839 83,000 0.8282 2.38%
2025-10-14 0 0.840 0.830 0.840 0.840 0.840 62,000 52,080 0.8400 0.810 0.800 0.810 0.810 0.810 64,325 0.8096 1.20%
2025-10-13 0 0.830 0.830 0.840 0.800 0.870 1,860,000 1,538,100 0.8269 0.800 0.800 0.810 0.771 0.839 1,929,750 0.7970 -4.60%
2025-10-10 0 0.870 0.870 0.910 0.870 0.870 114,000 99,180 0.8700 0.839 0.839 0.877 0.839 0.839 118,275 0.8386 -2.25%
2025-10-09 0 0.890 0.870 0.920 0.870 0.890 246,000 216,500 0.8801 0.858 0.839 0.887 0.839 0.858 255,225 0.8483 -1.11%
2025-10-08 0 0.900 0.870 0.900 0.860 0.910 366,000 324,920 0.8878 0.867 0.839 0.867 0.829 0.877 379,725 0.8557 -1.10%
2025-10-06 0 0.910 0.890 0.920 0.890 0.950 444,000 403,960 0.9098 0.877 0.858 0.887 0.858 0.916 460,650 0.8769 0.00%
2025-10-03 0 0.910 0.900 0.920 0.830 0.910 598,000 522,680 0.8740 0.877 0.867 0.887 0.800 0.877 620,425 0.8425 9.64%
2025-10-02 0 0.830 0.830 0.840 0.800 0.850 392,000 325,640 0.8307 0.800 0.800 0.810 0.771 0.819 406,700 0.8007 5.06%
2025-09-30 0 0.790 0.790 0.820 0.780 0.820 2,320,000 1,846,580 0.7959 0.761 0.761 0.790 0.752 0.790 2,407,000 0.7672 0.00%
2025-09-29 0 0.790 0.790 0.800 0.770 0.880 4,576,000 3,666,000 0.8011 0.761 0.761 0.771 0.742 0.848 4,747,600 0.7722 -5.95%
2025-09-26 0 0.840 0.840 0.850 0.790 0.950 3,416,000 2,897,860 0.8483 0.810 0.810 0.819 0.761 0.916 3,544,100 0.8177 -12.50%
2025-09-25 0 0.960 0.940 0.950 0.900 0.960 572,000 525,820 0.9193 0.925 0.906 0.916 0.867 0.925 593,450 0.8860 0.00%
2025-09-24 0 0.960 0.930 0.970 0.930 0.980 416,000 393,800 0.9466 0.925 0.896 0.935 0.896 0.945 431,600 0.9124 -2.04%
2025-09-23 0 0.980 0.980 1.000 0.970 0.990 232,000 227,780 0.9818 0.945 0.945 0.964 0.935 0.954 240,700 0.9463 -2.00%
2025-09-22 0 1.000 0.990 1.010 1.000 1.020 324,000 325,760 1.0054 0.964 0.954 0.973 0.964 0.983 336,150 0.9691 -2.91%
2025-09-19 0 1.030 1.020 1.030 1.020 1.030 18,000 18,480 1.0267 0.993 0.983 0.993 0.983 0.993 18,675 0.9896 0.00%
2025-09-18 0 1.030 1.030 1.050 1.020 1.040 24,000 24,560 1.0233 0.993 0.993 1.012 0.983 1.002 24,900 0.9863 -1.90%
2025-09-17 0 1.050 1.030 1.060 1.010 1.070 150,000 154,560 1.0304 1.012 0.993 1.022 0.973 1.031 155,625 0.9932 2.94%
2025-09-16 0 1.020 1.010 1.030 1.020 1.020 60,000 61,200 1.0200 0.983 0.973 0.993 0.983 0.983 62,250 0.9831 -2.86%
2025-09-15 0 1.050 1.050 1.070 1.020 1.060 348,000 361,180 1.0379 1.012 1.012 1.031 0.983 1.022 361,050 1.0004 -2.78%
2025-09-12 0 1.080 1.080 1.090 1.060 1.100 42,000 45,620 1.0862 1.041 1.041 1.051 1.022 1.060 43,575 1.0469 0.00%
2025-09-11 0 1.080 1.080 1.100 1.020 1.080 248,000 262,640 1.0590 1.041 1.041 1.060 0.983 1.041 257,300 1.0208 0.93%
2025-09-10 0 1.070 1.070 1.090 1.040 1.080 108,000 114,820 1.0631 1.031 1.031 1.051 1.002 1.041 112,050 1.0247 5.94%
2025-09-09 0 1.010 1.010 1.040 1.010 1.050 152,000 155,680 1.0242 0.973 0.973 1.002 0.973 1.012 157,700 0.9872 -4.72%
2025-09-08 0 1.060 1.020 1.050 0.990 1.140 1,072,000 1,086,960 1.0140 1.022 0.983 1.012 0.954 1.099 1,112,200 0.9773 0.95%
2025-09-05 0 1.050 1.040 1.050 1.030 1.110 482,000 506,780 1.0514 1.012 1.002 1.012 0.993 1.070 500,075 1.0134 -3.67%
2025-09-04 0 1.090 1.060 1.100 1.060 1.130 800,000 876,460 1.0956 1.051 1.022 1.060 1.022 1.089 830,000 1.0560 -4.39%
2025-09-03 0 1.140 1.140 1.160 1.100 1.170 622,000 710,780 1.1427 1.099 1.099 1.118 1.060 1.128 645,325 1.1014 -5.00%
2025-09-02 0 1.200 1.180 1.190 1.190 1.200 166,000 199,180 1.1999 1.157 1.137 1.147 1.147 1.157 172,225 1.1565 0.00%
2025-09-01 0 1.200 1.190 1.200 1.170 1.200 806,000 956,940 1.1873 1.157 1.147 1.157 1.128 1.157 836,225 1.1444 6.19%
2025-08-29 0 1.130 1.130 1.140 1.120 1.240 156,000 180,240 1.1554 1.089 1.089 1.099 1.080 1.195 161,850 1.1136 -3.42%
2025-08-28 0 1.170 1.150 1.170 1.080 1.210 426,000 482,880 1.1335 1.128 1.108 1.128 1.041 1.166 441,975 1.0926 -2.50%
2025-08-27 0 1.200 1.190 1.200 1.200 1.300 198,000 242,160 1.2230 1.157 1.147 1.157 1.157 1.253 205,425 1.1788 -7.69%
2025-08-26 0 1.300 1.290 1.310 1.250 1.300 546,000 693,480 1.2701 1.253 1.243 1.263 1.205 1.253 566,475 1.2242 0.78%
2025-08-25 0 1.290 1.330 1.340 1.290 1.360 370,000 488,700 1.3208 1.243 1.282 1.292 1.243 1.311 383,875 1.2731 1.57%
2025-08-22 0 1.270 1.260 1.270 1.220 1.350 398,000 506,120 1.2717 1.224 1.214 1.224 1.176 1.301 412,925 1.2257 -5.22%
2025-08-21 0 1.340 1.340 1.360 1.290 1.380 918,000 1,230,880 1.3408 1.292 1.292 1.311 1.243 1.330 952,425 1.2924 5.51%
2025-08-20 0 1.270 1.260 1.290 1.260 1.370 270,000 352,900 1.3070 1.224 1.214 1.243 1.214 1.320 280,125 1.2598 -7.30%
2025-08-19 0 1.370 1.350 1.370 1.250 1.380 1,134,000 1,508,220 1.3300 1.320 1.301 1.320 1.205 1.330 1,176,525 1.2819 7.03%
2025-08-18 0 1.280 1.270 1.290 1.200 1.280 546,000 692,200 1.2678 1.234 1.224 1.243 1.157 1.234 566,475 1.2219 4.07%
2025-08-15 0 1.230 1.220 1.230 1.180 1.240 528,000 635,320 1.2033 1.186 1.176 1.186 1.137 1.195 547,800 1.1598 6.96%
2025-08-14 0 1.150 1.130 1.150 1.100 1.160 500,000 568,580 1.1372 1.108 1.089 1.108 1.060 1.118 518,750 1.0961 3.60%
2025-08-13 0 1.110 1.100 1.110 1.080 1.160 346,000 393,220 1.1365 1.070 1.060 1.070 1.041 1.118 358,975 1.0954 -1.77%
2025-08-12 0 1.130 1.090 1.130 1.000 1.150 1,300,000 1,410,420 1.0849 1.089 1.051 1.089 0.964 1.108 1,348,750 1.0457 11.88%
2025-08-11 0 1.010 1.000 1.010 0.980 1.020 484,000 482,980 0.9979 0.973 0.964 0.973 0.945 0.983 502,150 0.9618 4.12%
2025-08-08 0 0.970 0.970 0.980 0.930 0.970 518,000 495,020 0.9556 0.935 0.935 0.945 0.896 0.935 537,425 0.9211 2.11%
2025-08-07 0 0.950 0.930 0.960 0.920 0.980 528,000 495,380 0.9382 0.916 0.896 0.925 0.887 0.945 547,800 0.9043 2.15%
2025-08-06 0 0.930 0.930 0.940 0.890 0.960 50,000 46,480 0.9296 0.896 0.896 0.906 0.858 0.925 51,875 0.8960 -5.10%
2025-08-05 0 0.980 0.930 0.980 0.970 0.990 128,000 126,300 0.9867 0.945 0.896 0.945 0.935 0.954 132,800 0.9511 1.03%
2025-08-04 0 0.970 0.930 0.980 0.940 0.970 52,000 49,080 0.9438 0.935 0.896 0.945 0.906 0.935 53,950 0.9097 -2.02%
2025-08-01 0 0.990 0.960 0.990 0.950 1.010 58,000 56,720 0.9779 0.954 0.925 0.954 0.916 0.973 60,175 0.9426 2.06%
2025-07-31 0 0.970 0.940 0.970 0.940 1.010 284,000 276,200 0.9725 0.935 0.906 0.935 0.906 0.973 294,650 0.9374 1.04%
2025-07-30 0 0.960 0.910 0.960 0.960 0.960 6,000 5,760 0.9600 0.925 0.877 0.925 0.925 0.925 6,225 0.9253 0.00%
2025-07-29 0 0.960 0.940 0.960 0.930 0.980 170,000 160,380 0.9434 0.925 0.906 0.925 0.896 0.945 176,375 0.9093 3.23%
2025-07-28 0 0.930 0.910 0.930 0.930 0.980 128,000 119,320 0.9322 0.896 0.877 0.896 0.896 0.945 132,800 0.8985 -2.11%
2025-07-25 0 0.950 0.920 0.950 0.900 0.950 106,000 99,540 0.9391 0.916 0.887 0.916 0.867 0.916 109,975 0.9051 -2.06%
2025-07-24 0 0.970 0.900 0.970 0.930 0.980 64,000 62,260 0.9728 0.935 0.867 0.935 0.896 0.945 66,400 0.9377 -1.02%
2025-07-23 0 0.980 0.950 0.980 0.870 1.000 1,094,000 1,012,060 0.9251 0.945 0.916 0.945 0.839 0.964 1,135,025 0.8917 13.95%
2025-07-22 0 0.860 0.840 0.860 0.830 0.870 180,000 151,780 0.8432 0.829 0.810 0.829 0.800 0.839 186,750 0.8127 3.61%
2025-07-21 0 0.830 0.830 0.850 0.830 0.840 56,000 46,700 0.8339 0.800 0.800 0.819 0.800 0.810 58,100 0.8038 0.00%
2025-07-18 0 0.830 0.830 0.840 0.810 0.840 48,000 39,600 0.8250 0.800 0.800 0.810 0.781 0.810 49,800 0.7952 2.47%
2025-07-17 0 0.810 0.810 0.830 0.810 0.810 8,000 6,480 0.8100 0.781 0.781 0.800 0.781 0.781 8,300 0.7807 -2.41%
2025-07-16 0 0.830 0.810 0.830 - - 0 0 - 0.800 0.781 0.800 - - 0 - 0.00%
2025-07-15 0 0.830 0.810 0.830 0.800 0.830 70,000 57,800 0.8257 0.800 0.781 0.800 0.771 0.800 72,625 0.7959 0.00%
2025-07-14 0 0.830 0.800 0.830 - - 0 0 - 0.800 0.771 0.800 - - 0 - -1.19%
2025-07-11 0 0.840 0.820 0.840 0.830 0.850 8,000 6,680 0.8350 0.810 0.790 0.810 0.800 0.819 8,300 0.8048 2.44%
2025-07-10 0 0.820 0.820 0.850 0.810 0.810 6,000 4,860 0.8100 0.790 0.790 0.819 0.781 0.781 6,225 0.7807 1.23%
2025-07-09 0 0.810 0.810 0.850 0.810 0.820 148,000 120,460 0.8139 0.781 0.781 0.819 0.781 0.790 153,550 0.7845 -1.22%
2025-07-08 0 0.820 0.820 0.830 0.820 0.820 24,000 19,680 0.8200 0.790 0.790 0.800 0.790 0.790 24,900 0.7904 0.00%
2025-07-07 0 0.820 0.820 0.850 0.820 0.830 92,000 75,840 0.8243 0.790 0.790 0.819 0.790 0.800 95,450 0.7946 0.00%
2025-07-04 0 0.820 0.820 0.840 0.810 0.820 60,000 48,800 0.8133 0.790 0.790 0.810 0.781 0.790 62,250 0.7839 1.23%
2025-07-03 0 0.810 0.810 0.830 0.810 0.810 42,000 34,020 0.8100 0.781 0.781 0.800 0.781 0.781 43,575 0.7807 0.00%
2025-07-02 0 0.810 0.810 0.840 0.810 0.840 14,000 11,400 0.8143 0.781 0.781 0.810 0.781 0.810 14,525 0.7849 -2.41%
2025-06-30 0 0.830 0.820 0.840 0.820 0.830 60,000 49,400 0.8233 0.800 0.790 0.810 0.790 0.800 62,250 0.7936 1.22%
2025-06-27 0 0.820 0.820 0.840 0.820 0.860 30,000 25,280 0.8427 0.790 0.790 0.810 0.790 0.829 31,125 0.8122 0.00%
2025-06-26 0 0.820 0.820 0.850 0.810 0.820 48,000 39,340 0.8196 0.790 0.790 0.819 0.781 0.790 49,800 0.7900 0.00%
2025-06-25 0 0.820 0.820 0.830 0.810 0.810 2,000 1,620 0.8100 0.790 0.790 0.800 0.781 0.781 2,075 0.7807 -2.38%
2025-06-24 0 0.840 0.810 0.840 0.820 0.840 68,000 56,320 0.8282 0.810 0.781 0.810 0.790 0.810 70,550 0.7983 3.70%
2025-06-23 0 0.810 0.790 0.810 0.810 0.810 36,000 29,160 0.8100 0.781 0.761 0.781 0.781 0.781 37,350 0.7807 0.00%
2025-06-20 0 0.810 0.800 0.810 0.810 0.810 10,000 8,100 0.8100 0.781 0.771 0.781 0.781 0.781 10,375 0.7807 0.00%
2025-06-19 0 0.810 0.790 0.810 0.810 0.820 190,000 154,000 0.8105 0.781 0.761 0.781 0.781 0.790 197,125 0.7812 -2.41%
2025-06-18 0 0.830 0.820 0.830 0.820 0.830 46,000 37,760 0.8209 0.800 0.790 0.800 0.790 0.800 47,725 0.7912 1.22%
2025-06-17 0 0.820 0.810 0.820 0.820 0.840 310,000 255,560 0.8244 0.790 0.781 0.790 0.790 0.810 321,625 0.7946 -1.20%
2025-06-16 0 0.830 0.830 0.840 0.830 0.830 50,000 41,500 0.8300 0.800 0.800 0.810 0.800 0.800 51,875 0.8000 0.00%
2025-06-13 0 0.830 0.830 0.840 0.830 0.830 32,000 26,560 0.8300 0.800 0.800 0.810 0.800 0.800 33,200 0.8000 0.00%
2025-06-12 0 0.830 0.830 0.840 - - 0 0 - 0.800 0.800 0.810 - - 0 - 0.00%
2025-06-11 0 0.830 0.830 0.840 0.800 0.830 136,000 112,100 0.8243 0.800 0.800 0.810 0.771 0.800 141,100 0.7945 3.75%
2025-06-10 0 0.800 0.800 0.840 0.800 0.800 30,000 24,000 0.8000 0.771 0.771 0.810 0.771 0.771 31,125 0.7711 -3.61%
2025-06-09 0 0.830 0.800 0.830 0.820 0.830 10,000 8,260 0.8260 0.800 0.771 0.800 0.790 0.800 10,375 0.7961 1.22%
2025-06-06 0 0.820 0.800 0.820 0.840 0.840 2,000 1,680 0.8400 0.790 0.771 0.790 0.810 0.810 2,075 0.8096 2.50%
2025-06-05 0 0.800 0.800 0.850 0.800 0.800 18,000 14,400 0.8000 0.771 0.771 0.819 0.771 0.771 18,675 0.7711 1.27%
2025-06-04 0 0.790 0.790 0.800 - - 0 0 - 0.761 0.761 0.771 - - 0 - 0.00%
2025-06-03 0 0.790 0.780 0.800 - - 0 0 - 0.761 0.752 0.771 - - 0 - 0.00%
2025-06-02 0 0.790 0.780 0.840 - - 0 0 - 0.761 0.752 0.810 - - 0 - 0.00%
2025-05-30 0 0.790 0.780 0.840 0.780 0.790 30,000 23,580 0.7860 0.761 0.752 0.810 0.752 0.761 31,125 0.7576 0.00%
2025-05-29 0 0.790 0.790 0.840 - - 0 0 - 0.761 0.761 0.810 - - 0 - 0.00%
2025-05-28 0 0.790 0.790 0.810 0.770 0.820 162,000 128,680 0.7943 0.761 0.761 0.781 0.742 0.790 168,075 0.7656 -2.47%
2025-05-27 0 0.810 0.800 0.840 - - 0 0 - 0.781 0.771 0.810 - - 0 - 0.00%
2025-05-26 0 0.810 0.800 0.830 0.810 0.820 116,000 94,000 0.8103 0.781 0.771 0.800 0.781 0.790 120,350 0.7811 0.00%
2025-05-23 0 0.810 0.800 0.810 - - 0 0 - 0.781 0.771 0.781 - - 0 - -1.22%
2025-05-22 0 0.820 0.810 0.820 0.810 0.820 32,000 26,140 0.8169 0.790 0.781 0.790 0.781 0.790 33,200 0.7873 0.00%
2025-05-21 0 0.820 0.800 0.840 - - 0 0 - 0.790 0.771 0.810 - - 0 - 0.00%
2025-05-20 0 0.820 0.800 0.820 - - 0 0 - 0.790 0.771 0.790 - - 0 - -1.20%
2025-05-19 0 0.830 0.810 0.830 0.850 0.850 8,000 6,800 0.8500 0.800 0.781 0.800 0.819 0.819 8,300 0.8193 2.47%
2025-05-16 0 0.810 0.810 0.860 - - 0 0 - 0.781 0.781 0.829 - - 0 - 0.00%
2025-05-15 0 0.810 0.810 0.860 0.810 0.810 42,000 34,020 0.8100 0.781 0.781 0.829 0.781 0.781 43,575 0.7807 -2.41%
2025-05-14 0 0.830 0.810 0.830 0.800 0.850 110,000 90,120 0.8193 0.800 0.781 0.800 0.771 0.819 114,125 0.7897 3.75%
2025-05-13 0 0.800 0.800 0.810 0.800 0.800 60,000 48,000 0.8000 0.771 0.771 0.781 0.771 0.771 62,250 0.7711 0.00%
2025-05-12 0 0.800 0.750 0.810 - - 0 0 - 0.771 0.723 0.781 - - 0 - 0.00%
2025-05-09 0 0.800 0.780 0.800 0.770 0.800 22,000 17,540 0.7973 0.771 0.752 0.771 0.742 0.771 22,825 0.7685 2.56%
2025-05-08 0 0.780 0.780 0.800 0.780 0.780 78,000 60,840 0.7800 0.752 0.752 0.771 0.752 0.752 80,925 0.7518 -1.27%
2025-05-07 0 0.790 0.790 0.800 0.790 0.790 6,000 4,740 0.7900 0.761 0.761 0.771 0.761 0.761 6,225 0.7614 1.28%
2025-05-06 0 0.780 0.780 0.790 0.760 0.780 68,000 51,840 0.7624 0.752 0.752 0.761 0.733 0.752 70,550 0.7348 -2.50%
2025-05-02 0 0.800 0.760 0.800 - - 0 0 - 0.771 0.733 0.771 - - 0 - 0.00%
2025-04-30 0 0.800 0.780 0.800 0.790 0.800 176,000 139,660 0.7935 0.771 0.752 0.771 0.761 0.771 182,600 0.7648 1.27%
2025-04-29 0 0.790 0.790 0.800 0.790 0.790 84,000 66,360 0.7900 0.761 0.761 0.771 0.761 0.761 87,150 0.7614 0.00%
2025-04-28 0 0.790 0.770 0.800 0.790 0.800 54,000 42,800 0.7926 0.761 0.742 0.771 0.761 0.771 56,025 0.7639 3.95%
2025-04-25 0 0.760 0.760 0.790 0.760 0.790 18,000 13,920 0.7733 0.733 0.733 0.761 0.733 0.761 18,675 0.7454 -3.80%
2025-04-24 0 0.790 0.760 0.790 - - 0 0 - 0.761 0.733 0.761 - - 0 - 0.00%
2025-04-23 0 0.790 0.770 0.790 0.750 0.800 126,000 96,000 0.7619 0.761 0.742 0.761 0.723 0.771 130,725 0.7344 5.33%
2025-04-22 0 0.750 0.750 0.800 0.750 0.750 50,000 37,500 0.7500 0.723 0.723 0.771 0.723 0.723 51,875 0.7229 -2.60%
2025-04-17 0 0.770 0.740 0.770 0.750 0.800 26,000 19,820 0.7623 0.742 0.713 0.742 0.723 0.771 26,975 0.7348 5.48%
2025-04-16 0 0.730 0.730 0.750 0.730 0.730 100,000 73,000 0.7300 0.704 0.704 0.723 0.704 0.704 103,750 0.7036 -2.67%
2025-04-15 0 0.750 0.750 0.800 0.750 0.750 4,000 3,000 0.7500 0.723 0.723 0.771 0.723 0.723 4,150 0.7229 0.00%
2025-04-14 0 0.750 0.750 0.790 0.740 0.750 66,000 49,000 0.7424 0.723 0.723 0.761 0.713 0.723 68,475 0.7156 1.35%
2025-04-11 0 0.740 0.740 0.760 0.740 0.740 54,000 39,960 0.7400 0.713 0.713 0.733 0.713 0.713 56,025 0.7133 0.00%
2025-04-10 0 0.740 0.740 0.790 - - 0 0 - 0.713 0.713 0.761 - - 0 - 1.37%
2025-04-09 0 0.730 0.730 0.790 0.730 0.740 6,000 4,400 0.7333 0.704 0.704 0.761 0.704 0.713 6,225 0.7068 -1.35%
2025-04-08 0 0.740 0.740 0.790 0.730 0.740 64,000 46,760 0.7306 0.713 0.713 0.761 0.704 0.713 66,400 0.7042 -1.33%
2025-04-07 0 0.750 0.750 0.780 0.730 0.770 258,000 193,940 0.7517 0.723 0.723 0.752 0.704 0.742 267,675 0.7245 -3.85%
2025-04-03 0 0.780 0.780 0.830 0.780 0.790 50,000 39,060 0.7812 0.752 0.752 0.800 0.752 0.761 51,875 0.7530 -1.27%
2025-04-02 0 0.790 0.780 0.800 0.790 0.790 60,000 47,400 0.7900 0.761 0.752 0.771 0.761 0.761 62,250 0.7614 -1.25%
2025-04-01 0 0.800 0.800 0.830 0.800 0.800 54,000 43,200 0.8000 0.771 0.771 0.800 0.771 0.771 56,025 0.7711 0.00%
2025-03-31 0 0.800 0.800 0.850 0.790 0.790 14,000 11,080 0.7914 0.771 0.771 0.819 0.761 0.761 14,525 0.7628 -2.44%
2025-03-28 0 0.820 0.810 0.860 0.820 0.820 50,000 41,000 0.8200 0.790 0.781 0.829 0.790 0.790 51,875 0.7904 -4.65%
2025-03-27 0 0.860 0.830 0.860 - - 0 0 - 0.829 0.800 0.829 - - 0 - 0.00%
2025-03-26 0 0.860 0.830 0.860 0.850 0.870 142,000 121,020 0.8523 0.829 0.800 0.829 0.819 0.839 147,325 0.8214 6.17%
2025-03-25 0 0.810 0.800 0.860 0.800 0.860 154,000 124,020 0.8053 0.781 0.771 0.829 0.771 0.829 159,775 0.7762 1.25%
2025-03-24 0 0.800 0.800 0.810 0.800 0.810 10,000 8,060 0.8060 0.771 0.771 0.781 0.771 0.781 10,375 0.7769 0.00%
2025-03-21 0 0.800 0.800 0.880 0.800 0.830 62,000 49,660 0.8010 0.771 0.771 0.848 0.771 0.800 64,325 0.7720 -3.61%
2025-03-20 0 0.830 0.820 0.830 0.810 0.850 20,000 16,520 0.8260 0.800 0.790 0.800 0.781 0.819 20,750 0.7961 -6.74%
2025-03-19 0 0.890 0.840 0.890 0.790 0.890 934,000 776,580 0.8315 0.858 0.810 0.858 0.761 0.858 969,025 0.8014 12.66%
2025-03-18 0 0.790 0.780 0.790 0.780 0.790 164,000 129,540 0.7899 0.761 0.752 0.761 0.752 0.761 170,150 0.7613 -1.25%
2025-03-17 0 0.800 0.780 0.800 0.780 0.800 298,000 233,160 0.7824 0.771 0.752 0.771 0.752 0.771 309,175 0.7541 2.56%
2025-03-14 0 0.780 0.760 0.780 0.760 0.780 262,000 202,620 0.7734 0.752 0.733 0.752 0.733 0.752 271,825 0.7454 1.30%
2025-03-13 0 0.770 0.760 0.780 0.750 0.770 174,000 132,940 0.7640 0.742 0.733 0.752 0.723 0.742 180,525 0.7364 0.00%
2025-03-12 0 0.770 0.760 0.780 - - 0 0 - 0.742 0.733 0.752 - - 0 - 0.00%
2025-03-11 0 0.770 0.770 0.780 0.740 0.770 288,000 217,220 0.7542 0.742 0.742 0.752 0.713 0.742 298,800 0.7270 2.67%
2025-03-10 0 0.750 0.750 0.760 0.750 0.760 102,000 77,500 0.7598 0.723 0.723 0.733 0.723 0.733 105,825 0.7323 0.00%
2025-03-07 0 0.750 0.750 0.760 0.740 0.760 22,000 16,680 0.7582 0.723 0.723 0.733 0.713 0.733 22,825 0.7308 -1.32%
2025-03-06 0 0.760 0.760 0.770 0.740 0.760 102,000 77,000 0.7549 0.733 0.733 0.742 0.713 0.733 105,825 0.7276 2.70%
2025-03-05 0 0.740 0.740 0.760 0.740 0.750 72,000 53,480 0.7428 0.713 0.713 0.733 0.713 0.723 74,700 0.7159 -1.33%
2025-03-04 0 0.750 0.750 0.760 0.750 0.750 58,000 43,500 0.7500 0.723 0.723 0.733 0.723 0.723 60,175 0.7229 -1.32%
2025-03-03 0 0.760 0.760 0.780 0.750 0.770 22,000 16,560 0.7527 0.733 0.733 0.752 0.723 0.742 22,825 0.7255 0.00%
2025-02-28 0 0.760 0.750 0.780 0.760 0.780 62,000 47,800 0.7710 0.733 0.723 0.752 0.733 0.752 64,325 0.7431 -2.56%
2025-02-27 0 0.780 0.780 0.790 0.780 0.780 92,000 71,760 0.7800 0.752 0.752 0.761 0.752 0.752 95,450 0.7518 0.00%
2025-02-26 0 0.780 0.770 0.780 0.750 0.790 138,000 106,000 0.7681 0.752 0.742 0.752 0.723 0.761 143,175 0.7404 5.41%
2025-02-25 0 0.740 0.740 0.760 0.740 0.750 132,000 98,700 0.7477 0.713 0.713 0.733 0.713 0.723 136,950 0.7207 -1.33%
2025-02-24 0 0.750 0.750 0.760 0.740 0.750 62,000 46,460 0.7494 0.723 0.723 0.733 0.713 0.723 64,325 0.7223 1.35%
2025-02-21 0 0.740 0.740 0.750 - - 0 0 - 0.713 0.713 0.723 - - 0 - 0.00%
2025-02-20 0 0.740 0.740 0.750 0.740 0.740 100,000 74,000 0.7400 0.713 0.713 0.723 0.713 0.713 103,750 0.7133 -1.33%
2025-02-19 0 0.750 0.750 0.780 - - 0 0 - 0.723 0.723 0.752 - - 0 - 0.00%
2025-02-18 0 0.750 0.740 0.790 - - 0 0 - 0.723 0.713 0.761 - - 0 - 0.00%
2025-02-17 0 0.750 0.750 0.760 0.750 0.760 38,000 28,720 0.7558 0.723 0.723 0.733 0.723 0.733 39,425 0.7285 0.00%
2025-02-14 0 0.750 0.750 0.760 0.750 0.750 222,000 166,500 0.7500 0.723 0.723 0.733 0.723 0.723 230,325 0.7229 0.00%
2025-02-13 0 0.750 0.740 0.750 0.750 0.750 208,000 156,000 0.7500 0.723 0.713 0.723 0.723 0.723 215,800 0.7229 0.00%
2025-02-12 0 0.750 0.750 0.760 0.740 0.750 12,000 8,920 0.7433 0.723 0.723 0.733 0.713 0.723 12,450 0.7165 0.00%
2025-02-11 0 0.750 0.740 0.750 0.750 0.750 138,000 103,500 0.7500 0.723 0.713 0.723 0.723 0.723 143,175 0.7229 0.00%
2025-02-10 0 0.750 0.750 0.760 0.740 0.770 614,000 460,460 0.7499 0.723 0.723 0.733 0.713 0.742 637,025 0.7228 -2.60%
2025-02-07 0 0.770 0.770 0.800 0.770 0.770 8,000 6,160 0.7700 0.742 0.742 0.771 0.742 0.742 8,300 0.7422 0.00%
2025-02-06 0 0.770 0.770 0.780 0.770 0.770 10,000 7,700 0.7700 0.742 0.742 0.752 0.742 0.742 10,375 0.7422 -1.28%
2025-02-05 0 0.780 0.780 0.800 - - 0 0 - 0.752 0.752 0.771 - - 0 - 0.00%
2025-02-04 0 0.780 0.760 0.800 0.780 0.790 12,000 9,380 0.7817 0.752 0.733 0.771 0.752 0.761 12,450 0.7534 -2.50%
2025-02-03 0 0.800 0.780 0.800 - - 0 0 - 0.771 0.752 0.771 - - 0 - 0.00%
2025-01-28 0 0.800 0.780 0.800 - - 0 0 - 0.771 0.752 0.771 - - 0 - -1.23%
2025-01-27 0 0.810 0.780 0.810 - - 0 0 - 0.781 0.752 0.781 - - 0 - 0.00%
2025-01-24 0 0.810 0.780 0.810 - - 0 0 - 0.781 0.752 0.781 - - 0 - 0.00%
2025-01-23 0 0.810 0.780 0.810 - - 0 0 - 0.781 0.752 0.781 - - 0 - 0.00%
2025-01-22 0 0.810 0.790 0.820 0.800 0.820 10,000 8,060 0.8060 0.781 0.761 0.790 0.771 0.790 10,375 0.7769 0.00%
2025-01-21 0 0.810 0.780 0.820 - - 0 0 - 0.781 0.752 0.790 - - 0 - 0.00%
2025-01-20 0 0.810 0.750 0.810 0.780 0.900 148,000 120,240 0.8124 0.781 0.723 0.781 0.752 0.867 153,550 0.7831 2.53%
2025-01-17 0 0.790 0.750 0.800 0.790 0.790 24,000 18,960 0.7900 0.761 0.723 0.771 0.761 0.761 24,900 0.7614 2.60%
2025-01-16 0 0.770 0.770 0.790 0.760 0.800 10,000 7,840 0.7840 0.742 0.742 0.761 0.733 0.771 10,375 0.7557 1.32%
2025-01-15 0 0.760 0.740 0.780 - - 0 0 - 0.733 0.713 0.752 - - 0 - 0.00%
2025-01-14 0 0.760 0.760 0.780 0.750 0.750 48,000 36,000 0.7500 0.733 0.733 0.752 0.723 0.723 49,800 0.7229 1.33%
2025-01-13 0 0.750 0.750 0.790 0.750 0.790 36,000 27,580 0.7661 0.723 0.723 0.761 0.723 0.761 37,350 0.7384 0.00%
2025-01-10 0 0.750 0.750 0.760 0.750 0.750 56,000 42,000 0.7500 0.723 0.723 0.733 0.723 0.723 58,100 0.7229 1.35%
2025-01-09 0 0.740 0.740 0.750 0.740 0.760 1,000,000 741,880 0.7419 0.713 0.713 0.723 0.713 0.733 1,037,500 0.7151 -2.63%
2025-01-08 0 0.760 0.760 0.770 0.750 0.760 146,000 110,840 0.7592 0.733 0.733 0.742 0.723 0.733 151,475 0.7317 1.33%
2025-01-07 0 0.750 0.740 0.750 0.750 0.770 152,000 114,900 0.7559 0.723 0.713 0.723 0.723 0.742 157,700 0.7286 -3.85%
2025-01-06 0 0.780 0.760 0.790 0.750 0.800 66,000 51,120 0.7745 0.752 0.733 0.761 0.723 0.771 68,475 0.7465 -1.27%
2025-01-03 0 0.790 0.770 0.800 0.740 0.800 42,000 32,940 0.7843 0.761 0.742 0.771 0.713 0.771 43,575 0.7559 2.60%
2025-01-02 0 0.770 0.760 0.770 - - 0 0 - 0.742 0.733 0.742 - - 0 - -1.28%
2024-12-31 0 0.780 0.770 0.780 0.770 0.780 128,000 99,580 0.7780 0.752 0.742 0.752 0.742 0.752 132,800 0.7498 1.30%
2024-12-30 0 0.770 0.770 0.780 0.750 0.770 396,000 303,940 0.7675 0.742 0.742 0.752 0.723 0.742 410,850 0.7398 1.32%
2024-12-27 0 0.760 0.760 0.780 0.740 0.760 312,000 235,260 0.7540 0.733 0.733 0.752 0.713 0.733 323,700 0.7268 0.00%
2024-12-24 0 0.760 0.750 0.760 0.760 0.780 46,000 35,000 0.7609 0.733 0.723 0.733 0.733 0.752 47,725 0.7334 0.00%
2024-12-23 0 0.760 0.760 0.800 - - 0 0 - 0.733 0.733 0.771 - - 0 - 0.00%
2024-12-20 0 0.760 0.760 0.800 0.760 0.780 166,000 129,160 0.7781 0.733 0.733 0.771 0.733 0.752 172,225 0.7499 -2.56%
2024-12-19 0 0.780 0.780 0.790 0.780 0.780 36,000 28,080 0.7800 0.752 0.752 0.761 0.752 0.752 37,350 0.7518 0.00%
2024-12-18 0 0.780 0.770 0.780 0.770 0.780 72,000 55,780 0.7747 0.752 0.742 0.752 0.742 0.752 74,700 0.7467 -1.27%
2024-12-17 0 0.790 0.770 0.810 0.700 0.790 30,000 22,720 0.7573 0.761 0.742 0.781 0.675 0.761 31,125 0.7300 0.00%
2024-12-16 0 0.790 0.790 0.800 0.790 0.790 114,000 90,060 0.7900 0.761 0.761 0.771 0.761 0.761 118,275 0.7614 -1.25%
2024-12-13 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.771 0.761 0.781 0.771 0.771 20,750 0.7711 0.00%
2024-12-12 0 0.800 0.800 0.810 0.800 0.800 82,000 65,600 0.8000 0.771 0.771 0.781 0.771 0.771 85,075 0.7711 0.00%
2024-12-11 0 0.800 0.790 0.800 0.800 0.800 18,000 14,400 0.8000 0.771 0.761 0.771 0.771 0.771 18,675 0.7711 1.27%
2024-12-10 0 0.790 0.790 0.800 0.790 0.790 44,000 34,760 0.7900 0.761 0.761 0.771 0.761 0.761 45,650 0.7614 0.00%
2024-12-09 0 0.790 0.790 0.800 0.790 0.800 20,000 15,960 0.7980 0.761 0.761 0.771 0.761 0.771 20,750 0.7692 0.00%
2024-12-06 0 0.790 0.790 0.810 0.790 0.790 2,000 1,580 0.7900 0.761 0.761 0.781 0.761 0.761 2,075 0.7614 -1.25%
2024-12-05 0 0.800 0.790 0.810 - - 0 0 - 0.771 0.761 0.781 - - 0 - 0.00%
2024-12-04 0 0.800 0.800 0.810 0.780 0.820 178,000 141,360 0.7942 0.771 0.771 0.781 0.752 0.790 184,675 0.7655 1.01%
2024-12-03 0 0.820 0.800 0.820 0.810 0.830 34,000 27,960 0.8224 0.763 0.745 0.763 0.754 0.773 36,522 0.7656 2.50%
2024-12-02 0 0.800 0.790 0.800 0.780 0.800 236,000 186,540 0.7904 0.745 0.735 0.745 0.726 0.745 253,506 0.7358 2.56%
2024-11-29 0 0.780 0.780 0.800 0.780 0.780 14,000 10,920 0.7800 0.726 0.726 0.745 0.726 0.726 15,039 0.7261 -1.27%
2024-11-28 0 0.790 0.780 0.800 0.790 0.790 30,000 23,700 0.7900 0.735 0.726 0.745 0.735 0.735 32,225 0.7354 0.00%
2024-11-27 0 0.790 0.790 0.800 0.790 0.790 2,000 1,580 0.7900 0.735 0.735 0.745 0.735 0.735 2,148 0.7354 1.28%
2024-11-26 0 0.780 0.780 0.800 - - 0 0 - 0.726 0.726 0.745 - - 0 - 0.00%
2024-11-25 0 0.780 0.780 0.800 0.780 0.780 24,000 18,720 0.7800 0.726 0.726 0.745 0.726 0.726 25,780 0.7261 -1.27%
2024-11-22 0 0.790 0.790 0.800 0.790 0.800 60,000 47,540 0.7923 0.735 0.735 0.745 0.735 0.745 64,451 0.7376 0.00%
2024-11-21 0 0.790 0.790 0.800 0.780 0.860 164,000 136,700 0.8335 0.735 0.735 0.745 0.726 0.801 176,165 0.7760 -1.25%
2024-11-20 0 0.800 0.780 0.800 - - 0 0 - 0.745 0.726 0.745 - - 0 - 0.00%
2024-11-19 0 0.800 0.790 0.800 0.790 0.800 28,000 22,200 0.7929 0.745 0.735 0.745 0.735 0.745 30,077 0.7381 1.27%
2024-11-18 0 0.790 0.790 0.820 - - 0 0 - 0.735 0.735 0.763 - - 0 - 0.00%
2024-11-15 0 0.790 0.790 0.810 0.790 0.790 14,000 11,060 0.7900 0.735 0.735 0.754 0.735 0.735 15,039 0.7354 0.00%
2024-11-14 0 0.790 0.790 0.820 0.790 0.800 274,000 216,480 0.7901 0.735 0.735 0.763 0.735 0.745 294,325 0.7355 -2.47%
2024-11-13 0 0.810 0.800 0.830 0.790 0.810 222,000 177,320 0.7987 0.754 0.745 0.773 0.735 0.754 238,468 0.7436 1.25%
2024-11-12 0 0.800 0.790 0.810 0.780 0.800 496,000 396,320 0.7990 0.745 0.735 0.754 0.726 0.745 532,793 0.7439 -1.23%
2024-11-11 0 0.810 0.790 0.810 0.780 0.830 210,000 169,460 0.8070 0.754 0.735 0.754 0.726 0.773 225,578 0.7512 0.00%
2024-11-08 0 0.810 0.800 0.810 0.800 0.810 390,000 313,940 0.8050 0.754 0.745 0.754 0.745 0.754 418,930 0.7494 -1.22%
2024-11-07 0 0.820 0.800 0.820 0.800 0.820 106,000 85,000 0.8019 0.763 0.745 0.763 0.745 0.763 113,863 0.7465 -1.20%
2024-11-06 0 0.830 0.810 0.830 0.800 0.830 82,000 66,500 0.8110 0.773 0.754 0.773 0.745 0.773 88,083 0.7550 0.00%
2024-11-05 0 0.830 0.830 0.850 0.810 0.830 662,000 545,500 0.8240 0.773 0.773 0.791 0.754 0.773 711,107 0.7671 0.00%
2024-11-04 0 0.830 0.800 0.830 - - 0 0 - 0.773 0.745 0.773 - - 0 - 0.00%
2024-11-01 0 0.830 0.800 0.830 - - 0 0 - 0.773 0.745 0.773 - - 0 - 0.00%
2024-10-31 0 0.830 0.810 0.830 0.830 0.830 2,000 1,660 0.8300 0.773 0.754 0.773 0.773 0.773 2,148 0.7727 0.00%
2024-10-30 0 0.830 0.810 0.850 0.810 0.830 6,000 4,900 0.8167 0.773 0.754 0.791 0.754 0.773 6,445 0.7603 1.22%
2024-10-29 0 0.820 0.810 0.820 0.810 0.820 4,000 3,260 0.8150 0.763 0.754 0.763 0.754 0.763 4,297 0.7587 -1.20%
2024-10-28 0 0.830 0.800 0.830 0.830 0.830 60,000 49,800 0.8300 0.773 0.745 0.773 0.773 0.773 64,451 0.7727 0.00%
2024-10-25 0 0.830 0.800 0.830 0.800 0.830 54,000 43,520 0.8059 0.773 0.745 0.773 0.745 0.773 58,006 0.7503 0.00%
2024-10-24 0 0.830 0.800 0.850 - - 0 0 - 0.773 0.745 0.791 - - 0 - -1.19%
2024-10-23 0 0.840 0.820 0.840 0.800 0.840 16,000 12,880 0.8050 0.782 0.763 0.782 0.745 0.782 17,187 0.7494 1.20%
2024-10-22 0 0.830 0.810 0.890 0.820 0.830 4,000 3,300 0.8250 0.773 0.754 0.829 0.763 0.773 4,297 0.7680 1.22%
2024-10-21 0 0.820 0.810 0.820 0.810 0.820 14,000 11,360 0.8114 0.763 0.754 0.763 0.754 0.763 15,039 0.7554 0.00%
2024-10-18 0 0.820 0.810 0.820 0.820 0.830 32,000 26,520 0.8288 0.763 0.754 0.763 0.763 0.773 34,374 0.7715 -1.20%
2024-10-17 0 0.830 0.810 0.830 0.830 0.830 2,000 1,660 0.8300 0.773 0.754 0.773 0.773 0.773 2,148 0.7727 2.47%
2024-10-16 0 0.810 0.810 0.830 0.810 0.830 124,000 100,480 0.8103 0.754 0.754 0.773 0.754 0.773 133,198 0.7544 0.00%
2024-10-15 0 0.810 0.810 0.820 0.810 0.820 14,000 11,460 0.8186 0.754 0.754 0.763 0.754 0.763 15,039 0.7620 -2.41%
2024-10-14 0 0.830 0.810 0.830 0.800 0.830 44,000 35,340 0.8032 0.773 0.754 0.773 0.745 0.773 47,264 0.7477 -2.35%
2024-10-10 0 0.850 0.810 0.850 0.810 0.850 224,000 181,560 0.8105 0.791 0.754 0.791 0.754 0.791 240,616 0.7546 4.94%
2024-10-09 0 0.810 0.810 0.840 0.800 0.820 142,000 114,660 0.8075 0.754 0.754 0.782 0.745 0.763 152,533 0.7517 -1.22%
2024-10-08 0 0.820 0.800 0.820 0.800 0.820 248,000 201,680 0.8132 0.763 0.745 0.763 0.745 0.763 266,396 0.7571 -3.53%
2024-10-07 0 0.850 0.830 0.850 0.820 0.850 772,000 638,400 0.8269 0.791 0.773 0.791 0.763 0.791 829,266 0.7698 1.19%
2024-10-04 0 0.840 0.820 0.840 0.810 0.840 462,000 383,920 0.8310 0.782 0.763 0.782 0.754 0.782 496,271 0.7736 0.00%
2024-10-03 0 0.840 0.820 0.840 0.820 0.850 314,000 261,680 0.8334 0.782 0.763 0.782 0.763 0.791 337,292 0.7758 1.20%
2024-10-02 0 0.830 0.820 0.830 0.810 0.850 526,000 434,360 0.8258 0.773 0.763 0.773 0.754 0.791 565,018 0.7688 2.47%
2024-09-30 0 0.810 0.810 0.840 0.760 0.840 260,000 209,440 0.8055 0.754 0.754 0.782 0.708 0.782 279,287 0.7499 3.85%
2024-09-27 0 0.780 0.780 0.790 0.770 0.850 1,940,000 1,535,440 0.7915 0.726 0.726 0.735 0.717 0.791 2,083,908 0.7368 -2.50%
2024-09-26 0 0.800 0.790 0.800 0.760 0.850 1,768,000 1,407,320 0.7960 0.745 0.735 0.745 0.708 0.791 1,899,149 0.7410 -5.88%
2024-09-25 0 0.850 0.820 0.850 0.850 0.870 210,000 180,220 0.8582 0.791 0.763 0.791 0.791 0.810 225,578 0.7989 -2.30%
2024-09-24 0 0.870 0.850 0.870 0.860 0.870 188,000 163,200 0.8681 0.810 0.791 0.810 0.801 0.810 201,946 0.8081 -2.25%
2024-09-23 0 0.890 0.850 0.890 0.870 0.890 20,000 17,580 0.8790 0.829 0.791 0.829 0.810 0.829 21,484 0.8183 3.49%
2024-09-20 0 0.860 0.860 0.900 - - 0 0 - 0.801 0.801 0.838 - - 0 - 1.18%
2024-09-19 0 0.850 0.850 0.890 0.820 0.860 106,000 90,120 0.8502 0.791 0.791 0.829 0.763 0.801 113,863 0.7915 -1.16%
2024-09-17 0 0.860 0.860 0.900 - - 0 0 - 0.801 0.801 0.838 - - 0 - 0.00%
2024-09-16 0 0.860 0.860 0.900 0.860 0.860 10,000 8,600 0.8600 0.801 0.801 0.838 0.801 0.801 10,742 0.8006 0.00%
2024-09-13 0 0.860 0.850 0.860 0.850 0.880 288,000 247,380 0.8590 0.801 0.791 0.801 0.791 0.819 309,364 0.7996 -5.49%
2024-09-12 0 0.910 0.860 0.910 0.860 0.910 144,000 125,900 0.8743 0.847 0.801 0.847 0.801 0.847 154,682 0.8139 -2.15%
2024-09-11 0 0.930 0.880 0.930 0.880 0.930 50,000 44,420 0.8884 0.866 0.819 0.866 0.819 0.866 53,709 0.8271 1.09%
2024-09-10 0 0.920 0.910 0.920 0.900 0.920 10,000 9,160 0.9160 0.856 0.847 0.856 0.838 0.856 10,742 0.8527 -2.13%
2024-09-09 0 0.940 0.880 0.940 0.870 0.980 438,000 405,500 0.9258 0.875 0.819 0.875 0.810 0.912 470,491 0.8619 -6.00%
2024-09-05 0 1.000 0.990 1.020 - - 0 0 - 0.931 0.922 0.950 - - 0 - 0.00%
2024-09-04 0 1.000 1.000 1.020 1.000 1.000 36,000 36,000 1.0000 0.931 0.931 0.950 0.931 0.931 38,670 0.9309 -0.99%
2024-09-03 0 1.010 1.000 1.030 - - 0 0 - 0.940 0.931 0.959 - - 0 - 0.00%
2024-09-02 0 1.010 1.000 1.030 1.010 1.010 20,000 20,200 1.0100 0.940 0.931 0.959 0.940 0.940 21,484 0.9403 1.00%
2024-08-30 0 1.000 0.990 1.030 1.000 1.000 194,000 194,020 1.0001 0.931 0.922 0.959 0.931 0.931 208,391 0.9310 0.00%
2024-08-29 0 1.000 1.000 1.020 1.000 1.020 106,000 106,580 1.0055 0.931 0.931 0.950 0.931 0.950 113,863 0.9360 -2.91%
2024-08-28 0 1.030 1.010 1.030 1.010 1.030 66,000 66,800 1.0121 0.959 0.940 0.959 0.940 0.959 70,896 0.9422 0.00%
2024-08-27 0 1.030 1.010 1.030 1.020 1.060 90,000 94,100 1.0456 0.959 0.940 0.959 0.950 0.987 96,676 0.9734 -0.96%
2024-08-26 0 1.040 1.010 1.040 1.010 1.040 222,000 224,380 1.0107 0.968 0.940 0.968 0.940 0.968 238,468 0.9409 0.00%
2024-08-23 0 1.040 1.010 1.050 - - 0 0 - 0.968 0.940 0.977 - - 0 - 0.00%
2024-08-22 0 1.040 1.010 1.040 1.010 1.040 44,000 44,540 1.0123 0.968 0.940 0.968 0.940 0.968 47,264 0.9424 -0.95%
2024-08-21 0 1.050 1.010 1.050 1.040 1.050 4,000 4,180 1.0450 0.977 0.940 0.977 0.968 0.977 4,297 0.9728 0.00%
2024-08-20 0 1.050 1.010 1.050 1.040 1.050 12,000 12,520 1.0433 0.977 0.940 0.977 0.968 0.977 12,890 0.9713 1.94%
2024-08-19 0 1.030 1.010 1.040 - - 0 0 - 0.959 0.940 0.968 - - 0 - 0.00%
2024-08-16 0 1.030 1.010 1.030 1.030 1.030 228,000 234,840 1.0300 0.959 0.940 0.959 0.959 0.959 244,913 0.9589 0.00%
2024-08-15 0 1.030 1.010 1.030 1.010 1.030 42,000 42,500 1.0119 0.959 0.940 0.959 0.940 0.959 45,116 0.9420 -1.90%
2024-08-14 0 1.050 1.030 1.050 1.010 1.080 54,000 56,520 1.0467 0.977 0.959 0.977 0.940 1.005 58,006 0.9744 0.00%
2024-08-13 0 1.050 1.010 1.050 - - 0 0 - 0.977 0.940 0.977 - - 0 - 0.00%
2024-08-12 0 1.050 1.000 1.050 - - 0 0 - 0.977 0.931 0.977 - - 0 - -0.94%
2024-08-09 0 1.060 1.000 1.060 1.000 1.070 202,000 203,680 1.0083 0.987 0.931 0.987 0.931 0.996 216,984 0.9387 0.00%
2024-08-08 0 1.060 1.010 1.090 1.010 1.060 54,000 55,140 1.0211 0.987 0.940 1.015 0.940 0.987 58,006 0.9506 3.92%
2024-08-07 0 1.020 1.010 1.020 1.010 1.020 4,000 4,060 1.0150 0.950 0.940 0.950 0.940 0.950 4,297 0.9449 0.99%
2024-08-06 0 1.010 1.000 1.010 1.010 1.010 18,000 18,180 1.0100 0.940 0.931 0.940 0.940 0.940 19,335 0.9403 -0.98%
2024-08-05 0 1.020 1.010 1.020 1.020 1.080 28,000 29,040 1.0371 0.950 0.940 0.950 0.950 1.005 30,077 0.9655 -5.56%
2024-08-02 0 1.080 1.040 1.100 - - 0 0 - 1.005 0.968 1.024 - - 0 - 0.00%
2024-08-01 0 1.080 1.040 1.080 1.040 1.080 152,000 158,280 1.0413 1.005 0.968 1.005 0.968 1.005 163,275 0.9694 0.00%
2024-07-31 0 1.080 1.050 1.080 1.050 1.080 12,000 12,660 1.0550 1.005 0.977 1.005 0.977 1.005 12,890 0.9821 0.00%
2024-07-30 0 1.080 1.020 1.080 1.020 1.100 48,000 49,400 1.0292 1.005 0.950 1.005 0.950 1.024 51,561 0.9581 -1.82%
2024-07-29 0 1.100 1.050 1.100 - - 0 0 - 1.024 0.977 1.024 - - 0 - 0.00%
2024-07-26 0 1.100 1.020 1.130 1.050 1.100 66,000 69,400 1.0515 1.024 0.950 1.052 0.977 1.024 70,896 0.9789 4.76%
2024-07-25 0 1.050 1.020 1.050 - - 0 0 - 0.977 0.950 0.977 - - 0 - 0.00%
2024-07-24 0 1.050 1.020 1.050 - - 0 0 - 0.977 0.950 0.977 - - 0 - 0.00%
2024-07-23 0 1.050 1.020 1.080 1.050 1.050 54,000 56,700 1.0500 0.977 0.950 1.005 0.977 0.977 58,006 0.9775 -2.78%
2024-07-22 0 1.080 1.050 1.110 1.060 1.080 38,000 41,000 1.0789 1.005 0.977 1.033 0.987 1.005 40,819 1.0044 2.86%
2024-07-19 0 1.050 1.050 1.080 1.050 1.100 12,000 13,000 1.0833 0.977 0.977 1.005 0.977 1.024 12,890 1.0085 -3.67%
2024-07-18 0 1.090 1.060 1.090 - - 0 0 - 1.015 0.987 1.015 - - 0 - 0.00%
2024-07-17 0 1.090 1.050 1.090 1.060 1.110 44,000 46,740 1.0623 1.015 0.977 1.015 0.987 1.033 47,264 0.9889 2.83%
2024-07-16 0 1.060 1.060 1.120 1.060 1.060 6,000 6,360 1.0600 0.987 0.987 1.043 0.987 0.987 6,445 0.9868 -0.93%
2024-07-15 0 1.070 1.050 1.110 1.070 1.070 132,000 141,240 1.0700 0.996 0.977 1.033 0.996 0.996 141,792 0.9961 0.00%
2024-07-12 0 1.070 1.060 1.070 1.080 1.130 20,000 22,240 1.1120 0.996 0.987 0.996 1.005 1.052 21,484 1.0352 -6.14%
2024-07-11 0 1.140 1.060 1.140 1.060 1.150 170,000 184,940 1.0879 1.061 0.987 1.061 0.987 1.071 182,610 1.0128 6.54%
2024-07-10 0 1.070 1.050 1.100 1.070 1.070 26,000 27,820 1.0700 0.996 0.977 1.024 0.996 0.996 27,929 0.9961 -2.73%
2024-07-09 0 1.100 1.070 1.100 - - 0 0 - 1.024 0.996 1.024 - - 0 - -0.90%
2024-07-08 0 1.110 1.070 1.110 1.080 1.110 88,000 94,600 1.0750 1.033 0.996 1.033 1.005 1.033 94,528 1.0008 3.74%
2024-07-05 0 1.070 1.070 1.120 - - 0 0 - 0.996 0.996 1.043 - - 0 - 0.00%
2024-07-04 0 1.070 1.070 1.090 1.070 1.110 182,000 194,880 1.0708 0.996 0.996 1.015 0.996 1.033 195,501 0.9968 0.00%
2024-07-03 0 1.070 1.030 1.080 1.020 1.130 280,000 294,000 1.0500 0.996 0.959 1.005 0.950 1.052 300,770 0.9775 1.90%
2024-07-02 0 1.050 1.020 1.130 1.020 1.170 56,000 57,820 1.0325 0.977 0.950 1.052 0.950 1.089 60,154 0.9612 2.94%
2024-06-28 0 1.020 1.010 1.060 1.010 1.020 8,000 8,140 1.0175 0.950 0.940 0.987 0.940 0.950 8,593 0.9472 0.00%
2024-06-27 0 1.020 1.020 1.120 1.020 1.020 24,000 24,480 1.0200 0.950 0.950 1.043 0.950 0.950 25,780 0.9496 0.00%
2024-06-26 0 1.020 1.020 1.080 - - 0 0 - 0.950 0.950 1.005 - - 0 - 0.00%
2024-06-25 0 1.020 1.020 1.050 1.020 1.030 14,000 14,400 1.0286 0.950 0.950 0.977 0.950 0.959 15,039 0.9575 -2.86%
2024-06-24 0 1.050 1.020 1.050 1.050 1.060 86,000 90,680 1.0544 0.977 0.950 0.977 0.977 0.987 92,379 0.9816 -2.78%
2024-06-21 0 1.080 1.020 1.080 - - 0 0 - 1.005 0.950 1.005 - - 0 - -0.92%
2024-06-20 0 1.090 1.090 1.100 1.020 1.180 722,000 756,260 1.0475 1.015 1.015 1.024 0.950 1.099 775,557 0.9751 7.92%
2024-06-19 0 1.010 1.010 1.030 1.000 1.000 2,000 2,000 1.0000 0.940 0.940 0.959 0.931 0.931 2,148 0.9309 -1.94%
2024-06-18 0 1.030 1.010 1.030 - - 0 0 - 0.959 0.940 0.959 - - 0 - 0.00%
2024-06-17 0 1.030 1.020 1.030 1.030 1.030 96,000 98,880 1.0300 0.959 0.950 0.959 0.959 0.959 103,121 0.9589 0.00%
2024-06-14 0 1.030 1.020 1.030 1.030 1.030 4,000 4,120 1.0300 0.959 0.950 0.959 0.959 0.959 4,297 0.9589 0.98%
2024-06-13 0 1.020 1.010 1.030 1.010 1.020 18,000 18,340 1.0189 0.950 0.940 0.959 0.940 0.950 19,335 0.9485 0.99%
2024-06-12 0 1.010 1.010 1.020 1.010 1.010 2,000 2,020 1.0100 0.940 0.940 0.950 0.940 0.940 2,148 0.9403 1.00%
2024-06-11 0 1.000 1.000 1.020 1.000 1.000 80,000 80,000 1.0000 0.931 0.931 0.950 0.931 0.931 85,934 0.9309 -0.99%
2024-06-07 0 1.010 1.010 1.020 1.010 1.010 18,000 18,180 1.0100 0.940 0.940 0.950 0.940 0.940 19,335 0.9403 -1.94%
2024-06-06 0 1.030 1.010 1.030 1.030 1.030 70,000 72,100 1.0300 0.959 0.940 0.959 0.959 0.959 75,193 0.9589 0.98%
2024-06-05 0 1.020 1.010 1.030 1.010 1.020 28,000 28,500 1.0179 0.950 0.940 0.959 0.940 0.950 30,077 0.9476 0.00%
2024-06-04 0 1.020 1.020 1.030 1.010 1.020 388,000 395,260 1.0187 0.950 0.950 0.959 0.940 0.950 416,782 0.9484 0.99%
2024-06-03 0 1.010 1.010 1.040 1.010 1.050 332,000 337,020 1.0151 0.940 0.940 0.968 0.940 0.977 356,628 0.9450 -3.81%
2024-05-31 0 1.050 1.040 1.060 1.050 1.070 66,000 69,500 1.0530 0.977 0.968 0.987 0.977 0.996 70,896 0.9803 -0.94%
2024-05-30 0 1.060 1.050 1.060 1.040 1.070 28,000 29,720 1.0614 0.987 0.977 0.987 0.968 0.996 30,077 0.9881 -0.93%
2024-05-29 0 1.070 1.040 1.070 1.030 1.070 14,000 14,860 1.0614 0.996 0.968 0.996 0.959 0.996 15,039 0.9881 -1.83%
2024-05-28 0 1.090 1.060 1.090 - - 0 0 - 1.015 0.987 1.015 - - 0 - 0.00%
2024-05-27 0 1.090 1.050 1.090 1.100 1.100 24,000 26,200 1.0917 1.015 0.977 1.015 1.024 1.024 25,780 1.0163 3.81%
2024-05-24 0 1.050 1.050 1.100 1.050 1.090 74,000 79,940 1.0803 0.977 0.977 1.024 0.977 1.015 79,489 1.0057 -3.67%
2024-05-23 0 1.090 1.050 1.100 1.080 1.090 64,000 69,160 1.0806 1.015 0.977 1.024 1.005 1.015 68,747 1.0060 -0.91%
2024-05-22 0 1.100 1.090 1.130 1.060 1.100 26,000 28,400 1.0923 1.024 1.015 1.052 0.987 1.024 27,929 1.0169 -0.90%
2024-05-21 0 1.110 1.100 1.120 1.110 1.120 82,000 91,300 1.1134 1.033 1.024 1.043 1.033 1.043 88,083 1.0365 -1.77%
2024-05-20 0 1.130 1.130 1.140 1.130 1.130 44,000 49,720 1.1300 1.052 1.052 1.061 1.052 1.052 47,264 1.0520 1.80%
2024-05-17 0 1.110 1.110 1.140 1.110 1.140 262,000 291,560 1.1128 1.033 1.033 1.061 1.033 1.061 281,435 1.0360 -2.63%
2024-05-16 0 1.140 1.120 1.140 1.090 1.140 346,000 383,540 1.1085 1.061 1.043 1.061 1.015 1.061 371,666 1.0319 5.56%
2024-05-14 0 1.080 1.080 1.090 1.050 1.090 294,000 315,360 1.0727 1.005 1.005 1.015 0.977 1.015 315,809 0.9986 0.93%
2024-05-13 0 1.070 1.060 1.080 1.020 1.070 774,000 809,640 1.0460 0.996 0.987 1.005 0.950 0.996 831,415 0.9738 4.90%
2024-05-10 0 1.020 1.010 1.030 1.020 1.040 170,000 174,920 1.0289 0.950 0.940 0.959 0.950 0.968 182,610 0.9579 0.99%
2024-05-09 0 1.010 1.000 1.030 1.010 1.010 14,000 14,140 1.0100 0.940 0.931 0.959 0.940 0.940 15,039 0.9403 0.00%
2024-05-08 0 1.010 1.000 1.010 1.010 1.010 8,000 8,080 1.0100 0.940 0.931 0.940 0.940 0.940 8,593 0.9403 0.00%
2024-05-07 0 1.010 1.000 1.020 1.000 1.010 124,000 124,100 1.0008 0.940 0.931 0.950 0.931 0.940 133,198 0.9317 -2.88%
2024-05-06 0 1.040 1.040 1.050 1.030 1.050 94,000 97,280 1.0349 0.968 0.968 0.977 0.959 0.977 100,973 0.9634 0.97%
2024-05-03 0 1.030 1.000 1.030 0.990 1.030 24,000 24,220 1.0092 0.959 0.931 0.959 0.922 0.959 25,780 0.9395 3.00%
2024-05-02 0 1.000 1.000 1.040 1.000 1.000 56,000 56,000 1.0000 0.931 0.931 0.968 0.931 0.931 60,154 0.9309 0.00%
2024-04-30 0 1.000 1.000 1.030 1.000 1.000 258,000 258,000 1.0000 0.931 0.931 0.959 0.931 0.931 277,138 0.9309 -1.96%
2024-04-29 0 1.020 1.020 1.040 1.000 1.000 30,000 30,000 1.0000 0.950 0.950 0.968 0.931 0.931 32,225 0.9309 2.00%
2024-04-26 0 1.000 1.000 1.030 1.000 1.040 396,000 397,600 1.0040 0.931 0.931 0.959 0.931 0.968 425,375 0.9347 0.00%
2024-04-25 0 1.000 1.000 1.050 - - 0 0 - 0.931 0.931 0.977 - - 0 - 0.00%
2024-04-24 0 1.000 1.000 1.050 0.990 1.000 160,000 159,920 0.9995 0.931 0.931 0.977 0.922 0.931 171,869 0.9305 0.00%
2024-04-23 0 1.000 1.000 1.050 1.000 1.000 68,000 68,000 1.0000 0.931 0.931 0.977 0.931 0.931 73,044 0.9309 0.00%
2024-04-22 0 1.000 1.000 1.010 0.970 1.000 54,000 53,640 0.9933 0.931 0.931 0.940 0.903 0.931 58,006 0.9247 2.04%
2024-04-19 0 0.980 0.980 1.030 0.980 0.980 116,000 113,680 0.9800 0.912 0.912 0.959 0.912 0.912 124,605 0.9123 -4.85%
2024-04-18 0 1.030 0.980 1.030 - - 0 0 - 0.959 0.912 0.959 - - 0 - 0.00%
2024-04-17 0 1.030 1.000 1.050 1.000 1.050 150,000 150,160 1.0011 0.959 0.931 0.977 0.931 0.977 161,127 0.9319 3.00%
2024-04-16 0 1.000 1.000 1.050 0.980 1.000 54,000 53,560 0.9919 0.931 0.931 0.977 0.912 0.931 58,006 0.9234 0.00%
2024-04-15 0 1.000 1.000 1.030 0.980 1.000 22,000 21,760 0.9891 0.931 0.931 0.959 0.912 0.931 23,632 0.9208 0.00%
2024-04-12 0 1.000 1.000 1.010 1.000 1.000 136,000 136,000 1.0000 0.931 0.931 0.940 0.931 0.931 146,088 0.9309 0.00%
2024-04-11 0 1.000 1.000 1.010 1.000 1.000 62,000 62,000 1.0000 0.931 0.931 0.940 0.931 0.931 66,599 0.9309 -0.99%
2024-04-10 0 1.010 1.000 1.060 1.000 1.010 84,000 84,280 1.0033 0.940 0.931 0.987 0.931 0.940 90,231 0.9340 0.00%
2024-04-09 0 1.010 1.000 1.010 1.000 1.010 54,000 54,460 1.0085 0.940 0.931 0.940 0.931 0.940 58,006 0.9389 1.00%
2024-04-08 0 1.000 1.000 1.010 1.000 1.000 108,000 108,000 1.0000 0.931 0.931 0.940 0.931 0.931 116,011 0.9309 0.00%
2024-04-05 0 1.000 1.000 1.050 1.000 1.010 308,000 308,040 1.0001 0.931 0.931 0.977 0.931 0.940 330,847 0.9311 0.00%
2024-04-03 0 1.000 1.000 1.040 - - 0 0 - 0.931 0.931 0.968 - - 0 - 0.00%
2024-04-02 0 1.000 1.000 1.030 1.000 1.000 136,000 136,000 1.0000 0.931 0.931 0.959 0.931 0.931 146,088 0.9309 0.00%
2024-03-28 0 1.000 1.000 1.020 1.000 1.040 40,000 40,280 1.0070 0.931 0.931 0.950 0.931 0.968 42,967 0.9375 -3.85%
2024-03-27 0 1.040 1.010 1.050 1.010 1.050 106,000 109,040 1.0287 0.968 0.940 0.977 0.940 0.977 113,863 0.9576 4.00%
2024-03-26 0 1.000 1.000 1.040 1.000 1.000 350,000 350,000 1.0000 0.931 0.931 0.968 0.931 0.931 375,963 0.9309 0.00%
2024-03-25 0 1.000 1.000 1.060 - - 0 0 - 0.931 0.931 0.987 - - 0 - 0.00%
2024-03-22 0 1.000 1.000 1.040 1.000 1.000 124,000 124,140 1.0011 0.931 0.931 0.968 0.931 0.931 133,198 0.9320 0.00%
2024-03-21 0 1.000 1.000 1.050 0.990 1.020 204,000 204,380 1.0019 0.931 0.931 0.977 0.922 0.950 219,133 0.9327 -0.99%
2024-03-20 0 1.010 1.010 1.040 1.010 1.040 210,000 213,500 1.0167 0.940 0.940 0.968 0.940 0.968 225,578 0.9465 -0.98%
2024-03-19 0 1.020 1.020 1.040 1.020 1.040 48,000 49,720 1.0358 0.950 0.950 0.968 0.950 0.968 51,561 0.9643 0.00%
2024-03-18 0 1.020 1.020 1.050 1.020 1.030 88,000 90,620 1.0298 0.950 0.950 0.977 0.950 0.959 94,528 0.9587 0.00%
2024-03-15 0 1.020 1.020 1.060 1.010 1.020 38,000 38,580 1.0153 0.950 0.950 0.987 0.940 0.950 40,819 0.9452 -0.97%
2024-03-14 0 1.030 1.020 1.050 1.020 1.050 22,000 22,940 1.0427 0.959 0.950 0.977 0.950 0.977 23,632 0.9707 -1.90%
2024-03-13 0 1.050 1.050 1.060 1.030 1.070 122,000 127,160 1.0423 0.977 0.977 0.987 0.959 0.996 131,050 0.9703 0.96%
2024-03-12 0 1.040 1.010 1.040 1.020 1.070 156,000 162,480 1.0415 0.968 0.940 0.968 0.950 0.996 167,572 0.9696 2.97%
2024-03-11 0 1.010 1.010 1.020 1.010 1.030 132,000 134,020 1.0153 0.940 0.940 0.950 0.940 0.959 141,792 0.9452 -1.94%
2024-03-08 0 1.030 1.030 1.050 1.020 1.030 114,000 116,840 1.0249 0.959 0.959 0.977 0.950 0.959 122,456 0.9541 0.00%
2024-03-07 0 1.030 1.010 1.040 1.000 1.030 42,000 42,640 1.0152 0.959 0.940 0.968 0.931 0.959 45,116 0.9451 1.98%
2024-03-06 0 1.010 1.010 1.030 1.010 1.050 272,000 276,860 1.0179 0.940 0.940 0.959 0.940 0.977 292,177 0.9476 -0.98%
2024-03-05 0 1.020 1.020 1.040 1.010 1.040 294,000 301,580 1.0258 0.950 0.950 0.968 0.940 0.968 315,809 0.9549 -0.97%
2024-03-04 0 1.030 1.010 1.050 1.010 1.090 72,000 75,080 1.0428 0.959 0.940 0.977 0.940 1.015 77,341 0.9708 0.00%
2024-03-01 0 1.030 1.030 1.040 1.000 1.060 68,000 69,220 1.0179 0.959 0.959 0.968 0.931 0.987 73,044 0.9476 -0.96%
2024-02-29 0 1.040 1.040 1.060 1.040 1.110 284,000 301,040 1.0600 0.968 0.968 0.987 0.968 1.033 305,067 0.9868 -1.89%
2024-02-28 0 1.060 1.030 1.060 1.000 1.080 344,000 360,860 1.0490 0.987 0.959 0.987 0.931 1.005 369,518 0.9766 0.95%
2024-02-27 0 1.050 1.030 1.050 0.980 1.070 436,000 450,360 1.0329 0.977 0.959 0.977 0.912 0.996 468,342 0.9616 -1.87%
2024-02-26 0 1.070 1.010 1.070 1.010 1.090 280,000 302,520 1.0804 0.996 0.940 0.996 0.940 1.015 300,770 1.0058 1.90%
2024-02-23 0 1.050 1.010 1.050 0.970 1.080 414,000 415,260 1.0030 0.977 0.940 0.977 0.903 1.005 444,710 0.9338 8.25%
2024-02-22 0 0.970 0.970 1.000 0.960 0.980 258,000 251,920 0.9764 0.903 0.903 0.931 0.894 0.912 277,138 0.9090 -1.02%
2024-02-21 0 0.980 0.970 1.000 0.970 1.000 174,000 171,560 0.9860 0.912 0.903 0.931 0.903 0.931 186,907 0.9179 2.08%
2024-02-20 0 0.960 0.960 1.000 0.940 0.970 110,000 104,700 0.9518 0.894 0.894 0.931 0.875 0.903 118,160 0.8861 1.05%
2024-02-19 0 0.950 0.950 0.960 0.950 0.960 218,000 208,200 0.9550 0.884 0.884 0.894 0.884 0.894 234,171 0.8891 -3.06%
2024-02-16 0 0.980 0.960 0.980 0.970 0.980 146,000 142,800 0.9781 0.912 0.894 0.912 0.903 0.912 156,830 0.9105 -1.01%
2024-02-15 0 0.990 0.980 0.990 0.980 0.990 152,000 149,680 0.9847 0.922 0.912 0.922 0.912 0.922 163,275 0.9167 0.00%
2024-02-14 0 0.990 0.980 0.990 0.980 1.000 190,000 187,520 0.9869 0.922 0.912 0.922 0.912 0.931 204,094 0.9188 -1.00%
2024-02-09 0 1.000 0.960 1.000 0.900 1.030 911,000 888,560 0.9754 0.931 0.894 0.931 0.838 0.959 978,577 0.9080 -3.85%
2024-02-08 0 1.040 1.040 1.070 1.030 1.040 28,000 29,100 1.0393 0.968 0.968 0.996 0.959 0.968 30,077 0.9675 -0.95%
2024-02-07 0 1.050 1.040 1.080 1.010 1.090 112,000 116,700 1.0420 0.977 0.968 1.005 0.940 1.015 120,308 0.9700 -1.87%
2024-02-06 0 1.070 1.050 1.070 1.070 1.070 12,000 12,840 1.0700 0.996 0.977 0.996 0.996 0.996 12,890 0.9961 3.88%
2024-02-05 0 1.030 1.030 1.060 1.030 1.070 112,000 119,400 1.0661 0.959 0.959 0.987 0.959 0.996 120,308 0.9925 -3.74%
2024-02-02 0 1.070 1.040 1.080 1.050 1.070 114,000 120,100 1.0535 0.996 0.968 1.005 0.977 0.996 122,456 0.9808 1.90%
2024-02-01 0 1.050 1.050 1.070 - - 0 0 - 0.977 0.977 0.996 - - 0 - 0.00%
2024-01-31 0 1.050 1.050 1.080 1.050 1.060 18,000 18,940 1.0522 0.977 0.977 1.005 0.977 0.987 19,335 0.9796 0.00%
2024-01-30 0 1.050 1.050 1.100 1.050 1.060 158,000 166,420 1.0533 0.977 0.977 1.024 0.977 0.987 169,720 0.9806 -0.94%
2024-01-29 0 1.060 1.060 1.090 1.060 1.060 48,000 50,880 1.0600 0.987 0.987 1.015 0.987 0.987 51,561 0.9868 0.00%
2024-01-26 0 1.060 1.100 1.110 1.060 1.100 282,000 304,220 1.0788 0.987 1.024 1.033 0.987 1.024 302,919 1.0043 -4.50%
2024-01-25 0 1.110 1.100 1.110 1.100 1.110 14,000 15,500 1.1071 1.033 1.024 1.033 1.024 1.033 15,039 1.0307 2.78%
2024-01-24 0 1.080 1.080 1.130 1.070 1.150 128,000 139,800 1.0922 1.005 1.005 1.052 0.996 1.071 137,495 1.0168 -1.82%
2024-01-23 0 1.100 1.100 1.140 1.080 1.100 10,000 10,960 1.0960 1.024 1.024 1.061 1.005 1.024 10,742 1.0203 1.85%
2024-01-22 0 1.080 1.080 1.130 1.080 1.160 156,000 171,400 1.0987 1.005 1.005 1.052 1.005 1.080 167,572 1.0228 -6.90%
2024-01-19 0 1.160 1.130 1.160 1.160 1.160 78,000 90,480 1.1600 1.080 1.052 1.080 1.080 1.080 83,786 1.0799 0.00%
2024-01-18 0 1.160 1.130 1.160 1.130 1.160 60,000 68,560 1.1427 1.080 1.052 1.080 1.052 1.080 64,451 1.0638 0.87%
2024-01-17 0 1.150 1.150 1.170 1.150 1.180 148,000 173,100 1.1696 1.071 1.071 1.089 1.071 1.099 158,979 1.0888 -4.17%
2024-01-16 0 1.200 1.180 1.200 1.170 1.230 152,000 179,440 1.1805 1.117 1.099 1.117 1.089 1.145 163,275 1.0990 -0.83%
2024-01-15 0 1.210 1.200 1.210 1.200 1.220 66,000 80,160 1.2145 1.126 1.117 1.126 1.117 1.136 70,896 1.1307 1.68%
2024-01-12 0 1.190 1.190 1.230 1.180 1.200 96,000 114,180 1.1894 1.108 1.108 1.145 1.099 1.117 103,121 1.1072 -1.65%
2024-01-11 0 1.210 1.200 1.230 1.180 1.240 110,000 131,580 1.1962 1.126 1.117 1.145 1.099 1.154 118,160 1.1136 1.68%
2024-01-10 0 1.190 1.180 1.210 1.190 1.230 70,000 85,660 1.2237 1.108 1.099 1.126 1.108 1.145 75,193 1.1392 -3.25%
2024-01-09 0 1.230 1.230 1.250 1.210 1.230 78,000 95,740 1.2274 1.145 1.145 1.164 1.126 1.145 83,786 1.1427 0.00%
2024-01-08 0 1.230 1.220 1.230 1.210 1.230 158,000 192,800 1.2203 1.145 1.136 1.145 1.126 1.145 169,720 1.1360 -1.60%
2024-01-05 0 1.250 1.210 1.250 1.220 1.250 418,000 515,380 1.2330 1.164 1.126 1.164 1.136 1.164 449,007 1.1478 0.00%
2024-01-04 0 1.250 1.240 1.250 1.210 1.250 362,000 446,800 1.2343 1.164 1.154 1.164 1.126 1.164 388,853 1.1490 0.81%
2024-01-03 0 1.240 1.220 1.240 1.200 1.250 152,000 186,780 1.2288 1.154 1.136 1.154 1.117 1.164 163,275 1.1440 -0.80%
2024-01-02 0 1.250 1.220 1.250 1.190 1.250 448,000 549,160 1.2258 1.164 1.136 1.164 1.108 1.164 481,232 1.1412 4.17%
2023-12-29 0 1.200 1.200 1.210 1.190 1.240 404,000 489,500 1.2116 1.117 1.117 1.126 1.108 1.154 433,968 1.1280 -2.44%
2023-12-28 0 1.230 1.210 1.230 1.210 1.250 270,000 331,720 1.2286 1.145 1.126 1.145 1.126 1.164 290,028 1.1438 0.82%
2023-12-27 0 1.220 1.210 1.220 1.120 1.230 618,000 728,540 1.1789 1.136 1.126 1.136 1.043 1.145 663,843 1.0975 10.91%
2023-12-22 0 1.100 1.080 1.110 1.050 1.120 522,000 568,300 1.0887 1.024 1.005 1.033 0.977 1.043 560,722 1.0135 5.77%
2023-12-21 0 1.040 1.030 1.050 1.030 1.050 200,000 208,380 1.0419 0.968 0.959 0.977 0.959 0.977 214,836 0.9699 -0.95%
2023-12-20 0 1.050 1.010 1.050 1.020 1.050 90,000 93,280 1.0364 0.977 0.940 0.977 0.950 0.977 96,676 0.9649 3.96%
2023-12-19 0 1.010 1.000 1.010 1.020 1.020 2,000 2,040 1.0200 0.940 0.931 0.940 0.950 0.950 2,148 0.9496 -0.98%
2023-12-18 0 1.020 1.010 1.030 0.990 1.020 152,000 152,420 1.0028 0.950 0.940 0.959 0.922 0.950 163,275 0.9335 0.00%
2023-12-15 0 1.020 1.010 1.020 0.990 1.040 576,000 582,800 1.0118 0.950 0.940 0.950 0.922 0.968 618,727 0.9419 4.08%
2023-12-14 0 0.980 0.980 1.000 0.960 1.050 1,040,000 1,027,840 0.9883 0.912 0.912 0.931 0.894 0.977 1,117,146 0.9201 -7.55%
2023-12-13 0 1.060 1.040 1.060 1.030 1.170 510,000 554,580 1.0874 0.987 0.968 0.987 0.959 1.089 547,831 1.0123 -8.62%
2023-12-12 0 1.160 1.150 1.220 1.160 1.160 22,000 25,520 1.1600 1.080 1.071 1.136 1.080 1.080 23,632 1.0799 -1.69%
2023-12-11 0 1.180 1.170 1.190 1.160 1.290 276,000 326,580 1.1833 1.099 1.089 1.108 1.080 1.201 296,473 1.1015 -4.07%
2023-12-08 0 1.390 1.380 1.390 1.350 1.390 382,000 525,580 1.3759 1.145 1.137 1.145 1.112 1.145 463,714 1.1334 0.72%
2023-12-07 0 1.380 1.370 1.390 1.360 1.390 182,000 249,720 1.3721 1.137 1.129 1.145 1.120 1.145 220,932 1.1303 0.73%
2023-12-06 0 1.370 1.370 1.380 1.360 1.390 122,000 168,060 1.3775 1.129 1.129 1.137 1.120 1.145 148,097 1.1348 -0.72%
2023-12-05 0 1.380 1.370 1.380 1.340 1.380 250,000 340,980 1.3639 1.137 1.129 1.137 1.104 1.137 303,477 1.1236 0.73%
2023-12-04 0 1.370 1.370 1.400 1.370 1.380 100,000 137,300 1.3730 1.129 1.129 1.153 1.129 1.137 121,391 1.1311 -0.72%
2023-12-01 0 1.380 1.370 1.380 1.370 1.400 156,000 215,060 1.3786 1.137 1.129 1.137 1.129 1.153 189,370 1.1357 -0.72%
2023-11-30 0 1.390 1.370 1.400 1.380 1.390 26,000 36,040 1.3862 1.145 1.129 1.153 1.137 1.145 31,562 1.1419 0.72%
2023-11-29 0 1.380 1.370 1.400 1.380 1.410 68,000 94,520 1.3900 1.137 1.129 1.153 1.137 1.162 82,546 1.1451 -0.72%
2023-11-28 0 1.390 1.380 1.390 1.370 1.410 74,000 103,080 1.3930 1.145 1.137 1.145 1.129 1.162 89,829 1.1475 0.72%
2023-11-27 0 1.380 1.370 1.410 1.370 1.410 210,000 291,400 1.3876 1.137 1.129 1.162 1.129 1.162 254,921 1.1431 -2.13%
2023-11-24 0 1.410 1.400 1.420 1.380 1.430 218,000 307,700 1.4115 1.162 1.153 1.170 1.137 1.178 264,632 1.1627 0.00%
2023-11-23 0 1.410 1.390 1.410 1.360 1.410 668,000 926,140 1.3864 1.162 1.145 1.162 1.120 1.162 810,892 1.1421 3.68%
2023-11-22 0 1.360 1.350 1.360 1.340 1.360 176,000 237,440 1.3491 1.120 1.112 1.120 1.104 1.120 213,648 1.1114 1.49%
2023-11-21 0 1.340 1.330 1.350 1.330 1.360 198,000 266,580 1.3464 1.104 1.096 1.112 1.096 1.120 240,354 1.1091 1.52%
2023-11-20 0 1.320 1.300 1.330 1.290 1.340 76,000 100,180 1.3182 1.087 1.071 1.096 1.063 1.104 92,257 1.0859 0.76%
2023-11-17 0 1.310 1.290 1.340 1.280 1.360 302,000 396,020 1.3113 1.079 1.063 1.104 1.054 1.120 366,601 1.0802 1.55%
2023-11-16 0 1.290 1.290 1.300 1.290 1.310 102,000 132,420 1.2982 1.063 1.063 1.071 1.063 1.079 123,819 1.0695 -0.77%
2023-11-15 0 1.300 1.290 1.310 1.300 1.310 126,000 163,940 1.3011 1.071 1.063 1.079 1.071 1.079 152,953 1.0718 1.56%
2023-11-14 0 1.280 1.280 1.290 1.270 1.310 326,000 419,660 1.2873 1.054 1.054 1.063 1.046 1.079 395,735 1.0605 -1.54%
2023-11-13 0 1.300 1.290 1.300 1.300 1.300 24,000 31,200 1.3000 1.071 1.063 1.071 1.071 1.071 29,134 1.0709 0.00%
2023-11-10 0 1.300 1.300 1.320 1.300 1.330 132,000 171,840 1.3018 1.071 1.071 1.087 1.071 1.096 160,236 1.0724 -0.76%
2023-11-09 0 1.310 1.310 1.330 1.300 1.330 182,000 239,120 1.3138 1.079 1.079 1.096 1.071 1.096 220,932 1.0823 -1.50%
2023-11-08 0 1.330 1.320 1.330 1.300 1.340 170,000 223,760 1.3162 1.096 1.087 1.096 1.071 1.104 206,365 1.0843 1.53%
2023-11-07 0 1.310 1.310 1.330 1.300 1.340 206,000 272,660 1.3236 1.079 1.079 1.096 1.071 1.104 250,065 1.0904 -0.76%
2023-11-06 0 1.320 1.320 1.330 1.300 1.350 282,000 370,840 1.3150 1.087 1.087 1.096 1.071 1.112 342,323 1.0833 0.00%
2023-11-03 0 1.320 1.320 1.340 1.320 1.340 118,000 156,860 1.3293 1.087 1.087 1.104 1.087 1.104 143,241 1.0951 -0.75%
2023-11-02 0 1.330 1.320 1.330 1.310 1.330 174,000 229,300 1.3178 1.096 1.087 1.096 1.079 1.096 211,220 1.0856 2.31%
2023-11-01 0 1.300 1.290 1.320 1.300 1.330 120,000 156,480 1.3040 1.071 1.063 1.087 1.071 1.096 145,669 1.0742 0.00%
2023-10-31 0 1.300 1.290 1.300 1.300 1.310 186,000 242,000 1.3011 1.071 1.063 1.071 1.071 1.079 225,787 1.0718 0.00%
2023-10-30 0 1.300 1.300 1.310 1.280 1.310 64,000 83,520 1.3050 1.071 1.071 1.079 1.054 1.079 77,690 1.0750 -0.76%
2023-10-27 0 1.310 1.300 1.350 1.310 1.310 22,000 28,820 1.3100 1.079 1.071 1.112 1.079 1.079 26,706 1.0792 0.00%
2023-10-26 0 1.310 1.310 1.330 1.310 1.310 274,000 358,960 1.3101 1.079 1.079 1.096 1.079 1.079 332,611 1.0792 0.00%
2023-10-25 0 1.310 1.310 1.320 1.310 1.330 66,000 86,760 1.3145 1.079 1.079 1.087 1.079 1.096 80,118 1.0829 0.00%
2023-10-24 0 1.310 1.310 1.330 1.290 1.320 126,000 165,100 1.3103 1.079 1.079 1.096 1.063 1.087 152,953 1.0794 -0.76%
2023-10-20 0 1.320 1.310 1.330 1.320 1.340 48,000 63,820 1.3296 1.087 1.079 1.096 1.087 1.104 58,268 1.0953 -1.49%
2023-10-19 0 1.340 1.320 1.340 1.290 1.340 96,000 126,520 1.3179 1.104 1.087 1.104 1.063 1.104 116,535 1.0857 1.52%
2023-10-18 0 1.320 1.320 1.340 1.310 1.340 148,000 195,820 1.3231 1.087 1.087 1.104 1.079 1.104 179,659 1.0900 -0.75%
2023-10-17 0 1.330 1.320 1.340 1.310 1.330 28,000 36,960 1.3200 1.096 1.087 1.104 1.079 1.096 33,989 1.0874 0.00%
2023-10-16 0 1.330 1.320 1.330 1.310 1.350 110,000 146,060 1.3278 1.096 1.087 1.096 1.079 1.112 133,530 1.0938 -0.75%
2023-10-13 0 1.340 1.320 1.340 1.300 1.350 268,000 355,540 1.3266 1.104 1.087 1.104 1.071 1.112 325,328 1.0929 2.29%
2023-10-12 0 1.310 1.300 1.320 1.280 1.320 352,000 456,200 1.2960 1.079 1.071 1.087 1.054 1.087 427,296 1.0676 1.55%
2023-10-11 0 1.290 1.280 1.290 1.290 1.310 222,000 287,040 1.2930 1.063 1.054 1.063 1.063 1.079 269,488 1.0651 0.00%
2023-10-10 0 1.290 1.280 1.290 1.290 1.290 156,000 201,240 1.2900 1.063 1.054 1.063 1.063 1.063 189,370 1.0627 0.00%
2023-10-09 0 1.290 1.280 1.300 1.270 1.300 284,000 363,940 1.2815 1.063 1.054 1.071 1.046 1.071 344,750 1.0557 0.78%
2023-10-06 0 1.280 1.280 1.290 1.280 1.300 296,000 382,060 1.2907 1.054 1.054 1.063 1.054 1.071 359,317 1.0633 0.00%
2023-10-05 0 1.280 1.280 1.290 1.280 1.300 132,000 170,220 1.2895 1.054 1.054 1.063 1.054 1.071 160,236 1.0623 -1.54%
2023-10-04 0 1.300 1.290 1.300 1.290 1.310 240,000 311,940 1.2998 1.071 1.063 1.071 1.063 1.079 291,338 1.0707 -0.76%
2023-10-03 0 1.310 1.310 1.320 1.310 1.350 244,000 323,520 1.3259 1.079 1.079 1.087 1.079 1.112 296,194 1.0923 -2.96%
2023-09-29 0 1.350 1.340 1.350 1.310 1.350 300,000 399,060 1.3302 1.112 1.104 1.112 1.079 1.112 364,173 1.0958 1.50%
2023-09-28 0 1.330 1.320 1.330 1.320 1.350 386,000 514,380 1.3326 1.096 1.087 1.096 1.087 1.112 468,569 1.0978 -1.48%
2023-09-27 0 1.350 1.340 1.350 1.330 1.400 1,484,000 2,014,740 1.3576 1.112 1.104 1.112 1.096 1.153 1,801,442 1.1184 1.50%
2023-09-26 0 1.330 1.310 1.330 1.300 1.330 226,000 296,820 1.3134 1.096 1.079 1.096 1.071 1.096 274,344 1.0819 5.56%
2023-09-25 0 1.260 1.260 1.290 1.250 1.290 352,000 447,980 1.2727 1.038 1.038 1.063 1.030 1.063 427,296 1.0484 -2.33%
2023-09-22 0 1.290 1.280 1.290 1.260 1.320 368,000 476,380 1.2945 1.063 1.054 1.063 1.038 1.087 446,719 1.0664 2.38%
2023-09-21 0 1.260 1.260 1.270 1.240 1.320 412,000 527,280 1.2798 1.038 1.038 1.046 1.021 1.087 500,131 1.0543 -3.08%
2023-09-20 0 1.300 1.270 1.300 1.280 1.330 394,000 509,580 1.2934 1.071 1.046 1.071 1.054 1.096 478,281 1.0654 0.78%
2023-09-19 0 1.290 1.290 1.310 1.250 1.340 244,000 313,680 1.2856 1.063 1.063 1.079 1.030 1.104 296,194 1.0590 -1.53%
2023-09-18 0 1.310 1.300 1.310 1.300 1.350 616,000 816,960 1.3262 1.079 1.071 1.079 1.071 1.112 747,769 1.0925 0.00%
2023-09-15 0 1.310 1.300 1.310 1.300 1.380 1,346,000 1,770,460 1.3153 1.079 1.071 1.079 1.071 1.137 1,633,923 1.0836 -2.96%
2023-09-14 0 1.350 1.340 1.360 1.340 1.410 1,086,000 1,496,080 1.3776 1.112 1.104 1.120 1.104 1.162 1,318,306 1.1349 -5.59%
2023-09-13 0 1.430 1.430 1.440 1.400 1.650 4,578,000 6,761,820 1.4770 1.178 1.178 1.186 1.153 1.359 5,557,280 1.2167 -25.13%
2023-09-12 0 1.910 1.900 1.920 1.900 1.980 1,716,000 3,305,960 1.9266 1.573 1.565 1.582 1.565 1.631 2,083,069 1.5871 -4.02%
2023-09-11 0 1.990 1.970 1.990 1.950 1.990 976,000 1,915,640 1.9627 1.639 1.623 1.639 1.606 1.639 1,184,776 1.6169 1.53%
2023-09-07 0 1.960 1.960 1.980 1.960 1.980 306,000 601,820 1.9667 1.615 1.615 1.631 1.615 1.631 371,456 1.6202 -0.51%
2023-09-06 0 1.970 1.960 1.970 1.960 1.970 196,000 386,040 1.9696 1.623 1.615 1.623 1.615 1.623 237,926 1.6225 0.00%
2023-09-05 0 1.970 1.960 1.970 1.950 1.970 396,000 776,500 1.9609 1.623 1.615 1.623 1.606 1.623 480,708 1.6153 0.51%
2023-09-04 0 1.960 1.950 1.970 1.950 1.980 1,048,000 2,050,180 1.9563 1.615 1.606 1.623 1.606 1.631 1,272,178 1.6116 0.51%
2023-08-31 0 1.950 1.940 1.950 1.910 1.950 128,000 249,100 1.9461 1.606 1.598 1.606 1.573 1.606 155,380 1.6032 1.56%
2023-08-30 0 1.920 1.920 1.930 1.920 1.960 244,000 470,260 1.9273 1.582 1.582 1.590 1.582 1.615 296,194 1.5877 -1.03%
2023-08-29 0 1.940 1.940 1.950 1.920 1.960 244,000 477,020 1.9550 1.598 1.598 1.606 1.582 1.615 296,194 1.6105 1.04%
2023-08-28 0 1.920 1.910 1.920 1.920 1.960 244,000 471,640 1.9330 1.582 1.573 1.582 1.582 1.615 296,194 1.5923 -1.54%
2023-08-25 0 1.950 1.950 1.960 1.940 1.950 78,000 151,580 1.9433 1.606 1.606 1.615 1.598 1.606 94,685 1.6009 -0.51%
2023-08-24 0 1.960 1.950 1.960 1.960 1.980 248,000 488,240 1.9687 1.615 1.606 1.615 1.615 1.631 301,050 1.6218 0.00%
2023-08-23 0 1.960 1.950 1.960 1.950 1.970 740,000 1,454,960 1.9662 1.615 1.606 1.615 1.606 1.623 898,293 1.6197 -0.51%
2023-08-22 0 1.970 1.950 1.970 1.960 1.980 72,000 141,820 1.9697 1.623 1.606 1.623 1.615 1.631 87,402 1.6226 -0.51%
2023-08-21 0 1.980 1.960 1.980 1.960 1.990 362,000 713,360 1.9706 1.631 1.615 1.631 1.615 1.639 439,435 1.6234 1.54%
2023-08-18 0 1.950 1.930 1.950 1.920 1.960 386,000 751,940 1.9480 1.606 1.590 1.606 1.582 1.615 468,569 1.6048 1.04%
2023-08-17 0 1.930 1.930 1.950 1.930 1.960 520,000 1,011,680 1.9455 1.590 1.590 1.606 1.590 1.615 631,233 1.6027 -0.52%
2023-08-16 0 1.940 1.940 1.950 1.910 1.950 180,000 346,860 1.9270 1.598 1.598 1.606 1.573 1.606 218,504 1.5874 1.57%
2023-08-15 0 1.910 1.890 1.910 1.900 1.910 22,000 42,000 1.9091 1.573 1.557 1.573 1.565 1.573 26,706 1.5727 0.00%
2023-08-14 0 1.910 1.900 1.910 1.870 1.930 692,000 1,313,640 1.8983 1.573 1.565 1.573 1.540 1.590 840,026 1.5638 1.06%
2023-08-11 0 1.890 1.870 1.900 1.870 1.900 92,000 173,820 1.8893 1.557 1.540 1.565 1.540 1.565 111,680 1.5564 -1.05%
2023-08-10 0 1.910 1.900 1.910 1.900 1.910 94,000 179,520 1.9098 1.573 1.565 1.573 1.565 1.573 114,108 1.5733 -1.04%
2023-08-09 0 1.930 1.920 1.930 1.920 1.940 80,000 154,280 1.9285 1.590 1.582 1.590 1.582 1.598 97,113 1.5887 1.58%
2023-08-08 0 1.900 1.900 1.930 1.880 1.940 86,000 163,660 1.9030 1.565 1.565 1.590 1.549 1.598 104,396 1.5677 0.00%
2023-08-07 0 1.900 1.880 1.900 1.870 1.900 76,000 143,020 1.8818 1.565 1.549 1.565 1.540 1.565 92,257 1.5502 0.00%
2023-08-04 0 1.900 1.890 1.900 1.890 1.900 124,000 235,200 1.8968 1.565 1.557 1.565 1.557 1.565 150,525 1.5625 1.60%
2023-08-03 0 1.870 1.870 1.890 1.850 1.900 66,000 124,460 1.8858 1.540 1.540 1.557 1.524 1.565 80,118 1.5535 -1.06%
2023-08-02 0 1.890 1.870 1.890 - - 0 0 - 1.557 1.540 1.557 - - 0 - -0.53%
2023-08-01 0 1.900 1.880 1.900 1.840 1.910 228,000 429,140 1.8822 1.565 1.549 1.565 1.516 1.573 276,771 1.5505 -0.52%
2023-07-31 0 1.910 1.900 1.920 1.860 1.950 240,000 459,980 1.9166 1.573 1.565 1.582 1.532 1.606 291,338 1.5789 1.06%
2023-07-28 0 1.890 1.870 1.890 1.870 1.890 118,000 221,820 1.8798 1.557 1.540 1.557 1.540 1.557 143,241 1.5486 0.00%
2023-07-27 0 1.890 1.870 1.890 1.860 1.890 34,000 64,000 1.8824 1.557 1.540 1.557 1.532 1.557 41,273 1.5507 1.07%
2023-07-26 0 1.870 1.870 1.890 1.850 1.890 32,000 60,400 1.8875 1.540 1.540 1.557 1.524 1.557 38,845 1.5549 -1.06%
2023-07-25 0 1.890 1.880 1.890 1.870 1.890 60,000 112,440 1.8740 1.557 1.549 1.557 1.540 1.557 72,835 1.5438 1.61%
2023-07-24 0 1.860 1.850 1.860 1.860 1.890 120,000 224,780 1.8732 1.532 1.524 1.532 1.532 1.557 145,669 1.5431 1.09%
2023-07-21 0 1.840 1.840 1.850 1.840 1.870 22,000 40,560 1.8436 1.516 1.516 1.524 1.516 1.540 26,706 1.5188 -0.54%
2023-07-20 0 1.850 1.840 1.880 1.820 1.860 158,000 290,240 1.8370 1.524 1.516 1.549 1.499 1.532 191,798 1.5133 -1.07%
2023-07-19 0 1.870 1.860 1.890 1.860 1.870 24,000 44,860 1.8692 1.540 1.532 1.557 1.532 1.540 29,134 1.5398 0.54%
2023-07-18 0 1.860 1.850 1.870 1.850 1.870 92,000 171,100 1.8598 1.532 1.524 1.540 1.524 1.540 111,680 1.5321 -0.53%
2023-07-14 0 1.870 1.840 1.870 1.840 1.890 234,000 433,980 1.8546 1.540 1.516 1.540 1.516 1.557 284,055 1.5278 -1.06%
2023-07-13 0 1.890 1.840 1.890 1.840 1.900 420,000 785,220 1.8696 1.557 1.516 1.557 1.516 1.565 509,842 1.5401 -0.53%
2023-07-12 0 1.900 1.880 1.900 1.870 1.910 244,000 463,080 1.8979 1.565 1.549 1.565 1.540 1.573 296,194 1.5634 0.00%
2023-07-11 0 1.900 1.870 1.910 1.880 1.930 256,000 482,700 1.8855 1.565 1.540 1.573 1.549 1.590 310,761 1.5533 0.53%
2023-07-10 0 1.890 1.880 1.900 1.890 1.910 174,000 329,600 1.8943 1.557 1.549 1.565 1.557 1.573 211,220 1.5605 1.61%
2023-07-07 0 1.860 1.860 1.880 1.840 1.890 106,000 198,000 1.8679 1.532 1.532 1.549 1.516 1.557 128,674 1.5388 -1.59%
2023-07-06 0 1.890 1.870 1.890 1.870 1.890 76,000 142,740 1.8782 1.557 1.540 1.557 1.540 1.557 92,257 1.5472 0.00%
2023-07-05 0 1.890 1.880 1.900 1.890 1.900 56,000 106,200 1.8964 1.557 1.549 1.565 1.557 1.565 67,979 1.5622 -0.53%
2023-07-04 0 1.900 1.890 1.900 1.860 1.920 170,000 321,120 1.8889 1.565 1.557 1.565 1.532 1.582 206,365 1.5561 2.15%
2023-07-03 0 1.860 1.860 1.900 1.850 1.920 486,000 910,400 1.8733 1.532 1.532 1.565 1.524 1.582 589,960 1.5432 -2.11%
2023-06-30 0 1.900 1.880 1.910 1.850 1.940 136,000 253,840 1.8665 1.565 1.549 1.573 1.524 1.598 165,092 1.5376 0.00%
2023-06-29 0 1.900 1.890 1.900 1.870 1.900 40,000 75,540 1.8885 1.565 1.557 1.565 1.540 1.565 48,556 1.5557 0.00%
2023-06-28 0 1.900 1.880 1.900 1.880 1.900 174,000 329,940 1.8962 1.565 1.549 1.565 1.549 1.565 211,220 1.5621 0.00%
2023-06-27 0 1.900 1.890 1.900 1.880 1.900 189,000 357,800 1.8931 1.565 1.557 1.565 1.549 1.565 229,429 1.5595 0.53%
2023-06-26 0 1.890 1.880 1.890 1.880 1.900 48,000 90,900 1.8938 1.557 1.549 1.557 1.549 1.565 58,268 1.5600 -0.53%
2023-06-23 0 1.900 1.890 1.900 1.890 1.920 258,000 489,660 1.8979 1.565 1.557 1.565 1.557 1.582 313,189 1.5635 -1.04%
2023-06-21 0 1.920 1.910 1.930 1.890 1.920 40,000 76,580 1.9145 1.582 1.573 1.590 1.557 1.582 48,556 1.5771 0.00%
2023-06-20 0 1.920 1.920 1.930 1.920 1.950 54,000 104,740 1.9396 1.582 1.582 1.590 1.582 1.606 65,551 1.5978 -1.54%
2023-06-19 0 1.950 1.920 1.960 1.960 1.960 12,000 23,520 1.9600 1.606 1.582 1.615 1.615 1.615 14,567 1.6146 -0.51%
2023-06-16 0 1.960 1.950 1.960 1.930 1.960 118,000 229,700 1.9466 1.615 1.606 1.615 1.590 1.615 143,241 1.6036 1.03%
2023-06-15 0 1.940 1.900 1.940 1.940 1.950 26,000 50,500 1.9423 1.598 1.565 1.598 1.598 1.606 31,562 1.6000 0.00%
2023-06-14 0 1.940 1.920 1.950 1.910 1.950 82,000 158,800 1.9366 1.598 1.582 1.606 1.573 1.606 99,541 1.5953 2.11%
2023-06-13 0 1.900 1.900 1.930 1.900 1.920 86,000 164,220 1.9095 1.565 1.565 1.590 1.565 1.582 104,396 1.5730 -1.55%
2023-06-12 0 1.930 1.910 1.940 1.910 1.940 133,000 257,200 1.9338 1.590 1.573 1.598 1.573 1.598 161,450 1.5931 -1.53%
2023-06-09 0 1.960 1.950 1.980 1.930 1.980 394,000 764,180 1.9395 1.615 1.606 1.631 1.590 1.631 478,281 1.5978 -0.51%
2023-06-08 0 1.970 1.960 1.970 1.970 1.990 240,000 474,300 1.9763 1.623 1.615 1.623 1.623 1.639 291,338 1.6280 -1.01%
2023-06-07 0 1.990 1.980 1.990 1.940 1.990 970,000 1,899,800 1.9586 1.639 1.631 1.639 1.598 1.639 1,177,493 1.6134 3.11%
2023-06-06 0 1.930 1.930 1.940 1.930 1.950 148,000 286,680 1.9370 1.590 1.590 1.598 1.590 1.606 179,659 1.5957 0.52%
2023-06-05 0 1.920 1.920 1.950 1.900 1.920 58,000 110,980 1.9134 1.582 1.582 1.606 1.565 1.582 70,407 1.5763 0.00%
2023-06-02 0 1.920 1.900 1.920 1.900 1.950 190,000 364,120 1.9164 1.582 1.565 1.582 1.565 1.606 230,643 1.5787 0.52%
2023-06-01 0 1.910 1.890 1.920 1.910 1.940 66,000 126,920 1.9230 1.573 1.557 1.582 1.573 1.598 80,118 1.5842 -1.04%
2023-05-31 0 1.930 1.890 1.930 1.880 1.930 110,000 210,680 1.9153 1.590 1.557 1.590 1.549 1.590 133,530 1.5778 0.00%
2023-05-30 0 1.930 1.920 1.930 1.920 1.930 60,000 115,300 1.9217 1.590 1.582 1.590 1.582 1.590 72,835 1.5830 0.00%
2023-05-29 0 1.930 1.930 1.950 1.930 1.970 228,000 441,840 1.9379 1.590 1.590 1.606 1.590 1.623 276,771 1.5964 0.00%
2023-05-25 0 1.930 1.930 1.940 1.920 1.930 118,000 226,820 1.9222 1.590 1.590 1.598 1.582 1.590 143,241 1.5835 0.00%
2023-05-24 0 1.930 1.920 1.960 1.930 2.000 242,000 471,520 1.9484 1.590 1.582 1.615 1.590 1.648 293,766 1.6051 -2.53%
2023-05-23 0 1.980 1.950 1.980 1.910 2.020 820,000 1,602,100 1.9538 1.631 1.606 1.631 1.573 1.664 995,406 1.6095 3.66%
2023-05-22 0 1.910 1.900 1.910 1.910 1.930 88,000 168,380 1.9134 1.573 1.565 1.573 1.573 1.590 106,824 1.5762 0.00%
2023-05-19 0 1.910 1.900 1.920 1.900 1.960 318,000 607,580 1.9106 1.573 1.565 1.582 1.565 1.615 386,023 1.5739 -1.55%
2023-05-18 0 1.940 1.930 1.950 1.930 1.960 278,000 537,300 1.9327 1.598 1.590 1.606 1.590 1.615 337,467 1.5922 0.52%
2023-05-17 0 1.930 1.930 1.940 1.930 2.050 278,000 538,720 1.9378 1.590 1.590 1.598 1.590 1.689 337,467 1.5964 -0.52%
2023-05-16 0 1.940 1.940 1.950 1.940 1.960 30,000 58,320 1.9440 1.598 1.598 1.606 1.598 1.615 36,417 1.6014 -1.02%
2023-05-15 0 1.960 1.930 1.960 1.940 1.970 236,000 461,140 1.9540 1.615 1.590 1.615 1.598 1.623 286,483 1.6097 0.51%
2023-05-12 0 1.950 1.940 1.950 1.940 1.950 156,000 304,180 1.9499 1.606 1.598 1.606 1.598 1.606 189,370 1.6063 0.52%
2023-05-11 0 1.940 1.940 1.950 1.940 1.950 58,000 112,640 1.9421 1.598 1.598 1.606 1.598 1.606 70,407 1.5998 -0.51%
2023-05-10 0 1.950 1.940 1.950 1.950 1.950 118,000 230,100 1.9500 1.606 1.598 1.606 1.606 1.606 143,241 1.6064 0.00%
2023-05-09 0 1.950 1.950 1.970 1.950 1.980 140,000 274,300 1.9593 1.606 1.606 1.623 1.606 1.631 169,947 1.6140 -1.52%
2023-05-08 0 1.980 1.980 1.990 1.980 1.990 184,000 364,520 1.9811 1.631 1.631 1.639 1.631 1.639 223,359 1.6320 -1.00%
2023-05-05 0 2.000 1.990 2.020 2.000 2.020 100,000 200,820 2.0082 1.648 1.639 1.664 1.648 1.664 121,391 1.6543 -0.50%
2023-05-04 0 2.010 2.000 2.030 2.000 2.050 278,000 559,480 2.0125 1.656 1.648 1.672 1.648 1.689 337,467 1.6579 -1.95%
2023-05-03 0 2.050 2.030 2.050 1.990 2.070 226,000 455,020 2.0134 1.689 1.672 1.689 1.639 1.705 274,344 1.6586 0.00%
2023-05-02 0 2.050 2.040 2.050 2.050 2.060 42,000 86,180 2.0519 1.689 1.681 1.689 1.689 1.697 50,984 1.6903 0.00%
2023-04-28 0 2.050 2.050 2.060 2.030 2.050 82,000 167,380 2.0412 1.689 1.689 1.697 1.672 1.689 99,541 1.6815 0.49%
2023-04-27 0 2.040 1.990 2.050 2.040 2.040 14,000 28,560 2.0400 1.681 1.639 1.689 1.681 1.681 16,995 1.6805 0.00%
2023-04-26 0 2.040 2.020 2.050 1.990 2.050 126,000 257,400 2.0429 1.681 1.664 1.689 1.639 1.689 152,953 1.6829 2.00%
2023-04-25 0 2.000 1.990 2.010 2.000 2.030 122,000 245,560 2.0128 1.648 1.639 1.656 1.648 1.672 148,097 1.6581 -1.48%
2023-04-24 0 2.030 2.010 2.030 2.000 2.030 64,000 129,140 2.0178 1.672 1.656 1.672 1.648 1.672 77,690 1.6622 2.01%
2023-04-21 0 1.990 1.970 2.030 1.960 2.040 78,000 155,100 1.9885 1.639 1.623 1.672 1.615 1.681 94,685 1.6381 -2.93%
2023-04-20 0 2.050 1.980 2.060 1.960 2.090 1,540,000 3,116,680 2.0238 1.689 1.631 1.697 1.615 1.722 1,869,421 1.6672 0.00%
2023-04-19 0 2.050 2.000 2.050 2.000 2.060 96,000 196,740 2.0494 1.689 1.648 1.689 1.648 1.697 116,535 1.6882 0.00%
2023-04-18 0 2.050 1.990 2.050 2.030 2.050 150,000 306,940 2.0463 1.689 1.639 1.689 1.672 1.689 182,086 1.6857 0.99%
2023-04-17 0 2.030 2.020 2.030 2.000 2.070 64,000 130,040 2.0319 1.672 1.664 1.672 1.648 1.705 77,690 1.6738 -1.46%
2023-04-14 0 2.060 2.010 2.060 2.010 2.060 184,000 372,880 2.0265 1.697 1.656 1.697 1.656 1.697 223,359 1.6694 3.00%
2023-04-13 0 2.000 1.930 2.000 1.940 2.000 504,000 998,860 1.9819 1.648 1.590 1.648 1.598 1.648 611,811 1.6326 3.09%
2023-04-12 0 1.940 1.900 1.940 - - 0 0 - 1.598 1.565 1.598 - - 0 - 0.00%
2023-04-11 0 1.940 1.930 1.940 1.920 1.960 166,000 321,980 1.9396 1.598 1.590 1.598 1.582 1.615 201,509 1.5978 3.19%
2023-04-06 0 1.880 1.840 1.920 1.880 1.900 34,000 64,140 1.8865 1.549 1.516 1.582 1.549 1.565 41,273 1.5540 1.08%
2023-04-04 0 1.860 1.860 1.880 - - 0 0 - 1.532 1.532 1.549 - - 0 - 0.00%
2023-04-03 0 1.860 1.860 1.900 1.810 1.900 216,000 403,980 1.8703 1.532 1.532 1.565 1.491 1.565 262,205 1.5407 -1.59%
2023-03-31 0 1.890 1.880 1.890 1.880 1.930 198,000 375,040 1.8941 1.557 1.549 1.557 1.549 1.590 240,354 1.5604 -1.05%
2023-03-30 0 1.910 1.900 1.910 1.900 1.930 712,000 1,355,320 1.9035 1.573 1.565 1.573 1.565 1.590 864,304 1.5681 -0.52%
2023-03-29 0 1.920 1.920 1.930 1.920 1.960 136,000 262,820 1.9325 1.582 1.582 1.590 1.582 1.615 165,092 1.5920 -2.04%
2023-03-28 0 1.960 1.950 1.960 1.950 2.000 1,048,000 2,053,100 1.9591 1.615 1.606 1.615 1.606 1.648 1,272,178 1.6138 -2.97%
2023-03-27 0 2.020 2.010 2.020 2.010 2.050 180,000 362,380 2.0132 1.664 1.656 1.664 1.656 1.689 218,504 1.6585 1.51%
2023-03-24 0 1.990 1.990 2.010 1.990 2.030 918,000 1,844,940 2.0097 1.639 1.639 1.656 1.639 1.672 1,114,369 1.6556 -0.50%
2023-03-23 0 2.000 1.990 2.000 1.960 2.010 152,000 303,120 1.9942 1.648 1.639 1.648 1.615 1.656 184,514 1.6428 0.00%
2023-03-22 0 2.000 1.990 2.000 1.990 2.010 106,000 211,580 1.9960 1.648 1.639 1.648 1.639 1.656 128,674 1.6443 1.52%
2023-03-21 0 1.970 1.960 1.980 1.940 2.000 808,000 1,598,240 1.9780 1.623 1.615 1.631 1.598 1.648 980,839 1.6295 -0.51%
2023-03-20 0 1.980 1.970 1.980 1.960 1.980 138,000 271,160 1.9649 1.631 1.623 1.631 1.615 1.631 167,520 1.6187 0.51%
2023-03-17 0 1.970 1.960 1.990 1.960 2.000 960,000 1,906,920 1.9864 1.623 1.615 1.639 1.615 1.648 1,165,354 1.6363 -1.50%
2023-03-16 0 2.000 1.970 2.010 1.980 2.010 96,000 191,740 1.9973 1.648 1.623 1.656 1.631 1.656 116,535 1.6453 0.00%
2023-03-15 0 2.000 1.980 2.000 1.990 2.010 142,000 283,880 1.9992 1.648 1.631 1.648 1.639 1.656 172,375 1.6469 1.01%
2023-03-14 0 1.980 1.970 2.000 1.960 2.000 56,000 111,020 1.9825 1.631 1.623 1.648 1.615 1.648 67,979 1.6332 0.51%
2023-03-13 0 1.970 1.970 1.990 1.950 1.980 122,000 239,140 1.9602 1.623 1.623 1.639 1.606 1.631 148,097 1.6148 1.03%
2023-03-10 0 1.950 1.940 2.000 1.950 2.010 756,000 1,503,240 1.9884 1.606 1.598 1.648 1.606 1.656 917,716 1.6380 -2.50%
2023-03-09 0 2.000 1.990 2.020 1.980 2.000 36,000 71,560 1.9878 1.648 1.639 1.664 1.631 1.648 43,701 1.6375 0.50%
2023-03-08 0 1.990 1.980 1.990 1.980 2.000 442,000 877,960 1.9863 1.639 1.631 1.639 1.631 1.648 536,548 1.6363 -1.49%
2023-03-07 0 2.020 2.000 2.020 2.000 2.040 56,000 112,800 2.0143 1.664 1.648 1.664 1.648 1.681 67,979 1.6593 -0.49%
2023-03-06 0 2.030 2.000 2.030 2.000 2.050 1,164,000 2,360,100 2.0276 1.672 1.648 1.672 1.648 1.689 1,412,991 1.6703 -0.49%
2023-03-03 0 2.040 2.020 2.040 2.000 2.050 1,176,000 2,377,060 2.0213 1.681 1.664 1.681 1.648 1.689 1,427,558 1.6651 -0.97%
2023-03-02 0 2.060 2.050 2.060 2.060 2.090 178,000 368,880 2.0724 1.697 1.689 1.697 1.697 1.722 216,076 1.7072 0.00%
2023-03-01 0 2.060 2.050 2.060 2.040 2.080 408,000 840,600 2.0603 1.697 1.689 1.697 1.681 1.713 495,275 1.6972 0.49%
2023-02-28 0 2.050 2.010 2.040 2.010 2.060 748,000 1,515,240 2.0257 1.689 1.656 1.681 1.656 1.697 908,005 1.6688 1.49%
2023-02-27 0 2.020 2.020 2.030 2.000 2.100 556,000 1,134,600 2.0406 1.664 1.664 1.672 1.648 1.730 674,934 1.6811 -1.46%
2023-02-24 0 2.050 2.040 2.050 1.990 2.050 150,000 301,620 2.0108 1.689 1.681 1.689 1.639 1.689 182,086 1.6565 1.49%
2023-02-23 0 2.020 1.980 2.020 1.980 2.060 1,028,000 2,053,940 1.9980 1.664 1.631 1.664 1.631 1.697 1,247,899 1.6459 -1.46%
2023-02-22 0 2.050 2.000 2.050 2.000 2.070 598,000 1,208,580 2.0210 1.689 1.648 1.689 1.648 1.705 725,918 1.6649 0.49%
2023-02-21 0 2.040 2.010 2.040 2.000 2.070 512,000 1,029,960 2.0116 1.681 1.656 1.681 1.648 1.705 621,522 1.6572 0.49%
2023-02-20 0 2.030 2.020 2.050 2.000 2.080 370,000 750,180 2.0275 1.672 1.664 1.689 1.648 1.713 449,147 1.6702 1.50%
2023-02-17 0 2.000 1.980 2.020 1.970 2.090 464,000 933,500 2.0119 1.648 1.631 1.664 1.623 1.722 563,254 1.6573 -2.91%
2023-02-16 0 2.060 2.050 2.060 2.010 2.080 130,000 266,660 2.0512 1.697 1.689 1.697 1.656 1.713 157,808 1.6898 2.49%
2023-02-15 0 2.010 2.010 2.040 2.000 2.090 452,000 911,840 2.0173 1.656 1.656 1.681 1.648 1.722 548,687 1.6619 -3.37%
2023-02-14 0 2.080 2.090 2.100 2.030 2.180 1,063,536 2,242,897 2.1089 1.713 1.722 1.730 1.672 1.796 1,291,037 1.7373 8.90%
2023-02-13 0 1.910 1.900 2.000 1.910 2.120 62,000 119,940 1.9345 1.573 1.565 1.648 1.573 1.746 75,262 1.5936 0.00%
2023-02-10 0 1.910 1.870 1.910 1.900 1.920 12,000 22,920 1.9100 1.573 1.540 1.573 1.565 1.582 14,567 1.5734 1.06%
2023-02-09 0 1.890 1.870 1.890 1.920 1.920 14,000 26,880 1.9200 1.557 1.540 1.557 1.582 1.582 16,995 1.5817 -1.56%
2023-02-08 0 1.920 1.870 1.930 1.850 1.950 30,000 56,840 1.8947 1.582 1.540 1.590 1.524 1.606 36,417 1.5608 2.67%
2023-02-07 0 1.870 1.870 1.900 1.800 1.930 82,000 153,200 1.8683 1.540 1.540 1.565 1.483 1.590 99,541 1.5391 -2.60%
2023-02-06 0 1.920 1.900 1.920 1.910 1.920 84,000 160,820 1.9145 1.582 1.565 1.582 1.573 1.582 101,968 1.5772 0.52%
2023-02-03 0 1.910 1.910 1.930 1.900 1.950 128,000 246,240 1.9238 1.573 1.573 1.590 1.565 1.606 155,380 1.5848 0.00%
2023-02-02 0 1.910 1.920 1.950 1.910 1.950 86,000 166,060 1.9309 1.573 1.582 1.606 1.573 1.606 104,396 1.5907 -2.05%
2023-02-01 0 1.950 1.930 1.960 1.930 1.980 76,000 149,060 1.9613 1.606 1.590 1.615 1.590 1.631 92,257 1.6157 1.04%
2023-01-31 0 1.930 1.920 1.950 1.930 1.970 26,000 50,260 1.9331 1.590 1.582 1.606 1.590 1.623 31,562 1.5924 -1.03%
2023-01-30 0 1.950 1.930 1.950 1.940 2.000 172,000 337,700 1.9634 1.606 1.590 1.606 1.598 1.648 208,793 1.6174 -1.52%
2023-01-27 0 1.980 1.950 1.980 1.960 1.980 14,000 27,520 1.9657 1.631 1.606 1.631 1.615 1.631 16,995 1.6193 0.51%
2023-01-26 0 1.970 1.970 2.000 1.950 2.010 88,000 174,860 1.9870 1.623 1.623 1.648 1.606 1.656 106,824 1.6369 1.55%
2023-01-20 0 1.940 1.940 1.950 1.920 1.980 196,000 379,860 1.9381 1.598 1.598 1.606 1.582 1.631 237,926 1.5965 -0.51%
2023-01-19 0 1.950 1.930 1.950 1.930 1.980 152,000 296,140 1.9483 1.606 1.590 1.606 1.590 1.631 184,514 1.6050 -2.50%
2023-01-18 0 2.000 1.980 2.000 1.970 2.100 242,000 487,220 2.0133 1.648 1.631 1.648 1.623 1.730 293,766 1.6585 -1.48%
2023-01-17 0 2.030 2.030 2.040 2.020 2.070 196,000 402,120 2.0516 1.672 1.672 1.681 1.664 1.705 237,926 1.6901 -2.40%
2023-01-16 0 2.080 2.070 2.090 2.080 2.130 94,000 196,900 2.0947 1.713 1.705 1.722 1.713 1.755 114,108 1.7256 0.00%
2023-01-13 0 2.080 2.080 2.110 2.080 2.140 88,000 186,460 2.1189 1.713 1.713 1.738 1.713 1.763 106,824 1.7455 0.00%
2023-01-12 0 2.080 2.080 2.100 2.080 2.150 64,000 135,100 2.1109 1.713 1.713 1.730 1.713 1.771 77,690 1.7390 -2.80%
2023-01-11 0 2.140 2.090 2.140 2.100 2.190 180,000 386,800 2.1489 1.763 1.722 1.763 1.730 1.804 218,504 1.7702 0.00%
2023-01-10 0 2.140 2.120 2.150 2.110 2.220 122,000 261,760 2.1456 1.763 1.746 1.771 1.738 1.829 148,097 1.7675 -3.17%
2023-01-09 0 2.210 2.170 2.210 2.120 2.280 1,082,000 2,371,640 2.1919 1.821 1.788 1.821 1.746 1.878 1,313,451 1.8057 3.76%
2023-01-06 0 2.130 2.070 2.130 2.050 2.130 188,000 394,820 2.1001 1.755 1.705 1.755 1.689 1.755 228,215 1.7300 1.43%
2023-01-05 0 2.100 2.080 2.100 2.080 2.110 200,000 418,500 2.0925 1.730 1.713 1.730 1.713 1.738 242,782 1.7238 -1.41%
2023-01-04 0 2.130 2.110 2.130 2.070 2.130 488,000 1,028,580 2.1077 1.755 1.738 1.755 1.705 1.755 592,388 1.7363 1.43%
2023-01-03 0 2.100 2.080 2.110 2.020 2.170 756,000 1,565,620 2.0709 1.730 1.713 1.738 1.664 1.788 917,716 1.7060 3.96%
2022-12-30 0 2.020 2.000 2.030 1.990 2.020 122,000 244,300 2.0025 1.664 1.648 1.672 1.639 1.664 148,097 1.6496 2.54%
2022-12-29 0 1.970 1.940 1.970 1.920 1.980 134,000 261,100 1.9485 1.623 1.598 1.623 1.582 1.631 162,664 1.6051 -0.51%
2022-12-28 0 1.980 1.980 2.000 1.980 2.040 584,000 1,167,900 1.9998 1.631 1.631 1.648 1.631 1.681 708,923 1.6474 0.51%
2022-12-23 0 1.970 1.950 1.970 1.950 1.970 124,000 242,680 1.9571 1.623 1.606 1.623 1.606 1.623 150,525 1.6122 0.51%
2022-12-22 0 1.960 1.950 1.960 1.930 2.050 796,000 1,558,180 1.9575 1.615 1.606 1.615 1.590 1.689 966,272 1.6126 -3.45%
2022-12-21 0 2.030 2.000 2.040 2.020 2.080 198,000 404,480 2.0428 1.672 1.648 1.681 1.664 1.713 240,354 1.6828 0.50%
2022-12-20 0 2.020 2.000 2.020 1.870 2.030 896,000 1,766,840 1.9719 1.664 1.648 1.664 1.540 1.672 1,087,663 1.6244 7.45%
2022-12-19 0 1.880 1.880 1.910 1.870 1.940 146,000 278,780 1.9095 1.549 1.549 1.573 1.540 1.598 177,231 1.5730 -2.59%
2022-12-16 0 1.930 1.930 1.940 1.930 2.020 608,000 1,199,000 1.9720 1.590 1.590 1.598 1.590 1.664 738,057 1.6245 -3.50%
2022-12-15 0 2.000 1.970 2.010 1.950 2.000 188,000 372,900 1.9835 1.648 1.623 1.656 1.606 1.648 228,215 1.6340 0.00%
2022-12-14 0 2.000 2.000 2.010 1.970 2.020 544,000 1,083,200 1.9912 1.648 1.648 1.656 1.623 1.664 660,367 1.6403 0.00%
2022-12-13 0 2.000 1.990 2.010 1.980 2.010 360,000 720,260 2.0007 1.648 1.639 1.656 1.631 1.656 437,008 1.6482 -0.50%
2022-12-12 0 2.010 2.000 2.010 1.920 2.010 498,000 989,620 1.9872 1.656 1.648 1.656 1.582 1.656 604,527 1.6370 0.50%
2022-12-09 0 2.000 1.990 2.030 1.920 2.020 1,390,000 2,736,140 1.9684 1.648 1.639 1.672 1.582 1.664 1,687,335 1.6216 4.71%
2022-12-08 0 1.910 1.900 1.950 1.800 1.950 1,234,000 2,305,440 1.8683 1.573 1.565 1.606 1.483 1.606 1,497,965 1.5390 5.52%
2022-12-07 0 1.810 1.800 1.820 1.720 1.840 1,020,000 1,844,940 1.8088 1.491 1.483 1.499 1.417 1.516 1,238,188 1.4900 4.62%
2022-12-06 0 1.730 1.720 1.730 1.560 1.750 1,282,000 2,140,880 1.6700 1.425 1.417 1.425 1.285 1.442 1,556,233 1.3757 7.45%
2022-12-05 0 1.910 1.910 1.930 1.910 1.990 1,058,000 2,044,320 1.9322 1.326 1.326 1.340 1.326 1.382 1,523,630 1.3417 -2.55%
2022-12-02 0 1.960 1.940 1.960 1.930 2.000 394,000 767,600 1.9482 1.361 1.347 1.361 1.340 1.389 567,401 1.3528 -1.51%
2022-12-01 0 1.990 1.910 1.990 1.930 2.000 572,000 1,130,660 1.9767 1.382 1.326 1.382 1.340 1.389 823,740 1.3726 0.51%
2022-11-30 0 1.980 1.960 1.990 1.970 2.010 391,008 779,415 1.9933 1.375 1.361 1.382 1.368 1.396 563,092 1.3842 -1.00%
2022-11-29 0 2.000 1.990 2.000 1.970 2.030 742,000 1,486,280 2.0031 1.389 1.382 1.389 1.368 1.410 1,068,557 1.3909 0.00%
2022-11-28 0 2.000 2.000 2.010 1.850 2.020 806,000 1,592,620 1.9760 1.389 1.389 1.396 1.285 1.403 1,160,724 1.3721 2.04%
2022-11-25 0 1.960 1.950 1.960 1.920 1.990 224,000 439,440 1.9618 1.361 1.354 1.361 1.333 1.382 322,583 1.3623 1.03%
2022-11-24 0 1.940 1.920 1.940 1.870 1.940 642,000 1,222,320 1.9039 1.347 1.333 1.347 1.299 1.347 924,547 1.3221 4.86%
2022-11-23 0 1.850 1.850 1.860 1.850 1.860 160,000 296,420 1.8526 1.285 1.285 1.292 1.285 1.292 230,417 1.2865 -1.60%
2022-11-22 0 1.880 1.830 1.880 1.830 1.900 954,000 1,771,500 1.8569 1.305 1.271 1.305 1.271 1.319 1,373,860 1.2894 0.53%
2022-11-21 0 1.870 1.840 1.870 1.840 1.890 244,000 452,720 1.8554 1.299 1.278 1.299 1.278 1.312 351,385 1.2884 -1.06%
2022-11-18 0 1.890 1.850 1.900 1.830 1.930 480,000 905,900 1.8873 1.312 1.285 1.319 1.271 1.340 691,250 1.3105 -2.07%
2022-11-17 0 1.930 1.900 1.930 1.750 1.950 768,000 1,438,300 1.8728 1.340 1.319 1.340 1.215 1.354 1,106,000 1.3005 7.22%
2022-11-16 0 1.800 1.780 1.810 1.670 1.810 672,000 1,167,280 1.7370 1.250 1.236 1.257 1.160 1.257 967,750 1.2062 5.88%
2022-11-15 0 1.700 1.700 1.710 1.630 1.730 552,000 924,260 1.6744 1.180 1.180 1.187 1.132 1.201 794,938 1.1627 3.66%
2022-11-14 0 1.640 1.630 1.650 1.620 1.650 340,000 555,680 1.6344 1.139 1.132 1.146 1.125 1.146 489,635 1.1349 0.61%
2022-11-11 0 1.630 1.620 1.640 1.600 1.650 468,000 757,580 1.6188 1.132 1.125 1.139 1.111 1.146 673,969 1.1241 0.62%
2022-11-10 0 1.620 1.610 1.620 1.580 1.620 48,000 76,060 1.5846 1.125 1.118 1.125 1.097 1.125 69,125 1.1003 1.25%
2022-11-09 0 1.600 1.580 1.610 1.580 1.620 168,000 269,580 1.6046 1.111 1.097 1.118 1.097 1.125 241,938 1.1143 -1.23%
2022-11-08 0 1.620 1.590 1.630 1.600 1.630 204,000 328,700 1.6113 1.125 1.104 1.132 1.111 1.132 293,781 1.1189 -1.22%
2022-11-07 0 1.640 1.600 1.640 1.600 1.650 314,000 507,460 1.6161 1.139 1.111 1.139 1.111 1.146 452,193 1.1222 2.50%
2022-11-04 0 1.600 1.580 1.600 1.560 1.600 256,000 406,980 1.5898 1.111 1.097 1.111 1.083 1.111 368,667 1.1039 2.56%
2022-11-03 0 1.560 1.560 1.600 1.540 1.600 270,000 421,660 1.5617 1.083 1.083 1.111 1.069 1.111 388,828 1.0844 -0.64%
2022-11-02 0 1.570 1.570 1.600 1.570 1.600 34,000 54,140 1.5924 1.090 1.090 1.111 1.090 1.111 48,964 1.1057 0.64%
2022-11-01 0 1.560 1.550 1.600 1.540 1.580 386,000 597,560 1.5481 1.083 1.076 1.111 1.069 1.097 555,880 1.0750 0.00%
2022-10-31 0 1.560 1.510 1.560 1.520 1.590 218,000 339,800 1.5587 1.083 1.049 1.083 1.055 1.104 313,943 1.0824 -2.50%
2022-10-28 0 1.600 1.560 1.600 1.560 1.620 518,000 817,260 1.5777 1.111 1.083 1.111 1.083 1.125 745,974 1.0956 -0.62%
2022-10-27 0 1.610 1.580 1.610 1.590 1.630 342,000 545,320 1.5945 1.118 1.097 1.118 1.104 1.132 492,516 1.1072 -0.62%
2022-10-26 0 1.620 1.600 1.620 1.600 1.630 384,000 617,120 1.6071 1.125 1.111 1.125 1.111 1.132 553,000 1.1159 -0.61%
2022-10-25 0 1.630 1.570 1.630 1.580 1.630 746,000 1,184,120 1.5873 1.132 1.090 1.132 1.097 1.132 1,074,318 1.1022 1.87%
2022-10-24 0 1.600 1.570 1.600 1.560 1.630 1,036,000 1,636,040 1.5792 1.111 1.090 1.111 1.083 1.132 1,491,948 1.0966 -0.62%
2022-10-21 0 1.610 1.590 1.610 1.560 1.620 152,000 243,020 1.5988 1.118 1.104 1.118 1.083 1.125 218,896 1.1102 3.21%
2022-10-20 0 1.560 1.540 1.560 1.540 1.570 1,648,000 2,549,940 1.5473 1.083 1.069 1.083 1.069 1.090 2,373,292 1.0744 -1.27%
2022-10-19 0 1.580 1.570 1.590 1.560 1.630 826,000 1,305,880 1.5810 1.097 1.090 1.104 1.083 1.132 1,189,526 1.0978 -3.07%
2022-10-18 0 1.630 1.600 1.630 1.600 1.680 894,000 1,435,960 1.6062 1.132 1.111 1.132 1.111 1.167 1,287,453 1.1153 -1.81%
2022-10-17 0 1.660 1.630 1.690 1.630 1.680 240,000 393,060 1.6378 1.153 1.132 1.174 1.132 1.167 345,625 1.1372 -0.60%
2022-10-14 0 1.670 1.650 1.670 1.650 1.700 396,000 660,900 1.6689 1.160 1.146 1.160 1.146 1.180 570,281 1.1589 -0.60%
2022-10-13 0 1.680 1.650 1.680 1.650 1.720 314,000 523,420 1.6669 1.167 1.146 1.167 1.146 1.194 452,193 1.1575 -1.18%
2022-10-12 0 1.700 1.680 1.700 1.670 1.730 208,000 353,160 1.6979 1.180 1.167 1.180 1.160 1.201 299,542 1.1790 -0.58%
2022-10-11 0 1.710 1.690 1.720 1.650 1.720 518,000 858,480 1.6573 1.187 1.174 1.194 1.146 1.194 745,974 1.1508 1.18%
2022-10-10 0 1.690 1.650 1.690 1.650 1.730 1,032,000 1,711,520 1.6584 1.174 1.146 1.174 1.146 1.201 1,486,188 1.1516 -0.59%
2022-10-07 0 1.700 1.680 1.710 1.670 1.710 404,000 680,020 1.6832 1.180 1.167 1.187 1.160 1.187 581,802 1.1688 -1.73%
2022-10-06 0 1.730 1.730 1.740 1.690 1.800 452,000 776,360 1.7176 1.201 1.201 1.208 1.174 1.250 650,927 1.1927 -2.81%
2022-10-05 0 1.780 1.770 1.780 1.700 1.780 266,000 465,340 1.7494 1.236 1.229 1.236 1.180 1.236 383,068 1.2148 2.89%
2022-10-03 0 1.730 1.730 1.740 1.700 1.930 1,272,000 2,270,340 1.7849 1.201 1.201 1.208 1.180 1.340 1,831,813 1.2394 -9.42%
2022-09-30 0 1.910 1.870 1.910 1.850 2.100 1,592,000 3,108,880 1.9528 1.326 1.299 1.326 1.285 1.458 2,292,646 1.3560 -2.55%
2022-09-29 0 1.960 1.930 1.970 1.930 2.090 1,088,000 2,178,480 2.0023 1.361 1.340 1.368 1.340 1.451 1,566,834 1.3904 -4.39%
2022-09-28 0 2.050 2.020 2.050 2.020 2.130 10,098,000 21,247,080 2.1041 1.424 1.403 1.424 1.403 1.479 14,542,174 1.4611 -2.84%
2022-09-27 0 2.110 2.080 2.110 2.050 2.150 888,000 1,851,900 2.0855 1.465 1.444 1.465 1.424 1.493 1,278,813 1.4481 0.48%
2022-09-26 0 2.100 2.060 2.100 2.020 2.100 768,000 1,591,300 2.0720 1.458 1.430 1.458 1.403 1.458 1,106,000 1.4388 3.96%
2022-09-23 0 2.020 2.020 2.040 2.000 2.070 342,000 695,980 2.0350 1.403 1.403 1.417 1.389 1.437 492,516 1.4131 0.50%
2022-09-22 0 2.010 2.010 2.060 2.010 2.120 496,000 1,016,700 2.0498 1.396 1.396 1.430 1.396 1.472 714,292 1.4234 -5.19%
2022-09-21 0 2.120 2.100 2.120 2.080 2.120 668,000 1,407,800 2.1075 1.472 1.458 1.472 1.444 1.472 961,990 1.4634 1.92%
2022-09-20 0 2.080 2.050 2.130 2.000 2.100 666,490 1,356,534 2.0353 1.444 1.424 1.479 1.389 1.458 959,815 1.4133 5.58%
2022-09-19 0 1.970 1.970 1.980 1.920 2.010 456,000 903,200 1.9807 1.368 1.368 1.375 1.333 1.396 656,688 1.3754 3.68%
2022-09-16 0 1.900 1.900 1.930 1.900 2.050 704,000 1,392,820 1.9784 1.319 1.319 1.340 1.319 1.424 1,013,833 1.3738 -6.40%
2022-09-15 0 2.030 2.010 2.030 1.870 2.200 1,848,000 3,702,600 2.0036 1.410 1.396 1.410 1.299 1.528 2,661,313 1.3913 14.04%
2022-09-14 0 1.780 1.740 1.780 - - 0 0 - 1.236 1.208 1.236 - - 0 - 0.00%
2022-09-13 0 1.780 1.720 1.790 1.720 1.800 218,000 390,100 1.7894 1.236 1.194 1.243 1.194 1.250 313,943 1.2426 -1.11%
2022-09-09 0 1.800 1.750 1.800 1.780 1.800 38,000 68,180 1.7942 1.250 1.215 1.250 1.236 1.250 54,724 1.2459 0.56%
2022-09-08 0 1.790 1.710 1.790 1.750 1.790 6,000 10,580 1.7633 1.243 1.187 1.243 1.215 1.243 8,641 1.2244 2.29%
2022-09-07 0 1.750 1.750 1.780 1.680 1.750 56,000 95,520 1.7057 1.215 1.215 1.236 1.167 1.215 80,646 1.1844 -2.78%
2022-09-06 0 1.800 1.720 1.820 1.750 1.750 10,000 17,500 1.7500 1.250 1.194 1.264 1.215 1.215 14,401 1.2152 0.00%
2022-09-05 0 1.800 1.750 1.810 - - 0 0 - 1.250 1.215 1.257 - - 0 - 0.00%
2022-09-02 0 1.800 1.750 1.800 1.850 1.850 76,000 140,600 1.8500 1.250 1.215 1.250 1.285 1.285 109,448 1.2846 0.00%
2022-09-01 0 1.800 1.750 1.800 - - 0 0 - 1.250 1.215 1.250 - - 0 - -1.64%
2022-08-31 0 1.830 1.800 1.830 1.750 1.830 58,000 101,660 1.7528 1.271 1.250 1.271 1.215 1.271 83,526 1.2171 0.00%
2022-08-30 0 1.830 1.760 1.830 1.730 1.830 94,000 166,740 1.7738 1.271 1.222 1.271 1.201 1.271 135,370 1.2317 2.81%
2022-08-29 0 1.780 1.770 1.780 1.780 1.820 124,000 223,200 1.8000 1.236 1.229 1.236 1.236 1.264 178,573 1.2499 -2.73%
2022-08-26 0 1.830 1.800 1.830 1.830 1.900 100,000 188,680 1.8868 1.271 1.250 1.271 1.271 1.319 144,010 1.3102 -2.66%
2022-08-25 0 1.880 1.810 1.880 1.800 1.880 12,000 21,760 1.8133 1.305 1.257 1.305 1.250 1.305 17,281 1.2592 4.44%
2022-08-24 0 1.800 1.800 1.850 1.760 1.760 2,000 3,520 1.7600 1.250 1.250 1.285 1.222 1.222 2,880 1.2221 0.00%
2022-08-23 0 1.800 1.750 1.850 1.800 1.810 26,000 46,840 1.8015 1.250 1.215 1.285 1.250 1.257 37,443 1.2510 0.00%
2022-08-22 0 1.800 1.760 1.800 1.800 1.800 2,000 3,600 1.8000 1.250 1.222 1.250 1.250 1.250 2,880 1.2499 0.00%
2022-08-19 0 1.800 1.720 1.860 - - 0 0 - 1.250 1.194 1.292 - - 0 - 0.00%
2022-08-18 0 1.800 1.800 1.850 1.800 1.800 2,000 3,600 1.8000 1.250 1.250 1.285 1.250 1.250 2,880 1.2499 0.00%
2022-08-17 0 1.800 1.700 1.860 - - 0 0 - 1.250 1.180 1.292 - - 0 - 0.00%
2022-08-16 0 1.800 1.700 1.870 - - 0 0 - 1.250 1.180 1.299 - - 0 - 0.00%
2022-08-15 0 1.800 1.720 1.880 - - 0 0 - 1.250 1.194 1.305 - - 0 - 0.00%
2022-08-12 0 1.800 1.800 1.850 - - 0 0 - 1.250 1.250 1.285 - - 0 - 0.00%
2022-08-11 0 1.800 1.800 1.830 1.800 1.880 42,000 76,200 1.8143 1.250 1.250 1.271 1.250 1.305 60,484 1.2598 0.00%
2022-08-10 0 1.800 1.780 1.870 - - 0 0 - 1.250 1.236 1.299 - - 0 - 0.00%
2022-08-09 0 1.800 1.750 1.880 - - 0 0 - 1.250 1.215 1.305 - - 0 - 0.00%
2022-08-08 0 1.800 1.790 1.880 - - 0 0 - 1.250 1.243 1.305 - - 0 - 0.00%
2022-08-05 0 1.800 1.800 1.880 1.800 1.800 4,000 7,200 1.8000 1.250 1.250 1.305 1.250 1.250 5,760 1.2499 0.00%
2022-08-04 0 1.800 1.800 1.830 1.780 1.830 73,480 134,159 1.8258 1.250 1.250 1.271 1.236 1.271 105,819 1.2678 1.12%
2022-08-03 0 1.780 1.710 1.780 1.780 1.780 18,000 32,040 1.7800 1.236 1.187 1.236 1.236 1.236 25,922 1.2360 0.56%
2022-08-02 0 1.770 1.690 1.770 1.770 1.770 2,000 3,540 1.7700 1.229 1.174 1.229 1.229 1.229 2,880 1.2291 -1.12%
2022-08-01 0 1.790 1.780 1.790 1.800 1.850 86,000 158,420 1.8421 1.243 1.236 1.243 1.250 1.285 123,849 1.2791 -1.10%
2022-07-29 0 1.810 1.810 1.830 1.780 1.800 146,000 262,320 1.7967 1.257 1.257 1.271 1.236 1.250 210,255 1.2476 1.12%
2022-07-28 0 1.790 1.770 1.820 1.760 1.800 112,000 200,260 1.7880 1.243 1.229 1.264 1.222 1.250 161,292 1.2416 -0.56%
2022-07-27 0 1.800 1.800 1.810 1.780 1.800 78,000 139,860 1.7931 1.250 1.250 1.257 1.236 1.250 112,328 1.2451 0.56%
2022-07-26 0 1.790 1.740 1.790 1.780 1.820 62,000 110,940 1.7894 1.243 1.208 1.243 1.236 1.264 89,286 1.2425 0.56%
2022-07-25 0 1.780 1.710 1.790 1.690 1.780 602,000 1,018,360 1.6916 1.236 1.187 1.243 1.174 1.236 866,943 1.1747 1.71%
2022-07-22 0 1.750 1.750 1.770 1.750 1.750 6,000 10,500 1.7500 1.215 1.215 1.229 1.215 1.215 8,641 1.2152 -0.57%
2022-07-21 0 1.760 1.710 1.760 1.760 1.760 6,000 10,560 1.7600 1.222 1.187 1.222 1.222 1.222 8,641 1.2221 -1.68%
2022-07-20 0 1.790 1.730 1.790 1.790 1.820 74,000 133,680 1.8065 1.243 1.201 1.243 1.243 1.264 106,568 1.2544 -0.56%
2022-07-19 0 1.800 1.770 1.800 1.760 1.800 878,000 1,560,520 1.7774 1.250 1.229 1.250 1.222 1.250 1,264,412 1.2342 0.56%
2022-07-18 0 1.790 1.750 1.790 1.730 1.810 120,000 213,680 1.7807 1.243 1.215 1.243 1.201 1.257 172,813 1.2365 3.47%
2022-07-15 0 1.730 1.730 1.740 1.710 1.710 30,000 51,300 1.7100 1.201 1.201 1.208 1.187 1.187 43,203 1.1874 -2.26%
2022-07-14 0 1.770 1.780 1.820 1.710 1.780 50,500 87,445 1.7316 1.229 1.236 1.264 1.187 1.236 72,725 1.2024 3.51%
2022-07-13 0 1.710 1.680 1.730 1.620 1.710 80,000 136,540 1.7068 1.187 1.167 1.201 1.125 1.187 115,208 1.1852 3.64%
2022-07-12 0 1.650 1.620 1.660 1.650 1.680 712,000 1,181,960 1.6601 1.146 1.125 1.153 1.146 1.167 1,025,354 1.1527 -1.79%
2022-07-11 0 1.680 1.670 1.700 1.680 1.680 8,000 13,440 1.6800 1.167 1.160 1.180 1.167 1.167 11,521 1.1666 0.00%
2022-07-08 0 1.680 1.680 1.700 1.660 1.730 30,000 50,340 1.6780 1.167 1.167 1.180 1.153 1.201 43,203 1.1652 2.44%
2022-07-07 0 1.640 1.640 1.720 1.630 1.630 4,000 6,520 1.6300 1.139 1.139 1.194 1.132 1.132 5,760 1.1319 0.00%
2022-07-06 0 1.640 1.630 1.720 1.640 1.640 2,000 3,280 1.6400 1.139 1.132 1.194 1.139 1.139 2,880 1.1388 0.00%
2022-07-05 0 1.640 1.630 1.680 1.640 1.700 32,000 52,600 1.6438 1.139 1.132 1.167 1.139 1.180 46,083 1.1414 -2.38%
2022-07-04 0 1.680 1.610 1.680 1.630 1.680 236,000 389,440 1.6502 1.167 1.118 1.167 1.132 1.167 339,865 1.1459 3.07%
2022-06-30 0 1.630 1.610 1.640 1.600 1.640 32,000 51,700 1.6156 1.132 1.118 1.139 1.111 1.139 46,083 1.1219 1.87%
2022-06-29 0 1.600 1.600 1.630 1.560 1.640 42,000 66,500 1.5833 1.111 1.111 1.132 1.083 1.139 60,484 1.0995 -0.62%
2022-06-28 0 1.610 1.610 1.640 1.610 1.610 54,000 86,940 1.6100 1.118 1.118 1.139 1.118 1.118 77,766 1.1180 0.00%
2022-06-27 0 1.610 1.600 1.610 1.600 1.610 108,991 174,475 1.6008 1.118 1.111 1.118 1.111 1.118 156,958 1.1116 -1.83%
2022-06-24 0 1.640 1.620 1.670 1.620 1.640 144,000 233,800 1.6236 1.139 1.125 1.160 1.125 1.139 207,375 1.1274 0.61%
2022-06-23 0 1.630 1.630 1.640 1.630 1.650 18,214 29,720 1.6317 1.132 1.132 1.139 1.132 1.146 26,230 1.1331 -0.61%
2022-06-22 0 1.640 1.630 1.640 1.620 1.640 36,000 58,540 1.6261 1.139 1.132 1.139 1.125 1.139 51,844 1.1292 1.23%
2022-06-21 0 1.620 1.600 1.650 1.600 1.620 30,000 48,380 1.6127 1.125 1.111 1.146 1.111 1.125 43,203 1.1198 0.62%
2022-06-20 0 1.610 1.610 1.630 1.610 1.650 28,000 45,820 1.6364 1.118 1.118 1.132 1.118 1.146 40,323 1.1363 -1.23%
2022-06-17 0 1.630 1.620 1.660 1.600 1.650 148,000 242,760 1.6403 1.132 1.125 1.153 1.111 1.146 213,135 1.1390 -1.21%
2022-06-16 0 1.650 1.650 1.660 1.650 1.650 178,000 293,700 1.6500 1.146 1.146 1.153 1.146 1.146 256,339 1.1458 -1.20%
2022-06-15 0 1.670 1.610 1.670 1.670 1.670 14,000 23,380 1.6700 1.160 1.118 1.160 1.160 1.160 20,161 1.1596 2.45%
2022-06-14 0 1.630 1.600 1.630 - - 0 0 - 1.132 1.111 1.132 - - 0 - 0.00%
2022-06-13 0 1.630 1.600 1.630 1.630 1.630 22,000 35,860 1.6300 1.132 1.111 1.132 1.132 1.132 31,682 1.1319 0.00%
2022-06-10 0 1.630 1.620 1.650 1.620 1.680 20,000 32,760 1.6380 1.132 1.125 1.146 1.125 1.167 28,802 1.1374 -4.68%
2022-06-09 0 1.710 1.610 1.740 1.680 1.710 48,000 81,980 1.7079 1.187 1.118 1.208 1.167 1.187 69,125 1.1860 1.79%
2022-06-08 0 1.680 1.660 1.680 1.660 1.700 252,000 424,560 1.6848 1.167 1.153 1.167 1.153 1.180 362,906 1.1699 1.82%
2022-06-07 0 1.650 1.610 1.660 1.650 1.650 68,000 112,200 1.6500 1.146 1.118 1.153 1.146 1.146 97,927 1.1458 0.00%
2022-06-06 0 1.650 1.640 1.650 1.610 1.650 52,000 84,800 1.6308 1.146 1.139 1.146 1.118 1.146 74,885 1.1324 2.48%
2022-06-02 0 1.610 1.610 1.680 1.610 1.610 46,000 74,060 1.6100 1.118 1.118 1.167 1.118 1.118 66,245 1.1180 0.62%
2022-06-01 0 1.600 1.590 1.640 1.600 1.620 46,000 73,680 1.6017 1.111 1.104 1.139 1.111 1.125 66,245 1.1122 -1.84%
2022-05-31 0 1.630 1.630 1.640 1.630 1.630 22,000 35,860 1.6300 1.132 1.132 1.139 1.132 1.132 31,682 1.1319 -0.61%
2022-05-30 0 1.640 1.640 1.650 1.600 1.650 410,000 672,540 1.6403 1.139 1.139 1.146 1.111 1.146 590,443 1.1390 3.14%
2022-05-27 0 1.590 1.590 1.650 1.580 1.660 142,000 230,840 1.6256 1.104 1.104 1.146 1.097 1.153 204,495 1.1288 -1.24%
2022-05-26 0 1.610 1.600 1.660 1.610 1.610 22,000 35,420 1.6100 1.118 1.111 1.153 1.118 1.118 31,682 1.1180 0.00%
2022-05-25 0 1.610 1.580 1.650 - - 0 0 - 1.118 1.097 1.146 - - 0 - 0.00%
2022-05-24 0 1.610 1.610 1.640 1.590 1.610 12,000 19,120 1.5933 1.118 1.118 1.139 1.104 1.118 17,281 1.1064 0.62%
2022-05-23 0 1.600 1.600 1.640 1.600 1.600 44,000 70,400 1.6000 1.111 1.111 1.139 1.111 1.111 63,365 1.1110 -3.03%
2022-05-20 0 1.650 1.580 1.660 1.590 1.650 16,000 25,920 1.6200 1.146 1.097 1.153 1.104 1.146 23,042 1.1249 4.43%
2022-05-19 0 1.580 1.580 1.590 1.570 1.620 74,000 116,460 1.5738 1.097 1.097 1.104 1.090 1.125 106,568 1.0928 -0.63%
2022-05-18 0 1.590 1.550 1.590 - - 0 0 - 1.104 1.076 1.104 - - 0 - -0.62%
2022-05-17 0 1.600 1.560 1.620 1.560 1.620 18,000 28,640 1.5911 1.111 1.083 1.125 1.083 1.125 25,922 1.1049 -1.84%
2022-05-16 0 1.630 1.580 1.640 - - 0 0 - 1.132 1.097 1.139 - - 0 - -0.61%
2022-05-13 0 1.640 1.600 1.670 1.570 1.690 24,000 38,100 1.5875 1.139 1.111 1.160 1.090 1.174 34,563 1.1024 2.50%
2022-05-12 0 1.600 1.570 1.600 - - 0 0 - 1.111 1.090 1.111 - - 0 - 0.00%
2022-05-11 0 1.600 1.590 1.600 1.590 1.600 60,000 95,500 1.5917 1.111 1.104 1.111 1.104 1.111 86,406 1.1052 0.63%
2022-05-10 0 1.590 1.530 1.600 1.550 1.590 122,000 192,460 1.5775 1.104 1.062 1.111 1.076 1.104 175,693 1.0954 0.00%
2022-05-06 0 1.590 1.590 1.640 1.580 1.640 280,000 449,340 1.6048 1.104 1.104 1.139 1.097 1.139 403,229 1.1144 -4.22%
2022-05-05 0 1.660 1.630 1.660 1.620 1.680 16,000 26,140 1.6338 1.153 1.132 1.153 1.125 1.167 23,042 1.1345 0.00%
2022-05-04 0 1.660 1.650 1.670 1.640 1.660 220,000 364,280 1.6558 1.153 1.146 1.160 1.139 1.153 316,823 1.1498 1.84%
2022-05-03 0 1.630 1.630 1.650 - - 0 0 - 1.132 1.132 1.146 - - 0 - 0.00%
2022-04-29 0 1.630 1.630 1.640 1.620 1.640 140,000 227,640 1.6260 1.132 1.132 1.139 1.125 1.139 201,615 1.1291 0.00%
2022-04-28 0 1.630 1.620 1.640 1.600 1.640 132,000 214,700 1.6265 1.132 1.125 1.139 1.111 1.139 190,094 1.1294 1.87%
2022-04-27 0 1.600 1.570 1.700 - - 0 0 - 1.111 1.090 1.180 - - 0 - 0.00%
2022-04-26 0 1.600 1.600 1.650 1.600 1.600 60,697 97,094 1.5997 1.111 1.111 1.146 1.111 1.111 87,410 1.1108 0.00%
2022-04-25 0 1.600 1.600 1.620 1.600 1.650 294,000 474,500 1.6139 1.111 1.111 1.125 1.111 1.146 423,391 1.1207 -3.03%
2022-04-22 0 1.650 1.650 1.700 1.600 1.700 110,000 180,280 1.6389 1.146 1.146 1.180 1.111 1.180 158,411 1.1380 0.00%
2022-04-21 0 1.650 1.630 1.700 1.650 1.720 66,000 110,000 1.6667 1.146 1.132 1.180 1.146 1.194 95,047 1.1573 -2.94%
2022-04-20 0 1.700 1.650 1.700 1.680 1.720 18,000 30,480 1.6933 1.180 1.146 1.180 1.167 1.194 25,922 1.1758 1.19%
2022-04-19 0 1.680 1.590 1.750 1.680 1.700 58,000 98,080 1.6910 1.167 1.104 1.215 1.167 1.180 83,526 1.1742 0.00%
2022-04-14 0 1.680 1.680 1.730 1.670 1.690 28,000 47,160 1.6843 1.167 1.167 1.201 1.160 1.174 40,323 1.1696 -1.75%
2022-04-13 0 1.710 1.700 1.730 1.650 1.740 136,000 233,100 1.7140 1.187 1.180 1.201 1.146 1.208 195,854 1.1902 2.40%
2022-04-12 0 1.670 1.670 1.690 1.640 1.680 74,000 123,120 1.6638 1.160 1.160 1.174 1.139 1.167 106,568 1.1553 1.83%
2022-04-11 0 1.640 1.610 1.660 1.590 1.670 124,000 201,720 1.6268 1.139 1.118 1.153 1.104 1.160 178,573 1.1296 2.50%
2022-04-08 0 1.600 1.580 1.600 1.530 1.620 130,000 204,020 1.5694 1.111 1.097 1.111 1.062 1.125 187,214 1.0898 1.91%
2022-04-07 0 1.570 1.570 1.630 1.540 1.640 34,000 55,080 1.6200 1.090 1.090 1.132 1.069 1.139 48,964 1.1249 -1.87%
2022-04-06 0 1.600 1.600 1.640 1.600 1.670 290,000 469,320 1.6183 1.111 1.111 1.139 1.111 1.160 417,630 1.1238 -3.03%
2022-04-04 0 1.650 1.650 1.670 1.650 1.700 110,000 184,100 1.6736 1.146 1.146 1.160 1.146 1.180 158,411 1.1622 -1.79%
2022-04-01 0 1.680 1.660 1.690 1.580 1.700 326,000 537,120 1.6476 1.167 1.153 1.174 1.097 1.180 469,474 1.1441 6.33%
2022-03-31 0 1.580 1.550 1.580 1.540 1.580 174,000 270,420 1.5541 1.097 1.076 1.097 1.069 1.097 250,578 1.0792 3.27%
2022-03-30 0 1.530 1.530 1.630 1.510 1.520 34,000 51,520 1.5153 1.062 1.062 1.132 1.049 1.055 48,964 1.0522 -1.29%
2022-03-29 0 1.550 1.550 1.590 1.500 1.550 128,312 197,355 1.5381 1.076 1.076 1.104 1.042 1.076 184,783 1.0680 0.00%
2022-03-28 0 1.550 1.540 1.550 1.530 1.550 72,000 110,920 1.5406 1.076 1.069 1.076 1.062 1.076 103,688 1.0698 -0.64%
2022-03-25 0 1.560 1.560 1.580 1.550 1.580 84,000 131,600 1.5667 1.083 1.083 1.097 1.076 1.097 120,969 1.0879 0.00%
2022-03-24 0 1.560 1.550 1.570 1.520 1.560 138,000 213,280 1.5455 1.083 1.076 1.090 1.055 1.083 198,734 1.0732 0.65%
2022-03-23 0 1.550 1.550 1.570 1.550 1.590 136,000 214,260 1.5754 1.076 1.076 1.090 1.076 1.104 195,854 1.0940 -3.13%
2022-03-22 0 1.600 1.590 1.600 1.500 1.650 480,000 774,820 1.6142 1.111 1.104 1.111 1.042 1.146 691,250 1.1209 0.00%
2022-03-21 0 1.600 1.550 1.600 1.550 1.600 42,100 67,036 1.5923 1.111 1.076 1.111 1.076 1.111 60,628 1.1057 2.56%
2022-03-18 0 1.560 1.520 1.560 1.550 1.580 110,000 171,180 1.5562 1.083 1.055 1.083 1.076 1.097 158,411 1.0806 -2.50%
2022-03-17 0 1.600 1.570 1.610 1.430 1.640 308,000 470,880 1.5288 1.111 1.090 1.118 0.993 1.139 443,552 1.0616 15.11%
2022-03-16 0 1.390 1.390 1.400 1.390 1.470 170,000 238,580 1.4034 0.965 0.965 0.972 0.965 1.021 244,818 0.9745 2.96%
2022-03-15 0 1.350 1.320 1.400 1.350 1.400 530,000 720,340 1.3591 0.937 0.917 0.972 0.937 0.972 763,255 0.9438 -2.17%
2022-03-14 0 1.380 1.380 1.400 1.380 1.400 164,000 226,400 1.3805 0.958 0.958 0.972 0.958 0.972 236,177 0.9586 -4.17%
2022-03-11 0 1.440 1.430 1.440 1.420 1.460 218,000 311,660 1.4296 1.000 0.993 1.000 0.986 1.014 313,943 0.9927 -3.36%
2022-03-10 0 1.490 1.450 1.490 1.430 1.550 172,000 253,680 1.4749 1.035 1.007 1.035 0.993 1.076 247,698 1.0242 2.76%
2022-03-09 0 1.450 1.420 1.450 1.430 1.500 304,000 440,340 1.4485 1.007 0.986 1.007 0.993 1.042 437,792 1.0058 -1.36%
2022-03-08 0 1.470 1.450 1.470 1.430 1.530 450,000 659,420 1.4654 1.021 1.007 1.021 0.993 1.062 648,047 1.0175 -6.37%
2022-03-07 0 1.570 1.530 1.560 1.510 1.600 380,000 584,640 1.5385 1.090 1.062 1.083 1.049 1.111 547,240 1.0683 -4.85%
2022-03-04 0 1.650 1.620 1.650 1.620 1.730 426,000 700,860 1.6452 1.146 1.125 1.146 1.125 1.201 613,484 1.1424 -5.17%
2022-03-03 0 1.740 1.680 1.740 1.660 1.740 146,000 246,060 1.6853 1.208 1.167 1.208 1.153 1.208 210,255 1.1703 2.96%
2022-03-02 0 1.690 1.680 1.690 1.660 1.800 494,000 840,340 1.7011 1.174 1.167 1.174 1.153 1.250 711,412 1.1812 -6.11%
2022-03-01 0 1.800 1.750 1.800 1.740 1.970 788,000 1,444,100 1.8326 1.250 1.215 1.250 1.208 1.368 1,134,802 1.2726 -6.25%
2022-02-28 0 1.920 1.890 1.950 1.850 2.110 944,000 1,824,940 1.9332 1.333 1.312 1.354 1.285 1.465 1,359,458 1.3424 -9.43%
2022-02-25 0 2.120 2.080 2.120 2.020 2.180 1,820,000 3,860,540 2.1212 1.472 1.444 1.472 1.403 1.514 2,620,990 1.4729 4.95%
2022-02-24 0 2.020 2.000 2.020 1.880 2.150 2,062,000 4,076,220 1.9768 1.403 1.389 1.403 1.305 1.493 2,969,495 1.3727 -6.05%
2022-02-23 0 2.150 2.140 2.150 2.080 2.340 1,758,000 3,806,140 2.1650 1.493 1.486 1.493 1.444 1.625 2,531,703 1.5034 -4.02%
2022-02-22 0 2.240 2.220 2.250 1.950 2.400 4,465,100 9,818,372 2.1989 1.555 1.542 1.562 1.354 1.667 6,430,210 1.5269 6.67%
2022-02-21 0 2.100 2.090 2.110 1.750 2.180 3,912,596 7,727,702 1.9751 1.458 1.451 1.465 1.215 1.514 5,634,546 1.3715 20.69%
2022-02-18 0 1.740 1.730 1.750 1.690 1.760 444,000 770,380 1.7351 1.208 1.201 1.215 1.174 1.222 639,406 1.2048 -1.69%
2022-02-17 0 1.770 1.760 1.770 1.640 1.770 940,000 1,617,020 1.7202 1.229 1.222 1.229 1.139 1.229 1,353,698 1.1945 7.93%
2022-02-16 0 1.640 1.620 1.640 1.600 1.710 356,000 584,520 1.6419 1.139 1.125 1.139 1.111 1.187 512,677 1.1401 -0.61%
2022-02-15 0 1.650 1.630 1.650 1.580 1.700 850,000 1,414,240 1.6638 1.146 1.132 1.146 1.097 1.180 1,224,089 1.1553 3.12%
2022-02-14 0 1.600 1.580 1.600 1.450 1.690 1,888,000 2,990,140 1.5838 1.111 1.097 1.111 1.007 1.174 2,718,917 1.0998 12.68%
2022-02-11 0 1.420 1.400 1.420 1.380 1.440 62,000 86,220 1.3906 0.986 0.972 0.986 0.958 1.000 89,286 0.9657 -2.07%
2022-02-10 0 1.450 1.400 1.460 1.420 1.470 194,000 278,260 1.4343 1.007 0.972 1.014 0.986 1.021 279,380 0.9960 -1.36%
2022-02-09 0 1.470 1.430 1.470 1.400 1.470 568,000 810,180 1.4264 1.021 0.993 1.021 0.972 1.021 817,979 0.9905 2.80%
2022-02-08 0 1.430 1.390 1.430 1.300 1.430 896,000 1,217,140 1.3584 0.993 0.965 0.993 0.903 0.993 1,290,333 0.9433 10.85%
2022-02-07 0 1.290 1.300 1.340 1.200 1.300 238,000 301,480 1.2667 0.896 0.903 0.930 0.833 0.903 342,745 0.8796 6.61%
2022-02-04 0 1.210 1.190 1.220 1.210 1.270 42,000 51,880 1.2352 0.840 0.826 0.847 0.840 0.882 60,484 0.8577 2.54%
2022-01-31 0 1.180 1.180 1.200 - - 0 0 - 0.819 0.819 0.833 - - 0 - 0.85%
2022-01-28 0 1.170 1.170 1.200 - - 0 0 - 0.812 0.812 0.833 - - 0 - 0.00%
2022-01-27 0 1.170 1.170 1.210 1.170 1.170 10,000 11,700 1.1700 0.812 0.812 0.840 0.812 0.812 14,401 0.8124 -4.10%
2022-01-26 0 1.220 1.200 1.220 1.200 1.270 24,000 29,280 1.2200 0.847 0.833 0.847 0.833 0.882 34,563 0.8472 3.39%
2022-01-25 0 1.180 1.160 1.190 1.180 1.200 202,000 241,420 1.1951 0.819 0.805 0.826 0.819 0.833 290,901 0.8299 0.00%
2022-01-24 0 1.180 1.150 1.180 1.180 1.180 16,000 18,880 1.1800 0.819 0.799 0.819 0.819 0.819 23,042 0.8194 0.00%
2022-01-21 0 1.180 1.100 1.190 1.180 1.200 48,000 56,680 1.1808 0.819 0.764 0.826 0.819 0.833 69,125 0.8200 0.00%
2022-01-20 0 1.180 1.180 1.200 1.180 1.180 50,000 59,000 1.1800 0.819 0.819 0.833 0.819 0.819 72,005 0.8194 0.00%
2022-01-19 0 1.180 1.180 1.190 1.180 1.200 86,000 102,860 1.1960 0.819 0.819 0.826 0.819 0.833 123,849 0.8305 -0.84%
2022-01-18 0 1.190 1.190 1.200 1.180 1.190 90,000 106,580 1.1842 0.826 0.826 0.833 0.819 0.826 129,609 0.8223 0.85%
2022-01-17 0 1.180 1.160 1.180 1.180 1.190 50,000 59,260 1.1852 0.819 0.805 0.819 0.819 0.826 72,005 0.8230 1.72%
2022-01-14 0 1.160 1.150 1.160 1.170 1.170 60,000 70,200 1.1700 0.805 0.799 0.805 0.812 0.812 86,406 0.8124 0.87%
2022-01-13 0 1.150 1.150 1.180 - - 0 0 - 0.799 0.799 0.819 - - 0 - 0.00%
2022-01-12 0 1.150 1.100 1.190 1.150 1.190 32,000 36,880 1.1525 0.799 0.764 0.826 0.799 0.826 46,083 0.8003 -1.71%
2022-01-11 0 1.170 1.130 1.170 - - 0 0 - 0.812 0.785 0.812 - - 0 - 0.00%
2022-01-10 0 1.170 1.040 1.180 1.170 1.170 6,000 7,020 1.1700 0.812 0.722 0.819 0.812 0.812 8,641 0.8124 0.86%
2022-01-07 0 1.160 1.030 1.190 - - 0 0 - 0.805 0.715 0.826 - - 0 - 0.00%
2022-01-06 0 1.160 1.130 1.200 - - 0 0 - 0.805 0.785 0.833 - - 0 - 0.00%
2022-01-05 0 1.160 1.140 1.190 1.160 1.180 20,000 23,240 1.1620 0.805 0.792 0.826 0.805 0.819 28,802 0.8069 -2.52%
2022-01-04 0 1.190 1.170 1.200 - - 0 0 - 0.826 0.812 0.833 - - 0 - 0.00%
2022-01-03 0 1.190 1.190 1.200 1.190 1.190 8,000 9,520 1.1900 0.826 0.826 0.833 0.826 0.826 11,521 0.8263 -1.65%
2021-12-31 0 1.210 1.140 1.210 1.210 1.210 42,000 50,820 1.2100 0.840 0.792 0.840 0.840 0.840 60,484 0.8402 1.68%
2021-12-30 0 1.190 1.110 1.200 - - 0 0 - 0.826 0.771 0.833 - - 0 - 0.00%
2021-12-29 0 1.190 1.140 1.290 1.170 1.190 62,000 73,220 1.1810 0.826 0.792 0.896 0.812 0.826 89,286 0.8201 4.39%
2021-12-28 0 1.140 1.140 1.200 1.130 1.130 10,000 11,300 1.1300 0.792 0.792 0.833 0.785 0.785 14,401 0.7847 3.64%
2021-12-24 0 1.100 1.020 1.120 - - 0 0 - 0.764 0.708 0.778 - - 0 - 0.00%
2021-12-23 0 1.100 1.040 1.100 1.070 1.100 32,000 34,420 1.0756 0.764 0.722 0.764 0.743 0.764 46,083 0.7469 2.80%
2021-12-22 0 1.070 1.050 1.300 - - 0 0 - 0.743 0.729 0.903 - - 0 - 0.00%
2021-12-21 0 1.070 1.030 1.170 - - 0 0 - 0.743 0.715 0.812 - - 0 - 0.00%
2021-12-20 0 1.070 1.070 1.090 1.070 1.100 32,000 34,340 1.0731 0.743 0.743 0.757 0.743 0.764 46,083 0.7452 -2.73%
2021-12-17 0 1.100 1.050 1.100 - - 0 0 - 0.764 0.729 0.764 - - 0 - 0.00%
2021-12-16 0 1.100 1.070 1.130 - - 0 0 - 0.764 0.743 0.785 - - 0 - 0.00%
2021-12-15 0 1.100 1.050 1.120 1.100 1.120 102,000 112,540 1.1033 0.764 0.729 0.778 0.764 0.778 146,891 0.7661 -0.90%
2021-12-14 0 1.110 1.100 1.110 1.110 1.130 104,000 115,520 1.1108 0.771 0.764 0.771 0.771 0.785 149,771 0.7713 -2.63%
2021-12-13 0 1.140 1.120 1.140 1.120 1.150 98,000 111,380 1.1365 0.792 0.778 0.792 0.778 0.799 141,130 0.7892 0.88%
2021-12-10 0 1.130 1.130 1.150 1.130 1.170 184,000 208,820 1.1349 0.785 0.785 0.799 0.785 0.812 264,979 0.7881 -2.59%
2021-12-09 0 1.160 1.160 1.180 1.140 1.180 104,000 121,440 1.1677 0.805 0.805 0.819 0.792 0.819 149,771 0.8108 -1.69%
2021-12-08 0 1.180 1.170 1.210 1.180 1.250 358,000 428,580 1.1972 0.819 0.812 0.840 0.819 0.868 515,557 0.8313 -4.84%
2021-12-07 0 1.240 1.220 1.240 1.220 1.320 240,000 298,740 1.2448 0.861 0.847 0.861 0.847 0.917 345,625 0.8643 -1.59%
2021-12-06 0 1.380 1.380 1.390 1.360 1.400 914,000 1,257,840 1.3762 0.875 0.875 0.881 0.862 0.888 1,441,613 0.8725 2.22%
2021-12-03 0 1.350 1.350 1.360 1.350 1.400 2,170,000 2,950,300 1.3596 0.856 0.856 0.862 0.856 0.888 3,422,648 0.8620 0.75%
2021-12-02 0 1.340 1.340 1.350 1.320 1.350 234,000 312,300 1.3346 0.850 0.850 0.856 0.837 0.856 369,078 0.8462 0.75%
2021-12-01 0 1.330 1.320 1.330 1.300 1.360 408,000 547,500 1.3419 0.843 0.837 0.843 0.824 0.862 643,521 0.8508 3.10%
2021-11-30 0 1.290 1.290 1.300 1.230 1.300 590,000 746,400 1.2651 0.818 0.818 0.824 0.780 0.824 930,582 0.8021 7.50%
2021-11-29 0 1.200 1.200 1.250 1.170 1.200 110,000 131,700 1.1973 0.761 0.761 0.793 0.742 0.761 173,498 0.7591 0.00%
2021-11-26 0 1.200 1.200 1.230 1.200 1.260 94,000 114,000 1.2128 0.761 0.761 0.780 0.761 0.799 148,262 0.7689 0.00%
2021-11-25 0 1.200 1.200 1.250 - - 0 0 - 0.761 0.761 0.793 - - 0 - 0.00%
2021-11-24 0 1.200 1.200 1.260 1.200 1.260 10,000 12,240 1.2240 0.761 0.761 0.799 0.761 0.799 15,773 0.7760 -0.83%
2021-11-23 0 1.210 1.210 1.260 1.200 1.210 30,000 36,200 1.2067 0.767 0.767 0.799 0.761 0.767 47,318 0.7650 -0.82%
2021-11-22 0 1.220 1.190 1.260 - - 0 0 - 0.773 0.754 0.799 - - 0 - 0.00%
2021-11-19 0 1.220 1.220 1.300 1.210 1.210 10,000 12,100 1.2100 0.773 0.773 0.824 0.767 0.767 15,773 0.7672 1.67%
2021-11-18 0 1.200 1.200 1.220 - - 0 0 - 0.761 0.761 0.773 - - 0 - 0.00%
2021-11-17 0 1.200 1.190 1.250 1.200 1.200 20,000 24,000 1.2000 0.761 0.754 0.793 0.761 0.761 31,545 0.7608 0.84%
2021-11-16 0 1.190 1.190 1.320 1.180 1.220 46,000 55,160 1.1991 0.754 0.754 0.837 0.748 0.773 72,554 0.7603 -2.46%
2021-11-15 0 1.220 1.170 1.220 - - 0 0 - 0.773 0.742 0.773 - - 0 - 0.00%
2021-11-12 0 1.220 1.180 1.250 1.220 1.220 10,000 12,200 1.2200 0.773 0.748 0.793 0.773 0.773 15,773 0.7735 -0.81%
2021-11-11 0 1.230 1.180 1.250 1.210 1.230 28,000 34,320 1.2257 0.780 0.748 0.793 0.767 0.780 44,163 0.7771 0.00%
2021-11-10 0 1.230 1.190 1.230 - - 20,000 23,800 1.1900 0.780 0.754 0.780 - - 31,545 0.7545 0.00%
2021-11-09 0 1.230 1.190 1.250 1.230 1.230 50,000 61,500 1.2300 0.780 0.754 0.793 0.780 0.780 78,863 0.7798 0.00%
2021-11-08 0 1.230 1.180 1.230 - - 0 0 - 0.780 0.748 0.780 - - 0 - 0.00%
2021-11-05 0 1.230 1.170 1.230 1.240 1.250 514,000 637,500 1.2403 0.780 0.742 0.780 0.786 0.793 810,710 0.7863 -0.81%
2021-11-04 0 1.240 1.140 1.230 - - 0 0 - 0.786 0.723 0.780 - - 0 - -0.80%
2021-11-03 0 1.250 1.150 1.280 1.200 1.250 22,000 26,600 1.2091 0.793 0.729 0.812 0.761 0.793 34,700 0.7666 5.04%
2021-11-02 0 1.190 1.140 1.200 - - 2,000 2,380 1.1900 0.754 0.723 0.761 - - 3,155 0.7545 0.00%
2021-11-01 0 1.190 1.140 1.200 - - 0 0 - 0.754 0.723 0.761 - - 0 - 0.00%
2021-10-29 0 1.190 1.150 1.200 1.190 1.200 14,000 16,740 1.1957 0.754 0.729 0.761 0.754 0.761 22,082 0.7581 0.00%
2021-10-28 0 1.190 1.180 1.190 1.190 1.190 4,000 4,760 1.1900 0.754 0.748 0.754 0.754 0.754 6,309 0.7545 1.71%
2021-10-27 0 1.170 1.170 1.200 1.170 1.170 6,000 7,020 1.1700 0.742 0.742 0.761 0.742 0.742 9,464 0.7418 -2.50%
2021-10-26 0 1.200 1.180 1.200 1.200 1.200 50,000 60,000 1.2000 0.761 0.748 0.761 0.761 0.761 78,863 0.7608 0.00%
2021-10-25 0 1.200 1.160 1.200 1.200 1.200 92,000 110,400 1.2000 0.761 0.735 0.761 0.761 0.761 145,108 0.7608 -2.44%
2021-10-22 0 1.230 1.160 1.230 1.230 1.230 52,000 63,960 1.2300 0.780 0.735 0.780 0.780 0.780 82,017 0.7798 0.00%
2021-10-21 0 1.230 1.150 1.230 - - 0 0 - 0.780 0.729 0.780 - - 0 - 0.00%
2021-10-20 0 1.230 1.200 1.230 1.230 1.250 202,000 248,500 1.2302 0.780 0.761 0.780 0.780 0.793 318,606 0.7800 -1.60%
2021-10-19 0 1.250 1.150 1.300 - - 0 0 - 0.793 0.729 0.824 - - 0 - 0.00%
2021-10-18 0 1.250 1.150 1.250 1.250 1.270 44,000 55,080 1.2518 0.793 0.729 0.793 0.793 0.805 69,399 0.7937 -1.57%
2021-10-15 0 1.270 1.250 1.270 1.230 1.300 488,000 601,040 1.2316 0.805 0.793 0.805 0.780 0.824 769,701 0.7809 5.83%
2021-10-12 0 1.200 1.200 1.230 1.200 1.230 584,000 715,820 1.2257 0.761 0.761 0.780 0.761 0.780 921,118 0.7771 -0.83%
2021-10-11 0 1.210 1.200 1.210 1.210 1.220 140,000 170,300 1.2164 0.767 0.761 0.767 0.767 0.773 220,816 0.7712 -0.82%
2021-10-08 0 1.220 1.200 1.220 1.210 1.220 54,000 65,780 1.2181 0.773 0.761 0.773 0.767 0.773 85,172 0.7723 1.67%
2021-10-07 0 1.200 1.200 1.220 1.200 1.220 50,000 60,740 1.2148 0.761 0.761 0.773 0.761 0.773 78,863 0.7702 0.00%
2021-10-06 0 1.200 1.180 1.200 - - 0 0 - 0.761 0.748 0.761 - - 0 - 0.00%
2021-10-05 0 1.200 1.180 1.200 1.190 1.200 60,000 71,860 1.1977 0.761 0.748 0.761 0.754 0.761 94,635 0.7593 -0.83%
2021-10-04 0 1.210 1.210 1.220 1.210 1.230 430,000 524,320 1.2193 0.767 0.767 0.773 0.767 0.780 678,221 0.7731 -0.82%
2021-09-30 0 1.220 1.220 1.230 1.220 1.230 160,000 195,220 1.2201 0.773 0.773 0.780 0.773 0.780 252,361 0.7736 -2.40%
2021-09-29 0 1.250 1.220 1.250 1.200 1.270 620,000 769,760 1.2415 0.793 0.773 0.793 0.761 0.805 977,899 0.7872 0.00%
2021-09-28 0 1.250 1.250 1.270 1.220 1.450 2,808,000 3,686,920 1.3130 0.793 0.793 0.805 0.773 0.919 4,428,938 0.8325 6.84%
2021-09-27 0 1.170 1.150 1.170 1.130 1.170 554,000 640,800 1.1567 0.742 0.729 0.742 0.716 0.742 873,800 0.7333 0.86%
2021-09-24 0 1.160 1.140 1.160 1.120 1.270 304,000 364,660 1.1995 0.735 0.723 0.735 0.710 0.805 479,486 0.7605 3.57%
2021-09-23 0 1.120 1.100 1.170 - - 0 0 - 0.710 0.697 0.742 - - 0 - 0.00%
2021-09-21 0 1.120 1.080 1.180 1.120 1.120 16,000 17,920 1.1200 0.710 0.685 0.748 0.710 0.710 25,236 0.7101 0.00%
2021-09-20 0 1.120 1.100 1.160 1.100 1.120 108,000 120,440 1.1152 0.710 0.697 0.735 0.697 0.710 170,344 0.7070 0.00%
2021-09-17 0 1.120 1.100 1.190 1.120 1.120 44,000 49,280 1.1200 0.710 0.697 0.754 0.710 0.710 69,399 0.7101 1.82%
2021-09-16 0 1.100 1.000 1.200 1.100 1.130 178,000 199,780 1.1224 0.697 0.634 0.761 0.697 0.716 280,752 0.7116 -2.65%
2021-09-15 0 1.130 1.130 1.200 1.110 1.180 10,000 11,240 1.1240 0.716 0.716 0.761 0.704 0.748 15,773 0.7126 -1.74%
2021-09-14 0 1.150 1.120 1.150 1.050 1.180 136,000 154,880 1.1388 0.729 0.710 0.729 0.666 0.748 214,507 0.7220 -4.17%
2021-09-13 0 1.200 1.160 1.200 1.190 1.200 224,000 267,980 1.1963 0.761 0.735 0.761 0.754 0.761 353,306 0.7585 1.69%
2021-09-10 0 1.180 1.150 1.180 1.150 1.200 74,000 85,600 1.1568 0.748 0.729 0.748 0.729 0.761 116,717 0.7334 2.61%
2021-09-09 0 1.150 1.150 1.160 1.150 1.150 200,000 230,000 1.1500 0.729 0.729 0.735 0.729 0.729 315,451 0.7291 0.00%
2021-09-08 0 1.150 1.150 1.160 1.110 1.150 150,000 171,740 1.1449 0.729 0.729 0.735 0.704 0.729 236,589 0.7259 4.55%
2021-09-07 0 1.100 1.100 1.130 1.100 1.140 158,000 175,760 1.1124 0.697 0.697 0.716 0.697 0.723 249,207 0.7053 -3.51%
2021-09-06 0 1.140 1.100 1.140 1.140 1.140 46,000 52,440 1.1400 0.723 0.697 0.723 0.723 0.723 72,554 0.7228 0.00%
2021-09-03 0 1.140 1.130 1.140 1.120 1.140 216,000 243,960 1.1294 0.723 0.716 0.723 0.710 0.723 340,688 0.7161 2.70%
2021-09-02 0 1.110 1.110 1.120 0.960 1.110 468,000 505,420 1.0800 0.704 0.704 0.710 0.609 0.704 738,156 0.6847 3.74%
2021-09-01 0 1.070 1.050 1.080 1.030 1.150 586,000 632,680 1.0797 0.678 0.666 0.685 0.653 0.729 924,273 0.6845 1.90%
2021-08-31 0 1.050 0.990 1.050 0.950 1.050 296,000 288,740 0.9755 0.666 0.628 0.666 0.602 0.666 466,868 0.6185 0.00%
2021-08-30 0 1.050 1.020 1.050 1.050 1.050 58,000 60,900 1.0500 0.666 0.647 0.666 0.666 0.666 91,481 0.6657 2.94%
2021-08-27 0 1.020 1.010 1.060 1.010 1.020 58,000 59,000 1.0172 0.647 0.640 0.672 0.640 0.647 91,481 0.6449 0.99%
2021-08-26 0 1.010 0.950 1.010 - - 0 0 - 0.640 0.602 0.640 - - 0 - 0.00%
2021-08-25 0 1.010 0.950 1.010 - - 0 0 - 0.640 0.602 0.640 - - 0 - 0.00%
2021-08-24 0 1.010 0.950 1.020 - - 0 0 - 0.640 0.602 0.647 - - 0 - 0.00%
2021-08-23 0 1.010 0.950 1.020 - - 0 0 - 0.640 0.602 0.647 - - 0 - 0.00%
2021-08-20 0 1.010 0.950 1.010 - - 0 0 - 0.640 0.602 0.640 - - 0 - -0.98%
2021-08-19 0 1.020 0.980 1.020 - - 0 0 - 0.647 0.621 0.647 - - 0 - 0.00%
2021-08-18 0 1.020 0.950 1.020 1.020 1.020 12,000 12,240 1.0200 0.647 0.602 0.647 0.647 0.647 18,927 0.6467 2.00%
2021-08-17 0 1.000 0.970 1.020 1.000 1.000 20,000 20,000 1.0000 0.634 0.615 0.647 0.634 0.634 31,545 0.6340 1.01%
2021-08-16 0 0.990 0.990 1.020 0.980 1.020 46,000 46,280 1.0061 0.628 0.628 0.647 0.621 0.647 72,554 0.6379 -1.00%
2021-08-13 0 1.000 1.000 1.020 1.000 1.000 10,000 10,000 1.0000 0.634 0.634 0.647 0.634 0.634 15,773 0.6340 0.00%
2021-08-12 0 1.000 1.000 1.060 1.000 1.010 36,000 36,300 1.0083 0.634 0.634 0.672 0.634 0.640 56,781 0.6393 -1.96%
2021-08-11 0 1.020 1.020 1.040 1.020 1.040 40,000 41,000 1.0250 0.647 0.647 0.659 0.647 0.659 63,090 0.6499 -2.86%
2021-08-10 0 1.050 1.000 1.050 1.070 1.090 22,000 23,740 1.0791 0.666 0.634 0.666 0.678 0.691 34,700 0.6842 0.96%
2021-08-09 0 1.040 0.990 1.040 1.010 1.040 212,000 218,640 1.0313 0.659 0.628 0.659 0.640 0.659 334,379 0.6539 7.22%
2021-08-06 0 0.970 0.970 1.080 - - 0 0 - 0.615 0.615 0.685 - - 0 - 1.04%
2021-08-05 0 0.960 0.960 1.080 - - 0 0 - 0.609 0.609 0.685 - - 0 - 1.05%
2021-08-04 0 0.950 0.950 1.090 - - 0 0 - 0.602 0.602 0.691 - - 0 - 0.00%
2021-08-03 0 0.950 0.950 1.090 0.950 0.980 310,000 296,740 0.9572 0.602 0.602 0.691 0.602 0.621 488,950 0.6069 -4.04%
2021-08-02 0 0.990 0.990 1.090 0.990 1.000 32,000 31,980 0.9994 0.628 0.628 0.691 0.628 0.634 50,472 0.6336 0.00%
2021-07-30 0 0.990 0.950 0.990 1.000 1.000 32,000 32,000 1.0000 0.628 0.602 0.628 0.634 0.634 50,472 0.6340 -1.00%
2021-07-29 0 1.000 0.980 1.000 1.000 1.010 44,000 44,100 1.0023 0.634 0.621 0.634 0.634 0.640 69,399 0.6355 -0.99%
2021-07-28 0 1.010 1.000 1.020 1.000 1.010 46,000 46,200 1.0043 0.640 0.634 0.647 0.634 0.640 72,554 0.6368 1.00%
2021-07-27 0 1.000 0.850 1.000 1.000 1.010 774,000 781,220 1.0093 0.634 0.539 0.634 0.634 0.640 1,220,797 0.6399 -1.96%
2021-07-26 0 1.020 1.010 1.050 - - 0 0 - 0.647 0.640 0.666 - - 0 - 0.00%
2021-07-23 0 1.020 1.010 1.020 1.020 1.020 30,000 30,600 1.0200 0.647 0.640 0.647 0.647 0.647 47,318 0.6467 0.00%
2021-07-22 0 1.020 1.020 1.050 1.010 1.020 36,000 36,620 1.0172 0.647 0.647 0.666 0.640 0.647 56,781 0.6449 0.99%
2021-07-21 0 1.010 1.000 1.090 - - 0 0 - 0.640 0.634 0.691 - - 0 - 0.00%
2021-07-20 0 1.010 1.010 1.050 1.000 1.000 16,000 16,000 1.0000 0.640 0.640 0.666 0.634 0.634 25,236 0.6340 1.00%
2021-07-19 0 1.000 1.000 1.050 1.000 1.000 48,000 48,000 1.0000 0.634 0.634 0.666 0.634 0.634 75,708 0.6340 0.00%
2021-07-16 0 1.000 1.000 1.090 1.000 1.000 14,000 14,000 1.0000 0.634 0.634 0.691 0.634 0.634 22,082 0.6340 0.00%
2021-07-15 0 1.000 1.000 1.050 1.000 1.020 66,000 66,400 1.0061 0.634 0.634 0.666 0.634 0.647 104,099 0.6379 0.00%
2021-07-14 0 1.000 1.000 1.070 - - 0 0 - 0.634 0.634 0.678 - - 0 - 0.00%
2021-07-13 0 1.000 1.000 1.050 - - 0 0 - 0.634 0.634 0.666 - - 0 - 1.01%
2021-07-12 0 0.990 0.990 1.060 0.980 1.070 18,000 17,940 0.9967 0.628 0.628 0.672 0.621 0.678 28,391 0.6319 0.00%
2021-07-09 0 0.990 0.990 1.080 0.990 0.990 114,000 112,860 0.9900 0.628 0.628 0.685 0.628 0.628 179,807 0.6277 1.02%
2021-07-08 0 0.980 0.980 1.080 0.980 0.980 26,000 25,480 0.9800 0.621 0.621 0.685 0.621 0.621 41,009 0.6213 -2.00%
2021-07-07 0 1.000 0.980 1.020 1.000 1.020 82,000 82,640 1.0078 0.634 0.621 0.647 0.634 0.647 129,335 0.6390 -2.91%
2021-07-06 0 1.030 1.030 1.060 1.020 1.030 76,000 77,580 1.0208 0.653 0.653 0.672 0.647 0.653 119,872 0.6472 0.00%
2021-07-05 0 1.030 1.030 1.060 1.000 1.030 20,000 20,420 1.0210 0.653 0.653 0.672 0.634 0.653 31,545 0.6473 4.04%
2021-07-02 0 0.990 0.980 1.050 0.990 0.990 4,000 3,960 0.9900 0.628 0.621 0.666 0.628 0.628 6,309 0.6277 -1.00%
2021-06-30 0 1.000 1.000 1.050 1.000 1.000 74,000 74,000 1.0000 0.634 0.634 0.666 0.634 0.634 116,717 0.6340 4.17%
2021-06-29 0 0.960 0.960 0.980 0.930 1.010 256,000 245,680 0.9597 0.609 0.609 0.621 0.590 0.640 403,778 0.6085 -4.95%
2021-06-28 0 1.010 1.000 1.010 - - 0 0 - 0.640 0.634 0.640 - - 0 - 0.00%
2021-06-25 0 1.010 0.940 1.010 1.000 1.010 64,000 64,540 1.0084 0.640 0.596 0.640 0.634 0.640 100,944 0.6394 0.00%
2021-06-24 0 1.010 1.010 1.060 1.010 1.010 32,000 32,320 1.0100 0.640 0.640 0.672 0.640 0.640 50,472 0.6404 0.00%
2021-06-23 0 1.010 1.010 1.050 1.000 1.020 40,000 40,400 1.0100 0.640 0.640 0.666 0.634 0.647 63,090 0.6404 -0.98%
2021-06-22 0 1.020 1.020 1.070 1.020 1.020 44,000 44,880 1.0200 0.647 0.647 0.678 0.647 0.647 69,399 0.6467 0.00%
2021-06-21 0 1.020 1.020 1.080 1.020 1.020 34,000 34,680 1.0200 0.647 0.647 0.685 0.647 0.647 53,627 0.6467 0.00%
2021-06-18 0 1.020 1.020 1.030 - - 0 0 - 0.647 0.647 0.653 - - 0 - 0.00%
2021-06-17 0 1.020 1.020 1.070 - - 0 0 - 0.647 0.647 0.678 - - 0 - 0.00%
2021-06-16 0 1.020 1.000 1.050 1.020 1.020 38,000 38,960 1.0253 0.647 0.634 0.666 0.647 0.647 59,936 0.6500 -1.92%
2021-06-15 0 1.040 1.040 1.090 1.040 1.040 56,000 58,240 1.0400 0.659 0.659 0.691 0.659 0.659 88,326 0.6594 0.00%
2021-06-11 0 1.040 1.040 1.050 1.030 1.040 102,000 105,640 1.0357 0.659 0.659 0.666 0.653 0.659 160,880 0.6566 0.97%
2021-06-10 0 1.030 1.000 1.050 1.000 1.100 130,000 136,860 1.0528 0.653 0.634 0.666 0.634 0.697 205,043 0.6675 5.10%
2021-06-09 0 0.980 0.980 1.000 0.980 0.980 60,000 58,800 0.9800 0.621 0.621 0.634 0.621 0.621 94,635 0.6213 -2.00%
2021-06-08 0 1.000 1.000 1.050 1.000 1.000 252,000 252,000 1.0000 0.634 0.634 0.666 0.634 0.634 397,469 0.6340 0.00%
2021-06-07 0 1.000 0.980 1.000 0.970 1.000 44,000 42,860 0.9741 0.634 0.621 0.634 0.615 0.634 69,399 0.6176 2.04%
2021-06-04 0 0.980 0.980 1.000 0.950 1.010 210,000 208,160 0.9912 0.621 0.621 0.634 0.602 0.640 331,224 0.6285 3.16%
2021-06-03 0 0.950 0.930 1.000 - - 0 0 - 0.602 0.590 0.634 - - 0 - 0.00%
2021-06-02 0 0.950 0.930 1.000 - - 0 0 - 0.602 0.590 0.634 - - 0 - 0.00%
2021-06-01 0 0.950 0.930 0.990 - - 0 0 - 0.602 0.590 0.628 - - 0 - 0.00%
2021-05-31 0 0.950 0.950 1.000 - - 40,000 38,000 0.9500 0.602 0.602 0.634 - - 63,090 0.6023 0.00%
2021-05-28 0 0.950 0.910 0.950 - - 2,000 1,920 0.9600 0.602 0.577 0.602 - - 3,155 0.6087 -1.04%
2021-05-27 0 0.960 0.930 0.970 0.950 1.020 236,000 233,160 0.9880 0.609 0.590 0.615 0.602 0.647 372,233 0.6264 3.23%
2021-05-26 0 0.930 0.890 0.930 - - 0 0 - 0.590 0.564 0.590 - - 0 - 0.00%
2021-05-25 0 0.930 0.890 1.000 - - 0 0 - 0.590 0.564 0.634 - - 0 - 0.00%
2021-05-24 0 0.930 0.890 0.980 - - 0 0 - 0.590 0.564 0.621 - - 0 - 0.00%
2021-05-21 0 0.930 0.930 0.950 0.930 0.930 500,000 465,000 0.9300 0.590 0.590 0.602 0.590 0.590 788,629 0.5896 0.00%
2021-05-20 0 0.930 0.900 0.980 0.930 0.930 10,000 9,300 0.9300 0.590 0.571 0.621 0.590 0.590 15,773 0.5896 0.00%
2021-05-18 0 0.930 0.930 1.000 0.880 1.000 280,000 260,120 0.9290 0.590 0.590 0.634 0.558 0.634 441,632 0.5890 -7.00%
2021-05-17 0 1.000 0.950 1.000 0.950 1.000 224,000 216,220 0.9653 0.634 0.602 0.634 0.602 0.634 353,306 0.6120 7.53%
2021-05-14 0 0.930 0.930 0.940 0.910 0.960 260,000 242,360 0.9322 0.590 0.590 0.596 0.577 0.609 410,087 0.5910 2.20%
2021-05-13 0 0.910 0.910 0.950 0.910 0.910 2,000 1,820 0.9100 0.577 0.577 0.602 0.577 0.577 3,155 0.5770 0.00%
2021-05-12 0 0.910 0.900 0.960 0.910 0.910 20,000 18,200 0.9100 0.577 0.571 0.609 0.577 0.577 31,545 0.5770 0.00%
2021-05-11 0 0.910 0.910 0.920 0.910 0.920 20,000 18,300 0.9150 0.577 0.577 0.583 0.577 0.583 31,545 0.5801 0.00%
2021-05-10 0 0.910 0.890 0.930 0.910 0.920 100,000 91,600 0.9160 0.577 0.564 0.590 0.577 0.583 157,726 0.5808 0.00%
2021-05-07 0 0.910 0.910 0.940 0.900 0.910 64,000 57,860 0.9041 0.577 0.577 0.596 0.571 0.577 100,944 0.5732 0.00%
2021-05-06 0 0.910 0.900 0.910 0.900 0.910 276,000 250,900 0.9091 0.577 0.571 0.577 0.571 0.577 435,323 0.5764 1.11%
2021-05-05 0 0.900 0.850 0.900 0.900 0.900 20,000 18,000 0.9000 0.571 0.539 0.571 0.571 0.571 31,545 0.5706 0.00%
2021-05-04 0 0.900 0.870 0.920 0.870 0.900 54,000 48,120 0.8911 0.571 0.552 0.583 0.552 0.571 85,172 0.5650 3.45%
2021-05-03 0 0.870 0.870 0.890 0.870 0.870 4,000 3,480 0.8700 0.552 0.552 0.564 0.552 0.552 6,309 0.5516 -2.25%
2021-04-30 0 0.890 0.830 0.890 - - 0 0 - 0.564 0.526 0.564 - - 0 - 0.00%
2021-04-29 0 0.890 0.850 0.900 0.890 0.900 300,000 268,800 0.8960 0.564 0.539 0.571 0.564 0.571 473,177 0.5681 4.71%
2021-04-28 0 0.850 0.800 0.920 - - 0 0 - 0.539 0.507 0.583 - - 0 - 0.00%
2021-04-27 0 0.850 0.820 0.850 - - 0 0 - 0.539 0.520 0.539 - - 0 - 0.00%
2021-04-26 0 0.850 0.850 0.920 0.850 0.850 114,000 95,900 0.8412 0.539 0.539 0.583 0.539 0.539 179,807 0.5333 1.19%
2021-04-23 0 0.840 0.840 0.940 - - 0 0 - 0.533 0.533 0.596 - - 0 - 1.20%
2021-04-22 0 0.830 0.830 0.940 - - 0 0 - 0.526 0.526 0.596 - - 0 - 0.00%
2021-04-21 0 0.830 0.820 0.900 0.830 0.830 20,000 16,600 0.8300 0.526 0.520 0.571 0.526 0.526 31,545 0.5262 -3.49%
2021-04-20 0 0.860 0.830 0.950 0.860 0.860 12,000 10,320 0.8600 0.545 0.526 0.602 0.545 0.545 18,927 0.5453 1.18%
2021-04-19 0 0.850 0.830 0.900 - - 0 0 - 0.539 0.526 0.571 - - 0 - 0.00%
2021-04-16 0 0.850 0.850 0.910 0.850 0.850 10,000 8,500 0.8500 0.539 0.539 0.577 0.539 0.539 15,773 0.5389 -4.49%
2021-04-15 0 0.890 0.860 0.880 0.910 0.910 4,000 3,640 0.9100 0.564 0.545 0.558 0.577 0.577 6,309 0.5770 -2.20%
2021-04-14 0 0.910 0.880 0.910 0.900 0.910 180,000 163,420 0.9079 0.577 0.558 0.577 0.571 0.577 283,906 0.5756 0.00%
2021-04-13 0 0.910 0.900 0.940 0.830 0.940 160,000 142,480 0.8905 0.577 0.571 0.596 0.526 0.596 252,361 0.5646 12.35%
2021-04-12 0 0.810 0.810 0.890 0.810 0.900 48,000 42,140 0.8779 0.514 0.514 0.564 0.514 0.571 75,708 0.5566 -8.99%
2021-04-09 0 0.890 0.810 0.890 0.790 0.900 174,000 152,120 0.8743 0.564 0.514 0.564 0.501 0.571 274,443 0.5543 14.10%
2021-04-08 0 0.780 0.780 0.900 0.780 0.880 132,000 110,700 0.8386 0.495 0.495 0.571 0.495 0.558 208,198 0.5317 0.00%
2021-04-07 0 0.780 0.750 0.880 - - 0 0 - 0.495 0.476 0.558 - - 0 - 0.00%
2021-04-01 0 0.780 0.780 0.880 0.770 0.770 30,000 23,700 0.7900 0.495 0.495 0.558 0.488 0.488 47,318 0.5009 -2.50%
2021-03-31 0 0.800 0.800 0.880 0.800 0.800 58,000 46,400 0.8000 0.507 0.507 0.558 0.507 0.507 91,481 0.5072 1.27%
2021-03-30 0 0.790 0.790 0.810 0.790 0.810 10,000 8,020 0.8020 0.501 0.501 0.514 0.501 0.514 15,773 0.5085 -1.25%
2021-03-29 0 0.800 0.760 0.800 - - 0 0 - 0.507 0.482 0.507 - - 0 - 0.00%
2021-03-26 0 0.800 0.750 0.800 0.800 0.800 28,000 22,400 0.8000 0.507 0.476 0.507 0.507 0.507 44,163 0.5072 -1.23%
2021-03-25 0 0.810 0.800 0.810 0.780 0.810 116,000 92,880 0.8007 0.514 0.507 0.514 0.495 0.514 182,962 0.5076 3.85%
2021-03-24 0 0.780 0.780 0.820 0.760 0.780 10,000 7,640 0.7640 0.495 0.495 0.520 0.482 0.495 15,773 0.4844 -2.50%
2021-03-23 0 0.800 0.800 0.820 0.780 0.780 30,000 23,400 0.7800 0.507 0.507 0.520 0.495 0.495 47,318 0.4945 2.56%
2021-03-22 0 0.780 0.780 0.820 0.780 0.780 20,000 15,600 0.7800 0.495 0.495 0.520 0.495 0.495 31,545 0.4945 -2.50%
2021-03-19 0 0.800 0.800 0.850 0.750 0.790 32,000 24,480 0.7650 0.507 0.507 0.539 0.476 0.501 50,472 0.4850 -2.44%
2021-03-18 0 0.820 0.810 0.840 0.760 0.840 58,000 46,620 0.8038 0.520 0.514 0.533 0.482 0.533 91,481 0.5096 -6.82%
2021-03-17 0 0.880 0.850 0.880 - - 0 0 - 0.558 0.539 0.558 - - 0 - 0.00%
2021-03-16 0 0.880 0.830 0.890 0.820 0.890 46,000 38,260 0.8317 0.558 0.526 0.564 0.520 0.564 72,554 0.5273 3.53%
2021-03-15 0 0.850 0.820 0.900 0.850 0.850 2,000 1,700 0.8500 0.539 0.520 0.571 0.539 0.539 3,155 0.5389 0.00%
2021-03-12 0 0.850 0.840 0.880 0.850 0.890 64,000 54,960 0.8588 0.539 0.533 0.558 0.539 0.564 100,944 0.5445 -4.49%
2021-03-11 0 0.890 0.890 0.920 0.840 0.890 46,000 39,900 0.8674 0.564 0.564 0.583 0.533 0.564 72,554 0.5499 3.49%
2021-03-10 0 0.860 0.850 0.930 0.860 0.860 18,000 15,480 0.8600 0.545 0.539 0.590 0.545 0.545 28,391 0.5453 0.00%
2021-03-09 0 0.860 0.840 0.960 0.860 0.870 16,000 13,840 0.8650 0.545 0.533 0.609 0.545 0.552 25,236 0.5484 -2.27%
2021-03-08 0 0.880 0.880 0.900 0.880 0.890 56,000 49,300 0.8804 0.558 0.558 0.571 0.558 0.564 88,326 0.5582 -4.35%
2021-03-05 0 0.920 0.900 0.920 0.920 0.950 22,000 20,460 0.9300 0.583 0.571 0.583 0.583 0.602 34,700 0.5896 -3.16%
2021-03-04 0 0.950 0.920 0.960 0.880 0.990 734,000 703,620 0.9586 0.602 0.583 0.609 0.558 0.628 1,157,707 0.6078 10.47%
2021-03-03 0 0.860 0.860 0.890 0.850 0.860 12,000 10,300 0.8583 0.545 0.545 0.564 0.539 0.545 18,927 0.5442 0.00%
2021-03-02 0 0.860 0.860 0.880 0.850 0.860 200,000 171,700 0.8585 0.545 0.545 0.558 0.539 0.545 315,451 0.5443 0.00%
2021-03-01 0 0.860 0.850 0.890 0.850 0.890 514,000 443,140 0.8621 0.545 0.539 0.564 0.539 0.564 810,710 0.5466 -3.37%
2021-02-26 0 0.890 0.880 0.970 0.820 0.990 310,000 274,540 0.8856 0.564 0.558 0.615 0.520 0.628 488,950 0.5615 -2.20%
2021-02-25 0 0.910 0.900 0.920 0.890 0.990 216,000 200,820 0.9297 0.577 0.571 0.583 0.564 0.628 340,688 0.5895 -4.21%
2021-02-24 0 0.950 0.920 0.950 0.820 0.970 144,000 132,540 0.9204 0.602 0.583 0.602 0.520 0.615 227,125 0.5836 -2.06%
2021-02-23 0 0.970 0.950 0.970 0.950 1.000 352,000 347,000 0.9858 0.615 0.602 0.615 0.602 0.634 555,195 0.6250 -2.02%
2021-02-22 0 0.990 0.990 1.040 0.990 1.070 704,000 731,960 1.0397 0.628 0.628 0.659 0.628 0.678 1,110,389 0.6592 0.00%
2021-02-19 0 0.990 0.970 0.990 1.000 1.010 154,000 154,100 1.0006 0.628 0.615 0.628 0.634 0.640 242,898 0.6344 -1.98%
2021-02-18 0 1.010 1.000 1.010 1.000 1.080 348,000 355,700 1.0221 0.640 0.634 0.640 0.634 0.685 548,885 0.6480 1.00%
2021-02-17 0 1.000 1.000 1.010 0.960 1.020 368,000 367,700 0.9992 0.634 0.634 0.640 0.609 0.647 580,431 0.6335 3.09%
2021-02-16 0 0.970 0.970 1.000 0.930 1.020 426,000 424,760 0.9971 0.615 0.615 0.634 0.590 0.647 671,912 0.6322 4.30%
2021-02-11 0 0.930 0.930 0.950 0.860 1.050 260,000 240,380 0.9245 0.590 0.590 0.602 0.545 0.666 410,087 0.5862 -3.12%
2021-02-10 0 0.960 0.960 0.990 0.950 1.030 624,000 620,840 0.9949 0.609 0.609 0.628 0.602 0.653 984,208 0.6308 -4.95%
2021-02-09 0 1.010 1.000 1.010 0.870 1.140 2,866,000 2,992,740 1.0442 0.640 0.634 0.640 0.552 0.723 4,520,419 0.6620 31.17%
2021-02-08 0 0.770 0.770 0.790 0.760 0.780 304,000 231,160 0.7604 0.488 0.488 0.501 0.482 0.495 479,486 0.4821 -1.28%
2021-02-05 0 0.780 0.780 0.800 0.770 0.780 148,000 114,400 0.7730 0.495 0.495 0.507 0.488 0.495 233,434 0.4901 -2.50%
2021-02-04 0 0.800 0.800 0.860 0.770 0.800 202,000 160,260 0.7934 0.507 0.507 0.545 0.488 0.507 318,606 0.5030 1.27%
2021-02-03 0 0.790 0.780 0.800 0.780 0.810 234,000 186,560 0.7973 0.501 0.495 0.507 0.495 0.514 369,078 0.5055 -3.66%
2021-02-02 0 0.820 0.810 0.820 0.800 0.870 594,000 489,260 0.8237 0.520 0.514 0.520 0.507 0.552 936,891 0.5222 -5.75%
2021-02-01 0 0.870 0.870 0.900 0.830 1.030 734,000 675,920 0.9209 0.552 0.552 0.571 0.526 0.653 1,157,707 0.5838 -13.00%
2021-01-29 0 1.000 1.000 1.030 0.970 1.130 578,000 597,180 1.0332 0.634 0.634 0.653 0.615 0.716 911,655 0.6551 3.09%
2021-01-28 0 0.970 0.950 1.000 0.940 1.200 3,244,000 3,564,540 1.0988 0.615 0.602 0.634 0.596 0.761 5,116,622 0.6967 -3.00%
2021-01-27 0 1.000 1.000 1.010 0.860 1.260 8,520,000 9,423,070 1.1060 0.634 0.634 0.640 0.545 0.799 13,438,231 0.7012 19.05%
2021-01-26 0 0.840 0.840 0.850 0.700 0.840 896,000 700,940 0.7823 0.533 0.533 0.539 0.444 0.533 1,413,222 0.4960 23.53%
2021-01-25 0 0.680 0.670 0.700 0.630 0.680 540,000 359,940 0.6666 0.431 0.425 0.444 0.399 0.431 851,719 0.4226 13.33%
2021-01-22 0 0.600 0.560 0.620 0.550 0.600 210,000 121,720 0.5796 0.380 0.355 0.393 0.349 0.380 331,224 0.3675 9.09%
2021-01-21 0 0.550 0.540 0.560 0.550 0.560 148,000 82,380 0.5566 0.349 0.342 0.355 0.349 0.355 233,434 0.3529 -1.79%
2021-01-20 0 0.560 0.540 0.600 0.540 0.560 44,000 24,560 0.5582 0.355 0.342 0.380 0.342 0.355 69,399 0.3539 3.70%
2021-01-19 0 0.540 0.540 0.550 0.520 0.550 614,000 326,740 0.5321 0.342 0.342 0.349 0.330 0.349 968,436 0.3374 -1.82%
2021-01-18 0 0.550 0.520 0.550 0.530 0.560 192,000 104,500 0.5443 0.349 0.330 0.349 0.336 0.355 302,833 0.3451 1.85%
2021-01-15 0 0.540 0.520 0.540 0.520 0.540 250,000 130,780 0.5231 0.342 0.330 0.342 0.330 0.342 394,314 0.3317 -1.82%
2021-01-14 0 0.550 0.540 0.550 0.520 0.550 78,000 41,480 0.5318 0.349 0.342 0.349 0.330 0.349 123,026 0.3372 0.00%
2021-01-13 0 0.550 0.530 0.560 0.530 0.560 568,000 307,060 0.5406 0.349 0.336 0.355 0.336 0.355 895,882 0.3427 0.00%
2021-01-12 0 0.550 0.540 0.550 0.530 0.560 218,000 118,120 0.5418 0.349 0.342 0.349 0.336 0.355 343,842 0.3435 -3.51%
2021-01-11 0 0.570 0.570 0.590 0.520 0.580 370,000 205,620 0.5557 0.361 0.361 0.374 0.330 0.368 583,585 0.3523 5.56%
2021-01-08 0 0.540 0.530 0.570 0.540 0.560 40,000 21,680 0.5420 0.342 0.336 0.361 0.342 0.355 63,090 0.3436 -5.26%
2021-01-07 0 0.570 0.540 0.570 0.550 0.580 130,000 73,280 0.5637 0.361 0.342 0.361 0.349 0.368 205,043 0.3574 1.79%
2021-01-06 0 0.560 0.560 0.590 0.530 0.600 50,000 28,220 0.5644 0.355 0.355 0.374 0.336 0.380 78,863 0.3578 0.00%
2021-01-05 0 0.560 0.520 0.650 - - 0 0 - 0.355 0.330 0.412 - - 0 - 0.00%
2021-01-04 0 0.560 0.560 0.590 0.550 0.560 18,000 10,040 0.5578 0.355 0.355 0.374 0.349 0.355 28,391 0.3536 -6.67%
2020-12-31 0 0.600 0.600 0.650 - - 0 0 - 0.380 0.380 0.412 - - 0 - 1.69%
2020-12-30 0 0.590 0.560 0.600 0.600 0.600 28,000 16,800 0.6000 0.374 0.355 0.380 0.380 0.380 44,163 0.3804 -1.67%
2020-12-29 0 0.600 0.600 0.680 0.600 0.600 30,000 18,000 0.6000 0.380 0.380 0.431 0.380 0.380 47,318 0.3804 -3.23%
2020-12-28 0 0.620 0.600 0.710 - - 0 0 - 0.393 0.380 0.450 - - 0 - 0.00%
2020-12-24 0 0.620 0.610 0.620 0.610 0.620 40,000 24,700 0.6175 0.393 0.387 0.393 0.387 0.393 63,090 0.3915 0.00%
2020-12-23 0 0.620 0.600 0.700 - - 0 0 - 0.393 0.380 0.444 - - 0 - 0.00%
2020-12-22 0 0.620 0.600 0.710 - - 0 0 - 0.393 0.380 0.450 - - 0 - 0.00%
2020-12-21 0 0.620 0.600 0.690 0.620 0.620 10,000 6,200 0.6200 0.393 0.380 0.437 0.393 0.393 15,773 0.3931 0.00%
2020-12-18 0 0.620 0.620 0.710 - - 0 0 - 0.393 0.393 0.450 - - 0 - 0.00%
2020-12-17 0 0.620 0.620 0.660 - - 0 0 - 0.393 0.393 0.418 - - 0 - 0.00%
2020-12-16 0 0.620 0.620 0.710 0.590 0.600 6,000 3,560 0.5933 0.393 0.393 0.450 0.374 0.380 9,464 0.3762 -6.06%
2020-12-15 0 0.660 0.590 0.710 - - 0 0 - 0.418 0.374 0.450 - - 0 - 0.00%
2020-12-14 0 0.660 0.650 0.660 0.650 0.670 58,000 38,180 0.6583 0.418 0.412 0.418 0.412 0.425 91,481 0.4174 0.00%
2020-12-11 0 0.660 0.650 0.660 0.650 0.660 6,000 3,940 0.6567 0.418 0.412 0.418 0.412 0.418 9,464 0.4163 0.00%
2020-12-10 0 0.660 0.660 0.730 0.650 0.650 10,000 6,500 0.6500 0.418 0.418 0.463 0.412 0.412 15,773 0.4121 0.00%
2020-12-09 0 0.660 0.660 0.700 0.650 0.670 82,000 53,980 0.6583 0.418 0.418 0.444 0.412 0.425 129,335 0.4174 0.00%
2020-12-08 0 0.660 0.660 0.690 0.610 0.850 878,000 619,740 0.7059 0.418 0.418 0.437 0.387 0.539 1,384,832 0.4475 8.20%
2020-12-07 0 0.610 0.580 0.610 0.610 0.610 28,000 17,080 0.6100 0.387 0.368 0.387 0.387 0.387 44,163 0.3867 7.02%
2020-12-04 0 0.570 0.570 0.610 0.570 0.580 20,000 11,580 0.5790 0.361 0.361 0.387 0.361 0.368 31,545 0.3671 0.00%
2020-12-03 0 0.570 0.570 0.600 0.550 0.610 32,000 18,500 0.5781 0.361 0.361 0.380 0.349 0.387 50,472 0.3665 5.56%
2020-12-02 0 0.540 0.540 0.560 0.520 0.540 24,000 12,800 0.5333 0.342 0.342 0.355 0.330 0.342 37,854 0.3381 0.00%
2020-12-01 0 0.540 0.540 0.600 0.520 0.550 20,000 10,920 0.5460 0.342 0.342 0.380 0.330 0.349 31,545 0.3462 -1.82%
2020-11-30 0 0.550 0.550 0.630 - - 0 0 - 0.349 0.349 0.399 - - 0 - 0.00%
2020-11-27 0 0.550 0.540 0.620 - - 0 0 - 0.349 0.342 0.393 - - 0 - 0.00%
2020-11-26 0 0.550 0.550 0.620 0.550 0.550 6,000 3,300 0.5500 0.349 0.349 0.393 0.349 0.349 9,464 0.3487 -3.51%
2020-11-25 0 0.570 0.570 0.620 - - 0 0 - 0.361 0.361 0.393 - - 0 - 0.00%
2020-11-24 0 0.570 0.570 0.590 0.570 0.570 32,000 18,240 0.5700 0.361 0.361 0.374 0.361 0.361 50,472 0.3614 -3.39%
2020-11-23 0 0.590 0.570 0.620 - - 0 0 - 0.374 0.361 0.393 - - 0 - 0.00%
2020-11-20 0 0.590 0.570 0.590 - - 0 0 - 0.374 0.361 0.374 - - 0 - 0.00%
2020-11-19 0 0.590 0.590 0.620 - - 0 0 - 0.374 0.374 0.393 - - 0 - 0.00%
2020-11-18 0 0.590 0.590 0.610 0.580 0.620 104,000 62,380 0.5998 0.374 0.374 0.387 0.368 0.393 164,035 0.3803 5.36%
2020-11-17 0 0.560 0.560 0.660 0.560 0.560 30,000 16,800 0.5600 0.355 0.355 0.418 0.355 0.355 47,318 0.3550 0.00%
2020-11-16 0 0.560 0.560 0.660 0.560 0.560 2,000 1,120 0.5600 0.355 0.355 0.418 0.355 0.355 3,155 0.3550 0.00%
2020-11-13 0 0.560 0.560 0.660 0.560 0.600 90,000 51,900 0.5767 0.355 0.355 0.418 0.355 0.380 141,953 0.3656 0.00%
2020-11-12 0 0.560 0.560 0.600 0.560 0.560 30,000 16,800 0.5600 0.355 0.355 0.380 0.355 0.355 47,318 0.3550 -3.45%
2020-11-11 0 0.580 0.580 0.620 0.560 0.590 98,000 56,320 0.5747 0.368 0.368 0.393 0.355 0.374 154,571 0.3644 -3.33%
2020-11-10 0 0.600 0.580 0.610 0.570 0.600 68,000 39,780 0.5850 0.380 0.368 0.387 0.361 0.380 107,253 0.3709 5.26%
2020-11-09 0 0.570 0.570 0.610 0.550 0.570 88,000 49,160 0.5586 0.361 0.361 0.387 0.349 0.361 138,799 0.3542 -1.72%
2020-11-06 0 0.580 0.580 0.620 - - 0 0 - 0.368 0.368 0.393 - - 0 - 0.00%
2020-11-05 0 0.580 0.580 0.620 - - 0 0 - 0.368 0.368 0.393 - - 0 - 0.00%
2020-11-04 0 0.580 0.580 0.630 - - 0 0 - 0.368 0.368 0.399 - - 0 - 0.00%
2020-11-03 0 0.580 0.580 0.620 - - 0 0 - 0.368 0.368 0.393 - - 0 - 0.00%
2020-11-02 0 0.580 0.580 0.620 - - 0 0 - 0.368 0.368 0.393 - - 0 - 0.00%
2020-10-30 0 0.580 0.580 0.610 0.580 0.580 12,000 6,960 0.5800 0.368 0.368 0.387 0.368 0.368 18,927 0.3677 -4.92%
2020-10-29 0 0.610 0.580 0.610 - - 0 0 - 0.387 0.368 0.387 - - 0 - 0.00%
2020-10-28 0 0.610 0.580 0.610 - - 0 0 - 0.387 0.368 0.387 - - 0 - -1.61%
2020-10-27 0 0.620 0.580 0.620 0.600 0.620 4,000 2,440 0.6100 0.393 0.368 0.393 0.380 0.393 6,309 0.3867 3.33%
2020-10-23 0 0.600 0.580 0.630 - - 0 0 - 0.380 0.368 0.399 - - 0 - 0.00%
2020-10-22 0 0.600 0.560 0.690 - - 0 0 - 0.380 0.355 0.437 - - 0 - 0.00%
2020-10-21 0 0.600 0.600 0.690 0.590 0.600 74,000 44,300 0.5986 0.380 0.380 0.437 0.374 0.380 116,717 0.3796 0.00%
2020-10-20 0 0.600 0.600 0.690 - - 0 0 - 0.380 0.380 0.437 - - 0 - 0.00%
2020-10-19 0 0.600 0.570 0.630 0.600 0.600 24,000 14,400 0.6000 0.380 0.361 0.399 0.380 0.380 37,854 0.3804 0.00%
2020-10-16 0 0.600 0.590 0.600 0.600 0.600 36,000 21,320 0.5922 0.380 0.374 0.380 0.380 0.380 56,781 0.3755 -1.64%
2020-10-15 0 0.610 0.590 0.610 0.610 0.610 8,000 4,880 0.6100 0.387 0.374 0.387 0.387 0.387 12,618 0.3867 -3.17%
2020-10-14 0 0.630 0.600 0.630 - - 550 286 0.5200 0.399 0.380 0.399 - - 867 0.3297 0.00%
2020-10-12 0 0.630 0.620 0.630 0.620 0.630 16,000 10,020 0.6263 0.399 0.393 0.399 0.393 0.399 25,236 0.3971 0.00%
2020-10-09 0 0.630 0.600 0.630 0.630 0.630 10,050 6,333 0.6301 0.399 0.380 0.399 0.399 0.399 15,851 0.3995 5.00%
2020-10-08 0 0.600 0.580 0.690 0.600 0.600 30,000 18,000 0.6000 0.380 0.368 0.437 0.380 0.380 47,318 0.3804 0.00%
2020-10-07 0 0.600 0.600 0.610 0.600 0.610 10,000 6,060 0.6060 0.380 0.380 0.387 0.380 0.387 15,773 0.3842 0.00%
2020-10-06 0 0.600 0.600 0.660 0.600 0.600 54,000 32,400 0.6000 0.380 0.380 0.418 0.380 0.380 85,172 0.3804 0.00%
2020-10-05 0 0.600 0.600 0.690 0.600 0.610 130,000 78,300 0.6023 0.380 0.380 0.437 0.380 0.387 205,043 0.3819 -3.23%
2020-09-30 0 0.620 0.610 0.620 - - 0 0 - 0.393 0.387 0.393 - - 0 - 0.00%
2020-09-29 0 0.620 0.620 0.690 - - 0 0 - 0.393 0.393 0.437 - - 0 - 0.00%
2020-09-28 0 0.620 0.610 0.700 0.620 0.620 10,000 6,200 0.6200 0.393 0.387 0.444 0.393 0.393 15,773 0.3931 -1.59%
2020-09-25 0 0.630 0.630 0.660 0.630 0.630 2,000 1,260 0.6300 0.399 0.399 0.418 0.399 0.399 3,155 0.3994 0.00%
2020-09-24 0 0.630 0.620 0.660 - - 0 0 - 0.399 0.393 0.418 - - 0 - 0.00%
2020-09-23 0 0.630 0.620 0.660 0.630 0.630 50,000 31,500 0.6300 0.399 0.393 0.418 0.399 0.399 78,863 0.3994 1.61%
2020-09-22 0 0.620 0.620 0.660 0.620 0.660 24,000 15,580 0.6492 0.393 0.393 0.418 0.393 0.418 37,854 0.4116 -3.12%
2020-09-21 0 0.640 0.640 0.700 - - 0 0 - 0.406 0.406 0.444 - - 0 - 0.00%
2020-09-18 0 0.640 0.620 0.690 - - 0 0 - 0.406 0.393 0.437 - - 0 - 0.00%
2020-09-17 0 0.640 0.630 0.690 - - 0 0 - 0.406 0.399 0.437 - - 0 - 0.00%
2020-09-16 0 0.640 0.640 0.670 - - 0 0 - 0.406 0.406 0.425 - - 0 - 0.00%
2020-09-15 0 0.640 0.630 0.680 0.640 0.640 38,000 24,320 0.6400 0.406 0.399 0.431 0.406 0.406 59,936 0.4058 -3.03%
2020-09-14 0 0.660 0.640 0.680 0.660 0.680 50,000 33,520 0.6704 0.418 0.406 0.431 0.418 0.431 78,863 0.4250 0.00%
2020-09-11 0 0.660 0.660 0.700 - - 0 0 - 0.418 0.418 0.444 - - 0 - 1.54%
2020-09-10 0 0.650 0.650 0.690 0.650 0.710 114,000 76,200 0.6684 0.412 0.412 0.437 0.412 0.450 179,807 0.4238 0.00%
2020-09-09 0 0.650 0.640 0.660 0.600 0.650 280,000 175,760 0.6277 0.412 0.406 0.418 0.380 0.412 441,632 0.3980 -2.99%
2020-09-08 0 0.670 0.660 0.680 0.680 0.680 12,000 8,160 0.6800 0.425 0.418 0.431 0.431 0.431 18,927 0.4311 -1.47%
2020-09-07 0 0.680 0.680 0.700 0.680 0.680 6,000 4,080 0.6800 0.431 0.431 0.444 0.431 0.431 9,464 0.4311 0.00%
2020-09-04 0 0.680 0.660 0.680 0.660 0.720 68,000 47,060 0.6921 0.431 0.418 0.431 0.418 0.456 107,253 0.4388 -4.23%
2020-09-03 0 0.710 0.680 0.710 0.660 0.720 140,000 96,240 0.6874 0.450 0.431 0.450 0.418 0.456 220,816 0.4358 7.58%
2020-09-02 0 0.660 0.660 0.670 - - 0 0 - 0.418 0.418 0.425 - - 0 - 0.00%
2020-09-01 0 0.660 0.650 0.660 0.660 0.660 44,000 29,040 0.6600 0.418 0.412 0.418 0.418 0.418 69,399 0.4184 -2.94%
2020-08-31 0 0.680 0.650 0.680 - - 20,000 13,600 0.6800 0.431 0.412 0.431 - - 31,545 0.4311 0.00%
2020-08-28 0 0.680 0.650 0.680 0.660 0.680 76,000 51,400 0.6763 0.431 0.412 0.431 0.418 0.431 119,872 0.4288 1.49%
2020-08-27 0 0.670 0.660 0.690 0.650 0.700 160,000 106,020 0.6626 0.425 0.418 0.437 0.412 0.444 252,361 0.4201 -2.90%
2020-08-26 0 0.690 0.670 0.690 - - 0 0 - 0.437 0.425 0.437 - - 0 - 0.00%
2020-08-25 0 0.690 0.670 0.690 0.690 0.690 6,000 4,140 0.6900 0.437 0.425 0.437 0.437 0.437 9,464 0.4375 0.00%
2020-08-24 0 0.690 0.690 0.710 0.660 0.690 86,000 58,180 0.6765 0.437 0.437 0.450 0.418 0.437 135,644 0.4289 -1.43%
2020-08-21 0 0.700 0.650 0.700 - - 0 0 - 0.444 0.412 0.444 - - 0 - 0.00%
2020-08-20 0 0.700 0.650 0.700 - - 0 0 - 0.444 0.412 0.444 - - 0 - 0.00%
2020-08-19 0 0.700 0.660 0.700 0.700 0.700 14,000 9,800 0.7000 0.444 0.418 0.444 0.444 0.444 22,082 0.4438 0.00%
2020-08-18 0 0.700 0.690 0.700 0.660 0.720 252,000 175,060 0.6947 0.444 0.437 0.444 0.418 0.456 397,469 0.4404 6.06%
2020-08-17 0 0.660 0.660 0.720 0.660 0.660 102,500 67,700 0.6605 0.418 0.418 0.456 0.418 0.418 161,669 0.4188 -2.94%
2020-08-14 0 0.680 0.680 0.730 0.680 0.680 18,000 12,240 0.6800 0.431 0.431 0.463 0.431 0.431 28,391 0.4311 0.00%
2020-08-13 0 0.680 0.680 0.720 0.660 0.700 136,000 93,120 0.6847 0.431 0.431 0.456 0.418 0.444 214,507 0.4341 -2.86%
2020-08-12 0 0.700 0.670 0.730 0.670 0.700 244,000 164,040 0.6723 0.444 0.425 0.463 0.425 0.444 384,851 0.4262 0.00%
2020-08-11 0 0.700 0.690 0.700 0.700 0.700 32,000 22,400 0.7000 0.444 0.437 0.444 0.444 0.444 50,472 0.4438 0.00%
2020-08-10 0 0.700 0.700 0.720 0.700 0.710 102,000 71,440 0.7004 0.444 0.444 0.456 0.444 0.450 160,880 0.4441 -2.78%
2020-08-07 0 0.720 0.710 0.750 0.700 0.770 488,000 359,300 0.7363 0.456 0.450 0.476 0.444 0.488 769,701 0.4668 -5.26%
2020-08-06 0 0.760 0.730 0.800 - - 0 0 - 0.482 0.463 0.507 - - 0 - 0.00%
2020-08-05 0 0.760 0.760 0.800 0.730 0.760 66,000 49,740 0.7536 0.482 0.482 0.507 0.463 0.482 104,099 0.4778 4.11%
2020-08-04 0 0.730 0.720 0.730 0.710 0.740 156,000 114,880 0.7364 0.463 0.456 0.463 0.450 0.469 246,052 0.4669 -6.41%
2020-08-03 0 0.780 0.730 0.780 0.730 0.800 232,000 177,440 0.7648 0.495 0.463 0.495 0.463 0.507 365,924 0.4849 -2.50%
2020-07-31 0 0.800 0.790 0.800 0.760 0.800 150,000 116,120 0.7741 0.507 0.501 0.507 0.482 0.507 236,589 0.4908 2.56%
2020-07-30 0 0.780 0.770 0.780 0.770 0.800 70,000 55,420 0.7917 0.495 0.488 0.495 0.488 0.507 110,408 0.5020 1.30%
2020-07-29 0 0.770 0.760 0.790 0.740 0.820 404,000 308,780 0.7643 0.488 0.482 0.501 0.469 0.520 637,212 0.4846 1.32%
2020-07-28 0 0.760 0.760 0.780 0.760 0.800 122,000 95,860 0.7857 0.482 0.482 0.495 0.482 0.507 192,425 0.4982 -2.56%
2020-07-27 0 0.780 0.780 0.820 0.780 0.890 332,100 276,500 0.8326 0.495 0.495 0.520 0.495 0.564 523,807 0.5279 -6.02%
2020-07-24 0 0.830 0.800 0.830 0.780 0.930 604,000 509,260 0.8431 0.526 0.507 0.526 0.495 0.590 952,663 0.5346 -6.74%
2020-07-23 0 0.890 0.890 0.900 0.860 1.110 1,402,300 1,318,871 0.9405 0.564 0.564 0.571 0.545 0.704 2,211,788 0.5963 -15.24%
2020-07-22 0 1.050 1.050 1.060 0.680 1.150 6,616,000 6,738,000 1.0184 0.666 0.666 0.672 0.431 0.729 10,435,133 0.6457 69.35%
2020-07-21 0 0.620 0.620 0.680 0.620 0.620 20,000 12,400 0.6200 0.393 0.393 0.431 0.393 0.393 31,545 0.3931 0.00%
2020-07-20 0 0.620 0.620 0.680 0.620 0.620 10,000 6,200 0.6200 0.393 0.393 0.431 0.393 0.393 15,773 0.3931 -1.59%
2020-07-17 0 0.630 0.630 0.680 0.590 0.630 150,000 91,700 0.6113 0.399 0.399 0.431 0.374 0.399 236,589 0.3876 0.00%
2020-07-16 0 0.630 0.620 0.680 - - 0 0 - 0.399 0.393 0.431 - - 0 - 0.00%
2020-07-15 0 0.630 0.630 0.780 0.620 0.660 24,000 15,160 0.6317 0.399 0.399 0.495 0.393 0.418 37,854 0.4005 -4.55%
2020-07-14 0 0.660 0.660 0.780 0.660 0.660 2,000 1,320 0.6600 0.418 0.418 0.495 0.418 0.418 3,155 0.4184 0.00%
2020-07-13 0 0.660 0.660 0.780 0.650 0.660 122,000 80,400 0.6590 0.418 0.418 0.495 0.412 0.418 192,425 0.4178 0.00%
2020-07-10 0 0.660 0.660 0.680 0.660 0.660 10,000 6,600 0.6600 0.418 0.418 0.431 0.418 0.418 15,773 0.4184 -2.94%
2020-07-09 0 0.680 0.660 0.760 0.660 0.680 124,000 83,620 0.6744 0.431 0.418 0.482 0.418 0.431 195,580 0.4275 -1.45%
2020-07-08 0 0.690 0.670 0.690 0.660 0.690 102,000 69,020 0.6767 0.437 0.425 0.437 0.418 0.437 160,880 0.4290 -1.43%
2020-07-07 0 0.700 0.660 0.700 - - 0 0 - 0.444 0.418 0.444 - - 0 - 0.00%
2020-07-06 0 0.700 0.660 0.700 - - 0 0 - 0.444 0.418 0.444 - - 0 - 0.00%
2020-07-03 0 0.700 0.650 0.700 - - 0 0 - 0.444 0.412 0.444 - - 0 - -1.41%
2020-07-02 0 0.710 0.690 0.710 - - 0 0 - 0.450 0.437 0.450 - - 0 - 0.00%
2020-06-30 0 0.710 0.700 0.730 - - 0 0 - 0.450 0.444 0.463 - - 0 - 0.00%
2020-06-29 0 0.710 0.700 0.710 0.700 0.710 72,000 51,060 0.7092 0.450 0.444 0.450 0.444 0.450 113,563 0.4496 5.97%
2020-06-26 0 0.670 0.670 0.690 0.670 0.670 2,400 1,631 0.6796 0.425 0.425 0.437 0.425 0.425 3,785 0.4309 1.52%
2020-06-24 0 0.660 0.600 0.670 - - 0 0 - 0.418 0.380 0.425 - - 0 - 0.00%
2020-06-23 0 0.660 0.600 0.700 - - 0 0 - 0.418 0.380 0.444 - - 0 - 0.00%
2020-06-22 0 0.660 0.640 0.700 - - 0 0 - 0.418 0.406 0.444 - - 0 - 0.00%
2020-06-19 0 0.660 0.610 0.700 - - 0 0 - 0.418 0.387 0.444 - - 0 - 0.00%
2020-06-18 0 0.660 0.660 0.710 0.660 0.660 38,000 25,080 0.6600 0.418 0.418 0.450 0.418 0.418 59,936 0.4184 0.00%
2020-06-17 0 0.660 0.660 0.690 0.650 0.650 2,000 1,300 0.6500 0.418 0.418 0.437 0.412 0.412 3,155 0.4121 -1.49%
2020-06-16 0 0.670 0.640 0.710 - - 0 0 - 0.425 0.406 0.450 - - 0 - 0.00%
2020-06-15 0 0.670 0.610 0.670 - - 0 0 - 0.425 0.387 0.425 - - 0 - -1.47%
2020-06-12 0 0.680 0.670 0.680 0.680 0.680 24,000 16,320 0.6800 0.431 0.425 0.431 0.431 0.431 37,854 0.4311 -1.45%
2020-06-11 0 0.690 0.670 0.730 0.690 0.690 8,000 5,520 0.6900 0.437 0.425 0.463 0.437 0.437 12,618 0.4375 0.00%
2020-06-10 0 0.690 0.670 0.750 - - 0 0 - 0.437 0.425 0.476 - - 0 - 0.00%
2020-06-09 0 0.690 0.670 0.750 - - 0 0 - 0.437 0.425 0.476 - - 0 - 0.00%
2020-06-08 0 0.690 0.670 0.750 - - 0 0 - 0.437 0.425 0.476 - - 0 - 0.00%
2020-06-05 0 0.690 0.670 0.730 - - 0 0 - 0.437 0.425 0.463 - - 0 - 0.00%
2020-06-04 0 0.690 0.670 0.730 - - 0 0 - 0.437 0.425 0.463 - - 0 - 0.00%
2020-06-03 0 0.690 0.690 0.730 0.690 0.710 30,000 20,900 0.6967 0.437 0.437 0.463 0.437 0.450 47,318 0.4417 1.47%
2020-06-02 0 0.680 0.660 0.710 0.680 0.680 10,000 6,800 0.6800 0.431 0.418 0.450 0.431 0.431 15,773 0.4311 0.00%
2020-06-01 0 0.680 0.680 0.750 0.650 0.680 70,000 46,960 0.6709 0.431 0.431 0.476 0.412 0.431 110,408 0.4253 6.25%
2020-05-29 0 0.640 0.670 0.710 0.610 0.610 6,000 4,060 0.6767 0.406 0.425 0.450 0.387 0.387 9,464 0.4290 -9.86%
2020-05-28 0 0.710 0.690 0.710 0.680 0.710 44,000 30,940 0.7032 0.450 0.437 0.450 0.431 0.450 69,399 0.4458 0.00%
2020-05-27 0 0.710 0.710 0.800 0.710 0.710 12,000 8,520 0.7100 0.450 0.450 0.507 0.450 0.450 18,927 0.4501 -2.74%
2020-05-26 0 0.730 0.720 0.800 - - 0 0 - 0.463 0.456 0.507 - - 0 - 0.00%
2020-05-25 0 0.730 0.730 0.740 0.720 0.780 56,000 42,040 0.7507 0.463 0.463 0.469 0.456 0.495 88,326 0.4760 -6.41%
2020-05-22 0 0.780 0.780 0.820 0.780 0.780 8,000 6,240 0.7800 0.495 0.495 0.520 0.495 0.495 12,618 0.4945 -4.88%
2020-05-21 0 0.820 0.780 0.820 0.820 0.820 14,000 11,480 0.8200 0.520 0.495 0.520 0.520 0.520 22,082 0.5199 2.50%
2020-05-20 0 0.800 0.800 0.820 0.800 0.800 14,000 11,200 0.8000 0.507 0.507 0.520 0.507 0.507 22,082 0.5072 3.90%
2020-05-19 0 0.770 0.770 0.800 - - 0 0 - 0.488 0.488 0.507 - - 0 - 2.67%
2020-05-18 0 0.750 0.750 0.790 0.750 0.750 4,000 3,000 0.7500 0.476 0.476 0.501 0.476 0.476 6,309 0.4755 -1.32%
2020-05-15 0 0.760 0.750 0.830 - - 0 0 - 0.482 0.476 0.526 - - 0 - 0.00%
2020-05-14 0 0.760 0.760 0.830 0.750 0.760 10,000 7,520 0.7520 0.482 0.482 0.526 0.476 0.482 15,773 0.4768 1.33%
2020-05-13 0 0.750 0.740 0.880 0.750 0.800 174,000 131,560 0.7561 0.476 0.469 0.558 0.476 0.507 274,443 0.4794 -14.77%
2020-05-12 0 0.880 0.800 0.880 0.890 0.890 20,000 17,800 0.8900 0.558 0.507 0.558 0.564 0.564 31,545 0.5643 -1.12%
2020-05-11 0 0.890 0.800 0.890 0.800 0.910 74,000 62,960 0.8508 0.564 0.507 0.564 0.507 0.577 116,717 0.5394 14.10%
2020-05-08 0 0.780 0.650 0.940 - - 0 0 - 0.495 0.412 0.596 - - 0 - 0.00%
2020-05-07 0 0.780 0.730 0.780 - - 0 0 - 0.495 0.463 0.495 - - 0 - 0.00%
2020-05-06 0 0.780 0.780 0.840 - - 0 0 - 0.495 0.495 0.533 - - 0 - 0.00%
2020-05-05 0 0.780 0.650 0.990 - - 0 0 - 0.495 0.412 0.628 - - 0 - 0.00%
2020-05-04 0 0.780 0.610 0.850 - - 0 0 - 0.495 0.387 0.539 - - 0 - 0.00%
2020-04-29 0 0.780 0.780 0.850 - - 0 0 - 0.495 0.495 0.539 - - 0 - 0.00%
2020-04-28 0 0.780 0.700 0.850 - - 0 0 - 0.495 0.444 0.539 - - 0 - 0.00%
2020-04-27 0 0.780 0.780 0.810 - - 0 0 - 0.495 0.495 0.514 - - 0 - 0.00%
2020-04-24 0 0.780 0.780 0.860 0.780 0.780 20,000 15,600 0.7800 0.495 0.495 0.545 0.495 0.495 31,545 0.4945 1.30%
2020-04-23 0 0.770 0.770 0.780 0.770 0.770 4,000 3,080 0.7700 0.488 0.488 0.495 0.488 0.488 6,309 0.4882 -1.28%
2020-04-22 0 0.780 0.750 0.800 0.710 0.780 6,000 4,460 0.7433 0.495 0.476 0.507 0.450 0.495 9,464 0.4713 0.00%
2020-04-21 0 0.780 0.780 0.850 0.780 0.780 10,000 7,800 0.7800 0.495 0.495 0.539 0.495 0.495 15,773 0.4945 -3.70%
2020-04-20 0 0.810 0.810 0.870 - - 0 0 - 0.514 0.514 0.552 - - 0 - 0.00%
2020-04-17 0 0.810 0.810 0.880 0.810 0.810 74,000 59,940 0.8100 0.514 0.514 0.558 0.514 0.514 116,717 0.5135 0.00%
2020-04-16 0 0.810 0.800 0.880 - - 0 0 - 0.514 0.507 0.558 - - 0 - 0.00%
2020-04-15 0 0.810 0.810 0.880 - - 0 0 - 0.514 0.514 0.558 - - 0 - 0.00%
2020-04-14 0 0.810 0.820 0.880 0.800 0.820 36,000 29,180 0.8106 0.514 0.520 0.558 0.507 0.520 56,781 0.5139 -8.99%
2020-04-09 0 0.890 0.840 0.890 - - 0 0 - 0.564 0.533 0.564 - - 0 - 0.00%
2020-04-08 0 0.890 0.850 0.900 - - 0 0 - 0.564 0.539 0.571 - - 0 - 0.00%
2020-04-07 0 0.890 0.810 0.890 0.890 0.890 44,000 39,160 0.8900 0.564 0.514 0.564 0.564 0.564 69,399 0.5643 1.14%
2020-04-06 0 0.880 0.770 0.880 0.870 0.880 32,000 27,900 0.8719 0.558 0.488 0.558 0.552 0.558 50,472 0.5528 0.00%
2020-04-03 0 0.880 0.770 0.880 0.880 0.880 20,000 17,600 0.8800 0.558 0.488 0.558 0.558 0.558 31,545 0.5579 1.15%
2020-04-02 0 0.870 0.760 0.870 - - 0 0 - 0.552 0.482 0.552 - - 0 - 0.00%
2020-04-01 0 0.870 0.830 0.870 0.840 0.870 32,000 27,480 0.8588 0.552 0.526 0.552 0.533 0.552 50,472 0.5445 4.82%
2020-03-31 0 0.830 0.810 0.830 0.810 0.870 18,000 14,900 0.8278 0.526 0.514 0.526 0.514 0.552 28,391 0.5248 3.75%
2020-03-30 0 0.800 0.750 0.800 - - 0 0 - 0.507 0.476 0.507 - - 0 - 0.00%
2020-03-27 0 0.800 0.800 0.820 0.780 0.880 294,000 239,480 0.8146 0.507 0.507 0.520 0.495 0.558 463,714 0.5164 -5.88%
2020-03-26 0 0.850 0.800 0.850 0.810 0.850 24,000 19,580 0.8158 0.539 0.507 0.539 0.514 0.539 37,854 0.5172 0.00%
2020-03-25 0 0.850 0.820 0.850 0.810 0.890 78,000 64,000 0.8205 0.539 0.520 0.539 0.514 0.564 123,026 0.5202 2.41%
2020-03-24 0 0.830 0.830 1.000 0.810 0.830 26,000 21,380 0.8223 0.526 0.526 0.634 0.514 0.526 41,009 0.5214 -4.60%
2020-03-23 0 0.870 0.850 0.990 0.870 0.870 14,000 12,180 0.8700 0.552 0.539 0.628 0.552 0.552 22,082 0.5516 -6.45%
2020-03-20 0 0.930 0.930 1.000 0.920 0.930 20,000 18,420 0.9210 0.590 0.590 0.634 0.583 0.590 31,545 0.5839 -2.11%
2020-03-19 0 0.950 0.920 0.950 0.920 1.000 144,000 140,180 0.9735 0.602 0.583 0.602 0.583 0.634 227,125 0.6172 -6.86%
2020-03-18 0 1.020 0.990 1.020 0.920 1.040 104,000 104,680 1.0065 0.647 0.628 0.647 0.583 0.659 164,035 0.6382 5.15%
2020-03-17 0 0.970 0.970 0.980 0.970 0.970 14,000 13,680 0.9771 0.615 0.615 0.621 0.615 0.615 22,082 0.6195 -1.02%
2020-03-16 0 0.980 0.980 1.000 0.980 1.010 64,000 63,660 0.9947 0.621 0.621 0.634 0.621 0.640 100,944 0.6306 -2.00%
2020-03-13 0 1.000 1.000 1.010 1.000 1.010 106,000 106,240 1.0023 0.634 0.634 0.640 0.634 0.640 167,189 0.6354 -6.54%
2020-03-12 0 1.070 1.070 1.210 1.070 1.070 8,000 8,560 1.0700 0.678 0.678 0.767 0.678 0.678 12,618 0.6784 -5.31%
2020-03-11 0 1.130 1.060 1.130 1.120 1.130 38,000 39,860 1.0489 0.716 0.672 0.716 0.710 0.716 59,936 0.6650 0.89%
2020-03-10 0 1.120 1.080 1.120 1.080 1.120 26,000 27,960 1.0754 0.710 0.685 0.710 0.685 0.710 41,009 0.6818 3.70%
2020-03-09 0 1.080 1.030 1.140 1.060 1.080 108,000 114,840 1.0633 0.685 0.653 0.723 0.672 0.685 170,344 0.6742 0.93%
2020-03-06 0 1.070 1.060 1.120 1.020 1.070 286,000 293,080 1.0248 0.678 0.672 0.710 0.647 0.678 451,096 0.6497 -4.46%
2020-03-05 0 1.120 1.100 1.120 - - 10,000 11,200 1.1200 0.710 0.697 0.710 - - 15,773 0.7101 0.00%
2020-03-04 0 1.120 1.120 1.160 1.060 1.120 10,000 10,860 1.0860 0.710 0.710 0.735 0.672 0.710 15,773 0.6885 -3.45%
2020-03-03 0 1.160 1.160 1.190 1.150 1.160 24,000 27,640 1.1517 0.735 0.735 0.754 0.729 0.735 37,854 0.7302 0.87%
2020-03-02 0 1.150 1.120 1.170 1.150 1.150 4,000 4,600 1.1500 0.729 0.710 0.742 0.729 0.729 6,309 0.7291 -3.36%
2020-02-28 0 1.190 1.170 1.190 1.160 1.190 60,000 70,100 1.1683 0.754 0.742 0.754 0.735 0.754 94,635 0.7407 -0.83%
2020-02-27 0 1.200 1.180 1.200 1.180 1.200 30,000 35,800 1.1933 0.761 0.748 0.761 0.748 0.761 47,318 0.7566 2.56%
2020-02-26 0 1.170 1.170 1.180 1.170 1.180 20,000 23,500 1.1750 0.742 0.742 0.748 0.742 0.748 31,545 0.7450 -1.68%
2020-02-25 0 1.190 1.190 1.200 1.180 1.190 20,000 23,660 1.1830 0.754 0.754 0.761 0.748 0.754 31,545 0.7500 -0.83%
2020-02-24 0 1.200 1.180 1.200 1.210 1.210 12,000 14,520 1.2100 0.761 0.748 0.761 0.767 0.767 18,927 0.7672 0.00%
2020-02-21 0 1.200 1.200 1.270 1.180 1.200 40,000 47,700 1.1925 0.761 0.761 0.805 0.748 0.761 63,090 0.7561 0.84%
2020-02-20 0 1.190 1.180 1.200 1.180 1.190 90,000 106,500 1.1833 0.754 0.748 0.761 0.748 0.754 141,953 0.7502 0.00%
2020-02-19 0 1.190 1.180 1.260 1.190 1.290 60,000 74,020 1.2337 0.754 0.748 0.799 0.754 0.818 94,635 0.7822 0.00%
2020-02-18 0 1.190 1.180 1.200 1.190 1.200 28,000 33,520 1.1971 0.754 0.748 0.761 0.754 0.761 44,163 0.7590 -1.65%
2020-02-17 0 1.210 1.210 1.250 1.210 1.210 110,000 133,100 1.2100 0.767 0.767 0.793 0.767 0.767 173,498 0.7672 0.00%
2020-02-14 0 1.210 1.210 1.230 1.210 1.210 16,000 19,360 1.2100 0.767 0.767 0.780 0.767 0.767 25,236 0.7672 -3.20%
2020-02-13 0 1.250 1.230 1.270 1.230 1.250 40,000 49,720 1.2430 0.793 0.780 0.805 0.780 0.793 63,090 0.7881 1.63%
2020-02-12 0 1.230 1.200 1.250 1.220 1.230 128,000 156,960 1.2263 0.780 0.761 0.793 0.773 0.780 201,889 0.7775 -1.60%
2020-02-11 0 1.250 1.230 1.260 - - 0 0 - 0.793 0.780 0.799 - - 0 - 0.00%
2020-02-10 0 1.250 1.230 1.310 1.250 1.250 32,000 40,000 1.2500 0.793 0.780 0.831 0.793 0.793 50,472 0.7925 -0.79%
2020-02-07 0 1.260 1.240 1.260 1.230 1.270 90,000 112,060 1.2451 0.799 0.786 0.799 0.780 0.805 141,953 0.7894 0.80%
2020-02-06 0 1.250 1.250 1.300 1.220 1.250 64,000 78,920 1.2331 0.793 0.793 0.824 0.773 0.793 100,944 0.7818 1.63%
2020-02-05 0 1.230 1.230 1.260 1.220 1.270 44,000 55,780 1.2677 0.780 0.780 0.799 0.773 0.805 69,399 0.8038 -3.15%
2020-02-04 0 1.270 1.230 1.290 1.270 1.270 32,000 40,640 1.2700 0.805 0.780 0.818 0.805 0.805 50,472 0.8052 0.00%
2020-02-03 0 1.270 1.270 1.320 1.210 1.390 136,000 171,780 1.2631 0.805 0.805 0.837 0.767 0.881 214,507 0.8008 -9.29%
2020-01-31 0 1.400 1.400 1.450 1.360 1.480 392,000 560,840 1.4307 0.888 0.888 0.919 0.862 0.938 618,285 0.9071 3.70%
2020-01-30 0 1.350 1.350 1.400 1.240 1.250 48,000 59,820 1.2463 0.856 0.856 0.888 0.786 0.793 75,708 0.7901 3.05%
2020-01-29 0 1.310 1.300 1.360 1.300 1.490 184,000 247,560 1.3454 0.831 0.824 0.862 0.824 0.945 290,215 0.8530 -12.08%
2020-01-24 0 1.490 1.390 1.500 1.400 1.500 70,000 102,340 1.4620 0.945 0.881 0.951 0.888 0.951 110,408 0.9269 8.76%
2020-01-23 0 1.370 1.340 1.380 1.340 1.550 208,000 301,920 1.4515 0.869 0.850 0.875 0.850 0.983 328,069 0.9203 -8.67%
2020-01-22 0 1.500 1.500 1.510 1.350 1.590 746,000 1,115,120 1.4948 0.951 0.951 0.957 0.856 1.008 1,176,634 0.9477 11.94%
2020-01-21 0 1.340 1.330 1.340 1.150 1.350 208,000 266,160 1.2796 0.850 0.843 0.850 0.729 0.856 328,069 0.8113 16.52%
2020-01-20 0 1.150 1.130 1.160 1.150 1.150 10,000 11,540 1.1540 0.729 0.716 0.735 0.729 0.729 15,773 0.7316 -0.86%
2020-01-17 0 1.160 1.150 1.380 1.160 1.160 20,000 23,200 1.1600 0.735 0.729 0.875 0.735 0.735 31,545 0.7355 -3.33%
2020-01-16 0 1.200 1.180 1.280 1.180 1.200 92,000 110,000 1.1957 0.761 0.748 0.812 0.748 0.761 145,108 0.7581 -2.44%
2020-01-15 0 1.230 1.180 1.230 - - 0 0 - 0.780 0.748 0.780 - - 0 - -2.38%
2020-01-14 0 1.260 1.190 1.260 1.180 1.290 14,000 16,940 1.2100 0.799 0.754 0.799 0.748 0.818 22,082 0.7672 6.78%
2020-01-13 0 1.180 1.180 1.430 1.180 1.180 6,000 7,080 1.1800 0.748 0.748 0.907 0.748 0.748 9,464 0.7481 0.00%
2020-01-10 0 1.180 1.170 1.200 1.180 1.180 20,000 23,600 1.1800 0.748 0.742 0.761 0.748 0.748 31,545 0.7481 0.00%
2020-01-09 0 1.180 1.150 1.200 1.180 1.180 16,000 18,880 1.1800 0.748 0.729 0.761 0.748 0.748 25,236 0.7481 0.00%
2020-01-08 0 1.180 1.180 1.350 1.180 1.180 4,000 4,720 1.1800 0.748 0.748 0.856 0.748 0.748 6,309 0.7481 0.00%
2020-01-07 0 1.180 1.150 1.200 1.180 1.180 20,000 23,600 1.1800 0.748 0.729 0.761 0.748 0.748 31,545 0.7481 -1.67%
2020-01-06 0 1.200 1.150 1.220 - - 0 0 - 0.761 0.729 0.773 - - 0 - 0.00%
2020-01-03 0 1.200 1.150 1.350 - - 0 0 - 0.761 0.729 0.856 - - 0 - 0.00%
2020-01-02 0 1.200 1.180 1.300 - - 0 0 - 0.761 0.748 0.824 - - 0 - 0.00%
2019-12-31 0 1.200 1.180 1.410 - - 0 0 - 0.761 0.748 0.894 - - 0 - 0.00%
2019-12-30 0 1.200 1.180 1.380 - - 0 0 - 0.761 0.748 0.875 - - 0 - 0.00%
2019-12-27 0 1.200 1.200 1.330 1.200 1.200 16,000 19,200 1.2000 0.761 0.761 0.843 0.761 0.761 25,236 0.7608 -0.83%
2019-12-24 0 1.210 1.090 1.210 - - 0 0 - 0.767 0.691 0.767 - - 0 - -0.82%
2019-12-23 0 1.220 1.180 1.320 - - 0 0 - 0.773 0.748 0.837 - - 0 - 0.00%
2019-12-20 0 1.220 1.190 1.220 - - 0 0 - 0.773 0.754 0.773 - - 0 - -0.81%
2019-12-19 0 1.230 1.230 1.310 1.200 1.200 2,000 2,400 1.2000 0.780 0.780 0.831 0.761 0.761 3,155 0.7608 0.00%
2019-12-18 0 1.230 1.190 1.290 1.200 1.350 40,000 50,500 1.2625 0.780 0.754 0.818 0.761 0.856 63,090 0.8004 -9.56%
2019-12-17 0 1.360 1.020 1.380 1.140 1.360 20,000 23,980 1.1990 0.862 0.647 0.875 0.723 0.862 31,545 0.7602 19.30%
2019-12-16 0 1.140 1.050 1.160 - - 0 0 - 0.723 0.666 0.735 - - 0 - 0.00%
2019-12-13 0 1.140 1.110 1.150 1.140 1.140 6,000 6,840 1.1400 0.723 0.704 0.729 0.723 0.723 9,464 0.7228 -1.72%
2019-12-12 0 1.160 1.110 1.160 - - 0 0 - 0.735 0.704 0.735 - - 0 - -0.85%
2019-12-11 0 1.170 1.110 1.170 - - 0 0 - 0.742 0.704 0.742 - - 0 - 0.00%
2019-12-10 0 1.170 1.080 1.230 - - 0 0 - 0.742 0.685 0.780 - - 0 - 0.00%
2019-12-09 0 1.170 1.080 1.170 1.010 1.190 52,000 58,220 1.1196 0.742 0.685 0.742 0.640 0.754 82,017 0.7098 1.74%
2019-12-06 0 1.150 1.060 1.150 1.150 1.150 2,000 2,300 1.1500 0.729 0.672 0.729 0.729 0.729 3,155 0.7291 0.00%
2019-12-05 0 1.150 1.100 1.160 1.150 1.150 10,000 11,500 1.1500 0.729 0.697 0.735 0.729 0.729 15,773 0.7291 0.00%
2019-12-04 0 1.150 1.140 1.220 1.100 1.140 104,000 115,480 1.1104 0.729 0.723 0.773 0.697 0.723 164,035 0.7040 3.60%
2019-12-03 0 1.110 1.100 1.140 1.110 1.150 16,000 18,220 1.1388 0.704 0.697 0.723 0.704 0.729 25,236 0.7220 -2.63%
2019-12-02 0 1.170 1.080 1.180 1.170 1.170 2,000 2,340 1.1700 0.723 0.667 0.729 0.723 0.723 3,238 0.7228 0.00%
2019-11-29 0 1.170 1.170 1.220 1.170 1.170 10,000 11,700 1.1700 0.723 0.723 0.754 0.723 0.723 16,188 0.7228 0.86%
2019-11-28 0 1.160 1.160 1.230 - - 0 0 - 0.717 0.717 0.760 - - 0 - 0.87%
2019-11-27 0 1.150 1.150 1.240 1.120 1.120 4,000 4,480 1.1200 0.710 0.710 0.766 0.692 0.692 6,475 0.6919 -5.74%
2019-11-26 0 1.220 1.100 1.420 - - 0 0 - 0.754 0.680 0.877 - - 0 - 0.00%
2019-11-25 0 1.220 1.060 1.430 1.220 1.220 10,000 12,200 1.2200 0.754 0.655 0.883 0.754 0.754 16,188 0.7537 0.00%
2019-11-22 0 1.220 1.110 1.550 - - 0 0 - 0.754 0.686 0.958 - - 0 - 0.00%
2019-11-21 0 1.220 1.110 1.430 - - 0 0 - 0.754 0.686 0.883 - - 0 - 0.00%
2019-11-20 0 1.220 1.150 1.440 1.220 1.220 12,000 14,640 1.2200 0.754 0.710 0.890 0.754 0.754 19,425 0.7537 0.00%
2019-11-19 0 1.220 1.200 1.390 - - 0 0 - 0.754 0.741 0.859 - - 0 - 0.00%
2019-11-18 0 1.220 1.220 1.430 1.200 1.210 74,000 89,380 1.2078 0.754 0.754 0.883 0.741 0.747 119,789 0.7461 0.83%
2019-11-15 0 1.210 1.210 1.260 1.210 1.220 12,000 14,500 1.2083 0.747 0.747 0.778 0.747 0.754 19,425 0.7465 0.83%
2019-11-14 0 1.200 1.200 1.360 1.200 1.230 10,000 12,220 1.2220 0.741 0.741 0.840 0.741 0.760 16,188 0.7549 -14.29%
2019-11-13 0 1.400 1.160 1.400 1.410 1.410 8,000 11,280 1.4100 0.865 0.717 0.865 0.871 0.871 12,950 0.8710 3.70%
2019-11-12 0 1.350 1.150 1.400 - - 0 0 - 0.834 0.710 0.865 - - 0 - 0.00%
2019-11-11 0 1.350 1.250 1.350 1.350 1.430 40,000 57,020 1.4255 0.834 0.772 0.834 0.834 0.883 64,751 0.8806 -6.90%
2019-11-08 0 1.450 1.250 1.450 1.190 1.880 178,000 243,660 1.3689 0.896 0.772 0.896 0.735 1.161 288,140 0.8456 22.88%
2019-11-07 0 1.180 1.180 - 1.180 1.180 12,000 14,160 1.1800 0.729 0.729 - 0.729 0.729 19,425 0.7290 0.00%
2019-11-06 0 1.180 1.180 1.300 1.180 1.180 12,000 14,160 1.1800 0.729 0.729 0.803 0.729 0.729 19,425 0.7290 -7.09%
2019-11-05 0 1.270 1.220 1.270 - - 0 0 - 0.785 0.754 0.785 - - 0 - -0.78%
2019-11-04 0 1.280 1.200 1.320 1.280 1.310 18,000 23,220 1.2900 0.791 0.741 0.815 0.791 0.809 29,138 0.7969 -3.76%
2019-11-01 0 1.330 1.220 1.370 - - 0 0 - 0.822 0.754 0.846 - - 0 - 0.00%
2019-10-31 0 1.330 1.210 1.340 - - 0 0 - 0.822 0.747 0.828 - - 0 - 0.00%
2019-10-30 0 1.330 1.210 1.280 1.400 1.400 10,000 14,000 1.4000 0.822 0.747 0.791 0.865 0.865 16,188 0.8649 3.91%
2019-10-29 0 1.280 1.100 1.300 - - 0 0 - 0.791 0.680 0.803 - - 0 - 0.00%
2019-10-28 0 1.280 1.100 1.280 1.300 1.300 2,000 2,600 1.3000 0.791 0.680 0.791 0.803 0.803 3,238 0.8031 6.67%
2019-10-25 0 1.200 1.030 1.300 - - 0 0 - 0.741 0.636 0.803 - - 0 - 0.00%
2019-10-24 0 1.200 1.200 1.300 1.190 1.190 2,000 2,380 1.1900 0.741 0.741 0.803 0.735 0.735 3,238 0.7351 0.84%
2019-10-23 0 1.190 1.050 - - - 0 0 - 0.735 0.649 - - - 0 - 0.00%
2019-10-22 0 1.190 1.050 1.200 - - 0 0 - 0.735 0.649 0.741 - - 0 - 0.00%
2019-10-21 0 1.190 1.150 1.230 - - 0 0 - 0.735 0.710 0.760 - - 0 - 0.00%
2019-10-18 0 1.190 1.190 1.250 - - 0 0 - 0.735 0.735 0.772 - - 0 - 0.00%
2019-10-17 0 1.190 1.190 1.250 1.180 1.180 20,000 23,600 1.1800 0.735 0.735 0.772 0.729 0.729 32,375 0.7290 0.85%
2019-10-16 0 1.180 1.180 1.250 1.180 1.180 6,100 7,208 1.1816 0.729 0.729 0.772 0.729 0.729 9,874 0.7300 -5.60%
2019-10-15 0 1.250 1.180 1.250 - - 0 0 - 0.772 0.729 0.772 - - 0 - 0.00%
2019-10-14 0 1.250 1.180 1.250 - - 0 0 - 0.772 0.729 0.772 - - 0 - 0.00%
2019-10-11 0 1.250 1.200 1.250 - - 0 0 - 0.772 0.741 0.772 - - 0 - 0.00%
2019-10-10 0 1.250 1.200 1.250 - - 0 0 - 0.772 0.741 0.772 - - 0 - -1.57%
2019-10-09 0 1.270 1.200 1.270 1.190 1.300 64,000 78,720 1.2300 0.785 0.741 0.785 0.735 0.803 103,601 0.7598 7.63%
2019-10-08 0 1.180 1.170 1.180 1.180 1.180 8,000 9,440 1.1800 0.729 0.723 0.729 0.729 0.729 12,950 0.7290 1.72%
2019-10-04 0 1.160 1.140 1.290 1.160 1.160 10,000 11,600 1.1600 0.717 0.704 0.797 0.717 0.717 16,188 0.7166 0.00%
2019-10-03 0 1.160 1.160 1.290 1.040 1.210 32,000 35,320 1.1038 0.717 0.717 0.797 0.642 0.747 51,800 0.6818 -6.45%
2019-10-02 0 1.240 0.930 1.400 - - 0 0 - 0.766 0.575 0.865 - - 0 - 0.00%
2019-09-30 0 1.240 1.210 1.300 1.240 1.240 8,000 9,920 1.2400 0.766 0.747 0.803 0.766 0.766 12,950 0.7660 -0.80%
2019-09-27 0 1.250 1.250 1.340 1.250 1.250 4,000 5,000 1.2500 0.772 0.772 0.828 0.772 0.772 6,475 0.7722 -1.57%
2019-09-26 0 1.270 1.260 1.270 - - 0 0 - 0.785 0.778 0.785 - - 0 - 0.00%
2019-09-25 0 1.270 1.250 1.400 - - 0 0 - 0.785 0.772 0.865 - - 0 - 0.00%
2019-09-24 0 1.270 1.270 1.480 1.270 1.270 10,000 12,700 1.2700 0.785 0.785 0.914 0.785 0.785 16,188 0.7845 0.00%
2019-09-23 0 1.270 1.250 1.290 1.270 1.270 18,000 22,860 1.2700 0.785 0.772 0.797 0.785 0.785 29,138 0.7845 2.42%
2019-09-20 0 1.240 1.240 1.470 - - 0 0 - 0.766 0.766 0.908 - - 0 - 0.00%
2019-09-19 0 1.240 1.000 1.460 - - 0 0 - 0.766 0.618 0.902 - - 0 - 0.00%
2019-09-18 0 1.240 1.230 1.470 1.240 1.240 10,000 12,400 1.2400 0.766 0.760 0.908 0.766 0.766 16,188 0.7660 0.00%
2019-09-17 0 1.240 1.240 1.250 1.240 1.240 24,000 29,760 1.2400 0.766 0.766 0.772 0.766 0.766 38,850 0.7660 -0.80%
2019-09-16 0 1.250 1.250 1.470 - - 0 0 - 0.772 0.772 0.908 - - 0 - 0.81%
2019-09-13 0 1.240 1.120 1.320 - - 0 0 - 0.766 0.692 0.815 - - 0 - 0.00%
2019-09-12 0 1.240 1.240 1.480 - - 0 0 - 0.766 0.766 0.914 - - 0 - 0.00%
2019-09-11 0 1.240 1.240 1.480 1.240 1.240 10,000 12,400 1.2400 0.766 0.766 0.914 0.766 0.766 16,188 0.7660 0.81%
2019-09-10 0 1.230 1.230 1.350 - - 0 0 - 0.760 0.760 0.834 - - 0 - 0.00%
2019-09-09 0 1.230 - 1.280 1.230 1.280 34,000 42,740 1.2571 0.760 - 0.791 0.760 0.791 55,038 0.7766 -3.15%
2019-09-06 0 1.270 1.270 1.540 - - 0 0 - 0.785 0.785 0.951 - - 0 - 1.60%
2019-09-05 0 1.250 1.250 1.590 1.230 1.230 2,000 2,460 1.2300 0.772 0.772 0.982 0.760 0.760 3,238 0.7598 -2.34%
2019-09-04 0 1.280 1.230 1.300 1.280 1.280 6,000 7,680 1.2800 0.791 0.760 0.803 0.791 0.791 9,713 0.7907 -1.54%
2019-09-03 0 1.300 1.230 1.300 - - 0 0 - 0.803 0.760 0.803 - - 0 - 0.00%
2019-09-02 0 1.300 1.230 1.300 - - 0 0 - 0.803 0.760 0.803 - - 0 - 0.00%
2019-08-30 0 1.300 1.230 1.300 1.290 1.300 32,000 41,420 1.2944 0.803 0.760 0.803 0.797 0.803 51,800 0.7996 1.56%
2019-08-29 0 1.280 1.230 1.300 1.280 1.280 10,000 12,800 1.2800 0.791 0.760 0.803 0.791 0.791 16,188 0.7907 -1.54%
2019-08-28 0 1.300 1.280 1.300 - - 10,000 13,000 1.3000 0.803 0.791 0.803 - - 16,188 0.8031 0.00%
2019-08-27 0 1.300 1.280 1.440 - - 0 0 - 0.803 0.791 0.890 - - 0 - 0.00%
2019-08-26 0 1.300 1.280 1.500 - - 0 0 - 0.803 0.791 0.927 - - 0 - 0.00%
2019-08-23 0 1.300 1.300 1.750 - - 0 0 - 0.803 0.803 1.081 - - 0 - 0.00%
2019-08-22 0 1.300 1.300 1.760 1.300 1.310 20,000 26,180 1.3090 0.803 0.803 1.087 0.803 0.809 32,375 0.8086 -1.52%
2019-08-21 0 1.320 1.300 1.400 1.320 1.320 24,000 31,680 1.3200 0.815 0.803 0.865 0.815 0.815 38,850 0.8154 0.00%
2019-08-20 0 1.320 1.310 1.330 1.320 1.330 58,000 77,060 1.3286 0.815 0.809 0.822 0.815 0.822 93,888 0.8208 -2.94%
2019-08-19 0 1.360 1.360 1.780 - - 0 0 - 0.840 0.840 1.100 - - 0 - 2.26%
2019-08-16 0 1.330 1.330 1.880 1.270 1.310 32,000 41,240 1.2888 0.822 0.822 1.161 0.785 0.809 51,800 0.7961 3.91%
2019-08-15 0 1.280 1.280 1.300 1.280 1.280 10,000 12,800 1.2800 0.791 0.791 0.803 0.791 0.791 16,188 0.7907 -1.54%
2019-08-14 0 1.300 1.160 2.100 1.300 1.310 26,000 33,960 1.3062 0.803 0.717 1.297 0.803 0.809 42,088 0.8069 0.00%
2019-08-13 0 1.300 1.300 2.000 1.300 1.320 70,000 92,100 1.3157 0.803 0.803 1.236 0.803 0.815 113,313 0.8128 -4.41%
2019-08-12 0 1.360 1.350 2.090 - - 0 0 - 0.840 0.834 1.291 - - 0 - 0.00%
2019-08-09 0 1.360 1.350 1.600 1.360 1.360 6,000 8,160 1.3600 0.840 0.834 0.988 0.840 0.840 9,713 0.8401 0.74%
2019-08-08 0 1.350 1.350 1.500 1.350 1.350 2,000 2,700 1.3500 0.834 0.834 0.927 0.834 0.834 3,238 0.8340 0.00%
2019-08-07 0 1.350 1.320 1.390 1.350 1.400 26,000 35,760 1.3754 0.834 0.815 0.859 0.834 0.865 42,088 0.8497 -2.88%
2019-08-06 0 1.390 1.360 1.410 1.380 1.410 36,000 50,200 1.3944 0.859 0.840 0.871 0.853 0.871 58,276 0.8614 -1.42%
2019-08-05 0 1.410 1.410 1.490 1.410 1.420 36,000 50,780 1.4106 0.871 0.871 0.920 0.871 0.877 58,276 0.8714 0.00%
2019-08-02 0 1.410 1.400 1.490 1.400 1.410 36,000 50,620 1.4061 0.871 0.865 0.920 0.865 0.871 58,276 0.8686 -0.70%
2019-08-01 0 1.420 1.380 1.480 - - 0 0 - 0.877 0.853 0.914 - - 0 - 0.00%
2019-07-31 0 1.420 1.420 1.480 - - 0 0 - 0.877 0.877 0.914 - - 0 - 0.00%
2019-07-30 0 1.420 1.420 1.480 - - 0 0 - 0.877 0.877 0.914 - - 0 - 0.71%
2019-07-29 0 1.410 1.400 1.480 - - 0 0 - 0.871 0.865 0.914 - - 0 - 0.00%
2019-07-26 0 1.410 1.410 1.480 1.390 1.400 40,000 55,620 1.3905 0.871 0.871 0.914 0.859 0.865 64,751 0.8590 0.00%
2019-07-25 0 1.410 1.410 1.470 1.410 1.410 90,000 126,900 1.4100 0.871 0.871 0.908 0.871 0.871 145,689 0.8710 0.71%
2019-07-24 0 1.400 1.400 1.460 1.390 1.480 26,000 37,220 1.4315 0.865 0.865 0.902 0.859 0.914 42,088 0.8843 -4.76%
2019-07-23 0 1.470 1.390 1.480 - - 0 0 - 0.908 0.859 0.914 - - 0 - 0.00%
2019-07-22 0 1.470 1.390 1.530 - - 0 0 - 0.908 0.859 0.945 - - 0 - 0.00%
2019-07-19 0 1.470 1.410 1.470 1.470 1.470 2,000 2,940 1.4700 0.908 0.871 0.908 0.908 0.908 3,238 0.9081 1.38%
2019-07-18 0 1.450 1.390 1.450 - - 0 0 - 0.896 0.859 0.896 - - 0 - -1.36%
2019-07-17 0 1.470 1.390 1.480 - - 0 0 - 0.908 0.859 0.914 - - 0 - 0.00%
2019-07-16 0 1.470 1.380 1.470 1.480 1.480 2,000 2,960 1.4800 0.908 0.853 0.908 0.914 0.914 3,238 0.9143 2.80%
2019-07-15 0 1.430 1.430 1.500 1.430 1.430 10,000 14,300 1.4300 0.883 0.883 0.927 0.883 0.883 16,188 0.8834 -3.38%
2019-07-12 0 1.480 1.420 1.490 1.480 1.480 10,000 14,800 1.4800 0.914 0.877 0.920 0.914 0.914 16,188 0.9143 2.78%
2019-07-11 0 1.440 1.430 1.600 1.440 1.440 6,000 8,640 1.4400 0.890 0.883 0.988 0.890 0.890 9,713 0.8896 0.00%
2019-07-10 0 1.440 1.440 1.580 - - 0 0 - 0.890 0.890 0.976 - - 0 - 1.41%
2019-07-09 0 1.420 1.420 1.590 1.420 1.420 4,000 5,680 1.4200 0.877 0.877 0.982 0.877 0.877 6,475 0.8772 -3.40%
2019-07-08 0 1.470 1.400 1.600 - - 0 0 - 0.908 0.865 0.988 - - 0 - 0.00%
2019-07-05 0 1.470 1.470 1.570 - - 0 0 - 0.908 0.908 0.970 - - 0 - 0.68%
2019-07-04 0 1.460 1.470 1.590 1.450 1.470 12,000 17,440 1.4533 0.902 0.908 0.982 0.896 0.908 19,425 0.8978 -8.18%
2019-07-03 0 1.590 1.460 1.590 - - 0 0 - 0.982 0.902 0.982 - - 0 - -0.62%
2019-07-02 0 1.600 1.430 1.600 - - 0 0 - 0.988 0.883 0.988 - - 0 - -0.62%
2019-06-28 0 1.610 1.570 1.610 1.450 1.610 212,000 332,600 1.5689 0.995 0.970 0.995 0.896 0.995 343,178 0.9692 8.78%
2019-06-27 0 1.480 1.430 1.490 1.410 1.510 32,000 45,780 1.4306 0.914 0.883 0.920 0.871 0.933 51,800 0.8838 4.96%
2019-06-26 0 1.410 1.410 1.500 1.410 1.410 4,000 5,640 1.4100 0.871 0.871 0.927 0.871 0.871 6,475 0.8710 -7.84%
2019-06-25 0 1.530 1.390 1.530 1.420 1.590 16,000 24,180 1.5113 0.945 0.859 0.945 0.877 0.982 25,900 0.9336 7.75%
2019-06-24 0 1.420 1.400 1.440 1.350 1.600 98,000 138,840 1.4167 0.877 0.865 0.890 0.834 0.988 158,639 0.8752 -5.96%
2019-06-21 0 1.510 1.410 1.510 1.410 1.590 22,000 32,200 1.4636 0.933 0.871 0.933 0.871 0.982 35,613 0.9042 7.86%
2019-06-20 0 1.400 1.360 1.420 1.400 1.420 8,000 11,280 1.4100 0.865 0.840 0.877 0.865 0.877 12,950 0.8710 0.00%
2019-06-19 0 1.400 1.410 1.440 1.340 1.450 34,000 47,300 1.3912 0.865 0.871 0.890 0.828 0.896 55,038 0.8594 -3.45%
2019-06-18 0 1.450 1.360 1.450 1.450 1.450 10,000 14,500 1.4500 0.896 0.840 0.896 0.896 0.896 16,188 0.8957 -2.68%
2019-06-17 0 1.490 1.360 1.490 1.490 1.490 22,000 32,780 1.4900 0.920 0.840 0.920 0.920 0.920 35,613 0.9205 0.68%
2019-06-14 0 1.480 1.320 1.480 - - 0 0 - 0.914 0.815 0.914 - - 0 - -1.33%
2019-06-13 0 1.500 1.310 1.500 - - 0 0 - 0.927 0.809 0.927 - - 0 - -0.66%
2019-06-12 0 1.510 1.370 1.510 - - 0 0 - 0.933 0.846 0.933 - - 0 - -0.66%
2019-06-11 0 1.520 1.440 1.530 1.440 1.520 42,000 61,060 1.4538 0.939 0.890 0.945 0.890 0.939 67,988 0.8981 5.56%
2019-06-10 0 1.440 1.440 1.450 1.440 1.440 10,000 14,400 1.4400 0.890 0.890 0.896 0.890 0.890 16,188 0.8896 -2.70%
2019-06-06 0 1.480 1.340 1.480 - - 0 0 - 0.914 0.828 0.914 - - 0 - -1.33%
2019-06-05 0 1.500 1.380 1.600 - - 0 0 - 0.927 0.853 0.988 - - 0 - 0.00%
2019-06-04 0 1.500 1.420 1.520 1.460 1.500 26,000 38,100 1.4654 0.927 0.877 0.939 0.902 0.927 42,088 0.9052 2.74%
2019-06-03 0 1.460 1.400 1.480 1.460 1.460 12,000 17,720 1.4767 0.902 0.865 0.914 0.902 0.902 19,425 0.9122 -1.35%
2019-05-31 0 1.480 1.480 1.530 - - 0 0 - 0.914 0.914 0.945 - - 0 - 0.00%
2019-05-30 0 1.480 1.410 1.560 - - 0 0 - 0.914 0.871 0.964 - - 0 - 0.00%
2019-05-29 0 1.480 1.480 1.530 - - 0 0 - 0.914 0.914 0.945 - - 0 - 0.00%
2019-05-28 0 1.480 1.480 1.520 1.480 1.510 60,000 89,460 1.4910 0.914 0.914 0.939 0.914 0.933 97,126 0.9211 -3.90%
2019-05-27 0 1.540 1.500 1.550 1.540 1.540 4,000 6,160 1.5400 0.951 0.927 0.958 0.951 0.951 6,475 0.9513 -1.91%
2019-05-24 0 1.570 1.520 1.570 1.530 1.570 8,000 12,320 1.5400 0.970 0.939 0.970 0.945 0.970 12,950 0.9513 2.61%
2019-05-23 0 1.530 1.530 1.570 1.530 1.530 10,000 15,300 1.5300 0.945 0.945 0.970 0.945 0.945 16,188 0.9452 -3.16%
2019-05-22 0 1.580 1.530 1.580 1.520 1.590 906,000 1,405,680 1.5515 0.976 0.945 0.976 0.939 0.982 1,466,600 0.9585 -1.25%
2019-05-21 0 1.600 1.550 1.610 1.580 1.600 756,000 1,209,040 1.5993 0.988 0.958 0.995 0.976 0.988 1,223,786 0.9880 0.00%
2019-05-20 0 1.600 1.550 1.600 1.580 1.600 530,000 841,180 1.5871 0.988 0.958 0.988 0.976 0.988 857,945 0.9805 1.27%
2019-05-17 0 1.580 1.570 1.580 1.580 1.600 338,000 534,320 1.5808 0.976 0.970 0.976 0.976 0.988 547,142 0.9766 -1.25%
2019-05-16 0 1.600 1.590 1.650 - - 0 0 - 0.988 0.982 1.019 - - 0 - 0.00%
2019-05-15 0 1.600 1.570 1.630 1.550 1.600 92,000 143,700 1.5620 0.988 0.970 1.007 0.958 0.988 148,926 0.9649 1.27%
2019-05-14 0 1.580 1.580 1.640 1.580 1.600 40,000 63,500 1.5875 0.976 0.976 1.013 0.976 0.988 64,751 0.9807 -1.25%
2019-05-10 0 1.600 1.580 1.620 1.540 1.600 74,000 117,400 1.5865 0.988 0.976 1.001 0.951 0.988 119,789 0.9801 0.00%
2019-05-09 0 1.600 1.550 1.640 1.520 1.600 72,000 114,240 1.5867 0.988 0.958 1.013 0.939 0.988 116,551 0.9802 0.00%
2019-05-08 0 1.600 1.540 1.610 1.600 1.600 2,000 3,200 1.6000 0.988 0.951 0.995 0.988 0.988 3,238 0.9884 0.00%
2019-05-07 0 1.600 1.550 1.620 1.600 1.600 60,000 96,000 1.6000 0.988 0.958 1.001 0.988 0.988 97,126 0.9884 3.23%
2019-05-06 0 1.550 1.550 1.600 1.510 1.580 74,000 114,400 1.5459 0.958 0.958 0.988 0.933 0.976 119,789 0.9550 -3.13%
2019-05-03 0 1.600 1.560 1.620 1.500 1.600 200,000 313,060 1.5653 0.988 0.964 1.001 0.927 0.988 323,753 0.9670 0.63%
2019-05-02 0 1.590 1.500 1.590 - - 0 0 - 0.982 0.927 0.982 - - 0 - 0.00%
2019-04-30 0 1.590 1.500 1.590 - - 0 0 - 0.982 0.927 0.982 - - 0 - -3.05%
2019-04-29 0 1.640 1.560 1.640 1.640 1.640 2,000 3,280 1.6400 1.013 0.964 1.013 1.013 1.013 3,238 1.0131 2.50%
2019-04-26 0 1.600 1.600 1.670 1.600 1.600 50,000 80,000 1.6000 0.988 0.988 1.032 0.988 0.988 80,938 0.9884 0.00%
2019-04-25 0 1.600 1.600 1.630 1.600 1.600 14,000 22,400 1.6000 0.988 0.988 1.007 0.988 0.988 22,663 0.9884 0.00%
2019-04-24 0 1.600 1.520 1.680 1.500 1.600 114,000 177,900 1.5605 0.988 0.939 1.038 0.927 0.988 184,539 0.9640 0.00%
2019-04-23 0 1.600 1.550 1.600 1.600 1.600 2,000 3,200 1.6000 0.988 0.958 0.988 0.988 0.988 3,238 0.9884 0.00%
2019-04-18 0 1.600 1.600 1.620 1.570 1.590 44,000 69,160 1.5718 0.988 0.988 1.001 0.970 0.982 71,226 0.9710 0.00%
2019-04-17 0 1.600 1.600 1.610 1.570 1.630 80,000 126,820 1.5853 0.988 0.988 0.995 0.970 1.007 129,501 0.9793 0.00%
2019-04-16 0 1.600 1.590 1.640 1.590 1.600 74,000 118,100 1.5959 0.988 0.982 1.013 0.982 0.988 119,789 0.9859 0.00%
2019-04-15 0 1.600 1.600 1.640 1.580 1.600 140,000 223,320 1.5951 0.988 0.988 1.013 0.976 0.988 226,627 0.9854 0.00%
2019-04-12 0 1.600 1.600 1.640 1.600 1.650 24,000 38,500 1.6042 0.988 0.988 1.013 0.988 1.019 38,850 0.9910 0.00%
2019-04-11 0 1.600 1.600 1.650 1.600 1.650 36,000 57,700 1.6028 0.988 0.988 1.019 0.988 1.019 58,276 0.9901 -1.23%
2019-04-10 0 1.620 1.600 1.640 1.600 1.680 70,000 114,100 1.6300 1.001 0.988 1.013 0.988 1.038 113,313 1.0069 -0.61%
2019-04-09 0 1.630 1.520 1.630 1.570 1.650 208,000 336,540 1.6180 1.007 0.939 1.007 0.970 1.019 336,703 0.9995 2.52%
2019-04-08 0 1.590 1.500 1.660 1.550 1.590 12,000 18,680 1.5567 0.982 0.927 1.025 0.958 0.982 19,425 0.9616 3.25%
2019-04-04 0 1.540 1.500 1.600 1.520 1.550 104,000 159,880 1.5373 0.951 0.927 0.988 0.939 0.958 168,351 0.9497 0.00%
2019-04-03 0 1.540 1.530 1.540 1.400 1.540 430,000 635,540 1.4780 0.951 0.945 0.951 0.865 0.951 696,068 0.9130 6.21%
2019-04-02 0 1.450 1.450 1.490 1.400 1.540 236,000 345,300 1.4631 0.896 0.896 0.920 0.865 0.951 382,028 0.9039 -3.97%
2019-04-01 0 1.510 1.500 1.550 1.350 1.540 80,000 117,320 1.4665 0.933 0.927 0.958 0.834 0.951 129,501 0.9059 -2.58%
2019-03-29 0 1.550 1.380 1.550 1.550 1.550 60,000 93,000 1.5500 0.958 0.853 0.958 0.958 0.958 97,126 0.9575 0.00%
2019-03-28 0 1.550 1.400 1.550 - - 0 0 - 0.958 0.865 0.958 - - 0 - 0.00%
2019-03-27 0 1.550 1.550 1.560 1.550 1.560 42,000 65,140 1.5510 0.958 0.958 0.964 0.958 0.964 67,988 0.9581 -0.64%
2019-03-26 0 1.560 1.560 1.580 1.560 1.560 24,000 37,440 1.5600 0.964 0.964 0.976 0.964 0.964 38,850 0.9637 -1.27%
2019-03-25 0 1.580 1.560 1.580 - - 0 0 - 0.976 0.964 0.976 - - 0 - 0.00%
2019-03-22 0 1.580 1.560 1.580 - - 0 0 - 0.976 0.964 0.976 - - 0 - 0.00%
2019-03-21 0 1.580 1.570 1.580 1.580 1.580 32,000 50,560 1.5800 0.976 0.970 0.976 0.976 0.976 51,800 0.9761 0.00%
2019-03-20 0 1.580 1.580 1.640 1.580 1.660 38,000 60,340 1.5879 0.976 0.976 1.013 0.976 1.025 61,513 0.9809 -4.82%
2019-03-19 0 1.660 1.620 1.660 1.620 1.660 94,000 150,240 1.5983 1.025 1.001 1.025 1.001 1.025 152,164 0.9874 2.47%
2019-03-18 0 1.620 1.580 1.620 1.590 1.660 6,000 9,820 1.6367 1.001 0.976 1.001 0.982 1.025 9,713 1.0111 -2.99%
2019-03-15 0 1.670 1.620 1.670 1.620 1.670 34,000 55,180 1.6229 1.032 1.001 1.032 1.001 1.032 55,038 1.0026 0.60%
2019-03-14 0 1.660 1.590 1.660 1.580 1.660 14,316,000 22,905,780 1.6000 1.025 0.982 1.025 0.976 1.025 23,174,224 0.9884 5.06%
2019-03-13 0 1.580 1.570 1.640 1.570 1.610 238,000 376,080 1.5802 0.976 0.970 1.013 0.970 0.995 385,266 0.9762 -1.86%
2019-03-12 0 1.610 1.570 1.610 1.590 1.610 26,000 41,380 1.5915 0.995 0.970 0.995 0.982 0.995 42,088 0.9832 1.26%
2019-03-11 0 1.590 1.560 1.600 1.560 1.600 10,000 15,860 1.5860 0.982 0.964 0.988 0.964 0.988 16,188 0.9798 -0.62%
2019-03-08 0 1.600 1.560 1.600 - - 0 0 - 0.988 0.964 0.988 - - 0 - 0.00%
2019-03-07 0 1.600 1.570 1.600 1.580 1.600 14,000 22,200 1.5857 0.988 0.970 0.988 0.976 0.988 22,663 0.9796 0.00%
2019-03-06 0 1.600 1.600 1.630 1.580 1.630 2,022,000 3,234,260 1.5995 0.988 0.988 1.007 0.976 1.007 3,273,141 0.9881 -1.84%
2019-03-05 0 1.630 1.630 1.650 1.630 1.650 48,000 78,360 1.6325 1.007 1.007 1.019 1.007 1.019 77,701 1.0085 1.87%
2019-03-04 0 1.600 1.570 1.620 1.560 1.600 8,000 12,640 1.5800 0.988 0.970 1.001 0.964 0.988 12,950 0.9761 0.00%
2019-03-01 0 1.600 1.560 1.650 1.600 1.600 4,000 6,400 1.6000 0.988 0.964 1.019 0.988 0.988 6,475 0.9884 0.00%
2019-02-28 0 1.600 1.560 1.600 1.600 1.600 78,000 124,800 1.6000 0.988 0.964 0.988 0.988 0.988 126,264 0.9884 0.00%
2019-02-27 0 1.600 1.570 1.630 1.600 1.620 92,000 147,240 1.6004 0.988 0.970 1.007 0.988 1.001 148,926 0.9887 3.23%
2019-02-26 0 1.550 1.550 1.600 - - 0 0 - 0.958 0.958 0.988 - - 0 - 0.00%
2019-02-25 0 1.550 1.550 1.580 1.550 1.550 38,000 58,900 1.5500 0.958 0.958 0.976 0.958 0.958 61,513 0.9575 0.00%
2019-02-22 0 1.550 1.550 1.600 1.490 1.580 96,000 148,640 1.5483 0.958 0.958 0.988 0.920 0.976 155,401 0.9565 -1.90%
2019-02-21 0 1.580 1.520 1.650 - - 0 0 - 0.976 0.939 1.019 - - 0 - 0.00%
2019-02-20 0 1.580 1.560 1.580 1.560 1.610 68,000 108,040 1.5888 0.976 0.964 0.976 0.964 0.995 110,076 0.9815 1.28%
2019-02-19 0 1.560 1.550 1.560 1.540 1.560 50,000 77,600 1.5520 0.964 0.958 0.964 0.951 0.964 80,938 0.9588 3.31%
2019-02-18 0 1.510 1.500 1.570 1.510 1.510 2,000 3,020 1.5100 0.933 0.927 0.970 0.933 0.933 3,238 0.9328 0.00%
2019-02-15 0 1.510 1.500 1.510 1.490 1.580 80,000 121,320 1.5165 0.933 0.927 0.933 0.920 0.976 129,501 0.9368 0.00%
2019-02-14 0 1.510 1.500 1.510 1.500 1.530 238,000 358,180 1.5050 0.933 0.927 0.933 0.927 0.945 385,266 0.9297 0.67%
2019-02-13 0 1.500 1.500 1.520 1.500 1.510 74,000 111,120 1.5016 0.927 0.927 0.939 0.927 0.933 119,789 0.9276 1.35%
2019-02-12 0 1.480 1.470 1.560 1.480 1.480 2,000 2,960 1.4800 0.914 0.908 0.964 0.914 0.914 3,238 0.9143 0.00%
2019-02-11 0 1.480 1.450 1.540 - - 0 0 - 0.914 0.896 0.951 - - 0 - 0.00%
2019-02-08 0 1.480 1.450 1.480 1.500 1.500 2,000 3,000 1.5000 0.914 0.896 0.914 0.927 0.927 3,238 0.9266 0.00%
2019-02-04 0 1.480 1.430 1.490 - - 0 0 - 0.914 0.883 0.920 - - 0 - 0.00%
2019-02-01 0 1.480 1.450 1.490 - - 0 0 - 0.914 0.896 0.920 - - 0 - 0.00%
2019-01-31 0 1.480 1.470 1.500 1.480 1.480 6,000 8,880 1.4800 0.914 0.908 0.927 0.914 0.914 9,713 0.9143 -1.99%
2019-01-30 0 1.510 1.450 1.510 1.470 1.510 30,000 44,780 1.4927 0.933 0.896 0.933 0.908 0.933 48,563 0.9221 2.72%
2019-01-29 0 1.470 1.440 1.470 1.450 1.500 22,000 32,300 1.4682 0.908 0.890 0.908 0.896 0.927 35,613 0.9070 1.38%
2019-01-28 0 1.450 1.440 1.450 1.440 1.570 122,000 178,000 1.4590 0.896 0.890 0.896 0.890 0.970 197,489 0.9013 2.11%
2019-01-25 0 1.420 1.420 1.500 1.420 1.490 76,000 110,160 1.4495 0.877 0.877 0.927 0.877 0.920 123,026 0.8954 -4.70%
2019-01-24 0 1.490 1.450 1.500 1.410 1.500 110,000 162,140 1.4740 0.920 0.896 0.927 0.871 0.927 178,064 0.9106 4.20%
2019-01-23 0 1.430 1.430 1.470 1.420 1.420 2,000 2,840 1.4200 0.883 0.883 0.908 0.877 0.877 3,238 0.8772 -7.74%
2019-01-22 0 1.550 1.450 1.550 1.430 1.580 38,000 55,220 1.4532 0.958 0.896 0.958 0.883 0.976 61,513 0.8977 9.93%
2019-01-21 0 1.410 1.410 1.440 1.410 1.430 48,000 67,720 1.4108 0.871 0.871 0.890 0.871 0.883 77,701 0.8715 -1.40%
2019-01-18 0 1.430 1.400 1.430 1.430 1.430 20,000 28,600 1.4300 0.883 0.865 0.883 0.883 0.883 32,375 0.8834 0.00%
2019-01-17 0 1.430 1.380 1.430 - - 0 0 - 0.883 0.853 0.883 - - 0 - 0.00%
2019-01-16 0 1.430 1.380 1.430 1.380 1.430 24,000 33,320 1.3883 0.883 0.853 0.883 0.853 0.883 38,850 0.8577 0.00%
2019-01-15 0 1.430 1.330 1.430 - - 0 0 - 0.883 0.822 0.883 - - 0 - 0.00%
2019-01-14 0 1.430 1.340 1.430 1.430 1.440 6,000 8,600 1.4333 0.883 0.828 0.883 0.883 0.890 9,713 0.8854 5.93%
2019-01-11 0 1.350 1.310 1.390 1.350 1.350 2,000 2,700 1.3500 0.834 0.809 0.859 0.834 0.834 3,238 0.8340 -2.88%
2019-01-10 0 1.390 1.320 1.390 - - 0 0 - 0.859 0.815 0.859 - - 0 - 0.00%
2019-01-09 0 1.390 1.330 1.400 1.390 1.410 72,000 101,000 1.4028 0.859 0.822 0.865 0.859 0.871 116,551 0.8666 -0.71%
2019-01-08 0 1.400 1.350 1.400 1.400 1.400 60,000 84,000 1.4000 0.865 0.834 0.865 0.865 0.865 97,126 0.8649 0.72%
2019-01-07 0 1.390 1.350 1.400 - - 0 0 - 0.859 0.834 0.865 - - 0 - 0.00%
2019-01-04 0 1.390 1.360 1.390 1.300 1.410 294,000 396,800 1.3497 0.859 0.840 0.859 0.803 0.871 475,917 0.8338 -3.47%
2019-01-03 0 1.440 1.440 1.520 1.440 1.440 2,000 2,880 1.4400 0.890 0.890 0.939 0.890 0.890 3,238 0.8896 0.00%
2019-01-02 0 1.440 1.350 1.450 1.440 1.440 4,000 5,760 1.4400 0.890 0.834 0.896 0.890 0.890 6,475 0.8896 -0.69%
2018-12-31 0 1.450 1.450 1.590 1.430 1.430 14,000 20,020 1.4300 0.896 0.896 0.982 0.883 0.883 22,663 0.8834 2.11%
2018-12-28 0 1.420 1.420 1.530 1.400 1.420 22,000 30,840 1.4018 0.877 0.877 0.945 0.865 0.877 35,613 0.8660 0.00%
2018-12-27 0 1.420 1.420 1.480 1.420 1.420 42,000 59,640 1.4200 0.877 0.877 0.914 0.877 0.877 67,988 0.8772 0.71%
2018-12-24 0 1.410 1.380 1.530 - - 2,000 2,760 1.3800 0.871 0.853 0.945 - - 3,238 0.8525 0.00%
2018-12-21 0 1.410 1.380 1.450 - - 0 0 - 0.871 0.853 0.896 - - 0 - 0.00%
2018-12-20 0 1.410 1.410 1.480 1.360 1.490 102,000 144,340 1.4151 0.871 0.871 0.914 0.840 0.920 165,114 0.8742 -4.73%
2018-12-19 0 1.480 1.380 1.480 - - 0 0 - 0.914 0.853 0.914 - - 0 - -1.33%
2018-12-18 0 1.500 1.400 1.500 1.450 1.500 12,000 17,500 1.4583 0.927 0.865 0.927 0.896 0.927 19,425 0.9009 3.45%
2018-12-17 0 1.450 1.410 1.480 - - 0 0 - 0.896 0.871 0.914 - - 0 - 0.00%
2018-12-14 0 1.450 1.430 1.450 1.500 1.500 6,000 9,000 1.5000 0.896 0.883 0.896 0.927 0.927 9,713 0.9266 -2.03%
2018-12-13 0 1.480 1.450 1.480 1.480 1.500 50,000 74,560 1.4912 0.914 0.896 0.914 0.914 0.927 80,938 0.9212 1.37%
2018-12-12 0 1.460 1.460 1.490 1.450 1.450 2,000 2,900 1.4500 0.902 0.902 0.920 0.896 0.896 3,238 0.8957 -0.68%
2018-12-11 0 1.470 1.410 1.470 1.410 1.500 108,000 159,460 1.4765 0.908 0.871 0.908 0.871 0.927 174,827 0.9121 4.26%
2018-12-10 0 1.410 1.410 1.440 1.310 1.450 382,000 530,540 1.3888 0.871 0.871 0.890 0.809 0.896 618,368 0.8580 -7.24%
2018-12-07 0 1.520 1.480 1.540 1.500 1.520 60,000 91,000 1.5167 0.939 0.914 0.951 0.927 0.939 97,126 0.9369 0.00%
2018-12-06 0 1.520 1.520 1.530 1.510 1.580 62,000 95,680 1.5432 0.939 0.939 0.945 0.933 0.976 100,363 0.9533 -0.65%
2018-12-05 0 1.530 1.530 1.550 - - 0 0 - 0.945 0.945 0.958 - - 0 - 0.00%
2018-12-04 0 1.530 1.530 1.570 - - 0 0 - 0.945 0.945 0.970 - - 0 - 0.66%
2018-12-03 0 1.550 1.540 1.600 1.540 1.550 14,000 21,660 1.5471 0.939 0.933 0.969 0.933 0.939 23,110 0.9373 0.00%
2018-11-30 0 1.550 1.530 1.580 - - 0 0 - 0.939 0.927 0.957 - - 0 - 0.00%
2018-11-29 0 1.550 1.540 1.580 1.540 1.580 52,000 80,440 1.5469 0.939 0.933 0.957 0.933 0.957 85,837 0.9371 -1.90%
2018-11-28 0 1.580 1.530 1.580 1.560 1.580 86,000 134,940 1.5691 0.957 0.927 0.957 0.945 0.957 141,961 0.9505 0.64%
2018-11-27 0 1.570 1.570 1.590 1.570 1.600 14,000 22,140 1.5814 0.951 0.951 0.963 0.951 0.969 23,110 0.9580 -0.63%
2018-11-26 0 1.580 1.570 1.590 1.540 1.630 88,000 137,940 1.5675 0.957 0.951 0.963 0.933 0.987 145,263 0.9496 2.60%
2018-11-23 0 1.540 1.540 1.580 - - 0 0 - 0.933 0.933 0.957 - - 0 - 0.65%
2018-11-22 0 1.530 1.530 1.580 1.530 1.670 16,000 25,480 1.5925 0.927 0.927 0.957 0.927 1.012 26,411 0.9647 0.00%
2018-11-21 0 1.530 1.530 1.650 1.530 1.530 2,000 3,060 1.5300 0.927 0.927 1.000 0.927 0.927 3,301 0.9269 -0.65%
2018-11-20 0 1.540 1.530 1.620 1.540 1.540 4,000 6,160 1.5400 0.933 0.927 0.981 0.933 0.933 6,603 0.9329 -2.53%
2018-11-19 0 1.580 1.530 1.620 1.520 1.600 46,000 71,320 1.5504 0.957 0.927 0.981 0.921 0.969 75,933 0.9393 2.60%
2018-11-16 0 1.540 1.540 1.550 1.540 1.550 36,000 55,600 1.5444 0.933 0.933 0.939 0.933 0.939 59,426 0.9356 0.65%
2018-11-15 0 1.530 1.520 1.660 1.520 1.660 86,000 132,780 1.5440 0.927 0.921 1.006 0.921 1.006 141,961 0.9353 -1.29%
2018-11-14 0 1.550 1.550 1.660 1.540 1.550 32,000 49,400 1.5438 0.939 0.939 1.006 0.933 0.939 52,823 0.9352 0.65%
2018-11-13 0 1.540 1.540 1.660 - - 0 0 - 0.933 0.933 1.006 - - 0 - 0.00%
2018-11-12 0 1.540 1.530 1.650 - - 0 0 - 0.933 0.927 1.000 - - 0 - 0.00%
2018-11-09 0 1.540 1.530 1.540 1.540 1.580 46,000 72,100 1.5674 0.933 0.927 0.933 0.933 0.957 75,933 0.9495 -2.53%
2018-11-08 0 1.580 1.580 1.600 - - 0 0 - 0.957 0.957 0.969 - - 0 - 1.28%
2018-11-07 0 1.560 1.560 1.600 1.560 1.560 20,000 31,200 1.5600 0.945 0.945 0.969 0.945 0.945 33,014 0.9450 0.00%
2018-11-06 0 1.560 1.530 1.660 - - 0 0 - 0.945 0.927 1.006 - - 0 - 0.00%
2018-11-05 0 1.560 1.530 1.600 - - 0 0 - 0.945 0.927 0.969 - - 0 - 0.00%
2018-11-02 0 1.560 1.560 1.660 1.550 1.600 78,000 122,260 1.5674 0.945 0.945 1.006 0.939 0.969 128,756 0.9496 0.65%
2018-11-01 0 1.550 1.540 1.660 - - 0 0 - 0.939 0.933 1.006 - - 0 - 0.00%
2018-10-31 0 1.550 1.550 1.630 1.530 1.560 38,000 58,860 1.5489 0.939 0.939 0.987 0.927 0.945 62,727 0.9384 1.97%
2018-10-30 0 1.520 1.520 1.540 - - 0 0 - 0.921 0.921 0.933 - - 0 - 0.00%
2018-10-29 0 1.520 1.520 1.540 - - 0 0 - 0.921 0.921 0.933 - - 0 - 0.00%
2018-10-26 0 1.520 1.520 1.630 1.520 1.520 10,000 15,200 1.5200 0.921 0.921 0.987 0.921 0.921 16,507 0.9208 -0.65%
2018-10-25 0 1.530 1.530 1.540 1.520 1.540 90,000 138,120 1.5347 0.927 0.927 0.933 0.921 0.933 148,564 0.9297 -1.29%
2018-10-24 0 1.550 1.540 1.550 1.550 1.550 110,000 170,500 1.5500 0.939 0.933 0.939 0.939 0.939 181,578 0.9390 0.65%
2018-10-23 0 1.540 1.540 1.590 1.540 1.550 20,000 30,900 1.5450 0.933 0.933 0.963 0.933 0.939 33,014 0.9360 -3.14%
2018-10-22 0 1.590 1.550 1.590 1.580 1.590 60,000 95,140 1.5857 0.963 0.939 0.963 0.957 0.963 99,043 0.9606 2.58%
2018-10-19 0 1.550 1.550 1.600 1.550 1.600 126,000 200,700 1.5929 0.939 0.939 0.969 0.939 0.969 207,990 0.9650 -3.13%
2018-10-18 0 1.600 1.600 1.750 - - 0 0 - 0.969 0.969 1.060 - - 0 - 0.63%
2018-10-16 0 1.590 1.590 1.740 1.590 1.590 4,000 6,360 1.5900 0.963 0.963 1.054 0.963 0.963 6,603 0.9632 0.63%
2018-10-15 0 1.580 1.580 1.620 1.580 1.580 36,000 56,980 1.5828 0.957 0.957 0.981 0.957 0.957 59,426 0.9588 -2.47%
2018-10-12 0 1.620 1.600 1.620 1.620 1.620 40,000 64,800 1.6200 0.981 0.969 0.981 0.981 0.981 66,029 0.9814 1.25%
2018-10-11 0 1.600 1.560 1.600 1.600 1.610 94,000 150,520 1.6013 0.969 0.945 0.969 0.969 0.975 155,167 0.9701 -10.11%
2018-10-10 0 1.780 1.620 1.780 1.570 1.780 162,000 276,220 1.7051 1.078 0.981 1.078 0.951 1.078 267,416 1.0329 7.23%
2018-10-09 0 1.660 1.610 1.700 1.660 1.710 132,000 223,220 1.6911 1.006 0.975 1.030 1.006 1.036 217,894 1.0244 -2.92%
2018-10-08 0 1.710 1.700 1.840 1.710 1.710 10,000 17,100 1.7100 1.036 1.030 1.115 1.036 1.036 16,507 1.0359 -0.58%
2018-10-05 0 1.720 1.700 1.720 - - 0 0 - 1.042 1.030 1.042 - - 0 - 0.00%
2018-10-04 0 1.720 1.720 1.750 1.720 1.720 6,000 10,320 1.7200 1.042 1.042 1.060 1.042 1.042 9,904 1.0420 -1.15%
2018-10-03 0 1.740 1.740 1.750 1.680 1.700 22,000 37,200 1.6909 1.054 1.054 1.060 1.018 1.030 36,316 1.0244 -1.14%
2018-10-02 0 1.760 1.660 1.810 1.670 1.760 12,000 20,220 1.6850 1.066 1.006 1.096 1.012 1.066 19,809 1.0208 -1.12%
2018-09-28 0 1.780 1.780 1.790 1.670 1.670 16,000 26,720 1.6700 1.078 1.078 1.084 1.012 1.012 26,411 1.0117 -1.11%
2018-09-27 0 1.800 1.800 1.850 1.760 1.800 184,000 325,020 1.7664 1.090 1.090 1.121 1.066 1.090 303,731 1.0701 2.27%
2018-09-26 0 1.760 1.720 1.760 1.720 1.760 22,000 38,240 1.7382 1.066 1.042 1.066 1.042 1.066 36,316 1.0530 1.15%
2018-09-24 0 1.740 1.620 1.740 - - 0 0 - 1.054 0.981 1.054 - - 0 - -0.57%
2018-09-21 0 1.750 1.700 1.780 1.710 1.750 66,000 113,740 1.7233 1.060 1.030 1.078 1.036 1.060 108,947 1.0440 2.34%
2018-09-20 0 1.710 1.650 1.710 - - 0 0 - 1.036 1.000 1.036 - - 0 - -0.58%
2018-09-19 0 1.720 1.650 1.720 1.760 1.760 10,000 17,600 1.7600 1.042 1.000 1.042 1.066 1.066 16,507 1.0662 6.17%
2018-09-18 0 1.620 1.610 1.770 1.620 1.660 50,000 82,380 1.6476 0.981 0.975 1.072 0.981 1.006 82,536 0.9981 -4.71%
2018-09-17 0 1.700 1.610 1.700 - - 0 0 - 1.030 0.975 1.030 - - 0 - 0.00%
2018-09-14 0 1.700 1.630 1.700 1.600 1.740 48,000 79,200 1.6500 1.030 0.987 1.030 0.969 1.054 79,234 0.9996 -3.95%
2018-09-13 0 1.770 1.770 1.780 - - 0 0 - 1.072 1.072 1.078 - - 0 - 9.94%
2018-09-12 0 1.610 1.610 1.810 1.610 1.700 14,000 23,140 1.6529 0.975 0.975 1.096 0.975 1.030 23,110 1.0013 -5.29%
2018-09-11 0 1.700 1.830 1.850 - - 0 0 - 1.030 1.109 1.121 - - 0 - 0.00%
2018-09-10 0 1.700 1.670 1.740 1.700 1.960 75,000 139,210 1.8561 1.030 1.012 1.054 1.030 1.187 123,803 1.1244 -2.86%
2018-09-07 0 1.750 1.680 1.750 1.750 1.870 28,000 50,700 1.8107 1.060 1.018 1.060 1.060 1.133 46,220 1.0969 0.57%
2018-09-06 0 1.740 1.610 1.740 - - 1,000 1,560 1.5600 1.054 0.975 1.054 - - 1,651 0.9450 -1.69%
2018-09-05 0 1.770 1.770 1.780 1.610 1.610 2,000 3,220 1.6100 1.072 1.072 1.078 0.975 0.975 3,301 0.9753 -0.56%
2018-09-04 0 1.780 1.780 1.790 1.680 1.720 28,000 47,760 1.7057 1.078 1.078 1.084 1.018 1.042 46,220 1.0333 2.89%
2018-09-03 0 1.730 1.610 1.800 - - 0 0 - 1.048 0.975 1.090 - - 0 - 0.00%
2018-08-31 0 1.730 1.630 1.730 - - 0 0 - 1.048 0.987 1.048 - - 0 - -1.14%
2018-08-30 0 1.750 1.630 1.750 - - 0 0 - 1.060 0.987 1.060 - - 0 - 0.00%
2018-08-29 0 1.750 1.750 1.760 - - 0 0 - 1.060 1.060 1.066 - - 0 - 0.57%
2018-08-28 0 1.740 1.740 1.760 1.660 1.670 22,000 36,540 1.6609 1.054 1.054 1.066 1.006 1.012 36,316 1.0062 4.82%
2018-08-27 0 1.660 1.660 1.710 1.660 1.660 4,000 6,640 1.6600 1.006 1.006 1.036 1.006 1.006 6,603 1.0056 -2.92%
2018-08-24 0 1.710 1.610 1.710 - - 0 0 - 1.036 0.975 1.036 - - 0 - -2.84%
2018-08-23 0 1.760 1.750 1.760 1.760 1.760 2,000 3,520 1.7600 1.066 1.060 1.066 1.066 1.066 3,301 1.0662 7.32%
2018-08-22 0 1.640 1.640 1.760 1.640 1.640 36,000 59,040 1.6400 0.994 0.994 1.066 0.994 0.994 59,426 0.9935 0.00%
2018-08-21 0 1.640 1.640 1.770 1.640 1.640 14,000 22,960 1.6400 0.994 0.994 1.072 0.994 0.994 23,110 0.9935 1.23%
2018-08-20 0 1.620 1.620 1.640 1.570 1.570 10,000 15,700 1.5700 0.981 0.981 0.994 0.951 0.951 16,507 0.9511 -1.22%
2018-08-17 0 1.640 1.640 1.760 1.630 1.640 56,000 91,340 1.6311 0.994 0.994 1.066 0.987 0.994 92,440 0.9881 0.61%
2018-08-16 0 1.630 1.630 1.710 1.600 1.660 404,000 661,540 1.6375 0.987 0.987 1.036 0.969 1.006 666,888 0.9920 -3.55%
2018-08-15 0 1.690 1.690 1.710 1.650 1.690 74,000 124,560 1.6832 1.024 1.024 1.036 1.000 1.024 122,153 1.0197 0.00%
2018-08-14 0 1.690 1.690 1.700 1.690 1.720 70,000 119,520 1.7074 1.024 1.024 1.030 1.024 1.042 115,550 1.0344 -2.31%
2018-08-13 0 1.730 1.710 1.750 - - 0 0 - 1.048 1.036 1.060 - - 0 - 0.00%
2018-08-10 0 1.730 1.720 1.880 1.730 1.730 14,000 24,220 1.7300 1.048 1.042 1.139 1.048 1.048 23,110 1.0480 1.17%
2018-08-09 0 1.710 1.710 1.880 1.710 1.710 48,000 82,080 1.7100 1.036 1.036 1.139 1.036 1.036 79,234 1.0359 0.00%
2018-08-08 0 1.710 1.710 1.780 1.710 1.710 10,000 17,100 1.7100 1.036 1.036 1.078 1.036 1.036 16,507 1.0359 0.59%
2018-08-07 0 1.700 1.700 1.880 1.700 1.710 40,000 68,100 1.7025 1.030 1.030 1.139 1.030 1.036 66,029 1.0314 -0.58%
2018-08-06 0 1.710 1.710 1.720 1.700 1.720 74,000 126,200 1.7054 1.036 1.036 1.042 1.030 1.042 122,153 1.0331 -1.72%
2018-08-03 0 1.740 1.730 1.750 1.740 1.740 12,000 20,880 1.7400 1.054 1.048 1.060 1.054 1.054 19,809 1.0541 0.58%
2018-08-02 0 1.730 1.730 1.900 1.730 1.740 40,000 69,280 1.7320 1.048 1.048 1.151 1.048 1.054 66,029 1.0492 -3.35%
2018-08-01 0 1.790 1.720 1.790 - - 0 0 - 1.084 1.042 1.084 - - 0 - 0.00%
2018-07-31 0 1.790 1.750 1.790 1.790 1.790 2,000 3,580 1.7900 1.084 1.060 1.084 1.084 1.084 3,301 1.0844 0.00%
2018-07-30 0 1.790 1.790 1.900 1.760 1.790 10,000 17,840 1.7840 1.084 1.084 1.151 1.066 1.084 16,507 1.0807 0.00%
2018-07-27 0 1.790 1.720 1.790 - - 0 0 - 1.084 1.042 1.084 - - 0 - 0.00%
2018-07-26 0 1.790 1.780 1.850 1.780 1.800 32,000 57,320 1.7913 1.084 1.078 1.121 1.078 1.090 52,823 1.0851 -3.24%
2018-07-25 0 1.850 1.790 1.850 1.850 1.850 26,000 48,100 1.8500 1.121 1.084 1.121 1.121 1.121 42,919 1.1207 0.00%
2018-07-24 0 1.850 1.850 1.860 1.850 1.930 38,000 71,040 1.8695 1.121 1.121 1.127 1.121 1.169 62,727 1.1325 1.09%
2018-07-23 0 1.830 1.830 1.870 1.820 1.960 180,000 335,480 1.8638 1.109 1.109 1.133 1.103 1.187 297,128 1.1291 6.40%
2018-07-20 0 1.720 1.700 1.720 1.720 1.720 52,000 89,400 1.7192 1.042 1.030 1.042 1.042 1.042 85,837 1.0415 0.00%
2018-07-19 0 1.720 1.700 1.720 - - 0 0 - 1.042 1.030 1.042 - - 0 - 0.00%
2018-07-18 0 1.720 1.710 1.720 1.700 1.720 32,000 54,480 1.7025 1.042 1.036 1.042 1.030 1.042 52,823 1.0314 1.18%
2018-07-17 0 1.700 1.700 1.750 - - 0 0 - 1.030 1.030 1.060 - - 0 - 0.00%
2018-07-16 0 1.700 1.690 1.700 1.700 1.700 46,000 78,200 1.7000 1.030 1.024 1.030 1.030 1.030 75,933 1.0299 0.00%
2018-07-13 0 1.700 1.680 1.730 1.700 1.730 18,000 30,900 1.7167 1.030 1.018 1.048 1.030 1.048 29,713 1.0400 0.00%
2018-07-12 0 1.700 1.700 1.760 1.680 1.750 80,000 135,260 1.6908 1.030 1.030 1.066 1.018 1.060 132,057 1.0243 0.59%
2018-07-11 0 1.690 1.680 1.690 1.700 1.720 222,000 381,060 1.7165 1.024 1.018 1.024 1.030 1.042 366,458 1.0398 -2.87%
2018-07-10 0 1.740 1.740 1.770 1.740 1.770 265,150 465,755 1.7566 1.054 1.054 1.072 1.054 1.072 437,687 1.0641 0.00%
2018-07-09 0 1.740 1.740 1.750 1.740 1.750 110,000 191,720 1.7429 1.054 1.054 1.060 1.054 1.060 181,578 1.0559 -0.57%
2018-07-06 0 1.750 1.750 1.900 1.750 1.750 14,000 24,500 1.7500 1.060 1.060 1.151 1.060 1.060 23,110 1.0601 0.00%
2018-07-05 0 1.750 1.750 1.770 1.750 1.760 114,000 200,100 1.7553 1.060 1.060 1.072 1.060 1.066 188,181 1.0633 -2.23%
2018-07-04 0 1.790 1.760 1.790 1.790 1.790 22,000 39,380 1.7900 1.084 1.066 1.084 1.084 1.084 36,316 1.0844 -0.56%
2018-07-03 0 1.800 1.780 1.800 1.780 1.800 148,000 265,680 1.7951 1.090 1.078 1.090 1.078 1.090 244,306 1.0875 -2.17%
2018-06-29 0 1.840 1.810 1.840 1.800 1.850 56,000 102,680 1.8336 1.115 1.096 1.115 1.090 1.121 92,440 1.1108 1.66%
2018-06-28 0 1.810 1.810 1.870 1.800 1.810 16,000 28,900 1.8063 1.096 1.096 1.133 1.090 1.096 26,411 1.0942 0.56%
2018-06-27 0 1.800 1.800 1.820 1.800 1.820 58,000 104,460 1.8010 1.090 1.090 1.103 1.090 1.103 95,741 1.0911 -3.23%
2018-06-26 0 1.860 1.830 1.860 1.830 1.860 136,000 250,540 1.8422 1.127 1.109 1.127 1.109 1.127 224,497 1.1160 0.54%
2018-06-25 0 1.850 1.850 1.980 1.850 1.850 90,000 166,500 1.8500 1.121 1.121 1.199 1.121 1.121 148,564 1.1207 -0.54%
2018-06-22 0 1.860 1.860 1.950 1.850 1.860 18,000 33,380 1.8544 1.127 1.127 1.181 1.121 1.127 29,713 1.1234 0.00%
2018-06-21 0 1.860 1.860 1.950 1.860 1.870 16,000 29,880 1.8675 1.127 1.127 1.181 1.127 1.133 26,411 1.1313 -1.06%
2018-06-20 0 1.880 1.860 1.880 1.870 1.880 46,000 86,180 1.8735 1.139 1.127 1.139 1.133 1.139 75,933 1.1350 0.00%
2018-06-19 0 1.880 1.850 1.880 1.860 1.880 100,000 187,440 1.8744 1.139 1.121 1.139 1.127 1.139 165,071 1.1355 -2.08%
2018-06-15 0 1.920 1.900 1.920 1.920 1.920 42,000 80,740 1.9224 1.163 1.151 1.163 1.163 1.163 69,330 1.1646 -0.52%
2018-06-14 0 1.930 1.920 1.950 1.920 1.930 58,000 111,380 1.9203 1.169 1.163 1.181 1.163 1.169 95,741 1.1633 0.00%
2018-06-13 0 1.930 1.920 1.930 1.880 1.960 92,000 175,720 1.9100 1.169 1.163 1.169 1.139 1.187 151,866 1.1571 -1.53%
2018-06-12 0 1.960 1.930 1.990 - - 0 0 - 1.187 1.169 1.206 - - 0 - 0.00%
2018-06-11 0 1.960 1.930 1.970 1.920 1.960 74,000 143,500 1.9392 1.187 1.169 1.193 1.163 1.187 122,153 1.1748 0.00%
2018-06-08 0 1.960 1.960 1.970 1.960 1.970 50,000 98,340 1.9668 1.187 1.187 1.193 1.187 1.193 82,536 1.1915 -1.01%
2018-06-07 0 1.980 1.980 2.000 1.970 1.970 14,000 27,580 1.9700 1.199 1.199 1.212 1.193 1.193 23,110 1.1934 0.51%
2018-06-06 0 1.970 1.970 2.000 1.970 2.000 146,000 291,540 1.9968 1.193 1.193 1.212 1.193 1.212 241,004 1.2097 -1.50%
2018-06-05 0 2.000 2.000 2.040 2.000 2.020 66,000 132,360 2.0055 1.212 1.212 1.236 1.212 1.224 108,947 1.2149 -2.44%
2018-06-04 0 2.050 2.010 2.050 2.010 2.060 180,000 368,540 2.0474 1.242 1.218 1.242 1.218 1.248 297,128 1.2403 1.99%
2018-06-01 0 2.010 2.010 2.020 2.010 2.010 80,000 160,800 2.0100 1.218 1.218 1.224 1.218 1.218 132,057 1.2177 0.00%
2018-05-31 0 2.010 2.000 2.020 2.010 2.010 66,000 132,660 2.0100 1.218 1.212 1.224 1.218 1.218 108,947 1.2177 0.50%
2018-05-30 0 2.000 2.000 2.030 1.970 2.000 180,000 359,940 1.9997 1.212 1.212 1.230 1.193 1.212 297,128 1.2114 -1.48%
2018-05-29 0 2.030 2.030 2.060 2.010 2.080 376,000 765,520 2.0360 1.230 1.230 1.248 1.218 1.260 620,668 1.2334 -2.87%
2018-05-28 0 2.090 2.020 2.090 1.970 2.100 284,000 573,640 2.0199 1.266 1.224 1.266 1.193 1.272 468,803 1.2236 3.47%
2018-05-25 0 2.020 1.990 2.020 1.990 2.030 550,000 1,110,400 2.0189 1.224 1.206 1.224 1.206 1.230 907,892 1.2231 1.51%
2018-05-24 0 1.990 1.990 2.010 1.940 2.030 426,000 850,600 1.9967 1.206 1.206 1.218 1.175 1.230 703,204 1.2096 2.05%
2018-05-23 0 1.950 1.950 1.970 1.950 1.950 92,000 179,400 1.9500 1.181 1.181 1.193 1.181 1.181 151,866 1.1813 0.00%
2018-05-21 0 1.950 1.950 1.960 1.940 1.960 50,000 97,480 1.9496 1.181 1.181 1.187 1.175 1.187 82,536 1.1811 -1.52%
2018-05-18 0 1.980 1.980 1.990 1.960 2.020 46,000 91,840 1.9965 1.199 1.199 1.206 1.187 1.224 75,933 1.2095 1.02%
2018-05-17 0 1.960 1.960 1.990 1.960 2.070 70,000 139,000 1.9857 1.187 1.187 1.206 1.187 1.254 115,550 1.2029 -0.51%
2018-05-16 0 1.970 1.930 1.980 1.920 1.980 156,000 302,140 1.9368 1.193 1.169 1.199 1.163 1.199 257,511 1.1733 0.51%
2018-05-15 0 1.960 1.960 2.000 1.960 2.030 82,000 161,480 1.9693 1.187 1.187 1.212 1.187 1.230 135,358 1.1930 -2.00%
2018-05-14 0 2.000 2.000 2.020 1.960 2.030 50,000 99,800 1.9960 1.212 1.212 1.224 1.187 1.230 82,536 1.2092 -0.50%
2018-05-11 0 2.010 1.980 2.010 1.960 2.010 314,000 626,860 1.9964 1.218 1.199 1.218 1.187 1.218 518,324 1.2094 0.50%
2018-05-10 0 2.000 1.970 2.040 1.950 2.000 278,001 553,242 1.9901 1.212 1.193 1.236 1.181 1.212 458,900 1.2056 0.00%
2018-05-09 0 2.000 1.940 2.030 1.970 2.000 226,000 450,460 1.9932 1.212 1.175 1.230 1.193 1.212 373,061 1.2075 1.52%
2018-05-08 0 1.970 1.960 1.970 1.950 2.020 40,000 79,560 1.9890 1.193 1.187 1.193 1.181 1.224 66,029 1.2049 0.51%
2018-05-07 0 1.960 1.900 2.050 1.920 1.960 672,000 1,295,860 1.9284 1.187 1.151 1.242 1.163 1.187 1,109,279 1.1682 1.55%
2018-05-04 0 1.930 1.900 1.950 1.900 1.930 170,000 324,780 1.9105 1.169 1.151 1.181 1.151 1.169 280,621 1.1574 0.00%
2018-05-03 0 1.930 1.900 1.930 1.900 1.950 200,000 382,100 1.9105 1.169 1.151 1.169 1.151 1.181 330,143 1.1574 0.52%
2018-05-02 0 1.920 1.900 1.920 1.880 1.920 116,000 221,240 1.9072 1.163 1.151 1.163 1.139 1.163 191,483 1.1554 0.00%
2018-04-30 0 1.920 1.900 1.920 - - 0 0 - 1.163 1.151 1.163 - - 0 - 0.00%
2018-04-27 0 1.920 1.890 1.920 1.870 1.920 104,000 196,060 1.8852 1.163 1.145 1.163 1.133 1.163 171,674 1.1420 3.23%
2018-04-26 0 1.860 1.860 1.870 1.860 1.880 110,000 206,640 1.8785 1.127 1.127 1.133 1.127 1.139 181,578 1.1380 -1.06%
2018-04-25 0 1.880 1.880 1.900 1.880 1.880 18,000 33,840 1.8800 1.139 1.139 1.151 1.139 1.139 29,713 1.1389 1.08%
2018-04-24 0 1.860 1.860 1.930 1.860 1.930 94,000 178,340 1.8972 1.127 1.127 1.169 1.127 1.169 155,167 1.1493 -2.62%
2018-04-23 0 1.910 1.860 1.920 1.910 1.910 60,000 114,600 1.9100 1.157 1.127 1.163 1.157 1.157 99,043 1.1571 2.69%
2018-04-20 0 1.860 1.860 1.900 1.860 1.880 146,000 272,040 1.8633 1.127 1.127 1.151 1.127 1.139 241,004 1.1288 -1.06%
2018-04-19 0 1.880 1.880 1.920 1.880 1.920 268,000 506,600 1.8903 1.139 1.139 1.163 1.139 1.163 442,391 1.1451 1.08%
2018-04-18 0 1.860 1.860 1.890 1.860 1.900 158,000 299,400 1.8949 1.127 1.127 1.145 1.127 1.151 260,813 1.1480 0.00%
2018-04-17 0 1.860 1.850 1.890 1.860 1.900 184,000 343,120 1.8648 1.127 1.121 1.145 1.127 1.151 303,731 1.1297 -2.11%
2018-04-16 0 1.900 1.860 1.910 1.850 1.920 368,000 698,660 1.8985 1.151 1.127 1.157 1.121 1.163 607,462 1.1501 1.60%
2018-04-13 0 1.870 1.870 1.880 1.850 1.910 118,000 220,680 1.8702 1.133 1.133 1.139 1.121 1.157 194,784 1.1329 -1.58%
2018-04-12 0 1.900 1.900 1.920 1.860 1.900 92,000 173,020 1.8807 1.151 1.151 1.163 1.127 1.151 151,866 1.1393 0.53%
2018-04-11 0 1.890 1.870 1.940 1.860 2.070 298,000 570,980 1.9160 1.145 1.133 1.175 1.127 1.254 491,913 1.1607 -0.53%
2018-04-10 0 1.900 1.860 1.910 1.850 1.950 106,000 199,580 1.8828 1.151 1.127 1.157 1.121 1.181 174,976 1.1406 3.83%
2018-04-09 0 1.830 1.830 1.920 1.810 1.860 108,000 197,980 1.8331 1.109 1.109 1.163 1.096 1.127 178,277 1.1105 -1.61%
2018-04-06 0 1.860 1.860 1.880 1.780 1.860 138,000 255,120 1.8487 1.127 1.127 1.139 1.078 1.127 227,798 1.1199 -1.59%
2018-04-04 0 1.890 1.870 1.890 1.860 1.900 114,000 213,780 1.8753 1.145 1.133 1.145 1.127 1.151 188,181 1.1360 -1.56%
2018-04-03 0 1.920 1.900 1.940 1.890 1.940 46,000 88,080 1.9148 1.163 1.151 1.175 1.145 1.175 75,933 1.1600 2.13%
2018-03-29 0 1.880 1.850 1.860 1.810 1.900 224,000 419,680 1.8736 1.139 1.121 1.127 1.096 1.151 369,760 1.1350 -1.05%
2018-03-28 0 1.900 1.900 1.920 1.880 1.920 114,000 217,340 1.9065 1.151 1.151 1.163 1.139 1.163 188,181 1.1550 -2.06%
2018-03-27 0 1.940 1.930 1.950 1.920 1.960 222,000 427,620 1.9262 1.175 1.169 1.181 1.163 1.187 366,458 1.1669 1.04%
2018-03-26 0 1.920 1.920 1.950 1.900 1.950 86,000 165,060 1.9193 1.163 1.163 1.181 1.151 1.181 141,961 1.1627 0.00%
2018-03-23 0 1.920 1.910 1.920 1.900 1.970 544,000 1,051,780 1.9334 1.163 1.157 1.163 1.151 1.193 897,988 1.1713 -4.00%
2018-03-22 0 2.000 2.000 2.040 2.000 2.060 84,000 168,520 2.0062 1.212 1.212 1.236 1.212 1.248 138,660 1.2153 0.00%
2018-03-21 0 2.000 2.000 2.020 1.960 2.010 96,000 190,860 1.9881 1.212 1.212 1.224 1.187 1.218 158,468 1.2044 -2.44%
2018-03-20 0 2.050 2.000 2.050 1.980 2.050 150,000 301,160 2.0077 1.242 1.212 1.242 1.199 1.242 247,607 1.2163 2.50%
2018-03-19 0 2.000 2.000 2.030 1.950 2.030 196,000 394,060 2.0105 1.212 1.212 1.230 1.181 1.230 323,540 1.2180 -1.48%
2018-03-16 0 2.030 2.010 2.030 2.010 2.050 92,000 186,320 2.0252 1.230 1.218 1.230 1.218 1.242 151,866 1.2269 1.00%
2018-03-15 0 2.010 2.010 2.040 2.000 2.040 250,000 503,220 2.0129 1.218 1.218 1.236 1.212 1.236 412,678 1.2194 -1.47%
2018-03-14 0 2.040 2.040 2.050 2.020 2.060 30,000 60,940 2.0313 1.236 1.236 1.242 1.224 1.248 49,521 1.2306 -2.86%
2018-03-13 0 2.100 2.080 2.100 2.010 2.100 448,000 926,420 2.0679 1.272 1.260 1.272 1.218 1.272 739,520 1.2527 5.00%
2018-03-12 0 2.000 2.000 2.080 2.000 2.080 306,000 629,000 2.0556 1.212 1.212 1.260 1.212 1.260 505,118 1.2453 -4.31%
2018-03-09 0 2.090 2.030 2.100 2.000 2.090 60,000 121,120 2.0187 1.266 1.230 1.272 1.212 1.266 99,043 1.2229 1.95%
2018-03-08 0 2.050 2.050 2.080 2.030 2.060 76,000 155,780 2.0497 1.242 1.242 1.260 1.230 1.248 125,454 1.2417 -0.97%
2018-03-07 0 2.070 1.970 2.080 1.930 2.070 138,000 272,220 1.9726 1.254 1.193 1.260 1.169 1.254 227,798 1.1950 5.08%
2018-03-06 0 1.970 1.970 2.000 1.960 1.990 120,000 236,640 1.9720 1.193 1.193 1.212 1.187 1.206 198,086 1.1946 -1.01%
2018-03-05 0 1.990 1.980 2.050 1.950 1.990 388,000 769,380 1.9829 1.206 1.199 1.242 1.181 1.206 640,477 1.2013 -1.00%
2018-03-02 0 2.010 2.050 2.060 1.920 2.050 318,000 631,300 1.9852 1.218 1.242 1.248 1.163 1.242 524,927 1.2026 -3.37%
2018-03-01 0 2.080 2.070 2.100 2.010 2.110 260,000 535,880 2.0611 1.260 1.254 1.272 1.218 1.278 429,185 1.2486 -1.89%
2018-02-28 0 2.120 2.100 2.140 2.080 2.150 560,000 1,178,480 2.1044 1.284 1.272 1.296 1.260 1.302 924,399 1.2749 -2.30%
2018-02-27 0 2.170 2.100 2.170 2.090 2.190 436,000 944,320 2.1659 1.315 1.272 1.315 1.266 1.327 719,711 1.3121 1.88%
2018-02-26 0 2.130 2.130 2.150 2.130 2.190 248,000 534,240 2.1542 1.290 1.290 1.302 1.290 1.327 409,377 1.3050 -0.93%
2018-02-23 0 2.150 2.130 2.150 2.060 2.160 468,000 999,520 2.1357 1.302 1.290 1.302 1.248 1.309 772,534 1.2938 2.38%
2018-02-22 0 2.100 2.070 2.090 2.050 2.100 292,000 605,680 2.0742 1.272 1.254 1.266 1.242 1.272 482,008 1.2566 0.96%
2018-02-21 0 2.080 2.070 2.080 2.020 2.160 774,000 1,620,760 2.0940 1.260 1.254 1.260 1.224 1.309 1,277,652 1.2685 3.48%
2018-02-20 0 2.010 2.000 2.010 1.950 2.050 668,000 1,340,320 2.0065 1.218 1.212 1.218 1.181 1.242 1,102,676 1.2155 3.61%
2018-02-15 0 1.940 1.930 1.970 1.930 1.980 202,000 395,480 1.9578 1.175 1.169 1.193 1.169 1.199 333,444 1.1860 -2.02%
2018-02-14 0 1.980 1.970 1.990 1.950 2.020 412,000 818,440 1.9865 1.199 1.193 1.206 1.181 1.224 680,094 1.2034 2.59%
2018-02-13 0 1.930 1.910 1.930 1.890 1.950 420,000 803,120 1.9122 1.169 1.157 1.169 1.145 1.181 693,300 1.1584 5.46%
2018-02-12 0 1.830 1.830 1.910 1.820 1.910 220,000 409,060 1.8594 1.109 1.109 1.157 1.103 1.157 363,157 1.1264 -2.14%
2018-02-09 0 1.870 1.870 1.890 1.810 1.880 562,000 1,038,240 1.8474 1.133 1.133 1.145 1.096 1.139 927,701 1.1192 -5.08%
2018-02-08 0 1.970 1.950 1.980 1.900 2.000 390,000 756,020 1.9385 1.193 1.181 1.199 1.151 1.212 643,778 1.1743 -1.50%
2018-02-07 0 2.000 2.000 2.030 2.000 2.140 888,000 1,825,500 2.0557 1.212 1.212 1.230 1.212 1.296 1,465,833 1.2454 2.04%
2018-02-06 0 1.960 1.950 1.960 1.900 2.160 1,648,000 3,315,160 2.0116 1.187 1.181 1.187 1.151 1.309 2,720,375 1.2186 -9.68%
2018-02-05 0 2.170 2.150 2.190 2.040 2.260 1,254,000 2,716,460 2.1662 1.315 1.302 1.327 1.236 1.369 2,069,994 1.3123 -5.24%
2018-02-02 0 2.290 2.210 2.290 2.180 2.400 3,166,000 7,175,840 2.2665 1.387 1.339 1.387 1.321 1.454 5,226,158 1.3731 0.00%
2018-02-01 0 2.290 2.290 2.300 2.050 2.580 18,120,000 43,135,740 2.3806 1.387 1.387 1.393 1.242 1.563 29,910,923 1.4421 17.44%
2018-01-31 0 1.950 1.950 1.960 1.890 1.950 534,000 1,028,820 1.9266 1.181 1.181 1.187 1.145 1.181 881,481 1.1671 3.17%
2018-01-30 0 1.890 1.880 1.910 1.880 1.900 230,000 433,820 1.8862 1.145 1.139 1.157 1.139 1.151 379,664 1.1426 -1.56%
2018-01-29 0 1.920 1.910 1.940 1.880 1.980 702,000 1,358,840 1.9357 1.163 1.157 1.175 1.139 1.199 1,158,801 1.1726 0.52%
2018-01-26 0 1.910 1.910 1.920 1.910 1.950 270,000 520,540 1.9279 1.157 1.157 1.163 1.157 1.181 445,693 1.1679 0.00%
2018-01-25 0 1.910 1.910 1.920 1.870 1.930 306,000 581,280 1.8996 1.157 1.157 1.163 1.133 1.169 505,118 1.1508 -2.05%
2018-01-24 0 1.950 1.930 1.950 1.900 1.950 302,000 585,120 1.9375 1.181 1.169 1.181 1.151 1.181 498,515 1.1737 1.04%
2018-01-23 0 1.930 1.930 1.950 1.920 1.990 420,000 815,140 1.9408 1.169 1.169 1.181 1.163 1.206 693,300 1.1757 0.52%
2018-01-22 0 1.920 1.910 1.940 1.920 2.000 922,000 1,815,180 1.9687 1.163 1.157 1.175 1.163 1.212 1,521,958 1.1927 0.52%
2018-01-19 0 1.910 1.910 1.940 1.910 2.170 4,038,000 8,222,620 2.0363 1.157 1.157 1.175 1.157 1.315 6,665,580 1.2336 -6.37%
2018-01-18 0 2.040 2.030 2.040 1.700 2.280 10,158,000 20,276,960 1.9962 1.236 1.230 1.236 1.030 1.381 16,767,944 1.2093 19.30%
2018-01-17 0 1.710 1.700 1.710 1.700 1.730 522,000 895,220 1.7150 1.036 1.030 1.036 1.030 1.048 861,672 1.0389 -2.29%
2018-01-16 0 1.750 1.730 1.750 1.750 1.780 114,000 201,320 1.7660 1.060 1.048 1.060 1.060 1.078 188,181 1.0698 0.00%
2018-01-15 0 1.750 1.750 1.760 1.740 1.810 864,000 1,544,800 1.7880 1.060 1.060 1.066 1.054 1.096 1,426,216 1.0831 1.16%
2018-01-12 0 1.730 1.700 1.730 1.690 1.730 68,000 115,940 1.7050 1.048 1.030 1.048 1.024 1.048 112,248 1.0329 1.76%
2018-01-11 0 1.700 1.690 1.720 1.690 1.720 76,000 129,360 1.7021 1.030 1.024 1.042 1.024 1.042 125,454 1.0311 -0.58%
2018-01-10 0 1.710 1.710 1.750 1.690 1.760 176,000 302,440 1.7184 1.036 1.036 1.060 1.024 1.066 290,526 1.0410 -4.47%
2018-01-09 0 1.790 1.690 1.790 1.680 1.790 650,000 1,097,860 1.6890 1.084 1.024 1.084 1.018 1.084 1,072,964 1.0232 5.29%
2018-01-08 0 1.700 1.700 1.720 1.700 1.740 58,000 99,700 1.7190 1.030 1.030 1.042 1.030 1.054 95,741 1.0413 -2.86%
2018-01-05 0 1.750 1.740 1.750 1.720 1.800 494,000 869,560 1.7602 1.060 1.054 1.060 1.042 1.090 815,452 1.0664 -2.78%
2018-01-04 0 1.800 1.770 1.800 1.630 1.810 736,000 1,267,000 1.7215 1.090 1.072 1.090 0.987 1.096 1,214,925 1.0429 11.11%
2018-01-03 0 1.620 1.610 1.640 1.600 1.640 40,000 65,400 1.6350 0.981 0.975 0.994 0.969 0.994 66,029 0.9905 1.89%
2018-01-02 0 1.590 1.590 1.600 1.580 1.600 84,000 133,700 1.5917 0.963 0.963 0.969 0.957 0.969 138,660 0.9642 -0.62%
2017-12-29 0 1.600 1.600 1.650 1.560 1.570 316,000 493,200 1.5608 0.969 0.969 1.000 0.945 0.951 521,625 0.9455 2.56%
2017-12-28 0 1.560 1.560 1.610 1.560 1.560 32,000 49,920 1.5600 0.945 0.945 0.975 0.945 0.945 52,823 0.9450 0.00%
2017-12-27 0 1.560 1.560 1.590 1.560 1.600 58,000 91,300 1.5741 0.945 0.945 0.963 0.945 0.969 95,741 0.9536 -1.89%
2017-12-22 0 1.590 1.580 1.600 1.570 1.600 164,000 260,400 1.5878 0.963 0.957 0.969 0.951 0.969 270,717 0.9619 1.92%
2017-12-21 0 1.560 1.550 1.600 1.560 1.600 1,181,037 1,870,987 1.5842 0.945 0.939 0.969 0.945 0.969 1,949,553 0.9597 -1.89%
2017-12-20 0 1.590 1.590 1.640 1.570 1.590 40,000 63,260 1.5815 0.963 0.963 0.994 0.951 0.963 66,029 0.9581 0.00%
2017-12-19 0 1.590 1.590 1.650 1.590 1.590 4,000 6,360 1.5900 0.963 0.963 1.000 0.963 0.963 6,603 0.9632 0.00%
2017-12-18 0 1.590 1.590 1.670 1.590 1.600 272,000 435,180 1.5999 0.963 0.963 1.012 0.963 0.969 448,994 0.9692 -0.62%
2017-12-15 0 1.600 1.600 1.610 1.570 1.670 42,000 67,660 1.6110 0.969 0.969 0.975 0.951 1.012 69,330 0.9759 0.63%
2017-12-14 0 1.590 1.570 1.660 1.570 1.590 66,000 104,760 1.5873 0.963 0.951 1.006 0.951 0.963 108,947 0.9616 0.00%
2017-12-13 0 1.590 1.570 1.600 1.600 1.600 120,000 192,000 1.6000 0.963 0.951 0.969 0.969 0.969 198,086 0.9693 -0.62%
2017-12-12 0 1.600 1.600 1.670 1.600 1.610 98,000 157,120 1.6033 0.969 0.969 1.012 0.969 0.975 161,770 0.9713 0.00%
2017-12-11 0 1.600 1.600 1.680 1.590 1.670 112,000 180,360 1.6104 0.969 0.969 1.018 0.963 1.012 184,880 0.9756 -3.61%
2017-12-08 0 1.660 1.620 1.680 1.610 1.680 48,000 78,760 1.6408 1.006 0.981 1.018 0.975 1.018 79,234 0.9940 3.75%
2017-12-07 0 1.600 1.600 1.610 1.600 1.610 126,000 201,740 1.6011 0.969 0.969 0.975 0.969 0.975 207,990 0.9700 -1.23%
2017-12-06 0 1.620 1.600 1.630 1.600 1.650 172,000 279,920 1.6274 0.981 0.969 0.987 0.969 1.000 283,923 0.9859 -1.82%
2017-12-05 0 1.650 1.650 1.670 - - 0 0 - 1.000 1.000 1.012 - - 0 - 0.00%
2017-12-04 0 1.650 1.650 1.680 1.650 1.680 16,000 26,660 1.6663 1.000 1.000 1.018 1.000 1.018 26,411 1.0094 -0.60%
2017-12-01 0 1.680 1.650 1.700 1.640 1.680 56,000 92,720 1.6557 1.006 0.988 1.018 0.982 1.006 93,554 0.9911 1.20%
2017-11-30 0 1.660 1.650 1.680 1.660 1.660 10,000 16,600 1.6600 0.994 0.988 1.006 0.994 0.994 16,706 0.9937 -1.19%
2017-11-29 0 1.680 1.680 1.690 1.680 1.690 56,000 94,480 1.6871 1.006 1.006 1.012 1.006 1.012 93,554 1.0099 1.20%
2017-11-28 0 1.660 1.630 1.670 1.600 1.660 410,000 666,840 1.6264 0.994 0.976 1.000 0.958 0.994 684,947 0.9736 -0.60%
2017-11-27 0 1.670 1.630 1.680 1.630 1.670 114,000 186,520 1.6361 1.000 0.976 1.006 0.976 1.000 190,449 0.9794 2.45%
2017-11-24 0 1.630 1.630 1.680 1.620 1.630 38,000 62,860 1.6542 0.976 0.976 1.006 0.970 0.976 63,483 0.9902 1.24%
2017-11-23 0 1.610 1.610 1.650 1.610 1.650 190,000 310,260 1.6329 0.964 0.964 0.988 0.964 0.988 317,414 0.9775 0.62%
2017-11-22 0 1.600 1.600 1.650 1.590 1.750 552,000 909,640 1.6479 0.958 0.958 0.988 0.952 1.048 922,172 0.9864 -1.23%
2017-11-21 0 1.620 1.610 1.620 1.580 1.680 658,000 1,072,520 1.6300 0.970 0.964 0.970 0.946 1.006 1,099,256 0.9757 -4.71%
2017-11-20 0 1.700 1.680 1.710 1.680 1.710 800,000 1,359,280 1.6991 1.018 1.006 1.024 1.006 1.024 1,336,481 1.0171 -0.58%
2017-11-17 0 1.710 1.720 1.750 1.710 1.800 646,000 1,137,540 1.7609 1.024 1.030 1.048 1.024 1.077 1,079,208 1.0541 -5.00%
2017-11-16 0 1.800 1.800 1.820 1.800 1.830 140,000 255,040 1.8217 1.077 1.077 1.089 1.077 1.095 233,884 1.0905 -0.55%
2017-11-15 0 1.810 1.810 1.820 1.810 1.820 82,000 148,440 1.8102 1.083 1.083 1.089 1.083 1.089 136,989 1.0836 0.00%
2017-11-14 0 1.810 1.800 1.830 1.800 1.830 20,000 36,220 1.8110 1.083 1.077 1.095 1.077 1.095 33,412 1.0840 -0.55%
2017-11-13 0 1.820 1.810 1.850 1.780 1.820 104,000 188,540 1.8129 1.089 1.083 1.107 1.065 1.089 173,743 1.0852 1.11%
2017-11-10 0 1.800 1.800 1.820 1.800 1.820 74,000 133,900 1.8095 1.077 1.077 1.089 1.077 1.089 123,624 1.0831 -1.10%
2017-11-09 0 1.820 1.810 1.850 1.810 1.850 72,000 131,200 1.8222 1.089 1.083 1.107 1.083 1.107 120,283 1.0908 -0.55%
2017-11-08 0 1.830 1.820 1.830 1.820 1.850 32,000 58,680 1.8338 1.095 1.089 1.095 1.089 1.107 53,459 1.0977 0.55%
2017-11-07 0 1.820 1.820 1.850 1.810 1.870 30,000 54,960 1.8320 1.089 1.089 1.107 1.083 1.119 50,118 1.0966 1.68%
2017-11-06 0 1.790 1.790 1.800 1.790 1.860 996,000 1,809,960 1.8172 1.071 1.071 1.077 1.071 1.113 1,663,919 1.0878 -3.24%
2017-11-03 0 1.850 1.850 1.880 1.850 1.860 92,000 170,800 1.8565 1.107 1.107 1.125 1.107 1.113 153,695 1.1113 -0.54%
2017-11-02 0 1.860 1.860 1.880 1.850 1.880 12,000 22,500 1.8750 1.113 1.113 1.125 1.107 1.125 20,047 1.1224 -1.59%
2017-11-01 0 1.890 1.880 1.900 1.860 1.890 46,000 86,180 1.8735 1.131 1.125 1.137 1.113 1.131 76,848 1.1214 1.61%
2017-10-31 0 1.860 1.860 1.920 1.840 1.880 88,000 164,880 1.8736 1.113 1.113 1.149 1.101 1.125 147,013 1.1215 -1.06%
2017-10-30 0 1.880 1.880 1.910 1.880 1.900 10,000 18,920 1.8920 1.125 1.125 1.143 1.125 1.137 16,706 1.1325 -1.57%
2017-10-27 0 1.910 1.900 1.910 1.880 1.910 122,010 231,319 1.8959 1.143 1.137 1.143 1.125 1.143 203,830 1.1349 0.00%
2017-10-26 0 1.910 1.910 1.930 1.910 1.930 56,000 107,960 1.9279 1.143 1.143 1.155 1.143 1.155 93,554 1.1540 -1.04%
2017-10-25 0 1.930 1.930 1.950 1.920 1.980 84,000 163,800 1.9500 1.155 1.155 1.167 1.149 1.185 140,331 1.1672 2.12%
2017-10-24 0 1.890 1.890 1.920 1.890 1.920 154,000 291,860 1.8952 1.131 1.131 1.149 1.131 1.149 257,273 1.1344 -0.53%
2017-10-23 0 1.900 1.900 1.910 1.890 1.910 140,000 267,060 1.9076 1.137 1.137 1.143 1.131 1.143 233,884 1.1418 -0.52%
2017-10-20 0 1.910 1.910 1.940 1.880 1.990 646,000 1,241,860 1.9224 1.143 1.143 1.161 1.125 1.191 1,079,208 1.1507 1.06%
2017-10-19 0 1.890 1.890 1.900 1.880 1.920 76,000 145,460 1.9139 1.131 1.131 1.137 1.125 1.149 126,966 1.1457 -1.56%
2017-10-18 0 1.920 1.920 1.930 1.840 1.920 178,000 339,120 1.9052 1.149 1.149 1.155 1.101 1.149 297,367 1.1404 0.00%
2017-10-17 0 1.920 1.920 1.950 1.920 1.920 14,000 26,880 1.9200 1.149 1.149 1.167 1.149 1.149 23,388 1.1493 0.00%
2017-10-16 0 1.920 1.920 1.930 1.920 1.940 258,000 499,100 1.9345 1.149 1.149 1.155 1.149 1.161 431,015 1.1580 0.52%
2017-10-13 0 1.910 1.910 1.960 1.890 1.910 90,000 171,160 1.9018 1.143 1.143 1.173 1.131 1.143 150,354 1.1384 1.60%
2017-10-12 0 1.880 1.880 1.940 1.830 1.930 112,000 208,000 1.8571 1.125 1.125 1.161 1.095 1.155 187,107 1.1117 0.00%
2017-10-11 0 1.880 1.880 1.900 1.860 1.910 96,000 180,920 1.8846 1.125 1.125 1.137 1.113 1.143 160,378 1.1281 -1.57%
2017-10-10 0 1.910 1.910 1.930 1.870 2.000 468,000 903,080 1.9297 1.143 1.143 1.155 1.119 1.197 781,841 1.1551 1.60%
2017-10-09 0 1.880 1.880 1.890 1.840 1.890 478,000 894,120 1.8705 1.125 1.125 1.131 1.101 1.131 798,547 1.1197 2.17%
2017-10-06 0 1.840 1.830 1.840 1.800 1.840 638,000 1,152,860 1.8070 1.101 1.095 1.101 1.077 1.101 1,065,844 1.0816 1.10%
2017-10-04 0 1.820 1.820 1.860 1.800 1.840 150,000 271,800 1.8120 1.089 1.089 1.113 1.077 1.101 250,590 1.0846 -1.09%
2017-10-03 0 1.840 1.840 1.850 1.830 1.870 148,000 273,000 1.8446 1.101 1.101 1.107 1.095 1.119 247,249 1.1042 -1.60%
2017-09-29 0 1.870 1.870 1.890 1.810 1.900 282,000 519,540 1.8423 1.119 1.119 1.131 1.083 1.137 471,110 1.1028 -3.11%
2017-09-28 0 1.930 1.930 1.940 1.830 1.940 206,000 391,420 1.9001 1.155 1.155 1.161 1.095 1.161 344,144 1.1374 3.21%
2017-09-27 0 1.870 1.870 1.890 1.830 1.900 150,000 283,560 1.8904 1.119 1.119 1.131 1.095 1.137 250,590 1.1316 3.31%
2017-09-26 0 1.810 1.810 1.830 1.810 1.850 124,000 227,560 1.8352 1.083 1.083 1.095 1.083 1.107 207,155 1.0985 -2.16%
2017-09-25 0 1.850 1.830 1.870 1.850 1.970 186,000 352,000 1.8925 1.107 1.095 1.119 1.107 1.179 310,732 1.1328 -2.12%
2017-09-22 0 1.890 1.890 1.920 1.880 1.950 60,000 113,840 1.8973 1.131 1.131 1.149 1.125 1.167 100,236 1.1357 0.53%
2017-09-21 0 1.880 1.860 1.930 1.880 1.890 40,000 75,340 1.8835 1.125 1.113 1.155 1.125 1.131 66,824 1.1274 0.00%
2017-09-20 0 1.880 1.880 1.910 1.870 1.910 42,000 79,240 1.8867 1.125 1.125 1.143 1.119 1.143 70,165 1.1293 1.08%
2017-09-19 0 1.860 1.860 1.920 1.840 1.880 130,000 241,580 1.8583 1.113 1.113 1.149 1.101 1.125 217,178 1.1124 -1.06%
2017-09-18 0 1.880 1.880 1.890 1.850 1.880 84,000 157,560 1.8757 1.125 1.125 1.131 1.107 1.125 140,331 1.1228 0.00%
2017-09-15 0 1.880 1.880 1.900 1.880 1.930 56,000 105,900 1.8911 1.125 1.125 1.137 1.125 1.155 93,554 1.1320 -3.09%
2017-09-14 0 1.940 1.940 1.950 1.930 2.000 130,000 255,660 1.9666 1.161 1.161 1.167 1.155 1.197 217,178 1.1772 -2.51%
2017-09-13 0 1.990 1.970 1.990 1.940 1.990 70,000 138,280 1.9754 1.191 1.179 1.191 1.161 1.191 116,942 1.1825 2.58%
2017-09-12 0 1.940 1.940 1.950 1.900 1.970 224,000 435,900 1.9460 1.161 1.161 1.167 1.137 1.179 374,215 1.1648 1.04%
2017-09-11 0 1.920 1.890 1.920 1.830 1.920 206,000 389,060 1.8886 1.149 1.131 1.149 1.095 1.149 344,144 1.1305 5.49%
2017-09-08 0 1.820 1.820 1.850 1.820 1.870 410,000 749,800 1.8288 1.089 1.089 1.107 1.089 1.119 684,947 1.0947 -3.19%
2017-09-07 0 1.880 1.880 1.970 1.850 1.900 340,000 638,700 1.8785 1.125 1.125 1.179 1.107 1.137 568,004 1.1245 -1.05%
2017-09-06 0 1.900 1.890 1.950 1.860 1.920 296,000 559,020 1.8886 1.137 1.131 1.167 1.113 1.149 494,498 1.1305 -1.04%
2017-09-05 0 1.920 1.900 1.920 1.900 1.950 410,000 789,540 1.9257 1.149 1.137 1.149 1.137 1.167 684,947 1.1527 -1.54%
2017-09-04 0 1.950 1.930 1.980 1.900 2.090 576,000 1,122,780 1.9493 1.167 1.155 1.185 1.137 1.251 962,266 1.1668 -3.94%
2017-09-01 0 2.030 2.030 2.110 2.010 2.100 222,000 456,400 2.0559 1.215 1.215 1.263 1.203 1.257 370,873 1.2306 -0.49%
2017-08-31 0 2.040 2.030 2.070 2.000 2.060 106,000 215,120 2.0294 1.221 1.215 1.239 1.197 1.233 177,084 1.2148 0.00%
2017-08-30 0 2.040 2.030 2.080 2.040 2.150 190,000 392,100 2.0637 1.221 1.215 1.245 1.221 1.287 317,414 1.2353 -2.86%
2017-08-29 0 2.100 2.050 2.100 2.030 2.110 98,000 202,140 2.0627 1.257 1.227 1.257 1.215 1.263 163,719 1.2347 3.45%
2017-08-28 0 2.030 2.030 2.040 2.030 2.080 166,000 339,620 2.0459 1.215 1.215 1.221 1.215 1.245 277,320 1.2247 -2.87%
2017-08-25 0 2.090 2.050 2.110 2.050 2.090 64,000 131,440 2.0538 1.251 1.227 1.263 1.227 1.251 106,918 1.2293 0.00%
2017-08-24 0 2.090 2.090 2.130 2.050 2.090 42,000 86,440 2.0581 1.251 1.251 1.275 1.227 1.251 70,165 1.2319 0.00%
2017-08-22 0 2.090 2.080 2.100 2.080 2.170 430,000 903,900 2.1021 1.251 1.245 1.257 1.245 1.299 718,359 1.2583 0.00%
2017-08-21 0 2.090 2.090 2.100 2.080 2.220 526,000 1,108,960 2.1083 1.251 1.251 1.257 1.245 1.329 878,736 1.2620 -5.86%
2017-08-18 0 2.220 2.220 2.270 2.160 2.200 32,000 70,120 2.1913 1.329 1.329 1.359 1.293 1.317 53,459 1.3117 0.91%
2017-08-17 0 2.200 2.200 2.270 2.160 2.340 204,000 457,160 2.2410 1.317 1.317 1.359 1.293 1.401 340,803 1.3414 1.38%
2017-08-16 0 2.170 2.170 2.230 2.150 2.230 458,000 997,600 2.1782 1.299 1.299 1.335 1.287 1.335 765,135 1.3038 -1.81%
2017-08-15 0 2.210 2.200 2.250 2.200 2.230 216,000 479,280 2.2189 1.323 1.317 1.347 1.317 1.335 360,850 1.3282 -1.78%
2017-08-14 0 2.250 2.250 2.360 2.250 2.270 28,000 63,300 2.2607 1.347 1.347 1.413 1.347 1.359 46,777 1.3532 -0.88%
2017-08-11 0 2.270 2.270 2.280 2.260 2.290 148,000 335,380 2.2661 1.359 1.359 1.365 1.353 1.371 247,249 1.3564 -0.87%
2017-08-10 0 2.290 2.290 2.360 2.290 2.320 270,000 621,180 2.3007 1.371 1.371 1.413 1.371 1.389 451,062 1.3771 -1.29%
2017-08-09 0 2.320 2.320 2.370 2.280 2.380 194,000 453,100 2.3356 1.389 1.389 1.419 1.365 1.425 324,097 1.3980 1.75%
2017-08-08 0 2.280 2.280 2.300 2.270 2.320 612,000 1,405,540 2.2966 1.365 1.365 1.377 1.359 1.389 1,022,408 1.3747 -2.15%
2017-08-07 0 2.330 2.330 2.350 2.320 2.370 336,000 786,880 2.3419 1.395 1.395 1.407 1.389 1.419 561,322 1.4018 -1.27%
2017-08-04 0 2.360 2.360 2.370 2.360 2.370 56,000 132,240 2.3614 1.413 1.413 1.419 1.413 1.419 93,554 1.4135 0.00%
2017-08-03 0 2.360 2.360 2.390 2.360 2.400 170,000 404,160 2.3774 1.413 1.413 1.431 1.413 1.437 284,002 1.4231 -0.84%
2017-08-02 0 2.380 2.380 2.430 2.360 2.460 182,000 436,220 2.3968 1.425 1.425 1.455 1.413 1.473 304,049 1.4347 -0.83%
2017-08-01 0 2.400 2.390 2.420 2.320 2.430 476,000 1,133,460 2.3812 1.437 1.431 1.449 1.389 1.455 795,206 1.4254 0.00%
2017-07-31 0 2.400 2.410 2.420 2.380 2.460 103,000 247,310 2.4011 1.437 1.443 1.449 1.425 1.473 172,072 1.4372 1.69%
2017-07-28 0 2.360 2.360 2.390 2.360 2.450 646,000 1,546,840 2.3945 1.413 1.413 1.431 1.413 1.467 1,079,208 1.4333 -2.48%
2017-07-27 0 2.420 2.420 2.470 2.410 2.520 186,000 458,880 2.4671 1.449 1.449 1.479 1.443 1.508 310,732 1.4768 -3.20%
2017-07-26 0 2.500 2.470 2.500 2.500 2.500 2,000 5,000 2.5000 1.496 1.479 1.496 1.496 1.496 3,341 1.4965 0.00%
2017-07-25 0 2.500 2.480 2.510 2.500 2.550 48,000 120,480 2.5100 1.496 1.484 1.502 1.496 1.526 80,189 1.5025 1.21%
2017-07-24 0 2.470 2.470 2.490 2.460 2.480 98,000 242,160 2.4710 1.479 1.479 1.490 1.473 1.484 163,719 1.4791 -0.40%
2017-07-21 0 2.480 2.480 2.530 2.480 2.510 334,000 833,640 2.4959 1.484 1.484 1.514 1.484 1.502 557,981 1.4940 0.40%
2017-07-20 0 2.470 2.470 2.530 2.450 2.550 342,000 850,220 2.4860 1.479 1.479 1.514 1.467 1.526 571,346 1.4881 -3.14%
2017-07-19 0 2.550 2.550 2.560 2.500 2.600 78,000 199,920 2.5631 1.526 1.526 1.532 1.496 1.556 130,307 1.5342 1.19%
2017-07-18 0 2.520 2.520 2.550 2.500 2.510 22,000 55,140 2.5064 1.508 1.508 1.526 1.496 1.502 36,753 1.5003 -1.18%
2017-07-17 0 2.550 2.550 2.560 2.500 2.560 312,000 790,760 2.5345 1.526 1.526 1.532 1.496 1.532 521,228 1.5171 2.00%
2017-07-14 0 2.500 2.500 2.540 2.490 2.550 624,000 1,568,520 2.5137 1.496 1.496 1.520 1.490 1.526 1,042,455 1.5046 0.40%
2017-07-13 0 2.490 2.490 2.530 2.490 2.550 572,000 1,440,140 2.5177 1.490 1.490 1.514 1.490 1.526 955,584 1.5071 -1.19%
2017-07-12 0 2.520 2.510 2.570 2.520 2.580 272,000 695,140 2.5557 1.508 1.502 1.538 1.508 1.544 454,404 1.5298 0.00%
2017-07-11 0 2.520 2.520 2.550 2.500 2.580 442,000 1,118,760 2.5311 1.508 1.508 1.526 1.496 1.544 738,406 1.5151 0.80%
2017-07-10 0 2.500 2.500 2.510 2.480 2.590 444,000 1,123,480 2.5304 1.496 1.496 1.502 1.484 1.550 741,747 1.5146 -2.34%
2017-07-07 0 2.560 2.560 2.590 2.520 2.590 224,000 570,960 2.5489 1.532 1.532 1.550 1.508 1.550 374,215 1.5258 -1.92%
2017-07-06 0 2.610 2.610 2.620 2.590 2.710 506,000 1,332,780 2.6340 1.562 1.562 1.568 1.550 1.622 845,324 1.5766 -4.04%
2017-07-05 0 2.720 2.680 2.730 2.680 2.730 462,000 1,243,880 2.6924 1.628 1.604 1.634 1.604 1.634 771,818 1.6116 0.37%
2017-07-04 0 2.710 2.680 2.710 2.680 2.820 358,000 972,980 2.7178 1.622 1.604 1.622 1.604 1.688 598,075 1.6269 -1.45%
2017-07-03 0 2.750 2.740 2.760 2.750 2.900 330,000 920,220 2.7885 1.646 1.640 1.652 1.646 1.736 551,298 1.6692 -5.17%
2017-06-30 0 2.900 2.850 2.900 2.690 2.900 458,000 1,276,080 2.7862 1.736 1.706 1.736 1.610 1.736 765,135 1.6678 3.94%
2017-06-29 0 2.790 2.770 2.790 2.760 2.850 106,000 294,720 2.7804 1.670 1.658 1.670 1.652 1.706 177,084 1.6643 -3.46%
2017-06-28 0 2.890 2.770 2.890 2.760 2.890 188,000 529,100 2.8144 1.730 1.658 1.730 1.652 1.730 314,073 1.6846 0.00%
2017-06-27 0 2.890 2.890 2.900 2.760 2.890 72,000 203,880 2.8317 1.730 1.730 1.736 1.652 1.730 120,283 1.6950 0.70%
2017-06-26 0 2.870 2.790 2.870 2.710 2.910 86,000 243,480 2.8312 1.718 1.670 1.718 1.622 1.742 143,672 1.6947 -0.69%
2017-06-23 0 2.890 2.860 2.890 2.890 2.920 30,000 87,240 2.9080 1.730 1.712 1.730 1.730 1.748 50,118 1.7407 -1.37%
2017-06-22 0 2.930 2.840 2.940 2.790 2.930 218,000 624,960 2.8668 1.754 1.700 1.760 1.670 1.754 364,191 1.7160 1.03%
2017-06-21 0 2.900 2.890 2.910 2.870 2.900 420,000 1,212,240 2.8863 1.736 1.730 1.742 1.718 1.736 701,653 1.7277 0.00%
2017-06-20 0 2.900 2.900 2.920 2.860 2.920 980,000 2,838,460 2.8964 1.736 1.736 1.748 1.712 1.748 1,637,189 1.7337 -0.68%
2017-06-19 0 2.920 2.900 2.930 2.870 2.920 558,000 1,620,420 2.9040 1.748 1.736 1.754 1.718 1.748 932,196 1.7383 0.00%
2017-06-16 0 2.920 2.890 2.930 2.860 3.000 1,920,000 5,596,700 2.9149 1.748 1.730 1.754 1.712 1.796 3,207,554 1.7448 -1.68%
2017-06-15 0 2.970 2.950 2.980 2.910 3.120 2,722,000 8,211,720 3.0168 1.778 1.766 1.784 1.742 1.868 4,547,377 1.8058 0.34%
2017-06-14 0 2.960 2.940 2.960 2.900 3.010 2,688,000 7,926,200 2.9487 1.772 1.760 1.772 1.736 1.802 4,490,576 1.7651 2.07%
2017-06-13 0 2.900 2.900 2.910 2.760 2.970 3,744,000 10,832,340 2.8933 1.736 1.736 1.742 1.652 1.778 6,254,731 1.7319 3.20%
2017-06-12 0 2.810 2.790 2.810 2.540 2.910 4,282,000 11,927,580 2.7855 1.682 1.670 1.682 1.520 1.742 7,153,515 1.6674 2.93%
2017-06-09 0 2.730 2.740 2.750 2.300 2.750 5,394,000 14,049,380 2.6046 1.634 1.640 1.646 1.377 1.646 9,011,223 1.5591 16.67%
2017-06-08 0 2.340 2.320 2.340 2.260 2.370 696,000 1,610,180 2.3135 1.401 1.389 1.401 1.353 1.419 1,162,738 1.3848 0.86%
2017-06-07 0 2.320 2.280 2.320 2.250 2.350 494,000 1,137,500 2.3026 1.389 1.365 1.389 1.347 1.407 825,277 1.3783 0.87%
2017-06-06 0 2.300 2.290 2.330 2.290 2.480 1,228,000 2,854,000 2.3241 1.377 1.371 1.395 1.371 1.484 2,051,498 1.3912 -3.77%
2017-06-05 0 2.390 2.360 2.390 2.350 2.460 410,000 983,620 2.3991 1.431 1.413 1.431 1.407 1.473 684,947 1.4361 -2.85%
2017-06-02 0 2.460 2.440 2.460 2.440 2.480 302,000 743,840 2.4630 1.473 1.461 1.473 1.461 1.484 504,522 1.4743 -1.20%
2017-06-01 0 2.490 2.460 2.500 2.370 2.560 1,476,000 3,683,720 2.4957 1.490 1.473 1.496 1.419 1.532 2,465,808 1.4939 4.18%
2017-05-31 0 2.390 2.390 2.420 2.360 2.500 1,266,000 3,077,160 2.4306 1.431 1.431 1.449 1.413 1.496 2,114,981 1.4549 -3.24%
2017-05-29 0 2.470 2.440 2.480 2.440 2.600 1,536,000 3,832,700 2.4952 1.479 1.461 1.484 1.461 1.556 2,566,044 1.4936 -5.36%
2017-05-26 0 2.610 2.580 2.590 2.590 2.680 582,000 1,529,700 2.6284 1.562 1.544 1.550 1.550 1.604 972,290 1.5733 -1.88%
2017-05-25 0 2.660 2.640 2.660 2.610 2.720 1,476,000 3,942,380 2.6710 1.592 1.580 1.592 1.562 1.628 2,465,808 1.5988 -0.75%
2017-05-24 0 2.680 2.650 2.680 2.640 2.760 1,778,000 4,762,540 2.6786 1.604 1.586 1.604 1.580 1.652 2,970,329 1.6034 -3.25%
2017-05-23 0 2.770 2.750 2.770 2.750 2.830 636,000 1,771,520 2.7854 1.658 1.646 1.658 1.646 1.694 1,062,502 1.6673 -2.12%
2017-05-22 0 2.830 2.800 2.850 2.780 2.850 1,335,000 3,758,380 2.8153 1.694 1.676 1.706 1.664 1.706 2,230,253 1.6852 0.00%
2017-05-19 0 2.830 2.800 2.830 2.740 2.850 1,888,000 5,296,580 2.8054 1.694 1.676 1.694 1.640 1.706 3,154,095 1.6793 0.71%
2017-05-18 0 2.810 2.790 2.810 2.690 2.890 4,508,000 12,638,720 2.8036 1.682 1.670 1.682 1.610 1.730 7,531,071 1.6782 1.81%
2017-05-17 0 2.760 2.750 2.770 2.700 2.860 4,890,000 13,479,620 2.7566 1.652 1.646 1.658 1.616 1.712 8,169,240 1.6500 -3.16%
2017-05-16 0 2.850 2.820 2.850 2.820 2.930 2,824,000 8,073,040 2.8587 1.706 1.688 1.706 1.688 1.754 4,717,778 1.7112 -1.38%
2017-05-15 0 2.890 2.870 2.890 2.820 3.000 2,644,000 7,741,360 2.9279 1.730 1.718 1.730 1.688 1.796 4,417,070 1.7526 -2.03%
2017-05-12 0 2.950 2.930 2.950 2.650 2.990 6,381,591 18,215,580 2.8544 1.766 1.754 1.766 1.586 1.790 10,661,094 1.7086 9.26%
2017-05-11 0 2.700 2.690 2.710 2.580 2.750 2,722,000 7,265,440 2.6692 1.616 1.610 1.622 1.544 1.646 4,547,377 1.5977 0.75%
2017-05-10 0 2.680 2.680 2.690 2.610 3.000 8,117,591 22,671,452 2.7929 1.604 1.604 1.610 1.562 1.796 13,561,258 1.6718 -6.94%
2017-05-09 0 2.880 2.860 2.880 2.630 2.910 13,810,000 38,762,160 2.8068 1.724 1.712 1.724 1.574 1.742 23,071,004 1.6801 10.77%
2017-05-08 0 2.600 2.590 2.610 2.300 2.660 11,564,000 29,299,580 2.5337 1.556 1.550 1.562 1.377 1.592 19,318,833 1.5166 13.04%
2017-05-05 0 2.300 2.280 2.310 2.190 2.380 4,886,000 11,250,080 2.3025 1.377 1.365 1.383 1.311 1.425 8,162,558 1.3783 3.60%
2017-05-04 0 2.220 2.220 2.240 2.090 2.250 3,312,000 7,277,920 2.1974 1.329 1.329 1.341 1.251 1.347 5,533,031 1.3154 6.22%
2017-05-02 0 2.090 2.080 2.100 2.020 2.140 1,332,000 2,774,120 2.0827 1.251 1.245 1.257 1.209 1.281 2,225,241 1.2467 1.95%
2017-04-28 0 2.050 2.030 2.050 2.010 2.150 1,160,000 2,399,540 2.0686 1.227 1.215 1.227 1.203 1.287 1,937,897 1.2382 -3.30%
2017-04-27 0 2.120 2.120 2.130 2.080 2.190 1,272,000 2,692,220 2.1165 1.269 1.269 1.275 1.245 1.311 2,125,005 1.2669 -2.30%
2017-04-26 0 2.170 2.180 2.190 2.160 2.270 1,792,000 3,947,360 2.2028 1.299 1.305 1.311 1.293 1.359 2,993,718 1.3185 -0.46%
2017-04-25 0 2.180 2.180 2.220 2.160 2.280 1,738,000 3,832,180 2.2049 1.305 1.305 1.329 1.293 1.365 2,903,505 1.3198 -2.68%
2017-04-24 0 2.240 2.220 2.250 2.170 2.300 2,948,000 6,616,260 2.2443 1.341 1.329 1.347 1.299 1.377 4,924,933 1.3434 3.23%
2017-04-21 0 2.170 2.160 2.190 2.150 2.240 3,516,000 7,690,860 2.1874 1.299 1.293 1.311 1.287 1.341 5,873,834 1.3093 1.40%
2017-04-20 0 2.140 2.120 2.150 1.980 2.270 11,918,000 25,864,260 2.1702 1.281 1.269 1.287 1.185 1.359 19,910,226 1.2990 7.00%
2017-04-19 0 2.000 1.990 2.000 1.870 2.050 3,922,000 7,795,440 1.9876 1.197 1.191 1.197 1.119 1.227 6,552,098 1.1898 5.26%
2017-04-18 0 1.900 1.880 1.910 1.850 1.930 1,062,000 2,008,160 1.8909 1.137 1.125 1.143 1.107 1.155 1,774,179 1.1319 -0.52%
2017-04-13 0 1.910 1.890 1.920 1.850 1.960 1,202,000 2,302,660 1.9157 1.143 1.131 1.149 1.107 1.173 2,008,063 1.1467 1.06%
2017-04-12 0 1.890 1.880 1.890 1.880 1.920 1,210,000 2,300,560 1.9013 1.131 1.125 1.131 1.125 1.149 2,021,428 1.1381 -1.05%
2017-04-11 0 1.910 1.890 1.920 1.840 1.990 3,664,000 7,067,140 1.9288 1.143 1.131 1.149 1.101 1.191 6,121,083 1.1546 -1.55%
2017-04-10 0 1.940 1.900 1.930 1.730 1.950 5,568,000 10,480,360 1.8822 1.161 1.137 1.155 1.036 1.167 9,301,908 1.1267 8.99%
2017-04-07 0 1.780 1.780 1.790 1.750 1.840 1,088,000 1,949,920 1.7922 1.065 1.065 1.071 1.048 1.101 1,817,614 1.0728 -1.66%
2017-04-06 0 1.810 1.800 1.810 1.670 1.810 2,030,000 3,542,580 1.7451 1.083 1.077 1.083 1.000 1.083 3,391,321 1.0446 7.10%
2017-04-05 0 1.690 1.690 1.700 1.680 1.760 2,020,000 3,452,500 1.7092 1.012 1.012 1.018 1.006 1.054 3,374,615 1.0231 -2.31%
2017-04-03 0 1.730 1.720 1.730 1.710 1.800 928,000 1,611,220 1.7362 1.036 1.030 1.036 1.024 1.077 1,550,318 1.0393 -3.35%
2017-03-31 0 1.790 1.780 1.800 1.750 1.910 2,942,000 5,349,840 1.8184 1.071 1.065 1.077 1.048 1.143 4,914,909 1.0885 -4.79%
2017-03-30 0 1.880 1.880 1.890 1.620 1.950 9,950,000 18,321,700 1.8414 1.125 1.125 1.131 0.970 1.167 16,622,483 1.1022 16.05%
2017-03-29 0 1.620 1.620 1.640 1.600 1.650 574,000 927,680 1.6162 0.970 0.970 0.982 0.958 0.988 958,925 0.9674 0.62%
2017-03-28 0 1.610 1.600 1.610 1.590 1.640 740,000 1,187,160 1.6043 0.964 0.958 0.964 0.952 0.982 1,236,245 0.9603 0.00%
2017-03-27 0 1.610 1.610 1.630 1.580 1.670 960,000 1,545,200 1.6096 0.964 0.964 0.976 0.946 1.000 1,603,777 0.9635 -3.01%
2017-03-24 0 1.660 1.660 1.670 1.640 1.670 406,000 670,240 1.6508 0.994 0.994 1.000 0.982 1.000 678,264 0.9882 1.84%
2017-03-23 0 1.630 1.630 1.650 1.600 1.640 524,000 854,920 1.6315 0.976 0.976 0.988 0.958 0.982 875,395 0.9766 1.24%
2017-03-22 0 1.610 1.600 1.620 1.600 1.620 380,000 611,320 1.6087 0.964 0.958 0.970 0.958 0.970 634,828 0.9630 -0.62%
2017-03-21 0 1.620 1.620 1.630 1.590 1.660 976,000 1,576,460 1.6152 0.970 0.970 0.976 0.952 0.994 1,630,507 0.9669 0.00%
2017-03-20 0 1.620 1.620 1.630 1.540 1.660 2,258,000 3,610,640 1.5990 0.970 0.970 0.976 0.922 0.994 3,772,218 0.9572 4.52%
2017-03-17 0 1.550 1.550 1.570 1.520 1.600 2,276,000 3,552,220 1.5607 0.928 0.928 0.940 0.910 0.958 3,802,289 0.9342 -4.32%
2017-03-16 0 1.620 1.610 1.620 1.610 1.650 810,000 1,310,160 1.6175 0.970 0.964 0.970 0.964 0.988 1,353,187 0.9682 -0.61%
2017-03-15 0 1.630 1.620 1.640 1.610 1.650 300,000 487,600 1.6253 0.976 0.970 0.982 0.964 0.988 501,180 0.9729 -0.61%
2017-03-14 0 1.640 1.640 1.650 1.640 1.650 100,000 164,680 1.6468 0.982 0.982 0.988 0.982 0.988 167,060 0.9858 0.00%
2017-03-13 0 1.640 1.630 1.640 1.630 1.650 308,000 504,440 1.6378 0.982 0.976 0.982 0.976 0.988 514,545 0.9804 0.00%
2017-03-10 0 1.640 1.640 1.660 1.640 1.670 148,000 245,480 1.6586 0.982 0.982 0.994 0.982 1.000 247,249 0.9928 -1.20%
2017-03-09 0 1.660 1.640 1.670 1.630 1.670 998,000 1,650,780 1.6541 0.994 0.982 1.000 0.976 1.000 1,667,260 0.9901 -1.78%
2017-03-08 0 1.690 1.680 1.690 1.670 1.700 464,000 779,000 1.6789 1.012 1.006 1.012 1.000 1.018 775,159 1.0050 0.00%
2017-03-07 0 1.690 1.690 1.700 1.680 1.720 438,000 744,720 1.7003 1.012 1.012 1.018 1.006 1.030 731,723 1.0178 -0.59%
2017-03-06 0 1.700 1.710 1.730 1.700 1.770 502,000 868,660 1.7304 1.018 1.024 1.036 1.018 1.059 838,642 1.0358 -3.41%
2017-03-03 0 1.760 1.750 1.760 1.680 1.760 250,000 433,240 1.7330 1.054 1.048 1.054 1.006 1.054 417,650 1.0373 3.53%
2017-03-02 0 1.700 1.700 1.710 1.680 1.700 562,000 948,780 1.6882 1.018 1.018 1.024 1.006 1.018 938,878 1.0105 -1.73%
2017-03-01 0 1.730 1.730 1.740 1.700 1.750 286,000 488,520 1.7081 1.036 1.036 1.042 1.018 1.048 477,792 1.0225 0.00%
2017-02-28 0 1.730 1.710 1.730 1.700 1.730 188,000 323,740 1.7220 1.036 1.024 1.036 1.018 1.036 314,073 1.0308 1.76%
2017-02-27 0 1.700 1.690 1.700 1.680 1.700 290,000 490,800 1.6924 1.018 1.012 1.018 1.006 1.018 484,474 1.0131 -0.58%
2017-02-24 0 1.710 1.710 1.740 1.710 1.740 114,000 196,520 1.7239 1.024 1.024 1.042 1.024 1.042 190,449 1.0319 -0.58%
2017-02-23 0 1.720 1.700 1.720 1.700 1.740 276,000 472,520 1.7120 1.030 1.018 1.030 1.018 1.042 461,086 1.0248 0.00%
2017-02-22 0 1.720 1.710 1.730 1.700 1.760 326,000 556,300 1.7064 1.030 1.024 1.036 1.018 1.054 544,616 1.0215 0.00%
2017-02-21 0 1.720 1.720 1.740 1.720 1.780 150,000 260,880 1.7392 1.030 1.030 1.042 1.030 1.065 250,590 1.0411 -1.15%
2017-02-20 0 1.740 1.750 1.760 1.700 1.780 314,000 548,500 1.7468 1.042 1.048 1.054 1.018 1.065 524,569 1.0456 0.58%
2017-02-17 0 1.730 1.710 1.730 1.700 1.730 128,000 218,920 1.7103 1.036 1.024 1.036 1.018 1.036 213,837 1.0238 0.00%
2017-02-16 0 1.730 1.730 1.770 1.730 1.740 122,000 211,260 1.7316 1.036 1.036 1.059 1.036 1.042 203,813 1.0365 0.00%
2017-02-15 0 1.730 1.730 1.770 1.720 1.770 196,000 342,940 1.7497 1.036 1.036 1.059 1.030 1.059 327,438 1.0473 0.00%
2017-02-14 0 1.730 1.720 1.730 1.720 1.750 118,000 203,380 1.7236 1.036 1.030 1.036 1.030 1.048 197,131 1.0317 -2.26%
2017-02-13 0 1.770 1.720 1.770 1.720 1.770 148,000 255,920 1.7292 1.059 1.030 1.059 1.030 1.059 247,249 1.0351 1.14%
2017-02-10 0 1.750 1.750 1.770 1.750 1.780 546,000 962,320 1.7625 1.048 1.048 1.059 1.048 1.065 912,148 1.0550 -0.57%
2017-02-09 0 1.760 1.760 1.780 1.760 1.760 82,000 144,320 1.7600 1.054 1.054 1.065 1.054 1.054 136,989 1.0535 0.00%
2017-02-08 0 1.760 1.760 1.770 1.760 1.790 150,000 265,440 1.7696 1.054 1.054 1.059 1.054 1.071 250,590 1.0593 -0.56%
2017-02-07 0 1.770 1.760 1.770 1.770 1.790 94,000 166,700 1.7734 1.059 1.054 1.059 1.059 1.071 157,037 1.0615 -1.12%
2017-02-06 0 1.790 1.780 1.790 1.790 1.800 94,000 168,960 1.7974 1.071 1.065 1.071 1.071 1.077 157,037 1.0759 1.13%
2017-02-03 0 1.770 1.760 1.770 1.760 1.770 72,000 127,340 1.7686 1.059 1.054 1.059 1.054 1.059 120,283 1.0587 0.00%
2017-02-02 0 1.770 1.770 1.790 1.770 1.800 158,000 284,220 1.7989 1.059 1.059 1.071 1.059 1.077 263,955 1.0768 0.57%
2017-02-01 0 1.760 1.760 1.790 1.760 1.860 1,026,000 1,837,520 1.7910 1.054 1.054 1.071 1.054 1.113 1,714,037 1.0720 -6.38%
2017-01-27 0 1.880 1.850 1.880 1.850 1.900 260,000 484,540 1.8636 1.125 1.107 1.125 1.107 1.137 434,356 1.1155 1.08%
2017-01-26 0 1.860 1.860 1.890 1.850 1.930 814,000 1,541,340 1.8935 1.113 1.113 1.131 1.107 1.155 1,359,869 1.1334 0.00%
2017-01-25 0 1.860 1.860 1.880 1.850 1.910 544,000 1,021,660 1.8781 1.113 1.113 1.125 1.107 1.143 908,807 1.1242 0.54%
2017-01-24 0 1.850 1.820 1.860 1.820 2.000 2,216,000 4,193,640 1.8924 1.107 1.089 1.113 1.089 1.197 3,702,052 1.1328 -6.09%
2017-01-23 0 1.970 1.970 1.980 1.690 2.040 4,798,000 9,141,420 1.9053 1.179 1.179 1.185 1.012 1.221 8,015,545 1.1405 18.67%
2017-01-20 0 1.660 1.660 1.690 1.650 1.700 24,000 39,900 1.6625 0.994 0.994 1.012 0.988 1.018 40,094 0.9952 0.61%
2017-01-19 0 1.650 1.650 1.660 1.650 1.690 472,000 780,100 1.6528 0.988 0.988 0.994 0.988 1.012 788,524 0.9893 -2.94%
2017-01-18 0 1.700 1.660 1.700 1.650 1.700 262,000 436,420 1.6657 1.018 0.994 1.018 0.988 1.018 437,698 0.9971 1.19%
2017-01-17 0 1.680 1.680 1.700 1.680 1.700 176,000 295,880 1.6811 1.006 1.006 1.018 1.006 1.018 294,026 1.0063 -1.75%
2017-01-16 0 1.710 1.690 1.710 - - 0 0 - 1.024 1.012 1.024 - - 0 - -0.58%
2017-01-13 0 1.720 1.710 1.720 1.720 1.720 12,000 20,640 1.7200 1.030 1.024 1.030 1.030 1.030 20,047 1.0296 0.00%
2017-01-12 0 1.720 1.680 1.720 1.680 1.720 172,000 293,640 1.7072 1.030 1.006 1.030 1.006 1.030 287,343 1.0219 0.58%
2017-01-11 0 1.710 1.700 1.750 1.700 1.720 204,000 349,580 1.7136 1.024 1.018 1.048 1.018 1.030 340,803 1.0258 -0.58%
2017-01-10 0 1.720 1.710 1.720 1.710 1.730 88,000 151,820 1.7252 1.030 1.024 1.030 1.024 1.036 147,013 1.0327 0.00%
2017-01-09 0 1.720 1.710 1.720 1.700 1.730 142,000 242,440 1.7073 1.030 1.024 1.030 1.018 1.036 237,225 1.0220 0.00%
2017-01-06 0 1.720 1.700 1.730 1.670 1.730 208,000 354,460 1.7041 1.030 1.018 1.036 1.000 1.036 347,485 1.0201 2.99%
2017-01-05 0 1.670 1.670 1.710 1.670 1.730 240,000 401,380 1.6724 1.000 1.000 1.024 1.000 1.036 400,944 1.0011 -3.47%
2017-01-04 0 1.730 1.700 1.730 1.660 1.730 256,000 435,560 1.7014 1.036 1.018 1.036 0.994 1.036 427,674 1.0184 4.22%
2017-01-03 0 1.660 1.650 1.670 1.650 1.660 76,000 125,660 1.6534 0.994 0.988 1.000 0.988 0.994 126,966 0.9897 0.61%
2016-12-30 0 1.650 1.650 1.660 1.640 1.660 130,000 214,240 1.6480 0.988 0.988 0.994 0.982 0.994 217,178 0.9865 0.61%
2016-12-29 0 1.640 1.630 1.650 1.600 1.640 582,000 939,040 1.6135 0.982 0.976 0.988 0.958 0.982 972,290 0.9658 -0.61%
2016-12-28 0 1.650 1.630 1.650 1.600 1.670 792,000 1,288,460 1.6268 0.988 0.976 0.988 0.958 1.000 1,323,116 0.9738 -1.20%
2016-12-23 0 1.670 1.660 1.700 1.650 1.670 206,000 343,100 1.6655 1.000 0.994 1.018 0.988 1.000 344,144 0.9970 -4.02%
2016-12-22 0 1.740 1.690 1.740 1.680 1.780 48,000 81,300 1.6938 1.042 1.012 1.042 1.006 1.065 80,189 1.0139 2.96%
2016-12-21 0 1.690 1.660 1.690 1.700 1.700 2,000 3,400 1.7000 1.012 0.994 1.012 1.018 1.018 3,341 1.0176 -0.59%
2016-12-20 0 1.700 1.700 1.710 1.680 1.700 48,000 81,140 1.6904 1.018 1.018 1.024 1.006 1.018 80,189 1.0119 -0.58%
2016-12-19 0 1.710 1.700 1.710 1.690 1.720 182,000 311,640 1.7123 1.024 1.018 1.024 1.012 1.030 304,049 1.0250 -0.58%
2016-12-16 0 1.720 1.710 1.720 1.690 1.740 92,000 157,220 1.7089 1.030 1.024 1.030 1.012 1.042 153,695 1.0229 -1.71%
2016-12-15 0 1.750 1.690 1.750 1.660 1.750 138,000 233,560 1.6925 1.048 1.012 1.048 0.994 1.048 230,543 1.0131 1.74%
2016-12-14 0 1.720 1.700 1.720 1.710 1.730 50,000 85,900 1.7180 1.030 1.018 1.030 1.024 1.036 83,530 1.0284 -0.58%
2016-12-13 0 1.730 1.730 1.740 1.710 1.750 94,000 161,780 1.7211 1.036 1.036 1.042 1.024 1.048 157,037 1.0302 0.00%
2016-12-12 0 1.730 1.720 1.730 1.720 1.760 190,000 330,280 1.7383 1.036 1.030 1.036 1.030 1.054 317,414 1.0405 -1.70%
2016-12-09 0 1.760 1.750 1.760 1.700 1.770 172,000 299,020 1.7385 1.054 1.048 1.054 1.018 1.059 287,343 1.0406 1.73%
2016-12-08 0 1.730 1.730 1.750 1.730 1.820 62,000 109,520 1.7665 1.036 1.036 1.048 1.036 1.089 103,577 1.0574 -1.14%
2016-12-07 0 1.750 1.730 1.750 1.690 1.760 128,000 221,660 1.7317 1.048 1.036 1.048 1.012 1.054 213,837 1.0366 1.16%
2016-12-06 0 1.730 1.720 1.740 1.700 1.780 426,000 737,920 1.7322 1.036 1.030 1.042 1.018 1.065 711,676 1.0369 -1.14%
2016-12-05 0 1.750 1.720 1.750 1.690 1.890 1,802,000 3,156,220 1.7515 1.048 1.030 1.048 1.012 1.131 3,010,424 1.0484 -5.41%
2016-12-02 0 1.850 1.830 1.850 1.820 1.850 36,000 66,160 1.8378 1.107 1.095 1.107 1.089 1.107 60,142 1.1001 -1.60%
2016-12-01 0 1.880 1.850 1.880 1.850 1.900 396,000 736,860 1.8608 1.125 1.107 1.125 1.107 1.137 661,558 1.1138 0.00%
2016-11-30 0 1.910 1.900 1.910 1.900 1.950 318,000 608,660 1.9140 1.125 1.119 1.125 1.119 1.149 539,729 1.1277 1.60%
2016-11-29 0 1.880 1.880 1.900 1.880 1.900 30,000 56,960 1.8987 1.108 1.108 1.119 1.108 1.119 50,918 1.1187 -1.05%
2016-11-28 0 1.900 1.870 1.900 1.850 1.900 134,000 252,380 1.8834 1.119 1.102 1.119 1.090 1.119 227,433 1.1097 1.06%
2016-11-25 0 1.880 1.880 1.910 - - 0 0 - 1.108 1.108 1.125 - - 0 - 0.00%
2016-11-24 0 1.880 1.860 1.910 1.880 1.930 148,000 279,960 1.8916 1.108 1.096 1.125 1.108 1.137 251,194 1.1145 0.53%
2016-11-23 0 1.870 1.870 1.880 1.870 1.900 66,000 124,260 1.8827 1.102 1.102 1.108 1.102 1.119 112,019 1.1093 -1.58%
2016-11-22 0 1.900 1.880 1.900 1.860 1.900 38,000 71,700 1.8868 1.119 1.108 1.119 1.096 1.119 64,496 1.1117 -1.04%
2016-11-21 0 1.920 1.900 1.940 1.880 1.950 20,000 38,140 1.9070 1.131 1.119 1.143 1.108 1.149 33,945 1.1236 0.52%
2016-11-18 0 1.910 1.900 1.930 1.900 1.970 242,000 463,440 1.9150 1.125 1.119 1.137 1.119 1.161 410,737 1.1283 2.14%
2016-11-17 0 1.870 1.870 1.900 1.870 1.900 110,000 207,180 1.8835 1.102 1.102 1.119 1.102 1.119 186,699 1.1097 -4.10%
2016-11-16 0 1.950 1.940 1.950 1.900 2.050 580,000 1,133,580 1.9544 1.149 1.143 1.149 1.119 1.208 984,411 1.1515 2.63%
2016-11-15 0 1.900 1.890 1.900 1.780 1.900 692,000 1,268,680 1.8334 1.119 1.114 1.119 1.049 1.119 1,174,504 1.0802 5.56%
2016-11-14 0 1.800 1.790 1.820 1.740 1.800 170,000 300,040 1.7649 1.061 1.055 1.072 1.025 1.061 288,534 1.0399 1.12%
2016-11-11 0 1.780 1.780 1.840 1.760 1.850 204,000 369,340 1.8105 1.049 1.049 1.084 1.037 1.090 346,241 1.0667 -1.11%
2016-11-10 0 1.800 1.790 1.810 1.800 1.820 440,000 792,820 1.8019 1.061 1.055 1.066 1.061 1.072 746,794 1.0616 0.56%
2016-11-09 0 1.790 1.790 1.800 1.760 1.820 436,000 779,720 1.7883 1.055 1.055 1.061 1.037 1.072 740,005 1.0537 -1.65%
2016-11-08 0 1.820 1.820 1.830 1.790 1.820 120,000 217,060 1.8088 1.072 1.072 1.078 1.055 1.072 203,671 1.0657 1.68%
2016-11-07 0 1.790 1.790 1.810 1.790 1.830 240,000 433,100 1.8046 1.055 1.055 1.066 1.055 1.078 407,342 1.0632 0.00%
2016-11-04 0 1.790 1.790 1.800 1.780 1.840 526,000 950,760 1.8075 1.055 1.055 1.061 1.049 1.084 892,759 1.0650 -0.56%
2016-11-03 0 1.800 1.800 1.820 1.790 2.000 2,934,000 5,421,560 1.8478 1.061 1.061 1.072 1.055 1.178 4,979,760 1.0887 -10.00%
2016-11-02 0 2.000 1.980 2.000 1.980 2.030 336,000 671,100 1.9973 1.178 1.167 1.178 1.167 1.196 570,279 1.1768 -1.48%
2016-11-01 0 2.030 2.030 2.060 2.030 2.030 144,200 292,726 2.0300 1.196 1.196 1.214 1.196 1.196 244,745 1.1960 0.00%
2016-10-31 0 2.030 2.030 2.040 2.020 2.070 168,004 341,268 2.0313 1.196 1.196 1.202 1.190 1.220 285,146 1.1968 -1.46%
2016-10-28 0 2.060 2.040 2.060 2.040 2.070 348,000 714,400 2.0529 1.214 1.202 1.214 1.202 1.220 590,646 1.2095 -0.48%
2016-10-27 0 2.070 2.070 2.100 2.060 2.070 138,000 284,460 2.0613 1.220 1.220 1.237 1.214 1.220 234,222 1.2145 0.49%
2016-10-26 0 2.060 2.060 2.080 2.060 2.080 120,000 248,520 2.0710 1.214 1.214 1.226 1.214 1.226 203,671 1.2202 -0.96%
2016-10-25 0 2.080 2.060 2.080 2.060 2.080 240,000 498,440 2.0768 1.226 1.214 1.226 1.214 1.226 407,342 1.2236 -0.48%
2016-10-24 0 2.090 2.090 2.100 2.050 2.110 154,000 319,400 2.0740 1.231 1.231 1.237 1.208 1.243 261,378 1.2220 -0.95%
2016-10-20 0 2.110 2.090 2.110 2.080 2.120 176,000 366,960 2.0850 1.243 1.231 1.243 1.226 1.249 298,718 1.2285 -0.94%
2016-10-19 0 2.130 2.090 2.130 2.090 2.140 140,000 293,400 2.0957 1.255 1.231 1.255 1.231 1.261 237,616 1.2348 1.91%
2016-10-18 0 2.090 2.090 2.130 2.080 2.110 138,000 289,440 2.0974 1.231 1.231 1.255 1.226 1.243 234,222 1.2358 -1.88%
2016-10-17 0 2.130 2.090 2.130 2.090 2.130 98,000 205,400 2.0959 1.255 1.231 1.255 1.231 1.255 166,331 1.2349 0.95%
2016-10-14 0 2.110 2.100 2.130 2.080 2.110 214,000 447,600 2.0916 1.243 1.237 1.255 1.226 1.243 363,214 1.2323 -0.47%
2016-10-13 0 2.120 2.110 2.120 2.100 2.140 132,000 279,620 2.1183 1.249 1.243 1.249 1.237 1.261 224,038 1.2481 -0.93%
2016-10-12 0 2.140 2.110 2.140 2.100 2.150 622,000 1,308,520 2.1037 1.261 1.243 1.261 1.237 1.267 1,055,696 1.2395 0.94%
2016-10-11 0 2.120 2.120 2.130 2.120 2.170 798,000 1,697,520 2.1272 1.249 1.249 1.255 1.249 1.279 1,354,413 1.2533 -1.85%
2016-10-07 0 2.160 2.140 2.150 2.100 2.180 380,000 811,560 2.1357 1.273 1.261 1.267 1.237 1.284 644,959 1.2583 0.93%
2016-10-06 0 2.140 2.140 2.160 2.130 2.180 556,000 1,196,560 2.1521 1.261 1.261 1.273 1.255 1.284 943,676 1.2680 -0.93%
2016-10-05 0 2.160 2.160 2.180 2.080 2.170 298,000 633,120 2.1246 1.273 1.273 1.284 1.226 1.279 505,783 1.2518 -1.37%
2016-10-04 0 2.190 2.180 2.190 2.180 2.200 288,000 629,940 2.1873 1.290 1.284 1.290 1.284 1.296 488,811 1.2887 -0.45%
2016-10-03 0 2.200 2.200 2.230 2.190 2.250 416,000 923,980 2.2211 1.296 1.296 1.314 1.290 1.326 706,060 1.3086 -1.35%
2016-09-30 0 2.230 2.230 2.250 2.210 2.270 620,000 1,384,100 2.2324 1.314 1.314 1.326 1.302 1.337 1,052,301 1.3153 -0.45%
2016-09-29 0 2.240 2.240 2.250 2.160 2.320 1,274,000 2,854,600 2.2407 1.320 1.320 1.326 1.273 1.367 2,162,309 1.3202 -0.44%
2016-09-28 0 2.250 2.240 2.250 2.160 2.280 3,166,000 7,056,780 2.2289 1.326 1.320 1.326 1.273 1.343 5,373,525 1.3132 4.65%
2016-09-27 0 2.150 2.150 2.160 2.100 2.150 361,000 774,740 2.1461 1.267 1.267 1.273 1.237 1.267 612,711 1.2644 1.42%
2016-09-26 0 2.120 2.120 2.150 2.060 2.150 458,000 967,320 2.1121 1.249 1.249 1.267 1.214 1.267 777,345 1.2444 0.00%
2016-09-23 0 2.120 2.110 2.150 2.120 2.140 64,000 136,040 2.1256 1.249 1.243 1.267 1.249 1.261 108,625 1.2524 -0.93%
2016-09-22 0 2.140 2.140 2.150 2.120 2.160 674,000 1,448,500 2.1491 1.261 1.261 1.267 1.249 1.273 1,143,953 1.2662 1.42%
2016-09-21 0 2.110 2.100 2.140 2.070 2.140 676,000 1,416,060 2.0948 1.243 1.237 1.261 1.220 1.261 1,147,348 1.2342 1.44%
2016-09-20 0 2.080 2.070 2.090 2.080 2.130 78,000 163,220 2.0926 1.226 1.220 1.231 1.226 1.255 132,386 1.2329 -0.95%
2016-09-19 0 2.100 2.100 2.120 2.030 2.100 146,000 302,620 2.0727 1.237 1.237 1.249 1.196 1.237 247,800 1.2212 2.94%
2016-09-15 0 2.040 2.040 2.050 2.040 2.060 76,000 155,640 2.0479 1.202 1.202 1.208 1.202 1.214 128,992 1.2066 -0.97%
2016-09-14 0 2.060 2.060 2.080 2.030 2.090 550,000 1,127,680 2.0503 1.214 1.214 1.226 1.196 1.231 933,493 1.2080 -0.96%
2016-09-13 0 2.080 2.080 2.100 2.070 2.120 138,000 290,220 2.1030 1.226 1.226 1.237 1.220 1.249 234,222 1.2391 -0.95%
2016-09-12 0 2.100 2.100 2.110 2.060 2.120 340,000 708,420 2.0836 1.237 1.237 1.243 1.214 1.249 577,068 1.2276 0.00%
2016-09-09 0 2.100 2.100 2.120 2.100 2.150 728,000 1,546,840 2.1248 1.237 1.237 1.249 1.237 1.267 1,235,605 1.2519 -4.11%
2016-09-08 0 2.190 2.150 2.190 2.140 2.190 100,000 215,780 2.1578 1.290 1.267 1.290 1.261 1.290 169,726 1.2713 0.92%
2016-09-07 0 2.170 2.160 2.180 2.140 2.220 378,000 821,240 2.1726 1.279 1.273 1.284 1.261 1.308 641,564 1.2801 -2.25%
2016-09-06 0 2.220 2.210 2.220 2.120 2.220 714,000 1,563,240 2.1894 1.308 1.302 1.308 1.249 1.308 1,211,844 1.2900 4.72%
2016-09-05 0 2.120 2.120 2.140 2.100 2.120 160,000 337,620 2.1101 1.249 1.249 1.261 1.237 1.249 271,562 1.2433 -0.47%
2016-09-02 0 2.130 2.100 2.130 2.100 2.140 148,000 313,900 2.1209 1.255 1.237 1.255 1.237 1.261 251,194 1.2496 0.47%
2016-09-01 0 2.120 2.120 2.130 2.080 2.120 366,000 766,680 2.0948 1.249 1.249 1.255 1.226 1.249 621,197 1.2342 0.95%
2016-08-31 0 2.100 2.100 2.140 2.090 2.100 68,000 142,780 2.0997 1.237 1.237 1.261 1.231 1.237 115,414 1.2371 0.00%
2016-08-30 0 2.100 2.100 2.120 2.100 2.120 128,000 269,480 2.1053 1.237 1.237 1.249 1.237 1.249 217,249 1.2404 -0.47%
2016-08-29 0 2.110 2.110 2.120 2.100 2.120 68,000 143,160 2.1053 1.243 1.243 1.249 1.237 1.249 115,414 1.2404 0.48%
2016-08-26 0 2.100 2.100 2.120 2.080 2.150 110,000 232,880 2.1171 1.237 1.237 1.249 1.226 1.267 186,699 1.2474 -1.41%
2016-08-25 0 2.130 2.120 2.130 2.120 2.130 38,000 80,900 2.1289 1.255 1.249 1.255 1.249 1.255 64,496 1.2543 0.95%
2016-08-24 0 2.110 2.110 2.150 2.100 2.150 344,000 736,780 2.1418 1.243 1.243 1.267 1.237 1.267 583,857 1.2619 -0.47%
2016-08-23 0 2.120 2.110 2.150 2.100 2.150 370,000 781,080 2.1110 1.249 1.243 1.267 1.237 1.267 627,986 1.2438 -1.85%
2016-08-22 0 2.160 2.160 2.180 2.150 2.180 288,000 621,880 2.1593 1.273 1.273 1.284 1.267 1.284 488,811 1.2722 -1.82%
2016-08-19 0 2.200 2.170 2.200 2.150 2.200 512,000 1,109,020 2.1661 1.296 1.279 1.296 1.267 1.296 868,997 1.2762 0.00%
2016-08-18 0 2.200 2.180 2.200 2.150 2.220 558,000 1,213,400 2.1746 1.296 1.284 1.296 1.267 1.308 947,071 1.2812 -1.35%
2016-08-17 0 2.230 2.200 2.230 2.200 2.260 452,000 1,014,300 2.2440 1.314 1.296 1.314 1.296 1.332 767,161 1.3221 -2.19%
2016-08-16 0 2.280 2.270 2.280 2.270 2.350 946,000 2,168,140 2.2919 1.343 1.337 1.343 1.337 1.385 1,605,608 1.3504 -0.87%
2016-08-15 0 2.300 2.280 2.300 2.170 2.330 2,202,000 4,981,480 2.2623 1.355 1.343 1.355 1.279 1.373 3,737,366 1.3329 5.99%
2016-08-12 0 2.170 2.170 2.180 2.120 2.190 200,000 434,220 2.1711 1.279 1.279 1.284 1.249 1.290 339,452 1.2792 0.00%
2016-08-11 0 2.170 2.160 2.180 2.160 2.180 196,000 424,940 2.1681 1.279 1.273 1.284 1.273 1.284 332,663 1.2774 0.46%
2016-08-10 0 2.160 2.160 2.180 2.150 2.200 156,000 338,600 2.1705 1.273 1.273 1.284 1.267 1.296 264,773 1.2788 -1.37%
2016-08-09 0 2.190 2.160 2.190 2.150 2.200 380,000 826,140 2.1741 1.290 1.273 1.290 1.267 1.296 644,959 1.2809 -0.45%
2016-08-08 0 2.200 2.190 2.220 2.190 2.200 174,000 382,080 2.1959 1.296 1.290 1.308 1.290 1.296 295,323 1.2938 0.46%
2016-08-05 0 2.190 2.180 2.190 2.160 2.200 290,000 633,640 2.1850 1.290 1.284 1.290 1.273 1.296 492,205 1.2873 1.39%
2016-08-04 0 2.160 2.160 2.190 2.150 2.170 260,000 560,900 2.1573 1.273 1.273 1.290 1.267 1.279 441,288 1.2711 -0.46%
2016-08-03 0 2.170 2.170 2.210 2.160 2.210 160,000 348,260 2.1766 1.279 1.279 1.302 1.273 1.302 271,562 1.2824 -0.46%
2016-08-01 0 2.180 2.180 2.200 2.170 2.200 282,000 617,760 2.1906 1.284 1.284 1.296 1.279 1.296 478,627 1.2907 0.46%
2016-07-29 0 2.170 2.160 2.170 2.150 2.190 152,000 329,260 2.1662 1.279 1.273 1.279 1.267 1.290 257,983 1.2763 0.93%
2016-07-28 0 2.150 2.150 2.160 2.150 2.200 420,000 912,840 2.1734 1.267 1.267 1.273 1.267 1.296 712,849 1.2806 -0.92%
2016-07-27 0 2.170 2.170 2.200 2.170 2.200 240,000 525,960 2.1915 1.279 1.279 1.296 1.279 1.296 407,342 1.2912 -0.91%
2016-07-26 0 2.190 2.180 2.210 2.160 2.220 718,000 1,571,740 2.1891 1.290 1.284 1.302 1.273 1.308 1,218,633 1.2898 0.92%
2016-07-25 0 2.170 2.170 2.200 2.170 2.210 378,000 824,840 2.1821 1.279 1.279 1.296 1.279 1.302 641,564 1.2857 -1.36%
2016-07-22 0 2.200 2.200 2.210 2.190 2.250 348,000 765,500 2.1997 1.296 1.296 1.302 1.290 1.326 590,646 1.2960 -1.79%
2016-07-21 0 2.240 2.200 2.240 2.200 2.250 512,000 1,137,060 2.2208 1.320 1.296 1.320 1.296 1.326 868,997 1.3085 -0.44%
2016-07-20 0 2.250 2.220 2.250 2.200 2.280 262,000 590,580 2.2541 1.326 1.308 1.326 1.296 1.343 444,682 1.3281 0.45%
2016-07-19 0 2.240 2.240 2.260 2.210 2.260 410,000 915,300 2.2324 1.320 1.320 1.332 1.302 1.332 695,877 1.3153 -0.88%
2016-07-18 0 2.260 2.260 2.280 2.250 2.330 268,000 610,040 2.2763 1.332 1.332 1.343 1.326 1.373 454,866 1.3411 -3.00%
2016-07-15 0 2.330 2.290 2.330 2.290 2.350 384,000 886,960 2.3098 1.373 1.349 1.373 1.349 1.385 651,748 1.3609 -1.27%
2016-07-14 0 2.360 2.340 2.360 2.330 2.430 648,000 1,533,880 2.3671 1.390 1.379 1.390 1.373 1.432 1,099,824 1.3947 0.43%
2016-07-13 0 2.350 2.300 2.350 2.250 2.370 712,000 1,648,880 2.3158 1.385 1.355 1.385 1.326 1.396 1,208,449 1.3645 1.29%
2016-07-12 0 2.320 2.300 2.320 2.290 2.320 478,000 1,104,660 2.3110 1.367 1.355 1.367 1.349 1.367 811,290 1.3616 1.75%
2016-07-11 0 2.280 2.260 2.280 2.270 2.320 582,000 1,330,800 2.2866 1.343 1.332 1.343 1.337 1.367 987,805 1.3472 0.44%
2016-07-08 0 2.270 2.250 2.270 2.210 2.290 378,000 853,720 2.2585 1.337 1.326 1.337 1.302 1.349 641,564 1.3307 -1.30%
2016-07-07 0 2.300 2.280 2.300 2.260 2.310 344,000 783,360 2.2772 1.355 1.343 1.355 1.332 1.361 583,857 1.3417 0.00%
2016-07-06 0 2.300 2.280 2.300 2.260 2.350 336,000 767,780 2.2851 1.355 1.343 1.355 1.332 1.385 570,279 1.3463 -1.71%
2016-07-05 0 2.340 2.340 2.350 2.320 2.410 674,000 1,593,140 2.3637 1.379 1.379 1.385 1.367 1.420 1,143,953 1.3927 0.00%
2016-07-04 0 2.340 2.340 2.360 2.300 2.480 1,738,000 4,184,100 2.4074 1.379 1.379 1.390 1.355 1.461 2,949,838 1.4184 -1.68%
2016-06-30 0 2.380 2.360 2.380 2.100 2.450 3,880,000 9,113,340 2.3488 1.402 1.390 1.402 1.237 1.444 6,585,368 1.3839 13.33%
2016-06-29 0 2.100 2.090 2.130 2.080 2.160 632,000 1,334,860 2.1121 1.237 1.231 1.255 1.226 1.273 1,072,668 1.2444 -3.23%
2016-06-28 0 2.170 2.160 2.170 2.040 2.180 476,000 1,002,280 2.1056 1.279 1.273 1.279 1.202 1.284 807,896 1.2406 2.84%
2016-06-27 0 2.110 2.110 2.140 2.050 2.200 508,000 1,072,640 2.1115 1.243 1.243 1.261 1.208 1.296 862,208 1.2441 -1.86%
2016-06-24 0 2.150 2.150 2.220 2.050 2.280 2,345,000 5,003,500 2.1337 1.267 1.267 1.308 1.208 1.343 3,980,074 1.2571 -4.44%
2016-06-23 0 2.250 2.240 2.280 2.230 2.300 464,000 1,049,240 2.2613 1.326 1.320 1.343 1.314 1.355 787,529 1.3323 -0.88%
2016-06-22 0 2.270 2.270 2.280 2.240 2.320 506,000 1,147,380 2.2675 1.337 1.337 1.343 1.320 1.367 858,813 1.3360 -2.99%
2016-06-21 0 2.340 2.300 2.340 2.300 2.350 578,000 1,343,040 2.3236 1.379 1.355 1.379 1.355 1.385 981,016 1.3690 2.18%
2016-06-20 0 2.290 2.290 2.300 2.230 2.340 460,000 1,052,610 2.2883 1.349 1.349 1.355 1.314 1.379 780,740 1.3482 0.00%
2016-06-17 0 2.290 2.280 2.290 2.180 2.420 1,538,000 3,504,180 2.2784 1.349 1.343 1.349 1.284 1.426 2,610,386 1.3424 -4.18%
2016-06-16 0 2.390 2.370 2.390 2.370 2.410 854,000 2,038,480 2.3870 1.408 1.396 1.408 1.396 1.420 1,449,460 1.4064 -2.45%
2016-06-15 0 2.450 2.430 2.450 2.400 2.480 990,000 2,408,000 2.4323 1.444 1.432 1.444 1.414 1.461 1,680,287 1.4331 -0.81%
2016-06-14 0 2.470 2.410 2.480 2.400 2.510 1,028,000 2,495,310 2.4273 1.455 1.420 1.461 1.414 1.479 1,744,783 1.4302 0.82%
2016-06-13 0 2.450 2.440 2.450 2.410 2.470 696,000 1,705,460 2.4504 1.444 1.438 1.444 1.420 1.455 1,181,293 1.4437 -2.39%
2016-06-10 0 2.510 2.500 2.510 2.490 2.570 854,000 2,146,460 2.5134 1.479 1.473 1.479 1.467 1.514 1,449,460 1.4809 -0.79%
2016-06-08 0 2.530 2.520 2.530 2.510 2.630 1,780,000 4,513,400 2.5356 1.491 1.485 1.491 1.479 1.550 3,021,122 1.4939 -3.07%
2016-06-07 0 2.610 2.600 2.610 2.600 2.670 922,000 2,409,180 2.6130 1.538 1.532 1.538 1.532 1.573 1,564,874 1.5395 -1.51%
2016-06-06 0 2.650 2.650 2.680 2.620 2.720 808,000 2,161,140 2.6747 1.561 1.561 1.579 1.544 1.603 1,371,386 1.5759 -0.75%
2016-06-03 0 2.670 2.660 2.670 2.630 2.700 1,242,000 3,316,260 2.6701 1.573 1.567 1.573 1.550 1.591 2,107,997 1.5732 0.75%
2016-06-02 0 2.650 2.650 2.660 2.640 2.740 2,432,000 6,540,780 2.6895 1.561 1.561 1.567 1.555 1.614 4,127,736 1.5846 0.76%
2016-06-01 0 2.630 2.620 2.630 2.470 2.720 5,386,000 14,213,000 2.6389 1.550 1.544 1.550 1.455 1.603 9,141,441 1.5548 5.20%
2016-05-31 0 2.500 2.490 2.500 2.470 2.530 813,000 2,032,940 2.5005 1.473 1.467 1.473 1.455 1.491 1,379,872 1.4733 1.63%
2016-05-30 0 2.460 2.470 2.480 2.430 2.550 1,964,000 4,893,740 2.4917 1.449 1.455 1.461 1.432 1.502 3,333,418 1.4681 -3.91%
2016-05-27 0 2.560 2.560 2.570 2.550 2.600 944,702 2,425,482 2.5675 1.508 1.508 1.514 1.502 1.532 1,603,405 1.5127 -1.54%
2016-05-26 0 2.600 2.590 2.600 2.560 2.640 1,008,000 2,611,580 2.5909 1.532 1.526 1.532 1.508 1.555 1,710,838 1.5265 -0.38%
2016-05-25 0 2.610 2.610 2.620 2.590 2.690 1,532,000 4,039,300 2.6366 1.538 1.538 1.544 1.526 1.585 2,600,202 1.5535 1.16%
2016-05-24 0 2.580 2.570 2.580 2.540 2.650 1,778,000 4,573,800 2.5724 1.520 1.514 1.520 1.497 1.561 3,017,728 1.5156 -2.64%
2016-05-23 0 2.650 2.630 2.650 2.540 2.760 3,894,000 10,353,360 2.6588 1.561 1.550 1.561 1.497 1.626 6,609,130 1.5665 4.33%
2016-05-20 0 2.540 2.530 2.540 2.500 2.630 1,798,000 4,619,000 2.5690 1.497 1.491 1.497 1.473 1.550 3,051,673 1.5136 -3.42%
2016-05-19 0 2.630 2.600 2.630 2.580 2.690 2,740,000 7,210,620 2.6316 1.550 1.532 1.550 1.520 1.585 4,650,492 1.5505 0.38%
2016-05-18 0 2.620 2.600 2.610 2.570 2.760 7,408,000 19,408,700 2.6200 1.544 1.532 1.538 1.514 1.626 12,573,301 1.5436 -4.38%
2016-05-17 0 2.740 2.730 2.750 2.730 2.820 3,192,000 8,824,920 2.7647 1.614 1.608 1.620 1.608 1.662 5,417,653 1.6289 -1.79%
2016-05-16 0 2.790 2.790 2.800 2.710 2.890 4,881,000 13,620,060 2.7904 1.644 1.644 1.650 1.597 1.703 8,284,325 1.6441 0.00%
2016-05-13 0 2.790 2.780 2.790 2.660 2.840 7,267,000 20,068,680 2.7616 1.644 1.638 1.644 1.567 1.673 12,333,987 1.6271 3.72%
2016-05-12 0 2.690 2.690 2.700 2.650 3.270 27,311,000 79,269,290 2.9025 1.585 1.585 1.591 1.561 1.927 46,353,863 1.7101 -12.09%
2016-05-11 0 3.060 3.050 3.070 3.020 3.310 16,826,000 53,230,660 3.1636 1.803 1.797 1.809 1.779 1.950 28,558,094 1.8639 -2.86%
2016-05-10 0 3.150 3.150 3.160 2.460 3.170 20,892,000 61,395,640 2.9387 1.856 1.856 1.862 1.449 1.868 35,459,152 1.7314 24.02%
2016-05-09 0 2.540 2.540 2.550 2.530 2.900 12,660,000 33,787,100 2.6688 1.497 1.497 1.502 1.491 1.709 21,487,309 1.5724 -12.11%
2016-05-06 0 2.890 2.880 2.890 2.860 3.170 7,638,000 23,049,400 3.0177 1.703 1.697 1.703 1.685 1.868 12,963,670 1.7780 -5.25%
2016-05-05 0 3.050 3.060 3.070 2.950 3.300 10,200,000 31,492,660 3.0875 1.797 1.803 1.809 1.738 1.944 17,312,050 1.8191 -4.39%
2016-05-04 0 3.190 3.180 3.190 3.140 3.510 23,704,000 79,311,280 3.3459 1.880 1.874 1.880 1.850 2.068 40,231,847 1.9714 -0.93%
2016-05-03 0 3.220 3.210 3.220 2.850 3.290 32,865,000 102,290,980 3.1125 1.897 1.891 1.897 1.679 1.938 55,780,444 1.8338 10.27%
2016-04-29 0 2.920 2.900 2.920 2.620 3.000 26,418,000 75,729,880 2.8666 1.720 1.709 1.720 1.544 1.768 44,838,210 1.6890 6.57%
2016-04-28 0 2.740 2.740 2.760 2.600 2.950 31,050,000 86,547,200 2.7873 1.614 1.614 1.626 1.532 1.738 52,699,917 1.6423 4.58%
2016-04-27 0 2.620 2.610 2.620 2.550 2.930 28,276,000 76,605,780 2.7092 1.544 1.538 1.544 1.502 1.726 47,991,719 1.5962 -2.24%
2016-04-26 0 2.680 2.680 2.690 2.150 2.690 37,550,000 90,658,640 2.4143 1.579 1.579 1.585 1.267 1.585 63,732,106 1.4225 27.62%
2016-04-25 0 2.100 2.100 2.110 2.080 2.650 38,452,000 93,011,340 2.4189 1.237 1.237 1.243 1.226 1.561 65,263,035 1.4252 -7.89%
2016-04-22 0 2.280 2.280 2.290 1.790 2.410 45,712,001 100,441,862 2.1973 1.343 1.343 1.349 1.055 1.420 77,585,143 1.2946 25.97%
2016-04-21 0 1.810 1.810 1.820 1.780 1.890 3,386,000 6,230,920 1.8402 1.066 1.066 1.072 1.049 1.114 5,746,922 1.0842 1.69%
2016-04-20 0 1.780 1.770 1.790 1.750 1.800 1,726,000 3,062,400 1.7743 1.049 1.043 1.055 1.031 1.061 2,929,470 1.0454 -2.73%
2016-04-19 0 1.830 1.830 1.840 1.790 1.860 2,450,000 4,454,880 1.8183 1.078 1.078 1.084 1.055 1.096 4,158,287 1.0713 2.23%
2016-04-18 0 1.790 1.790 1.800 1.770 1.880 2,292,000 4,109,400 1.7929 1.055 1.055 1.061 1.043 1.108 3,890,120 1.0564 -2.19%
2016-04-15 0 1.830 1.830 1.840 1.810 1.960 5,788,000 10,858,840 1.8761 1.078 1.078 1.084 1.066 1.155 9,823,740 1.1054 -4.19%
2016-04-14 0 1.910 1.900 1.920 1.830 2.020 13,018,000 25,432,180 1.9536 1.125 1.119 1.131 1.078 1.190 22,094,928 1.1510 1.60%
2016-04-13 0 1.880 1.880 1.890 1.760 1.900 8,108,000 14,915,780 1.8396 1.108 1.108 1.114 1.037 1.119 13,761,383 1.0839 0.53%
2016-04-12 0 1.870 1.860 1.870 1.820 1.970 9,004,000 16,935,340 1.8809 1.102 1.096 1.102 1.072 1.161 15,282,127 1.1082 -1.58%
2016-04-11 0 1.900 1.890 1.900 1.570 1.910 20,366,000 36,531,340 1.7937 1.119 1.114 1.119 0.925 1.125 34,566,393 1.0568 16.56%
2016-04-08 0 1.630 1.630 1.640 1.550 1.740 14,208,000 23,003,060 1.6190 0.960 0.960 0.966 0.913 1.025 24,114,668 0.9539 -3.55%
2016-04-07 0 1.690 1.690 1.700 1.670 1.930 18,424,000 32,783,620 1.7794 0.996 0.996 1.002 0.984 1.137 31,270,315 1.0484 -9.14%
2016-04-06 0 1.860 1.850 1.860 1.840 2.260 30,130,000 60,890,780 2.0209 1.096 1.090 1.096 1.084 1.332 51,138,438 1.1907 -13.89%
2016-04-05 0 2.160 2.160 2.170 2.030 2.320 75,956,000 164,911,880 2.1712 1.273 1.273 1.279 1.196 1.367 128,917,067 1.2792 8.54%
2016-04-01 0 1.990 2.010 2.020 1.770 2.350 180,834,001 361,008,221 1.9964 1.172 1.184 1.190 1.043 1.385 306,922,284 1.1762

Webb-site Database - Powered By Linux Group

Back to top