Rici Healthcare Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01526  2016-10-06    
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
2026-06-26 0 0.900 0.900 1.000 0.890 0.920 189,000 169,880 0.8988 0.900 0.900 1.000 0.890 0.920 189,000 0.8988 1.12%
2026-06-25 0 0.890 0.890 1.000 0.860 0.950 72,000 63,930 0.8879 0.890 0.890 1.000 0.860 0.950 72,000 0.8879 1.14%
2026-06-24 0 0.880 0.880 0.890 0.730 0.910 1,486,000 1,293,650 0.8706 0.880 0.880 0.890 0.730 0.910 1,486,000 0.8706 0.00%
2026-06-23 0 0.900 0.870 0.900 0.810 0.900 727,000 631,770 0.8690 0.880 0.851 0.880 0.792 0.880 743,523 0.8497 0.00%
2026-06-22 0 0.900 0.830 0.900 0.800 0.900 466,000 393,350 0.8441 0.880 0.812 0.880 0.782 0.880 476,591 0.8253 9.76%
2026-06-18 0 0.820 0.780 0.840 0.780 0.850 747,000 617,180 0.8262 0.802 0.763 0.821 0.763 0.831 763,977 0.8079 0.00%
2026-06-17 0 0.820 0.780 0.820 0.770 0.840 465,000 381,480 0.8204 0.802 0.763 0.802 0.753 0.821 475,568 0.8022 3.80%
2026-06-16 0 0.790 0.790 0.800 0.720 0.790 269,000 206,660 0.7683 0.772 0.772 0.782 0.704 0.772 275,114 0.7512 9.72%
2026-06-15 0 0.720 0.720 0.740 0.710 0.760 717,000 524,540 0.7316 0.704 0.704 0.724 0.694 0.743 733,295 0.7153 2.86%
2026-06-12 0 0.700 0.700 0.730 0.700 0.750 258,000 184,530 0.7152 0.684 0.684 0.714 0.684 0.733 263,864 0.6993 -4.11%
2026-06-11 0 0.730 0.690 0.730 0.690 0.730 727,000 520,500 0.7160 0.714 0.675 0.714 0.675 0.714 743,523 0.7000 2.82%
2026-06-10 0 0.710 0.690 0.710 0.670 0.720 883,000 616,990 0.6987 0.694 0.675 0.694 0.655 0.704 903,068 0.6832 -1.39%
2026-06-09 0 0.720 0.690 0.720 0.690 0.720 244,000 171,710 0.7037 0.704 0.675 0.704 0.675 0.704 249,545 0.6881 0.00%
2026-06-08 0 0.720 0.690 0.720 0.680 0.720 238,000 167,380 0.7033 0.704 0.675 0.704 0.665 0.704 243,409 0.6876 1.41%
2026-06-05 0 0.710 0.690 0.710 0.690 0.730 412,000 289,620 0.7030 0.694 0.675 0.694 0.675 0.714 421,364 0.6873 -2.74%
2026-06-04 0 0.730 0.710 0.730 0.690 0.740 601,000 436,140 0.7257 0.714 0.694 0.714 0.675 0.724 614,659 0.7096 1.39%
2026-06-03 0 0.720 0.690 0.720 0.680 0.730 442,000 311,750 0.7053 0.704 0.675 0.704 0.665 0.714 452,045 0.6896 -1.37%
2026-06-02 0 0.730 0.710 0.730 0.710 0.750 743,000 542,160 0.7297 0.714 0.694 0.714 0.694 0.733 759,886 0.7135 1.39%
2026-06-01 0 0.720 0.720 0.740 0.710 0.750 34,000 24,570 0.7226 0.704 0.704 0.724 0.694 0.733 34,773 0.7066 -4.00%
2026-05-29 0 0.750 0.700 0.750 0.690 0.750 243,000 174,880 0.7197 0.733 0.684 0.733 0.675 0.733 248,523 0.7037 5.63%
2026-05-28 0 0.710 0.690 0.710 0.640 0.710 329,000 222,960 0.6777 0.694 0.675 0.694 0.626 0.694 336,477 0.6626 5.97%
2026-05-27 0 0.670 0.670 0.680 0.630 0.700 437,000 292,360 0.6690 0.655 0.655 0.665 0.616 0.684 446,932 0.6541 0.00%
2026-05-26 0 0.670 0.670 0.690 0.620 0.720 360,000 241,310 0.6703 0.655 0.655 0.675 0.606 0.704 368,182 0.6554 0.00%
2026-05-22 0 0.670 0.660 0.680 0.620 0.730 1,100,000 729,630 0.6633 0.655 0.645 0.665 0.606 0.714 1,125,000 0.6486 -4.29%
2026-05-21 0 0.700 0.700 0.730 0.600 0.770 1,407,000 984,490 0.6997 0.684 0.684 0.714 0.587 0.753 1,438,977 0.6842 16.67%
2026-05-20 0 0.600 0.590 0.600 0.570 0.690 1,067,000 684,910 0.6419 0.587 0.577 0.587 0.557 0.675 1,091,250 0.6276 3.45%
2026-05-19 0 0.580 0.580 0.600 0.570 0.630 289,000 171,500 0.5934 0.567 0.567 0.587 0.557 0.616 295,568 0.5802 -6.45%
2026-05-18 0 0.620 0.610 0.620 0.560 0.630 254,000 154,150 0.6069 0.606 0.596 0.606 0.548 0.616 259,773 0.5934 -6.06%
2026-05-15 0 0.660 0.630 0.660 0.620 0.660 154,000 98,450 0.6393 0.645 0.616 0.645 0.606 0.645 157,500 0.6251 -1.49%
2026-05-14 0 0.670 0.650 0.670 0.650 0.680 202,000 133,790 0.6623 0.655 0.636 0.655 0.636 0.665 206,591 0.6476 -2.90%
2026-05-13 0 0.690 0.690 0.700 0.680 0.730 469,000 327,370 0.6980 0.675 0.675 0.684 0.665 0.714 479,659 0.6825 -2.82%
2026-05-12 0 0.710 0.710 0.720 0.650 0.750 1,473,000 1,014,820 0.6889 0.694 0.694 0.704 0.636 0.733 1,506,477 0.6736 -8.97%
2026-05-11 0 0.780 0.760 0.770 0.750 0.780 134,000 102,710 0.7665 0.763 0.743 0.753 0.733 0.763 137,045 0.7495 1.30%
2026-05-08 0 0.770 0.750 0.770 0.750 0.800 93,000 71,960 0.7738 0.753 0.733 0.753 0.733 0.782 95,114 0.7566 1.32%
2026-05-07 0 0.760 0.750 0.760 0.750 0.770 62,000 47,090 0.7595 0.743 0.733 0.743 0.733 0.753 63,409 0.7426 -2.56%
2026-05-06 0 0.780 0.770 0.780 0.770 0.840 378,000 304,450 0.8054 0.763 0.753 0.763 0.753 0.821 386,591 0.7875 -1.27%
2026-05-05 0 0.790 0.790 0.800 0.770 0.800 67,000 52,850 0.7888 0.772 0.772 0.782 0.753 0.782 68,523 0.7713 -2.47%
2026-05-04 0 0.810 0.800 0.810 0.730 0.840 1,872,000 1,480,460 0.7908 0.792 0.782 0.792 0.714 0.821 1,914,545 0.7733 -2.41%
2026-04-30 0 0.830 0.830 0.840 0.800 0.840 202,000 165,270 0.8182 0.812 0.812 0.821 0.782 0.821 206,591 0.8000 -3.49%
2026-04-29 0 0.860 0.820 0.860 0.820 0.860 161,000 134,670 0.8365 0.841 0.802 0.841 0.802 0.841 164,659 0.8179 -2.27%
2026-04-28 0 0.880 0.850 0.880 - - 0 0 - 0.860 0.831 0.860 - - 0 - 0.00%
2026-04-27 0 0.880 0.850 0.880 - - 0 0 - 0.860 0.831 0.860 - - 0 - 0.00%
2026-04-24 0 0.880 0.850 0.870 0.820 0.880 44,000 36,610 0.8320 0.860 0.831 0.851 0.802 0.860 45,000 0.8136 0.00%
2026-04-23 0 0.880 0.850 0.880 - - 0 0 - 0.860 0.831 0.860 - - 0 - -1.12%
2026-04-22 0 0.890 0.870 0.890 0.870 0.890 96,000 84,280 0.8779 0.870 0.851 0.870 0.851 0.870 98,182 0.8584 1.14%
2026-04-21 0 0.880 0.880 0.890 0.860 0.890 227,000 200,250 0.8822 0.860 0.860 0.870 0.841 0.870 232,159 0.8626 -2.22%
2026-04-20 0 0.900 0.880 0.930 0.890 1.010 718,000 712,390 0.9922 0.880 0.860 0.909 0.870 0.988 734,318 0.9701 0.00%
2026-04-17 0 0.900 0.860 0.900 0.870 0.910 26,000 23,180 0.8915 0.880 0.841 0.880 0.851 0.890 26,591 0.8717 0.00%
2026-04-16 0 0.900 0.900 0.920 0.860 0.900 76,000 67,490 0.8880 0.880 0.880 0.900 0.841 0.880 77,727 0.8683 -1.10%
2026-04-15 0 0.910 0.860 0.910 - - 0 0 - 0.890 0.841 0.890 - - 0 - -1.09%
2026-04-14 0 0.920 0.910 0.920 0.820 0.920 391,000 325,270 0.8319 0.900 0.890 0.900 0.802 0.900 399,886 0.8134 -1.08%
2026-04-13 0 0.930 0.890 0.930 0.890 0.930 108,000 99,610 0.9223 0.909 0.870 0.909 0.870 0.909 110,455 0.9018 -4.12%
2026-04-10 0 0.970 0.900 0.990 0.970 0.970 129,000 125,130 0.9700 0.948 0.880 0.968 0.948 0.948 131,932 0.9484 0.00%
2026-04-09 0 0.970 0.860 0.970 0.870 0.980 15,000 14,380 0.9587 0.948 0.841 0.948 0.851 0.958 15,341 0.9374 -1.02%
2026-04-08 0 0.980 0.860 0.990 0.820 1.050 625,000 593,230 0.9492 0.958 0.841 0.968 0.802 1.027 639,205 0.9281 18.07%
2026-04-02 0 0.830 0.830 0.850 0.830 0.850 17,000 14,280 0.8400 0.812 0.812 0.831 0.812 0.831 17,386 0.8213 -6.74%
2026-04-01 0 0.890 0.860 0.910 0.840 0.890 61,000 54,170 0.8880 0.870 0.841 0.890 0.821 0.870 62,386 0.8683 -1.11%
2026-03-31 0 0.900 0.840 0.900 0.830 0.900 282,000 236,610 0.8390 0.880 0.821 0.880 0.812 0.880 288,409 0.8204 -1.10%
2026-03-30 0 0.910 0.820 0.880 0.810 0.910 32,000 27,980 0.8744 0.890 0.802 0.860 0.792 0.890 32,727 0.8549 4.60%
2026-03-27 0 0.870 0.840 0.880 0.830 0.870 32,000 26,960 0.8425 0.851 0.821 0.860 0.812 0.851 32,727 0.8238 3.57%
2026-03-26 0 0.840 0.810 0.840 0.800 0.840 119,000 95,820 0.8052 0.821 0.792 0.821 0.782 0.821 121,705 0.7873 2.44%
2026-03-25 0 0.820 0.750 0.820 0.810 0.840 14,000 11,500 0.8214 0.802 0.733 0.802 0.792 0.821 14,318 0.8032 -3.53%
2026-03-24 0 0.850 0.810 0.850 0.810 0.860 38,000 31,890 0.8392 0.831 0.792 0.831 0.792 0.841 38,864 0.8206 0.00%
2026-03-23 0 0.850 0.810 0.840 0.800 0.850 82,000 67,083 0.8181 0.831 0.792 0.821 0.782 0.831 83,864 0.7999 -6.59%
2026-03-20 0 0.910 0.830 0.910 - - 0 0 - 0.890 0.812 0.890 - - 0 - -1.09%
2026-03-19 0 0.920 0.880 0.920 - - 0 0 - 0.900 0.860 0.900 - - 0 - -2.13%
2026-03-18 0 0.940 0.930 0.940 0.920 0.940 86,000 79,890 0.9290 0.919 0.909 0.919 0.900 0.919 87,955 0.9083 1.08%
2026-03-17 0 0.930 0.890 0.930 0.880 0.930 323,000 296,940 0.9193 0.909 0.870 0.909 0.860 0.909 330,341 0.8989 1.09%
2026-03-16 0 0.920 0.920 0.930 0.850 0.940 52,000 47,340 0.9104 0.900 0.900 0.909 0.831 0.919 53,182 0.8902 9.52%
2026-03-13 0 0.840 0.820 0.840 0.820 0.850 9,000 7,570 0.8411 0.821 0.802 0.821 0.802 0.831 9,205 0.8224 -4.55%
2026-03-12 0 0.880 0.850 0.880 0.850 0.920 57,000 48,860 0.8572 0.860 0.831 0.860 0.831 0.900 58,295 0.8381 -4.35%
2026-03-11 0 0.920 0.860 0.920 - - 0 0 - 0.900 0.841 0.900 - - 0 - -1.08%
2026-03-10 0 0.930 0.880 0.890 0.810 0.940 129,000 114,550 0.8880 0.909 0.860 0.870 0.792 0.919 131,932 0.8683 13.41%
2026-03-09 0 0.820 0.810 0.820 0.800 0.820 106,000 85,660 0.8081 0.802 0.792 0.802 0.782 0.802 108,409 0.7902 -2.38%
2026-03-06 0 0.840 0.840 0.850 0.820 0.860 15,000 12,620 0.8413 0.821 0.821 0.831 0.802 0.841 15,341 0.8226 -2.33%
2026-03-05 0 0.860 0.840 0.850 0.820 0.870 46,000 38,610 0.8393 0.841 0.821 0.831 0.802 0.851 47,045 0.8207 1.18%
2026-03-04 0 0.850 0.830 0.850 0.830 0.890 8,000 6,840 0.8550 0.831 0.812 0.831 0.812 0.870 8,182 0.8360 -1.16%
2026-03-03 0 0.860 0.830 0.860 0.810 0.920 97,000 84,490 0.8710 0.841 0.812 0.841 0.792 0.900 99,205 0.8517 -5.49%
2026-03-02 0 0.910 0.900 0.910 0.900 0.940 51,000 46,650 0.9147 0.890 0.880 0.890 0.880 0.919 52,159 0.8944 -6.19%
2026-02-27 0 0.970 0.930 0.970 0.920 0.970 7,000 6,670 0.9529 0.948 0.909 0.948 0.900 0.948 7,159 0.9317 -1.02%
2026-02-26 0 0.980 0.920 0.980 0.900 1.030 163,000 153,500 0.9417 0.958 0.900 0.958 0.880 1.007 166,705 0.9208 5.38%
2026-02-25 0 0.930 0.900 0.930 0.900 0.940 176,000 161,620 0.9183 0.909 0.880 0.909 0.880 0.919 180,000 0.8979 -3.12%
2026-02-24 0 0.960 0.910 0.970 0.960 0.960 20,000 19,200 0.9600 0.939 0.890 0.948 0.939 0.939 20,455 0.9387 -1.03%
2026-02-23 0 0.970 0.960 0.970 0.900 1.050 521,000 521,390 1.0007 0.948 0.939 0.948 0.880 1.027 532,841 0.9785 1.04%
2026-02-20 0 0.960 0.900 0.950 0.940 0.960 1,080,000 1,029,700 0.9534 0.939 0.880 0.929 0.919 0.939 1,104,545 0.9322 0.00%
2026-02-16 0 0.960 0.930 0.960 0.960 1.030 2,000 1,990 0.9950 0.939 0.909 0.939 0.939 1.007 2,045 0.9729 -1.03%
2026-02-13 0 0.970 0.940 0.970 0.920 1.040 103,000 100,890 0.9795 0.948 0.919 0.948 0.900 1.017 105,341 0.9577 4.30%
2026-02-12 0 0.930 0.880 0.930 0.920 0.990 27,000 24,970 0.9248 0.909 0.860 0.909 0.900 0.968 27,614 0.9043 0.00%
2026-02-11 0 0.930 0.890 0.930 0.930 0.930 1,000 930 0.9300 0.909 0.870 0.909 0.909 0.909 1,023 0.9093 -1.06%
2026-02-10 0 0.940 0.910 0.940 0.910 0.940 5,000 4,660 0.9320 0.919 0.890 0.919 0.890 0.919 5,114 0.9113 -1.05%
2026-02-09 0 0.950 0.910 0.950 0.950 0.960 21,000 20,150 0.9595 0.929 0.890 0.929 0.929 0.939 21,477 0.9382 -1.04%
2026-02-06 0 0.960 0.920 0.960 0.940 1.070 17,000 16,440 0.9671 0.939 0.900 0.939 0.919 1.046 17,386 0.9456 -1.03%
2026-02-05 0 0.970 0.950 0.970 0.940 1.070 270,000 283,120 1.0486 0.948 0.929 0.948 0.919 1.046 276,136 1.0253 -1.02%
2026-02-04 0 0.980 0.920 0.980 0.920 0.980 181,000 167,950 0.9279 0.958 0.900 0.958 0.900 0.958 185,114 0.9073 5.38%
2026-02-03 0 0.930 0.910 0.930 0.900 0.950 98,000 90,120 0.9196 0.909 0.890 0.909 0.880 0.929 100,227 0.8992 1.09%
2026-02-02 0 0.920 0.890 0.930 0.860 0.980 441,000 390,990 0.8866 0.900 0.870 0.909 0.841 0.958 451,023 0.8669 6.98%
2026-01-30 0 0.860 0.840 0.860 0.860 0.960 493,000 440,170 0.8928 0.841 0.821 0.841 0.841 0.939 504,205 0.8730 -15.69%
2026-01-29 0 1.020 0.910 1.020 0.910 1.020 421,000 392,020 0.9312 0.997 0.890 0.997 0.890 0.997 430,568 0.9105 8.51%
2026-01-28 0 0.940 0.910 0.940 0.860 0.960 55,000 50,190 0.9125 0.919 0.890 0.919 0.841 0.939 56,250 0.8923 -2.08%
2026-01-27 0 0.960 0.920 0.960 0.920 0.960 22,000 20,280 0.9218 0.939 0.900 0.939 0.900 0.939 22,500 0.9013 3.23%
2026-01-26 0 0.930 0.890 0.930 0.850 0.930 152,000 135,180 0.8893 0.909 0.870 0.909 0.831 0.909 155,455 0.8696 -1.06%
2026-01-23 0 0.940 0.910 0.940 0.920 0.970 43,000 40,110 0.9328 0.919 0.890 0.919 0.900 0.948 43,977 0.9121 -1.05%
2026-01-22 0 0.950 0.860 0.940 0.950 0.990 70,000 67,300 0.9614 0.929 0.841 0.919 0.929 0.968 71,591 0.9401 -3.06%
2026-01-21 0 0.980 0.950 0.980 0.950 1.000 36,000 34,860 0.9683 0.958 0.929 0.958 0.929 0.978 36,818 0.9468 2.08%
2026-01-20 0 0.960 0.950 0.960 0.950 0.960 6,000 5,720 0.9533 0.939 0.929 0.939 0.929 0.939 6,136 0.9321 -1.03%
2026-01-19 0 0.970 0.950 0.980 0.950 1.010 4,000 3,930 0.9825 0.948 0.929 0.958 0.929 0.988 4,091 0.9607 -2.02%
2026-01-16 0 0.990 0.940 1.000 0.940 1.020 82,000 78,700 0.9598 0.968 0.919 0.978 0.919 0.997 83,864 0.9384 5.32%
2026-01-15 0 0.940 0.940 0.960 0.940 0.970 21,000 19,940 0.9495 0.919 0.919 0.939 0.919 0.948 21,477 0.9284 -3.09%
2026-01-14 0 0.970 0.950 0.970 0.950 0.970 19,000 18,330 0.9647 0.948 0.929 0.948 0.929 0.948 19,432 0.9433 -1.02%
2026-01-13 0 0.980 0.940 0.980 0.930 0.980 33,000 31,950 0.9682 0.958 0.919 0.958 0.909 0.958 33,750 0.9467 -1.01%
2026-01-09 0 0.990 0.950 0.990 0.970 1.030 7,000 6,910 0.9871 0.968 0.929 0.968 0.948 1.007 7,159 0.9652 -1.98%
2026-01-08 0 1.010 0.990 1.010 0.970 1.010 16,000 16,050 1.0031 0.988 0.968 0.988 0.948 0.988 16,364 0.9808 -1.94%
2026-01-07 0 1.030 0.970 1.020 1.000 1.040 23,000 23,110 1.0048 1.007 0.948 0.997 0.978 1.017 23,523 0.9825 0.98%
2026-01-06 0 1.020 0.980 1.020 0.970 1.060 14,000 14,230 1.0164 0.997 0.958 0.997 0.948 1.036 14,318 0.9938 -1.92%
2026-01-05 0 1.040 0.960 1.020 1.000 1.090 34,000 34,850 1.0250 1.017 0.939 0.997 0.978 1.066 34,773 1.0022 -7.14%
2025-12-31 0 1.120 1.000 1.120 1.050 1.120 293,000 315,120 1.0755 1.095 0.978 1.095 1.027 1.095 299,659 1.0516 3.70%
2025-12-30 0 1.080 0.990 1.080 0.960 1.080 111,000 112,650 1.0149 1.056 0.968 1.056 0.939 1.056 113,523 0.9923 2.86%
2025-12-29 0 1.050 0.960 1.050 0.930 1.050 71,000 71,840 1.0118 1.027 0.939 1.027 0.909 1.027 72,614 0.9893 -1.87%
2025-12-24 0 1.070 1.050 1.070 0.940 1.070 32,000 32,210 1.0066 1.046 1.027 1.046 0.919 1.046 32,727 0.9842 3.88%
2025-12-23 0 1.030 0.950 1.030 0.900 1.070 107,000 100,660 0.9407 1.007 0.929 1.007 0.880 1.046 109,432 0.9198 9.57%
2025-12-22 0 0.940 0.860 0.970 0.870 0.950 125,000 111,140 0.8891 0.919 0.841 0.948 0.851 0.929 127,841 0.8694 2.17%
2025-12-19 0 0.920 0.870 0.920 0.870 0.920 70,000 62,570 0.8939 0.900 0.851 0.900 0.851 0.900 71,591 0.8740 5.75%
2025-12-18 0 0.870 0.820 0.870 0.710 0.900 83,000 72,160 0.8694 0.851 0.802 0.851 0.694 0.880 84,886 0.8501 -2.25%
2025-12-17 0 0.890 0.880 0.890 0.880 0.920 36,000 32,080 0.8911 0.870 0.860 0.870 0.860 0.900 36,818 0.8713 -1.11%
2025-12-16 0 0.900 0.880 0.900 0.870 1.120 837,000 816,170 0.9751 0.880 0.860 0.880 0.851 1.095 856,023 0.9534 -3.23%
2025-12-15 0 0.930 0.910 0.930 0.910 0.940 6,000 5,550 0.9250 0.909 0.890 0.909 0.890 0.919 6,136 0.9044 -2.11%
2025-12-12 0 0.950 0.910 0.940 0.910 0.950 26,000 24,150 0.9288 0.929 0.890 0.919 0.890 0.929 26,591 0.9082 1.06%
2025-12-11 0 0.940 0.900 0.940 0.890 1.000 171,000 156,650 0.9161 0.919 0.880 0.919 0.870 0.978 174,886 0.8957 -2.08%
2025-12-10 0 0.960 0.950 0.960 0.950 1.000 58,000 55,230 0.9522 0.939 0.929 0.939 0.929 0.978 59,318 0.9311 1.05%
2025-12-09 0 0.950 0.910 0.950 0.920 0.960 18,000 17,030 0.9461 0.929 0.890 0.929 0.900 0.939 18,409 0.9251 -1.04%
2025-12-08 0 0.960 0.920 0.960 0.950 1.000 20,000 19,230 0.9615 0.939 0.900 0.939 0.929 0.978 20,455 0.9401 -1.03%
2025-12-05 0 0.970 0.950 0.980 0.960 1.020 24,000 23,390 0.9746 0.948 0.929 0.958 0.939 0.997 24,545 0.9529 -3.00%
2025-12-04 0 1.000 0.990 1.000 0.980 1.070 78,000 78,960 1.0123 0.978 0.968 0.978 0.958 1.046 79,773 0.9898 0.00%
2025-12-03 0 1.000 0.960 1.000 0.980 1.070 10,000 10,050 1.0050 0.978 0.939 0.978 0.958 1.046 10,227 0.9827 -2.91%
2025-12-02 0 1.030 0.950 1.030 1.010 1.030 138,000 141,480 1.0252 1.007 0.929 1.007 0.988 1.007 141,136 1.0024 0.00%
2025-12-01 0 1.030 1.010 1.030 1.000 1.030 61,000 61,470 1.0077 1.007 0.988 1.007 0.978 1.007 62,386 0.9853 0.00%
2025-11-28 0 1.030 0.950 1.030 0.980 1.030 59,000 59,750 1.0127 1.007 0.929 1.007 0.958 1.007 60,341 0.9902 1.98%
2025-11-27 0 1.010 0.960 1.010 1.000 1.030 14,000 14,150 1.0107 0.988 0.939 0.988 0.978 1.007 14,318 0.9883 -1.94%
2025-11-26 0 1.030 0.940 1.030 0.970 1.030 42,000 41,010 0.9764 1.007 0.919 1.007 0.948 1.007 42,955 0.9547 6.19%
2025-11-25 0 0.970 0.930 0.970 0.930 0.980 158,000 152,690 0.9664 0.948 0.909 0.948 0.909 0.958 161,591 0.9449 0.00%
2025-11-24 0 0.970 0.930 0.970 0.960 0.980 29,000 27,930 0.9631 0.948 0.909 0.948 0.939 0.958 29,659 0.9417 0.00%
2025-11-21 0 0.970 0.920 0.970 0.960 0.980 71,000 68,230 0.9610 0.948 0.900 0.948 0.939 0.958 72,614 0.9396 -1.02%
2025-11-20 0 0.980 0.920 0.980 0.970 0.990 199,000 194,700 0.9784 0.958 0.900 0.958 0.948 0.968 203,523 0.9566 1.03%
2025-11-19 0 0.970 0.920 0.970 0.910 0.990 260,000 249,280 0.9588 0.948 0.900 0.948 0.890 0.968 265,909 0.9375 2.11%
2025-11-18 0 0.950 0.930 0.950 0.920 0.970 30,000 28,460 0.9487 0.929 0.909 0.929 0.900 0.948 30,682 0.9276 -3.06%
2025-11-17 0 0.980 0.910 0.970 0.880 0.990 262,000 246,900 0.9424 0.958 0.890 0.948 0.860 0.968 267,955 0.9214 -1.01%
2025-11-14 0 0.990 0.930 0.990 0.970 0.990 46,000 44,880 0.9757 0.968 0.909 0.968 0.948 0.968 47,045 0.9540 1.02%
2025-11-13 0 0.980 0.950 0.980 0.970 1.010 592,000 582,840 0.9845 0.958 0.929 0.958 0.948 0.988 605,455 0.9626 -2.00%
2025-11-12 0 1.000 0.970 1.000 0.980 1.010 187,000 184,670 0.9875 0.978 0.948 0.978 0.958 0.988 191,250 0.9656 1.01%
2025-11-11 0 0.990 0.980 0.990 0.990 1.010 53,000 52,690 0.9942 0.968 0.958 0.968 0.968 0.988 54,205 0.9721 -1.98%
2025-11-10 0 1.010 1.000 1.010 0.990 1.030 189,605 190,726 1.0059 0.988 0.978 0.988 0.968 1.007 193,914 0.9836 -0.98%
2025-11-07 0 1.020 0.990 1.020 1.000 1.090 223,000 225,290 1.0103 0.997 0.968 0.997 0.978 1.066 228,068 0.9878 -0.97%
2025-11-06 0 1.030 1.020 1.040 0.980 1.130 412,000 423,040 1.0268 1.007 0.997 1.017 0.958 1.105 421,364 1.0040 3.00%
2025-11-05 0 1.000 1.000 1.010 0.990 1.020 70,000 70,030 1.0004 0.978 0.978 0.988 0.968 0.997 71,591 0.9782 -0.99%
2025-11-04 0 1.010 1.000 1.010 1.000 1.040 284,000 289,860 1.0206 0.988 0.978 0.988 0.978 1.017 290,455 0.9980 -0.98%
2025-11-03 0 1.020 0.990 1.020 1.000 1.050 52,000 52,670 1.0129 0.997 0.968 0.997 0.978 1.027 53,182 0.9904 0.00%
2025-10-31 0 1.020 0.990 1.020 0.990 1.120 438,000 444,490 1.0148 0.997 0.968 0.997 0.968 1.095 447,955 0.9923 0.99%
2025-10-30 0 1.010 0.990 1.010 0.990 1.040 404,000 405,500 1.0037 0.988 0.968 0.988 0.968 1.017 413,182 0.9814 -0.98%
2025-10-28 0 1.020 0.990 1.020 0.990 1.020 106,105 106,615 1.0048 0.997 0.968 0.997 0.968 0.997 108,516 0.9825 0.99%
2025-10-27 0 1.010 0.990 1.010 1.000 1.130 260,000 263,000 1.0115 0.988 0.968 0.988 0.978 1.105 265,909 0.9891 -2.88%
2025-10-24 0 1.040 1.010 1.040 0.980 1.140 526,000 550,030 1.0457 1.017 0.988 1.017 0.958 1.115 537,955 1.0224 1.96%
2025-10-23 0 1.020 0.960 1.020 0.950 1.020 84,000 81,870 0.9746 0.997 0.939 0.997 0.929 0.997 85,909 0.9530 4.08%
2025-10-22 0 0.980 0.970 0.980 0.970 1.000 39,000 38,310 0.9823 0.958 0.948 0.958 0.948 0.978 39,886 0.9605 -2.00%
2025-10-21 0 1.000 0.980 1.000 0.950 1.000 71,500 70,485 0.9858 0.978 0.958 0.978 0.929 0.978 73,125 0.9639 0.00%
2025-10-20 0 1.000 0.970 1.000 0.980 1.040 32,000 31,920 0.9975 0.978 0.948 0.978 0.958 1.017 32,727 0.9753 1.01%
2025-10-17 0 0.990 0.950 0.990 0.980 1.010 43,000 42,390 0.9858 0.968 0.929 0.968 0.958 0.988 43,977 0.9639 -1.00%
2025-10-16 0 1.000 0.950 1.000 0.980 1.010 70,000 69,640 0.9949 0.978 0.929 0.978 0.958 0.988 71,591 0.9727 0.00%
2025-10-15 0 1.000 0.960 1.000 0.990 1.000 24,000 23,800 0.9917 0.978 0.939 0.978 0.968 0.978 24,545 0.9696 -0.99%
2025-10-14 0 1.010 0.990 1.010 1.000 1.040 73,000 73,490 1.0067 0.988 0.968 0.988 0.978 1.017 74,659 0.9843 0.00%
2025-10-13 0 1.010 0.990 1.010 0.990 1.020 211,000 211,340 1.0016 0.988 0.968 0.988 0.968 0.997 215,795 0.9794 -1.94%
2025-10-10 0 1.030 1.000 1.030 1.000 1.030 70,000 71,130 1.0161 1.007 0.978 1.007 0.978 1.007 71,591 0.9936 0.00%
2025-10-09 0 1.030 1.010 1.030 1.000 1.030 193,000 196,460 1.0179 1.007 0.988 1.007 0.978 1.007 197,386 0.9953 0.98%
2025-10-08 0 1.020 1.000 1.020 0.990 1.040 176,000 178,740 1.0156 0.997 0.978 0.997 0.968 1.017 180,000 0.9930 0.99%
2025-10-06 0 1.010 0.990 1.000 0.990 1.020 101,000 101,770 1.0076 0.988 0.968 0.978 0.968 0.997 103,295 0.9852 -0.98%
2025-10-03 0 1.020 1.000 1.010 0.990 1.050 41,000 41,410 1.0100 0.997 0.978 0.988 0.968 1.027 41,932 0.9876 0.00%
2025-10-02 0 1.020 1.020 1.030 1.020 1.070 105,000 107,990 1.0285 0.997 0.997 1.007 0.997 1.046 107,386 1.0056 -3.77%
2025-09-30 0 1.060 1.040 1.060 1.020 1.070 549,000 572,850 1.0434 1.036 1.017 1.036 0.997 1.046 561,477 1.0203 3.92%
2025-09-29 0 1.020 1.020 1.040 0.990 1.050 789,000 800,730 1.0149 0.997 0.997 1.017 0.968 1.027 806,932 0.9923 0.00%
2025-09-26 0 1.020 1.000 1.020 0.990 1.040 74,000 75,330 1.0180 0.997 0.978 0.997 0.968 1.017 75,682 0.9954 -1.92%
2025-09-25 0 1.040 1.010 1.030 1.010 1.050 41,000 41,760 1.0185 1.017 0.988 1.007 0.988 1.027 41,932 0.9959 0.00%
2025-09-24 0 1.040 1.010 1.030 0.990 1.070 263,000 267,960 1.0189 1.017 0.988 1.007 0.968 1.046 268,977 0.9962 0.97%
2025-09-23 0 1.030 1.000 1.030 0.990 1.030 8,000 8,120 1.0150 1.007 0.978 1.007 0.968 1.007 8,182 0.9924 0.00%
2025-09-22 0 1.030 1.000 1.030 1.000 1.070 160,000 164,820 1.0301 1.007 0.978 1.007 0.978 1.046 163,636 1.0072 -1.90%
2025-09-19 0 1.050 1.010 1.070 1.050 1.050 92,000 96,600 1.0500 1.027 0.988 1.046 1.027 1.027 94,091 1.0267 0.00%
2025-09-18 0 1.050 1.020 1.050 1.020 1.050 103,000 107,510 1.0438 1.027 0.997 1.027 0.997 1.027 105,341 1.0206 -0.94%
2025-09-17 0 1.060 0.990 1.060 1.000 1.070 202,000 208,650 1.0329 1.036 0.968 1.036 0.978 1.046 206,591 1.0100 1.92%
2025-09-16 0 1.040 1.040 1.050 0.990 1.040 189,000 195,070 1.0321 1.017 1.017 1.027 0.968 1.017 193,295 1.0092 2.97%
2025-09-15 0 1.010 0.970 1.010 0.990 1.020 62,000 62,010 1.0002 0.988 0.948 0.988 0.968 0.997 63,409 0.9779 -0.98%
2025-09-12 0 1.020 1.000 1.020 0.970 1.030 75,000 76,330 1.0177 0.997 0.978 0.997 0.948 1.007 76,705 0.9951 -0.97%
2025-09-11 0 1.030 0.990 1.030 0.950 1.040 655,000 656,640 1.0025 1.007 0.968 1.007 0.929 1.017 669,886 0.9802 0.98%
2025-09-10 0 1.020 1.010 1.020 0.950 1.020 35,000 34,120 0.9749 0.997 0.988 0.997 0.929 0.997 35,795 0.9532 3.03%
2025-09-09 0 0.990 0.960 0.990 0.960 0.990 4,000 3,870 0.9675 0.968 0.939 0.968 0.939 0.968 4,091 0.9460 -1.98%
2025-09-08 0 1.010 0.970 1.010 1.010 1.010 1,000 1,010 1.0100 0.988 0.948 0.988 0.988 0.988 1,023 0.9876 -1.94%
2025-09-05 0 1.030 0.980 1.030 0.860 1.150 464,000 448,740 0.9671 1.007 0.958 1.007 0.841 1.124 474,545 0.9456 6.19%
2025-09-04 0 0.970 0.930 0.970 0.860 0.980 13,000 12,320 0.9477 0.948 0.909 0.948 0.841 0.958 13,295 0.9266 -1.02%
2025-09-03 0 0.980 0.860 0.980 0.980 0.980 24,000 23,520 0.9800 0.958 0.841 0.958 0.958 0.958 24,545 0.9582 0.00%
2025-09-02 0 0.980 0.980 1.000 0.980 1.000 185,000 181,640 0.9818 0.958 0.958 0.978 0.958 0.978 189,205 0.9600 0.00%
2025-09-01 0 0.980 0.980 1.000 0.980 1.030 111,000 110,730 0.9976 0.958 0.958 0.978 0.958 1.007 113,523 0.9754 -4.85%
2025-08-29 0 1.030 1.030 1.040 1.000 1.050 296,000 306,660 1.0360 1.007 1.007 1.017 0.978 1.027 302,727 1.0130 -3.74%
2025-08-28 0 1.070 1.070 1.080 1.050 1.070 81,000 86,030 1.0621 1.046 1.046 1.056 1.027 1.046 82,841 1.0385 0.00%
2025-08-27 0 1.070 1.060 1.070 1.050 1.070 74,000 78,810 1.0650 1.046 1.036 1.046 1.027 1.046 75,682 1.0413 0.00%
2025-08-26 0 1.070 1.050 1.070 1.050 1.070 24,000 25,220 1.0508 1.046 1.027 1.046 1.027 1.046 24,545 1.0275 0.00%
2025-08-25 0 1.070 1.060 1.070 1.060 1.070 79,000 83,750 1.0601 1.046 1.036 1.046 1.036 1.046 80,795 1.0366 0.94%
2025-08-22 0 1.060 1.060 1.080 1.060 1.100 52,000 56,110 1.0790 1.036 1.036 1.056 1.036 1.076 53,182 1.0551 -1.85%
2025-08-21 0 1.080 1.080 1.090 1.050 1.090 146,000 155,300 1.0637 1.056 1.056 1.066 1.027 1.066 149,318 1.0401 2.86%
2025-08-20 0 1.050 1.050 1.060 1.050 1.090 196,000 207,900 1.0607 1.027 1.027 1.036 1.027 1.066 200,455 1.0371 -3.67%
2025-08-19 0 1.090 1.070 1.090 1.090 1.100 156,000 170,220 1.0912 1.066 1.046 1.066 1.066 1.076 159,545 1.0669 0.93%
2025-08-18 0 1.080 1.080 1.090 1.050 1.090 64,000 68,350 1.0680 1.056 1.056 1.066 1.027 1.066 65,455 1.0442 -0.92%
2025-08-15 0 1.090 1.060 1.090 1.060 1.090 51,000 54,870 1.0759 1.066 1.036 1.066 1.036 1.066 52,159 1.0520 1.87%
2025-08-14 0 1.070 1.070 1.080 1.060 1.100 34,000 36,440 1.0718 1.046 1.046 1.056 1.036 1.076 34,773 1.0479 -0.93%
2025-08-13 0 1.080 1.080 1.100 1.070 1.100 25,000 26,970 1.0788 1.056 1.056 1.076 1.046 1.076 25,568 1.0548 0.00%
2025-08-12 0 1.080 1.080 1.100 1.080 1.100 27,000 29,260 1.0837 1.056 1.056 1.076 1.056 1.076 27,614 1.0596 -1.82%
2025-08-11 0 1.100 1.070 1.100 1.070 1.100 91,000 99,620 1.0947 1.076 1.046 1.076 1.046 1.076 93,068 1.0704 0.00%
2025-08-08 0 1.100 1.080 1.100 1.060 1.100 95,000 102,200 1.0758 1.076 1.056 1.076 1.036 1.076 97,159 1.0519 1.85%
2025-08-07 0 1.080 1.050 1.080 1.040 1.100 118,000 124,930 1.0587 1.056 1.027 1.056 1.017 1.076 120,682 1.0352 0.00%
2025-08-06 0 1.080 1.080 1.100 1.070 1.100 77,000 83,690 1.0869 1.056 1.056 1.076 1.046 1.076 78,750 1.0627 -1.82%
2025-08-05 0 1.100 1.090 1.100 1.060 1.130 150,000 164,580 1.0972 1.076 1.066 1.076 1.036 1.105 153,409 1.0728 2.80%
2025-08-04 0 1.070 1.070 1.090 1.070 1.100 28,000 30,140 1.0764 1.046 1.046 1.066 1.046 1.076 28,636 1.0525 0.00%
2025-08-01 0 1.070 1.070 1.090 1.060 1.100 47,000 51,340 1.0923 1.046 1.046 1.066 1.036 1.076 48,068 1.0681 -2.73%
2025-07-31 0 1.100 1.060 1.100 1.060 1.100 78,000 84,730 1.0863 1.076 1.036 1.076 1.036 1.076 79,773 1.0621 1.85%
2025-07-30 0 1.080 1.050 1.080 1.060 1.090 87,000 93,250 1.0718 1.056 1.027 1.056 1.036 1.066 88,977 1.0480 0.93%
2025-07-29 0 1.070 1.050 1.070 1.050 1.100 113,000 121,560 1.0758 1.046 1.027 1.046 1.027 1.076 115,568 1.0518 -0.93%
2025-07-28 0 1.080 1.080 1.100 1.070 1.100 7,000 7,550 1.0786 1.056 1.056 1.076 1.046 1.076 7,159 1.0546 -1.82%
2025-07-25 0 1.100 1.080 1.100 1.070 1.100 225,000 246,180 1.0941 1.076 1.056 1.076 1.046 1.076 230,114 1.0698 0.00%
2025-07-24 0 1.100 1.070 1.100 1.060 1.100 198,000 213,410 1.0778 1.076 1.046 1.076 1.036 1.076 202,500 1.0539 1.85%
2025-07-23 0 1.080 1.060 1.080 1.050 1.100 92,000 99,470 1.0812 1.056 1.036 1.056 1.027 1.076 94,091 1.0572 0.93%
2025-07-22 0 1.070 1.040 1.070 1.040 1.100 25,000 26,470 1.0588 1.046 1.017 1.046 1.017 1.076 25,568 1.0353 0.00%
2025-07-21 0 1.070 1.060 1.070 1.060 1.100 30,000 32,070 1.0690 1.046 1.036 1.046 1.036 1.076 30,682 1.0452 -2.73%
2025-07-18 0 1.100 1.060 1.100 1.020 1.100 101,000 107,410 1.0635 1.076 1.036 1.076 0.997 1.076 103,295 1.0398 2.80%
2025-07-17 0 1.070 1.050 1.070 1.050 1.070 53,000 56,370 1.0636 1.046 1.027 1.046 1.027 1.046 54,205 1.0399 0.00%
2025-07-16 0 1.070 1.060 1.100 1.060 1.100 129,000 138,530 1.0739 1.046 1.036 1.076 1.036 1.076 131,932 1.0500 -0.93%
2025-07-15 0 1.080 1.070 1.080 1.070 1.100 47,000 50,620 1.0770 1.056 1.046 1.056 1.046 1.076 48,068 1.0531 -0.92%
2025-07-14 0 1.090 1.070 1.090 1.070 1.100 26,000 28,160 1.0831 1.066 1.046 1.066 1.046 1.076 26,591 1.0590 -0.91%
2025-07-11 0 1.100 1.070 1.110 1.070 1.110 362,000 401,070 1.1079 1.076 1.046 1.085 1.046 1.085 370,227 1.0833 0.92%
2025-07-10 0 1.090 1.080 1.090 1.060 1.100 55,000 59,120 1.0749 1.066 1.056 1.066 1.036 1.076 56,250 1.0510 0.93%
2025-07-09 0 1.080 1.060 1.080 1.060 1.100 91,000 99,320 1.0914 1.056 1.036 1.056 1.036 1.076 93,068 1.0672 0.00%
2025-07-08 0 1.080 1.060 1.080 1.060 1.100 20,000 21,640 1.0820 1.056 1.036 1.056 1.036 1.076 20,455 1.0580 -1.82%
2025-07-07 0 1.100 1.050 1.100 1.050 1.100 28,000 29,920 1.0686 1.076 1.027 1.076 1.027 1.076 28,636 1.0448 2.80%
2025-07-04 0 1.070 1.060 1.080 1.060 1.100 34,000 36,380 1.0700 1.046 1.036 1.056 1.036 1.076 34,773 1.0462 -0.93%
2025-07-03 0 1.080 1.050 1.080 1.050 1.100 35,000 37,600 1.0743 1.056 1.027 1.056 1.027 1.076 35,795 1.0504 -3.57%
2025-07-02 0 1.120 1.060 1.120 - - 0 0 - 1.095 1.036 1.095 - - 0 - -1.75%
2025-06-30 0 1.140 1.060 1.140 1.050 1.140 51,000 56,160 1.1012 1.115 1.036 1.115 1.027 1.115 52,159 1.0767 4.59%
2025-06-27 0 1.090 1.050 1.090 1.050 1.100 11,000 11,900 1.0818 1.066 1.027 1.066 1.027 1.076 11,250 1.0578 -1.80%
2025-06-26 0 1.110 1.100 1.110 1.040 1.110 315,000 343,480 1.0904 1.085 1.076 1.085 1.017 1.085 322,159 1.0662 4.72%
2025-06-25 0 1.060 1.050 1.060 1.050 1.080 5,000 5,290 1.0580 1.036 1.027 1.036 1.027 1.056 5,114 1.0345 -1.85%
2025-06-24 0 1.080 1.050 1.090 1.050 1.080 72,000 76,500 1.0625 1.056 1.027 1.066 1.027 1.056 73,636 1.0389 0.00%
2025-06-23 0 1.080 1.070 1.080 1.050 1.080 108,000 114,300 1.0583 1.056 1.046 1.056 1.027 1.056 110,455 1.0348 2.86%
2025-06-20 0 1.050 1.020 1.050 1.020 1.050 136,000 141,260 1.0387 1.027 0.997 1.027 0.997 1.027 139,091 1.0156 0.96%
2025-06-19 0 1.040 1.030 1.040 1.020 1.050 83,000 85,310 1.0278 1.017 1.007 1.017 0.997 1.027 84,886 1.0050 -0.95%
2025-06-18 0 1.050 1.020 1.050 1.020 1.050 53,000 54,530 1.0289 1.027 0.997 1.027 0.997 1.027 54,205 1.0060 0.00%
2025-06-17 0 1.050 1.030 1.050 1.020 1.050 30,000 31,010 1.0337 1.027 1.007 1.027 0.997 1.027 30,682 1.0107 0.00%
2025-06-16 0 1.050 1.030 1.050 1.030 1.070 28,000 29,180 1.0421 1.027 1.007 1.027 1.007 1.046 28,636 1.0190 -0.94%
2025-06-13 0 1.060 1.040 1.060 1.040 1.080 20,000 20,880 1.0440 1.036 1.017 1.036 1.017 1.056 20,455 1.0208 -0.93%
2025-06-12 0 1.070 1.050 1.070 1.060 1.100 210,000 223,240 1.0630 1.046 1.027 1.046 1.036 1.076 214,773 1.0394 -2.73%
2025-06-11 0 1.100 1.060 1.100 1.060 1.100 26,000 27,840 1.0708 1.076 1.036 1.076 1.036 1.076 26,591 1.0470 2.80%
2025-06-10 0 1.070 1.070 1.090 1.040 1.090 117,000 123,770 1.0579 1.046 1.046 1.066 1.017 1.066 119,659 1.0344 -1.83%
2025-06-09 0 1.090 1.030 1.040 1.020 1.100 117,000 124,100 1.0607 1.066 1.007 1.017 0.997 1.076 119,659 1.0371 4.81%
2025-06-06 0 1.040 1.040 1.060 1.040 1.080 41,000 43,030 1.0495 1.017 1.017 1.036 1.017 1.056 41,932 1.0262 -1.89%
2025-06-05 0 1.060 1.050 1.070 1.040 1.100 161,000 171,640 1.0661 1.036 1.027 1.046 1.017 1.076 164,659 1.0424 -3.64%
2025-06-04 0 1.100 1.060 1.110 1.060 1.100 288,000 315,740 1.0963 1.076 1.036 1.085 1.036 1.076 294,545 1.0720 0.92%
2025-06-03 0 1.090 1.040 1.090 1.040 1.090 77,000 82,130 1.0666 1.066 1.017 1.066 1.017 1.066 78,750 1.0429 3.81%
2025-06-02 0 1.050 1.030 1.050 1.030 1.060 41,000 42,830 1.0446 1.027 1.007 1.027 1.007 1.036 41,932 1.0214 -0.94%
2025-05-30 0 1.060 1.060 1.100 1.060 1.100 204,000 220,250 1.0797 1.036 1.036 1.076 1.036 1.076 208,636 1.0557 -3.64%
2025-05-29 0 1.100 1.050 1.100 1.060 1.100 100,000 107,110 1.0711 1.076 1.027 1.076 1.036 1.076 102,273 1.0473 0.92%
2025-05-28 0 1.090 1.050 1.090 1.060 1.100 199,000 213,480 1.0728 1.066 1.027 1.066 1.036 1.076 203,523 1.0489 -0.91%
2025-05-27 0 1.100 1.060 1.100 1.060 1.100 35,000 38,040 1.0869 1.076 1.036 1.076 1.036 1.076 35,795 1.0627 0.00%
2025-05-26 0 1.100 1.030 1.090 1.050 1.100 142,000 150,460 1.0596 1.076 1.007 1.066 1.027 1.076 145,227 1.0360 -4.35%
2025-05-23 0 1.150 - 1.150 1.030 1.150 30,000 32,490 1.0830 1.124 - 1.124 1.007 1.124 30,682 1.0589 5.50%
2025-05-22 0 1.090 1.080 1.090 1.050 1.100 10,000 10,820 1.0820 1.066 1.056 1.066 1.027 1.076 10,227 1.0580 -1.80%
2025-05-21 0 1.110 1.070 1.110 1.060 1.110 10,000 10,790 1.0790 1.085 1.046 1.085 1.036 1.085 10,227 1.0550 -1.77%
2025-05-20 0 1.130 1.010 1.130 1.060 1.130 42,000 45,790 1.0902 1.105 0.988 1.105 1.036 1.105 42,955 1.0660 2.73%
2025-05-19 0 1.100 1.060 1.100 1.090 1.100 194,000 212,100 1.0933 1.076 1.036 1.076 1.066 1.076 198,409 1.0690 -1.79%
2025-05-16 0 1.120 1.100 1.120 1.050 1.140 77,000 81,960 1.0644 1.095 1.076 1.095 1.027 1.115 78,750 1.0408 -1.75%
2025-05-15 0 1.140 1.010 1.140 - - 0 0 - 1.115 0.988 1.115 - - 0 - 0.00%
2025-05-14 0 1.140 1.010 1.140 - - 0 0 - 1.115 0.988 1.115 - - 0 - -0.87%
2025-05-13 0 1.150 1.010 1.150 1.110 1.110 10,000 11,100 1.1100 1.124 0.988 1.124 1.085 1.085 10,227 1.0853 0.00%
2025-05-12 0 1.150 1.050 1.150 - - 0 0 - 1.124 1.027 1.124 - - 0 - 0.00%
2025-05-09 0 1.150 1.020 1.150 - - 0 0 - 1.124 0.997 1.124 - - 0 - 0.00%
2025-05-08 0 1.150 1.020 1.150 1.100 1.150 151,000 167,550 1.1096 1.124 0.997 1.124 1.076 1.124 154,432 1.0849 2.68%
2025-05-07 0 1.120 1.010 1.120 1.020 1.120 13,000 14,320 1.1015 1.095 0.988 1.095 0.997 1.095 13,295 1.0771 0.00%
2025-05-06 0 1.120 1.070 1.150 1.010 1.120 5,000 5,450 1.0900 1.095 1.046 1.124 0.988 1.095 5,114 1.0658 -0.88%
2025-05-02 0 1.130 0.930 1.130 1.130 1.130 1,000 1,130 1.1300 1.105 0.909 1.105 1.105 1.105 1,023 1.1049 3.67%
2025-04-30 0 1.090 1.050 1.090 0.950 1.100 160,000 169,220 1.0576 1.066 1.027 1.066 0.929 1.076 163,636 1.0341 10.10%
2025-04-29 0 0.990 0.930 0.990 0.930 0.990 14,000 13,160 0.9400 0.968 0.909 0.968 0.909 0.968 14,318 0.9191 2.06%
2025-04-28 0 0.970 0.970 0.980 0.930 0.980 4,000 3,810 0.9525 0.948 0.948 0.958 0.909 0.958 4,091 0.9313 -2.02%
2025-04-25 0 0.990 0.910 0.990 0.900 0.990 37,000 35,350 0.9554 0.968 0.890 0.968 0.880 0.968 37,841 0.9342 4.21%
2025-04-24 0 0.950 0.930 0.950 0.920 0.990 23,000 21,650 0.9413 0.929 0.909 0.929 0.900 0.968 23,523 0.9204 -4.04%
2025-04-23 0 0.990 0.940 0.990 0.940 1.000 29,000 27,770 0.9576 0.968 0.919 0.968 0.919 0.978 29,659 0.9363 4.21%
2025-04-22 0 0.950 0.950 1.010 0.900 1.100 728,000 685,530 0.9417 0.929 0.929 0.988 0.880 1.076 744,545 0.9207 -13.64%
2025-04-17 0 1.100 1.070 1.100 1.100 1.120 117,000 130,300 1.1137 1.076 1.046 1.076 1.076 1.095 119,659 1.0889 -2.65%
2025-04-16 0 1.130 1.130 1.140 1.100 1.130 102,000 112,240 1.1004 1.105 1.105 1.115 1.076 1.105 104,318 1.0759 -0.88%
2025-04-15 0 1.140 1.100 1.140 1.100 1.140 122,000 134,240 1.1003 1.115 1.076 1.115 1.076 1.115 124,773 1.0759 0.00%
2025-04-14 0 1.140 1.100 1.150 1.090 1.140 122,000 134,920 1.1059 1.115 1.076 1.124 1.066 1.115 124,773 1.0813 3.64%
2025-04-11 0 1.100 1.050 1.100 1.050 1.100 8,000 8,750 1.0938 1.076 1.027 1.076 1.027 1.076 8,182 1.0694 -3.51%
2025-04-10 0 1.140 1.100 1.140 1.090 1.140 255,000 279,760 1.0971 1.115 1.076 1.115 1.066 1.115 260,795 1.0727 4.59%
2025-04-09 0 1.090 1.080 1.090 1.020 1.090 8,000 8,560 1.0700 1.066 1.056 1.066 0.997 1.066 8,182 1.0462 -0.91%
2025-04-08 0 1.100 1.050 1.100 1.080 1.120 26,000 28,780 1.1069 1.076 1.027 1.076 1.056 1.095 26,591 1.0823 -5.17%
2025-04-07 0 1.160 1.080 1.170 1.130 1.170 3,000 3,460 1.1533 1.134 1.056 1.144 1.105 1.144 3,068 1.1277 -0.85%
2025-04-03 0 1.170 1.130 1.180 1.170 1.200 5,000 5,970 1.1940 1.144 1.105 1.154 1.144 1.173 5,114 1.1675 -0.85%
2025-04-02 0 1.180 1.130 1.190 1.130 1.190 16,000 18,360 1.1475 1.154 1.105 1.164 1.105 1.164 16,364 1.1220 0.00%
2025-04-01 0 1.180 1.150 1.180 1.150 1.200 6,000 7,130 1.1883 1.154 1.124 1.154 1.124 1.173 6,136 1.1619 -1.67%
2025-03-31 0 1.200 1.130 1.200 1.090 1.200 188,000 216,360 1.1509 1.173 1.105 1.173 1.066 1.173 192,273 1.1253 0.00%
2025-03-28 0 1.200 1.170 1.200 1.170 1.200 207,000 248,360 1.1998 1.173 1.144 1.173 1.144 1.173 211,705 1.1731 -1.64%
2025-03-27 0 1.220 1.200 1.220 1.200 1.260 220,000 273,950 1.2452 1.193 1.173 1.193 1.173 1.232 225,000 1.2176 -0.81%
2025-03-26 0 1.230 1.200 1.230 1.230 1.230 1,000 1,230 1.2300 1.203 1.173 1.203 1.203 1.203 1,023 1.2027 2.50%
2025-03-25 0 1.200 1.170 1.200 1.200 1.230 7,000 8,460 1.2086 1.173 1.144 1.173 1.173 1.203 7,159 1.1817 -2.44%
2025-03-24 0 1.230 1.200 1.230 1.190 1.230 12,000 14,420 1.2017 1.203 1.173 1.203 1.164 1.203 12,273 1.1750 -1.60%
2025-03-21 0 1.250 1.240 1.250 1.170 1.250 32,000 38,010 1.1878 1.222 1.212 1.222 1.144 1.222 32,727 1.1614 0.81%
2025-03-20 0 1.240 1.240 1.300 1.200 1.210 5,000 6,020 1.2040 1.212 1.212 1.271 1.173 1.183 5,114 1.1772 3.33%
2025-03-19 0 1.200 1.230 1.260 1.200 1.230 521,000 640,200 1.2288 1.173 1.203 1.232 1.173 1.203 532,841 1.2015 -2.44%
2025-03-18 0 1.230 1.160 1.230 1.160 1.250 116,000 141,040 1.2159 1.203 1.134 1.203 1.134 1.222 118,636 1.1888 2.50%
2025-03-17 0 1.200 1.190 1.200 1.160 1.200 7,000 8,360 1.1943 1.173 1.164 1.173 1.134 1.173 7,159 1.1677 0.00%
2025-03-14 0 1.200 1.160 1.200 1.190 1.200 201,000 240,960 1.1988 1.173 1.134 1.173 1.164 1.173 205,568 1.1722 3.45%
2025-03-13 0 1.160 1.160 1.230 1.160 1.180 3,000 3,520 1.1733 1.134 1.134 1.203 1.134 1.154 3,068 1.1473 -0.85%
2025-03-12 0 1.170 1.120 1.170 1.120 1.170 17,000 19,270 1.1335 1.144 1.095 1.144 1.095 1.144 17,386 1.1083 0.86%
2025-03-11 0 1.160 1.130 1.180 1.110 1.190 10,000 11,270 1.1270 1.134 1.105 1.154 1.085 1.164 10,227 1.1020 -0.85%
2025-03-10 0 1.170 1.140 1.170 1.000 1.200 79,000 92,430 1.1700 1.144 1.115 1.144 0.978 1.173 80,795 1.1440 -1.68%
2025-03-07 0 1.190 1.190 1.200 1.190 1.200 52,000 62,080 1.1938 1.164 1.164 1.173 1.164 1.173 53,182 1.1673 -0.83%
2025-03-06 0 1.200 1.190 1.200 1.190 1.200 15,000 17,980 1.1987 1.173 1.164 1.173 1.164 1.173 15,341 1.1720 0.00%
2025-03-05 0 1.200 1.190 1.200 1.200 1.200 33,000 39,600 1.2000 1.173 1.164 1.173 1.173 1.173 33,750 1.1733 0.00%
2025-03-04 0 1.200 1.190 1.210 1.200 1.200 52,000 62,400 1.2000 1.173 1.164 1.183 1.173 1.173 53,182 1.1733 0.84%
2025-03-03 0 1.190 1.190 1.220 1.190 1.200 57,000 68,340 1.1989 1.164 1.164 1.193 1.164 1.173 58,295 1.1723 -4.03%
2025-02-28 0 1.240 1.190 1.240 1.190 1.240 36,000 43,650 1.2125 1.212 1.164 1.212 1.164 1.212 36,818 1.1856 2.48%
2025-02-27 0 1.210 1.190 1.210 1.200 1.210 93,000 111,610 1.2001 1.183 1.164 1.183 1.173 1.183 95,114 1.1734 0.00%
2025-02-26 0 1.210 1.200 1.210 1.190 1.210 67,000 80,400 1.2000 1.183 1.173 1.183 1.164 1.183 68,523 1.1733 -0.82%
2025-02-25 0 1.220 1.200 1.220 1.200 1.220 7,000 8,420 1.2029 1.193 1.173 1.193 1.173 1.193 7,159 1.1761 0.00%
2025-02-24 0 1.220 1.190 1.220 1.200 1.220 64,000 76,820 1.2003 1.193 1.164 1.193 1.173 1.193 65,455 1.1736 -0.81%
2025-02-21 0 1.230 1.200 1.230 1.200 1.230 80,000 97,840 1.2230 1.203 1.173 1.203 1.173 1.203 81,818 1.1958 0.82%
2025-02-20 0 1.220 1.180 1.220 1.190 1.250 378,000 454,730 1.2030 1.193 1.154 1.193 1.164 1.222 386,591 1.1763 1.67%
2025-02-19 0 1.200 1.180 1.220 1.200 1.200 4,000 4,800 1.2000 1.173 1.154 1.193 1.173 1.173 4,091 1.1733 0.00%
2025-02-18 0 1.200 1.180 1.220 1.200 1.220 132,000 158,730 1.2025 1.173 1.154 1.193 1.173 1.193 135,000 1.1758 0.84%
2025-02-17 0 1.190 1.190 1.220 1.190 1.250 298,000 363,950 1.2213 1.164 1.164 1.193 1.164 1.222 304,773 1.1942 -2.46%
2025-02-14 0 1.220 1.200 1.210 1.200 1.260 183,000 225,630 1.2330 1.193 1.173 1.183 1.173 1.232 187,159 1.2056 0.83%
2025-02-13 0 1.210 1.160 1.210 1.180 1.220 110,000 131,910 1.1992 1.183 1.134 1.183 1.154 1.193 112,500 1.1725 0.83%
2025-02-12 0 1.200 1.190 1.220 - - 0 0 - 1.173 1.164 1.193 - - 0 - 0.00%
2025-02-11 0 1.200 1.190 1.200 1.200 1.200 42,000 50,400 1.2000 1.173 1.164 1.173 1.173 1.173 42,955 1.1733 -2.44%
2025-02-10 0 1.230 1.210 1.230 1.200 1.250 257,000 314,810 1.2249 1.203 1.183 1.203 1.173 1.222 262,841 1.1977 0.82%
2025-02-07 0 1.220 1.190 1.220 1.200 1.220 87,000 104,420 1.2002 1.193 1.164 1.193 1.173 1.193 88,977 1.1736 0.83%
2025-02-06 0 1.210 1.200 1.210 1.190 1.260 251,000 310,160 1.2357 1.183 1.173 1.183 1.164 1.232 256,705 1.2082 -1.63%
2025-02-05 0 1.230 1.210 1.250 1.210 1.230 69,000 84,350 1.2225 1.203 1.183 1.222 1.183 1.203 70,568 1.1953 0.00%
2025-02-04 0 1.230 1.190 1.230 - - 0 0 - 1.203 1.164 1.203 - - 0 - 0.00%
2025-02-03 0 1.230 1.200 1.240 1.190 1.230 52,000 62,420 1.2004 1.203 1.173 1.212 1.164 1.203 53,182 1.1737 -0.81%
2025-01-28 0 1.240 1.190 1.240 1.180 1.240 96,000 115,500 1.2031 1.212 1.164 1.212 1.154 1.212 98,182 1.1764 0.00%
2025-01-27 0 1.240 1.210 1.240 1.200 1.240 26,000 31,310 1.2042 1.212 1.183 1.212 1.173 1.212 26,591 1.1775 -0.80%
2025-01-24 0 1.250 1.220 1.250 1.220 1.250 79,000 98,170 1.2427 1.222 1.193 1.222 1.193 1.222 80,795 1.2150 0.00%
2025-01-23 0 1.250 1.220 1.270 1.220 1.250 3,000 3,690 1.2300 1.222 1.193 1.242 1.193 1.222 3,068 1.2027 0.00%
2025-01-22 0 1.250 1.240 1.250 1.210 1.250 14,000 17,050 1.2179 1.222 1.212 1.222 1.183 1.222 14,318 1.1908 -1.57%
2025-01-21 0 1.270 1.200 1.270 1.200 1.270 12,000 14,470 1.2058 1.242 1.173 1.242 1.173 1.242 12,273 1.1790 4.10%
2025-01-20 0 1.220 1.180 1.220 1.190 1.250 28,000 34,910 1.2468 1.193 1.154 1.193 1.164 1.222 28,636 1.2191 -2.40%
2025-01-17 0 1.250 1.180 1.250 1.250 1.250 1,000 1,250 1.2500 1.222 1.154 1.222 1.222 1.222 1,023 1.2222 3.31%
2025-01-16 0 1.210 1.180 1.210 - - 0 0 - 1.183 1.154 1.183 - - 0 - -0.82%
2025-01-15 0 1.220 1.180 1.220 - - 0 0 - 1.193 1.154 1.193 - - 0 - -0.81%
2025-01-14 0 1.230 1.170 1.230 1.180 1.230 29,000 35,310 1.2176 1.203 1.144 1.203 1.154 1.203 29,659 1.1905 0.00%
2025-01-13 0 1.230 1.170 1.230 1.180 1.230 29,000 34,530 1.1907 1.203 1.144 1.203 1.154 1.203 29,659 1.1642 4.24%
2025-01-10 0 1.180 1.170 1.180 1.170 1.190 69,000 81,220 1.1771 1.154 1.144 1.154 1.144 1.164 70,568 1.1509 0.85%
2025-01-09 0 1.170 1.150 1.180 1.170 1.180 107,000 125,820 1.1759 1.144 1.124 1.154 1.144 1.154 109,432 1.1498 -0.85%
2025-01-08 0 1.180 1.170 1.210 1.180 1.180 75,000 88,500 1.1800 1.154 1.144 1.183 1.154 1.154 76,705 1.1538 0.00%
2025-01-07 0 1.180 1.180 1.200 1.180 1.200 41,000 48,780 1.1898 1.154 1.154 1.173 1.154 1.173 41,932 1.1633 -1.67%
2025-01-06 0 1.200 1.170 1.210 1.200 1.240 102,000 122,450 1.2005 1.173 1.144 1.183 1.173 1.212 104,318 1.1738 1.69%
2025-01-03 0 1.180 1.170 1.210 1.180 1.180 45,000 53,100 1.1800 1.154 1.144 1.183 1.154 1.154 46,023 1.1538 -3.28%
2025-01-02 0 1.220 1.180 1.220 - - 0 0 - 1.193 1.154 1.193 - - 0 - -2.40%
2024-12-31 0 1.250 1.200 1.230 1.180 1.250 284,000 345,470 1.2164 1.222 1.173 1.203 1.154 1.222 290,455 1.1894 1.63%
2024-12-30 0 1.230 1.170 1.230 1.180 1.230 12,945,400 14,896,750 1.1507 1.203 1.144 1.203 1.154 1.203 13,239,614 1.1252 2.50%
2024-12-27 0 1.200 1.150 1.200 1.180 1.200 110,000 129,820 1.1802 1.173 1.124 1.173 1.154 1.173 112,500 1.1540 2.56%
2024-12-24 0 1.170 1.170 1.210 1.170 1.180 51,000 59,900 1.1745 1.144 1.144 1.183 1.144 1.154 52,159 1.1484 -1.68%
2024-12-23 0 1.190 1.150 1.190 1.170 1.200 128,000 151,260 1.1817 1.164 1.124 1.164 1.144 1.173 130,909 1.1555 -1.65%
2024-12-20 0 1.210 1.140 1.210 1.170 1.210 260,000 305,570 1.1753 1.183 1.115 1.183 1.144 1.183 265,909 1.1492 2.54%
2024-12-19 0 1.180 1.140 1.180 1.180 1.180 85,000 100,300 1.1800 1.154 1.115 1.154 1.154 1.154 86,932 1.1538 -2.48%
2024-12-18 0 1.210 1.140 1.180 1.180 1.250 74,000 89,430 1.2085 1.183 1.115 1.154 1.154 1.222 75,682 1.1817 2.54%
2024-12-17 0 1.180 1.180 1.210 1.180 1.240 96,000 113,340 1.1806 1.154 1.154 1.183 1.154 1.212 98,182 1.1544 -4.84%
2024-12-16 0 1.240 1.220 1.240 1.170 1.240 76,000 89,230 1.1741 1.212 1.193 1.212 1.144 1.212 77,727 1.1480 -0.80%
2024-12-13 0 1.250 1.200 1.250 1.180 1.250 348,000 417,280 1.1991 1.222 1.173 1.222 1.154 1.222 355,909 1.1724 5.93%
2024-12-12 0 1.180 1.140 1.210 1.170 1.180 56,000 65,900 1.1768 1.154 1.115 1.183 1.144 1.154 57,273 1.1506 0.85%
2024-12-11 0 1.170 1.110 1.170 - - 0 0 - 1.144 1.085 1.144 - - 0 - 0.00%
2024-12-10 0 1.170 1.110 1.170 1.140 1.180 88,000 102,900 1.1693 1.144 1.085 1.144 1.115 1.154 90,000 1.1433 -0.85%
2024-12-09 0 1.180 1.140 1.180 1.140 1.180 20,000 23,040 1.1520 1.154 1.115 1.154 1.115 1.154 20,455 1.1264 -1.67%
2024-12-06 0 1.200 1.150 1.200 1.160 1.200 22,000 26,360 1.1982 1.173 1.124 1.173 1.134 1.173 22,500 1.1716 0.00%
2024-12-05 0 1.200 1.140 1.200 1.200 1.200 1,000 1,200 1.2000 1.173 1.115 1.173 1.173 1.173 1,023 1.1733 0.84%
2024-12-04 0 1.190 1.160 1.190 1.150 1.190 13,000 15,010 1.1546 1.164 1.134 1.164 1.124 1.164 13,295 1.1290 -0.83%
2024-12-03 0 1.200 1.140 1.250 - - 0 0 - 1.173 1.115 1.222 - - 0 - 0.00%
2024-12-02 0 1.200 1.150 1.200 - - 0 0 - 1.173 1.124 1.173 - - 0 - -4.00%
2024-11-29 0 1.250 1.220 1.250 1.200 1.250 16,000 19,360 1.2100 1.222 1.193 1.222 1.173 1.222 16,364 1.1831 4.17%
2024-11-28 0 1.200 1.150 1.200 1.200 1.200 1,000 1,200 1.2000 1.173 1.124 1.173 1.173 1.173 1,023 1.1733 1.69%
2024-11-27 0 1.180 1.150 1.180 1.180 1.180 1,000 1,180 1.1800 1.154 1.124 1.154 1.154 1.154 1,023 1.1538 0.85%
2024-11-26 0 1.170 1.150 1.180 1.170 1.170 10,000 11,700 1.1700 1.144 1.124 1.154 1.144 1.144 10,227 1.1440 -0.85%
2024-11-25 0 1.180 1.150 1.180 1.180 1.180 8,000 9,440 1.1800 1.154 1.124 1.154 1.154 1.154 8,182 1.1538 0.85%
2024-11-22 0 1.170 1.150 1.170 1.150 1.230 139,000 164,340 1.1823 1.144 1.124 1.144 1.124 1.203 142,159 1.1560 -2.50%
2024-11-21 0 1.200 1.200 1.280 1.200 1.200 3,000 3,600 1.2000 1.173 1.173 1.252 1.173 1.173 3,068 1.1733 0.00%
2024-11-20 0 1.200 1.150 1.200 1.180 1.200 3,000 3,560 1.1867 1.173 1.124 1.173 1.154 1.173 3,068 1.1603 2.56%
2024-11-19 0 1.170 1.160 1.180 - - 0 0 - 1.144 1.134 1.154 - - 0 - 0.00%
2024-11-18 0 1.170 1.170 1.180 1.150 1.150 17,000 19,550 1.1500 1.144 1.144 1.154 1.124 1.124 17,386 1.1244 -0.85%
2024-11-15 0 1.180 1.150 1.200 - - 0 0 - 1.154 1.124 1.173 - - 0 - 0.00%
2024-11-14 0 1.180 1.160 1.200 - - 0 0 - 1.154 1.134 1.173 - - 0 - 0.00%
2024-11-13 0 1.180 1.180 1.200 1.140 1.170 12,000 13,980 1.1650 1.154 1.154 1.173 1.115 1.144 12,273 1.1391 -0.84%
2024-11-12 0 1.190 1.110 1.200 1.160 1.190 74,000 86,500 1.1689 1.164 1.085 1.173 1.134 1.164 75,682 1.1429 0.00%
2024-11-11 0 1.190 1.190 1.200 1.190 1.200 11,000 13,180 1.1982 1.164 1.164 1.173 1.164 1.173 11,250 1.1716 -0.83%
2024-11-08 0 1.200 1.200 1.210 1.190 1.200 38,000 45,570 1.1992 1.173 1.173 1.183 1.164 1.173 38,864 1.1726 -1.64%
2024-11-07 0 1.220 1.190 1.220 1.190 1.220 68,000 82,030 1.2063 1.193 1.164 1.193 1.164 1.193 69,545 1.1795 0.83%
2024-11-06 0 1.210 1.170 1.210 1.180 1.340 272,000 356,360 1.3101 1.183 1.144 1.183 1.154 1.310 278,182 1.2810 1.68%
2024-11-05 0 1.190 1.140 1.200 1.150 1.200 28,000 33,490 1.1961 1.164 1.115 1.173 1.124 1.173 28,636 1.1695 -0.83%
2024-11-04 0 1.200 1.170 1.200 1.160 1.250 87,000 103,880 1.1940 1.173 1.144 1.173 1.134 1.222 88,977 1.1675 -4.00%
2024-11-01 0 1.250 1.180 1.250 - - 0 0 - 1.222 1.154 1.222 - - 0 - -0.79%
2024-10-31 0 1.260 1.180 1.260 1.230 1.260 22,000 27,390 1.2450 1.232 1.154 1.232 1.203 1.232 22,500 1.2173 2.44%
2024-10-30 0 1.230 1.230 1.260 1.170 1.230 114,000 135,010 1.1843 1.203 1.203 1.232 1.144 1.203 116,591 1.1580 -0.81%
2024-10-29 0 1.240 1.190 1.240 - - 0 0 - 1.212 1.164 1.212 - - 0 - 0.00%
2024-10-28 0 1.240 1.220 1.240 1.170 1.240 6,000 7,210 1.2017 1.212 1.193 1.212 1.144 1.212 6,136 1.1750 0.00%
2024-10-25 0 1.240 1.180 1.240 - - 0 0 - 1.212 1.154 1.212 - - 0 - -0.80%
2024-10-24 0 1.250 1.180 1.250 1.230 1.250 94,000 117,180 1.2466 1.222 1.154 1.222 1.203 1.222 96,136 1.2189 1.63%
2024-10-23 0 1.230 1.180 1.230 1.180 1.240 34,000 40,180 1.1818 1.203 1.154 1.203 1.154 1.212 34,773 1.1555 0.00%
2024-10-22 0 1.230 1.160 1.240 - - 0 0 - 1.203 1.134 1.212 - - 0 - 0.00%
2024-10-21 0 1.230 1.130 1.240 - - 0 0 - 1.203 1.105 1.212 - - 0 - 0.00%
2024-10-18 0 1.230 1.150 1.230 1.100 1.230 107,000 123,040 1.1499 1.203 1.124 1.203 1.076 1.203 109,432 1.1244 6.96%
2024-10-17 0 1.150 1.150 1.160 1.140 1.260 127,000 148,020 1.1655 1.124 1.124 1.134 1.115 1.232 129,886 1.1396 -8.00%
2024-10-16 0 1.250 1.180 1.260 1.130 1.260 24,000 28,610 1.1921 1.222 1.154 1.232 1.105 1.232 24,545 1.1656 -0.79%
2024-10-15 0 1.260 1.190 1.260 1.260 1.450 13,000 18,280 1.4062 1.232 1.164 1.232 1.232 1.418 13,295 1.3749 0.00%
2024-10-14 0 1.260 1.210 1.260 1.270 1.270 8,000 10,160 1.2700 1.232 1.183 1.232 1.242 1.242 8,182 1.2418 -1.56%
2024-10-10 0 1.280 1.280 1.300 1.170 1.280 69,000 85,180 1.2345 1.252 1.252 1.271 1.144 1.252 70,568 1.2071 0.00%
2024-10-09 0 1.280 1.280 1.350 - - 0 0 - 1.252 1.252 1.320 - - 0 - 0.00%
2024-10-08 0 1.280 1.280 1.310 1.270 1.360 286,000 387,500 1.3549 1.252 1.252 1.281 1.242 1.330 292,500 1.3248 -5.19%
2024-10-07 0 1.350 1.330 1.360 1.130 1.390 918,000 1,160,500 1.2642 1.320 1.300 1.330 1.105 1.359 938,864 1.2361 9.76%
2024-10-04 0 1.230 1.190 1.230 1.090 1.300 172,000 203,050 1.1805 1.203 1.164 1.203 1.066 1.271 175,909 1.1543 3.36%
2024-10-03 0 1.190 1.190 1.200 1.170 1.200 216,000 257,490 1.1921 1.164 1.164 1.173 1.144 1.173 220,909 1.1656 0.00%
2024-10-02 0 1.190 1.180 1.190 1.140 1.190 599,000 701,860 1.1717 1.164 1.154 1.164 1.115 1.164 612,614 1.1457 0.85%
2024-09-30 0 1.180 1.050 1.180 1.100 1.180 227,000 264,300 1.1643 1.154 1.027 1.154 1.076 1.154 232,159 1.1384 0.85%
2024-09-27 0 1.170 1.120 1.170 1.040 1.170 183,000 209,990 1.1475 1.144 1.095 1.144 1.017 1.144 187,159 1.1220 0.86%
2024-09-26 0 1.160 1.050 1.160 1.160 1.160 1,000 1,160 1.1600 1.134 1.027 1.134 1.134 1.134 1,023 1.1342 1.75%
2024-09-25 0 1.140 1.050 1.150 1.030 1.140 40,000 42,210 1.0553 1.115 1.027 1.124 1.007 1.115 40,909 1.0318 3.64%
2024-09-24 0 1.100 1.070 1.100 1.120 1.170 6,000 6,870 1.1450 1.076 1.046 1.076 1.095 1.144 6,136 1.1196 -0.90%
2024-09-23 0 1.110 1.020 1.110 - - 0 0 - 1.085 0.997 1.085 - - 0 - 0.00%
2024-09-20 0 1.110 1.020 1.110 - - 0 0 - 1.085 0.997 1.085 - - 0 - 0.00%
2024-09-19 0 1.110 1.010 1.110 1.110 1.110 1,000 1,110 1.1100 1.085 0.988 1.085 1.085 1.085 1,023 1.0853 0.00%
2024-09-17 0 1.110 1.020 1.110 - - 0 0 - 1.085 0.997 1.085 - - 0 - 0.00%
2024-09-16 0 1.110 1.090 1.110 1.010 1.110 36,000 39,530 1.0981 1.085 1.066 1.085 0.988 1.085 36,818 1.0737 0.00%
2024-09-13 0 1.110 1.010 1.110 1.110 1.110 1,000 1,110 1.1100 1.085 0.988 1.085 1.085 1.085 1,023 1.0853 0.91%
2024-09-12 0 1.100 1.050 1.100 1.000 1.100 134,000 145,640 1.0869 1.076 1.027 1.076 0.978 1.076 137,045 1.0627 0.92%
2024-09-11 0 1.090 1.030 1.090 0.960 1.090 42,000 43,910 1.0455 1.066 1.007 1.066 0.939 1.066 42,955 1.0222 0.00%
2024-09-10 0 1.090 1.050 1.090 1.060 1.090 32,000 34,070 1.0647 1.066 1.027 1.066 1.036 1.066 32,727 1.0410 2.35%
2024-09-09 0 1.110 1.050 1.110 1.070 1.110 13,000 13,990 1.0762 1.041 0.985 1.041 1.004 1.041 13,857 1.0096 4.72%
2024-09-05 0 1.060 1.060 1.110 1.060 1.110 74,000 79,510 1.0745 0.994 0.994 1.041 0.994 1.041 78,880 1.0080 -6.19%
2024-09-04 0 1.130 1.020 1.150 1.050 1.180 121,000 129,370 1.0692 1.060 0.957 1.079 0.985 1.107 128,979 1.0030 2.73%
2024-09-03 0 1.100 1.100 1.180 1.000 1.130 363,000 374,960 1.0329 1.032 1.032 1.107 0.938 1.060 386,937 0.9690 -6.78%
2024-09-02 0 1.180 1.110 1.160 1.110 1.180 4,000 4,610 1.1525 1.107 1.041 1.088 1.041 1.107 4,264 1.0812 -1.67%
2024-08-30 0 1.200 1.110 1.200 1.110 1.200 36,000 42,420 1.1783 1.126 1.041 1.126 1.041 1.126 38,374 1.1054 -0.83%
2024-08-29 0 1.210 1.110 1.210 1.040 1.210 329,000 385,260 1.1710 1.135 1.041 1.135 0.976 1.135 350,695 1.0986 -0.82%
2024-08-28 0 1.220 1.160 1.220 1.160 1.220 146,000 176,130 1.2064 1.145 1.088 1.145 1.088 1.145 155,627 1.1317 -1.61%
2024-08-27 0 1.240 1.200 1.240 1.200 1.240 28,000 34,680 1.2386 1.163 1.126 1.163 1.126 1.163 29,846 1.1620 0.00%
2024-08-26 0 1.240 1.200 1.240 1.240 1.240 1,000 1,240 1.2400 1.163 1.126 1.163 1.163 1.163 1,066 1.1633 0.00%
2024-08-23 0 1.240 1.200 1.240 - - 0 0 - 1.163 1.126 1.163 - - 0 - 0.00%
2024-08-22 0 1.240 1.230 1.300 1.190 1.240 6,000 7,320 1.2200 1.163 1.154 1.220 1.116 1.163 6,396 1.1445 -0.80%
2024-08-21 0 1.250 1.210 1.250 - - 0 0 - 1.173 1.135 1.173 - - 0 - 0.00%
2024-08-20 0 1.250 1.210 1.260 - - 0 0 - 1.173 1.135 1.182 - - 0 - 0.00%
2024-08-19 0 1.250 1.210 1.250 1.210 1.250 112,000 137,000 1.2232 1.173 1.135 1.173 1.135 1.173 119,385 1.1475 0.81%
2024-08-16 0 1.240 1.200 1.240 1.200 1.240 123,000 149,480 1.2153 1.163 1.126 1.163 1.126 1.163 131,111 1.1401 0.00%
2024-08-15 0 1.240 1.200 1.240 1.200 1.240 3,000 3,640 1.2133 1.163 1.126 1.163 1.126 1.163 3,198 1.1383 0.00%
2024-08-14 0 1.240 1.200 1.300 - - 0 0 - 1.163 1.126 1.220 - - 0 - 0.00%
2024-08-13 0 1.240 1.240 1.300 1.200 1.250 14,000 17,410 1.2436 1.163 1.163 1.220 1.126 1.173 14,923 1.1666 -1.59%
2024-08-12 0 1.260 1.260 1.300 1.220 1.260 3,000 3,740 1.2467 1.182 1.182 1.220 1.145 1.182 3,198 1.1695 0.00%
2024-08-09 0 1.260 1.260 1.290 1.230 1.230 31,000 38,130 1.2300 1.182 1.182 1.210 1.154 1.154 33,044 1.1539 0.80%
2024-08-08 0 1.250 1.240 1.310 1.210 1.250 98,000 120,320 1.2278 1.173 1.163 1.229 1.135 1.173 104,462 1.1518 0.81%
2024-08-07 0 1.240 1.190 1.270 1.200 1.240 32,000 39,640 1.2388 1.163 1.116 1.191 1.126 1.163 34,110 1.1621 0.00%
2024-08-06 0 1.240 1.220 1.290 1.180 1.350 24,000 29,810 1.2421 1.163 1.145 1.210 1.107 1.266 25,583 1.1652 0.00%
2024-08-05 0 1.240 1.200 1.240 1.200 1.250 52,000 64,940 1.2488 1.163 1.126 1.163 1.126 1.173 55,429 1.1716 -3.12%
2024-08-02 0 1.280 1.200 1.280 - - 0 0 - 1.201 1.126 1.201 - - 0 - -0.78%
2024-08-01 0 1.290 1.200 1.290 1.290 1.290 2,000 2,580 1.2900 1.210 1.126 1.210 1.210 1.210 2,132 1.2102 -0.77%
2024-07-31 0 1.300 1.190 1.300 1.290 1.300 59,000 76,300 1.2932 1.220 1.116 1.220 1.210 1.220 62,891 1.2132 0.00%
2024-07-30 0 1.300 1.170 1.300 1.260 1.300 26,000 32,840 1.2631 1.220 1.098 1.220 1.182 1.220 27,714 1.1849 3.17%
2024-07-29 0 1.260 1.150 1.260 1.200 1.290 13,000 15,810 1.2162 1.182 1.079 1.182 1.126 1.210 13,857 1.1409 5.00%
2024-07-26 0 1.200 1.150 1.220 1.200 1.200 35,000 42,000 1.2000 1.126 1.079 1.145 1.126 1.126 37,308 1.1258 0.00%
2024-07-25 0 1.200 1.150 1.210 1.200 1.200 28,000 33,600 1.2000 1.126 1.079 1.135 1.126 1.126 29,846 1.1258 0.00%
2024-07-24 0 1.200 1.150 1.200 - - 0 0 - 1.126 1.079 1.126 - - 0 - 0.00%
2024-07-23 0 1.200 1.190 1.200 1.200 1.200 42,000 50,400 1.2000 1.126 1.116 1.126 1.126 1.126 44,770 1.1258 0.84%
2024-07-22 0 1.190 1.180 1.190 1.170 1.190 57,000 67,810 1.1896 1.116 1.107 1.116 1.098 1.116 60,759 1.1161 1.71%
2024-07-19 0 1.170 1.110 1.170 1.150 1.170 80,000 92,200 1.1525 1.098 1.041 1.098 1.079 1.098 85,275 1.0812 -1.68%
2024-07-18 0 1.190 1.110 1.200 1.150 1.190 176,000 202,560 1.1509 1.116 1.041 1.126 1.079 1.116 187,606 1.0797 2.59%
2024-07-17 0 1.160 1.110 1.160 1.180 1.180 25,000 29,500 1.1800 1.088 1.041 1.088 1.107 1.107 26,649 1.1070 -3.33%
2024-07-16 0 1.200 1.110 1.200 1.200 1.200 1,000 1,200 1.2000 1.126 1.041 1.126 1.126 1.126 1,066 1.1258 0.84%
2024-07-15 0 1.190 1.110 1.190 1.180 1.190 27,000 32,030 1.1863 1.116 1.041 1.116 1.107 1.116 28,780 1.1129 -0.83%
2024-07-12 0 1.200 1.110 1.200 1.160 1.200 308,000 364,520 1.1835 1.126 1.041 1.126 1.088 1.126 328,310 1.1103 -1.64%
2024-07-11 0 1.220 1.180 1.220 - - 0 0 - 1.145 1.107 1.145 - - 0 - 0.00%
2024-07-10 0 1.220 1.180 1.220 - - 0 0 - 1.145 1.107 1.145 - - 0 - 0.00%
2024-07-09 0 1.220 1.180 1.230 - - 0 0 - 1.145 1.107 1.154 - - 0 - 0.00%
2024-07-08 0 1.220 1.180 1.250 - - 0 0 - 1.145 1.107 1.173 - - 0 - 0.00%
2024-07-05 0 1.220 1.210 1.220 1.200 1.220 9,000 10,870 1.2078 1.145 1.135 1.145 1.126 1.145 9,593 1.1331 1.67%
2024-07-04 0 1.200 1.160 1.210 1.200 1.200 53,000 63,600 1.2000 1.126 1.088 1.135 1.126 1.126 56,495 1.1258 0.00%
2024-07-03 0 1.200 1.160 1.210 1.200 1.200 20,000 24,000 1.2000 1.126 1.088 1.135 1.126 1.126 21,319 1.1258 -0.83%
2024-07-02 0 1.210 1.180 1.340 1.210 1.230 92,000 111,640 1.2135 1.135 1.107 1.257 1.135 1.154 98,067 1.1384 -1.63%
2024-06-28 0 1.230 1.160 1.230 1.200 1.230 37,000 44,560 1.2043 1.154 1.088 1.154 1.126 1.154 39,440 1.1298 0.82%
2024-06-27 0 1.220 1.160 1.220 1.170 1.220 18,000 21,440 1.1911 1.145 1.088 1.145 1.098 1.145 19,187 1.1174 0.00%
2024-06-26 0 1.220 1.110 1.220 1.190 1.220 652,000 782,410 1.2000 1.145 1.041 1.145 1.116 1.145 694,994 1.1258 0.83%
2024-06-25 0 1.210 1.110 1.220 1.200 1.210 20,000 24,010 1.2005 1.135 1.041 1.145 1.126 1.135 21,319 1.1262 0.00%
2024-06-24 0 1.210 1.100 1.210 1.160 1.230 105,000 124,610 1.1868 1.135 1.032 1.135 1.088 1.154 111,924 1.1133 -1.63%
2024-06-21 0 1.230 1.160 1.230 - - 0 0 - 1.154 1.088 1.154 - - 0 - 0.00%
2024-06-20 0 1.230 1.160 1.230 1.200 1.230 21,000 25,650 1.2214 1.154 1.088 1.154 1.126 1.154 22,385 1.1459 0.00%
2024-06-19 0 1.230 1.160 1.230 1.210 1.230 10,000 12,140 1.2140 1.154 1.088 1.154 1.135 1.154 10,659 1.1389 0.00%
2024-06-18 0 1.230 1.200 1.230 - - 0 0 - 1.154 1.126 1.154 - - 0 - -0.81%
2024-06-17 0 1.240 1.160 1.240 1.210 1.240 68,000 82,430 1.2122 1.163 1.088 1.163 1.135 1.163 72,484 1.1372 0.00%
2024-06-14 0 1.240 1.210 1.240 1.240 1.240 33,000 40,920 1.2400 1.163 1.135 1.163 1.163 1.163 35,176 1.1633 0.00%
2024-06-13 0 1.240 1.210 1.240 1.240 1.240 32,000 39,680 1.2400 1.163 1.135 1.163 1.163 1.163 34,110 1.1633 0.00%
2024-06-12 0 1.240 1.230 1.250 1.240 1.240 50,000 62,000 1.2400 1.163 1.154 1.173 1.163 1.163 53,297 1.1633 -0.80%
2024-06-11 0 1.250 1.240 1.250 1.240 1.250 87,000 108,690 1.2493 1.173 1.163 1.173 1.163 1.173 92,737 1.1720 0.00%
2024-06-07 0 1.250 1.210 1.250 - - 0 0 - 1.173 1.135 1.173 - - 0 - 0.00%
2024-06-06 0 1.250 1.230 1.250 1.210 1.250 217,000 270,930 1.2485 1.173 1.154 1.173 1.135 1.173 231,309 1.1713 0.81%
2024-06-05 0 1.240 1.220 1.240 1.200 1.240 4,000 4,840 1.2100 1.163 1.145 1.163 1.126 1.163 4,264 1.1351 -0.80%
2024-06-04 0 1.250 1.230 1.250 1.250 1.250 234,000 291,020 1.2437 1.173 1.154 1.173 1.173 1.173 249,430 1.1667 1.63%
2024-06-03 0 1.230 1.170 1.230 1.230 1.250 85,000 105,950 1.2465 1.154 1.098 1.154 1.154 1.173 90,605 1.1694 0.00%
2024-05-31 0 1.230 1.070 1.230 1.210 1.230 172,000 209,410 1.2175 1.154 1.004 1.154 1.135 1.154 183,342 1.1422 0.82%
2024-05-30 0 1.220 1.220 1.230 1.220 1.220 97,000 118,340 1.2200 1.145 1.145 1.154 1.145 1.145 103,396 1.1445 0.83%
2024-05-29 0 1.210 1.200 1.210 1.170 1.210 16,000 18,760 1.1725 1.135 1.126 1.135 1.098 1.135 17,055 1.1000 0.00%
2024-05-28 0 1.210 1.170 1.210 1.210 1.210 46,000 55,660 1.2100 1.135 1.098 1.135 1.135 1.135 49,033 1.1351 0.00%
2024-05-27 0 1.210 1.210 1.220 1.190 1.220 203,000 243,700 1.2005 1.135 1.135 1.145 1.116 1.145 216,386 1.1262 1.68%
2024-05-24 0 1.190 1.160 1.200 1.150 1.190 169,000 198,830 1.1765 1.116 1.088 1.126 1.079 1.116 180,144 1.1037 1.71%
2024-05-23 0 1.170 1.160 1.170 1.160 1.180 83,000 97,840 1.1788 1.098 1.088 1.098 1.088 1.107 88,473 1.1059 0.86%
2024-05-22 0 1.160 1.160 1.170 1.160 1.190 67,000 78,970 1.1787 1.088 1.088 1.098 1.088 1.116 71,418 1.1057 0.00%
2024-05-21 0 1.160 1.150 1.160 1.150 1.160 319,000 366,880 1.1501 1.088 1.079 1.088 1.079 1.088 340,035 1.0789 0.87%
2024-05-20 0 1.150 1.150 1.160 1.150 1.170 508,000 589,030 1.1595 1.079 1.079 1.088 1.079 1.098 541,498 1.0878 -0.86%
2024-05-17 0 1.160 1.150 1.160 1.150 1.170 2,640,000 3,041,010 1.1519 1.088 1.079 1.088 1.079 1.098 2,814,085 1.0806 0.87%
2024-05-16 0 1.150 1.070 1.150 - - 0 0 - 1.079 1.004 1.079 - - 0 - 0.00%
2024-05-14 0 1.150 1.070 1.150 1.140 1.150 50,000 57,420 1.1484 1.079 1.004 1.079 1.069 1.079 53,297 1.0774 0.00%
2024-05-13 0 1.150 1.060 1.150 1.130 1.160 686,000 789,370 1.1507 1.079 0.994 1.079 1.060 1.088 731,236 1.0795 1.77%
2024-05-10 0 1.130 1.120 1.130 1.120 1.130 99,000 110,930 1.1205 1.060 1.051 1.060 1.051 1.060 105,528 1.0512 0.89%
2024-05-09 0 1.120 1.050 1.120 1.110 1.120 114,000 126,640 1.1109 1.051 0.985 1.051 1.041 1.051 121,517 1.0422 0.00%
2024-05-08 0 1.120 1.050 1.120 1.120 1.120 1,000 1,120 1.1200 1.051 0.985 1.051 1.051 1.051 1,066 1.0507 0.00%
2024-05-07 0 1.120 1.100 1.120 1.100 1.120 3,000 3,320 1.1067 1.051 1.032 1.051 1.032 1.051 3,198 1.0382 1.82%
2024-05-06 0 1.100 1.040 1.100 - - 0 0 - 1.032 0.976 1.032 - - 0 - -1.79%
2024-05-03 0 1.120 1.120 1.130 - - 0 0 - 1.051 1.051 1.060 - - 0 - 0.00%
2024-05-02 0 1.120 1.060 1.120 1.130 1.130 1,000 1,130 1.1300 1.051 0.994 1.051 1.060 1.060 1,066 1.0601 -0.88%
2024-04-30 0 1.130 1.050 1.130 1.110 1.130 30,000 33,710 1.1237 1.060 0.985 1.060 1.041 1.060 31,978 1.0542 0.89%
2024-04-29 0 1.120 1.090 1.120 1.050 1.120 151,000 160,160 1.0607 1.051 1.023 1.051 0.985 1.051 160,957 0.9950 1.82%
2024-04-26 0 1.100 1.060 1.100 1.100 1.100 20,000 22,000 1.1000 1.032 0.994 1.032 1.032 1.032 21,319 1.0320 -1.79%
2024-04-25 0 1.120 1.110 1.120 1.110 1.130 102,000 113,240 1.1102 1.051 1.041 1.051 1.041 1.060 108,726 1.0415 0.90%
2024-04-24 0 1.110 1.080 1.110 1.060 1.110 958,000 1,047,290 1.0932 1.041 1.013 1.041 0.994 1.041 1,021,172 1.0256 0.91%
2024-04-23 0 1.100 1.030 1.100 - - 0 0 - 1.032 0.966 1.032 - - 0 - 0.00%
2024-04-22 0 1.100 1.030 1.100 - - 0 0 - 1.032 0.966 1.032 - - 0 - 0.00%
2024-04-19 0 1.100 1.030 1.100 - - 0 0 - 1.032 0.966 1.032 - - 0 - 0.00%
2024-04-18 0 1.100 1.030 1.100 - - 0 0 - 1.032 0.966 1.032 - - 0 - 0.00%
2024-04-17 0 1.100 1.030 1.100 - - 0 0 - 1.032 0.966 1.032 - - 0 - 0.00%
2024-04-16 0 1.100 1.030 1.100 1.090 1.100 34,000 37,260 1.0959 1.032 0.966 1.032 1.023 1.032 36,242 1.0281 0.92%
2024-04-15 0 1.090 1.030 1.090 - - 0 0 - 1.023 0.966 1.023 - - 0 - 0.00%
2024-04-12 0 1.090 1.030 1.090 1.020 1.100 141,000 147,230 1.0442 1.023 0.966 1.023 0.957 1.032 150,298 0.9796 4.81%
2024-04-11 0 1.040 1.020 1.050 1.040 1.050 2,000 2,090 1.0450 0.976 0.957 0.985 0.976 0.985 2,132 0.9804 1.96%
2024-04-10 0 1.020 1.010 1.050 1.010 1.050 72,000 73,310 1.0182 0.957 0.948 0.985 0.948 0.985 76,748 0.9552 0.00%
2024-04-09 0 1.020 1.020 1.050 1.020 1.060 79,000 82,140 1.0397 0.957 0.957 0.985 0.957 0.994 84,209 0.9754 -8.11%
2024-04-08 0 1.110 1.050 1.110 1.020 1.110 12,000 12,640 1.0533 1.041 0.985 1.041 0.957 1.041 12,791 0.9882 -0.89%
2024-04-05 0 1.120 1.020 1.130 1.040 1.130 6,000 6,600 1.1000 1.051 0.957 1.060 0.976 1.060 6,396 1.0320 2.75%
2024-04-03 0 1.090 1.020 1.090 1.010 1.090 59,000 60,250 1.0212 1.023 0.957 1.023 0.948 1.023 62,891 0.9580 -0.91%
2024-04-02 0 1.100 1.090 1.100 - - 0 0 - 1.032 1.023 1.032 - - 0 - -4.35%
2024-03-28 0 1.150 1.140 1.150 1.140 1.150 19,000 21,690 1.1416 1.079 1.069 1.079 1.069 1.079 20,253 1.0710 1.77%
2024-03-27 0 1.130 1.080 1.130 1.050 1.130 126,000 140,100 1.1119 1.060 1.013 1.060 0.985 1.060 134,309 1.0431 -0.88%
2024-03-26 0 1.140 1.090 1.150 - - 0 0 - 1.069 1.023 1.079 - - 0 - 0.00%
2024-03-25 0 1.140 1.080 1.140 1.140 1.140 45,000 51,300 1.1400 1.069 1.013 1.069 1.069 1.069 47,967 1.0695 0.00%
2024-03-22 0 1.140 1.080 1.150 1.140 1.140 65,000 74,100 1.1400 1.069 1.013 1.079 1.069 1.069 69,286 1.0695 0.00%
2024-03-21 0 1.140 1.140 1.150 - - 0 0 - 1.069 1.069 1.079 - - 0 - 0.88%
2024-03-20 0 1.130 1.090 1.140 1.120 1.130 28,000 31,620 1.1293 1.060 1.023 1.069 1.051 1.060 29,846 1.0594 1.80%
2024-03-19 0 1.110 1.110 1.120 1.110 1.110 12,000 13,320 1.1100 1.041 1.041 1.051 1.041 1.041 12,791 1.0413 0.00%
2024-03-18 0 1.110 1.080 1.110 1.080 1.120 47,000 51,580 1.0974 1.041 1.013 1.041 1.013 1.051 50,099 1.0296 -0.89%
2024-03-15 0 1.120 1.070 1.120 1.090 1.130 22,000 24,520 1.1145 1.051 1.004 1.051 1.023 1.060 23,451 1.0456 -2.61%
2024-03-14 0 1.150 1.120 1.150 1.120 1.150 2,000 2,270 1.1350 1.079 1.051 1.079 1.051 1.079 2,132 1.0648 0.00%
2024-03-13 0 1.150 1.090 1.160 1.090 1.150 23,000 25,280 1.0991 1.079 1.023 1.088 1.023 1.079 24,517 1.0311 0.88%
2024-03-12 0 1.140 1.130 1.140 1.140 1.140 2,000 2,290 1.1450 1.069 1.060 1.069 1.069 1.069 2,132 1.0742 0.00%
2024-03-11 0 1.140 1.140 1.150 1.080 1.240 942,000 1,075,410 1.1416 1.069 1.069 1.079 1.013 1.163 1,004,117 1.0710 1.79%
2024-03-08 0 1.120 1.110 1.120 1.110 1.140 249,000 279,660 1.1231 1.051 1.041 1.051 1.041 1.069 265,419 1.0537 -0.88%
2024-03-07 0 1.130 1.120 1.140 1.130 1.180 303,000 344,160 1.1358 1.060 1.051 1.069 1.060 1.107 322,980 1.0656 0.00%
2024-03-06 0 1.130 1.130 1.150 1.130 1.150 49,000 55,590 1.1345 1.060 1.060 1.079 1.060 1.079 52,231 1.0643 -0.88%
2024-03-05 0 1.140 1.130 1.140 1.130 1.140 42,000 47,810 1.1383 1.069 1.060 1.069 1.060 1.069 44,770 1.0679 -0.87%
2024-03-04 0 1.150 1.140 1.150 1.150 1.150 61,000 70,150 1.1500 1.079 1.069 1.079 1.079 1.079 65,022 1.0789 0.00%
2024-03-01 0 1.150 1.140 1.150 1.150 1.170 23,000 26,650 1.1587 1.079 1.069 1.079 1.079 1.098 24,517 1.0870 -2.54%
2024-02-29 0 1.180 1.130 1.180 1.130 1.190 429,000 492,300 1.1476 1.107 1.060 1.107 1.060 1.116 457,289 1.0766 0.00%
2024-02-28 0 1.180 1.140 1.180 1.140 1.180 524,000 604,640 1.1539 1.107 1.069 1.107 1.069 1.107 558,553 1.0825 1.72%
2024-02-27 0 1.160 1.120 1.160 1.140 1.160 27,000 31,040 1.1496 1.088 1.051 1.088 1.069 1.088 28,780 1.0785 1.75%
2024-02-26 0 1.140 1.130 1.140 1.150 1.150 16,000 18,550 1.1594 1.069 1.060 1.069 1.079 1.079 17,055 1.0877 -0.87%
2024-02-23 0 1.150 1.130 1.150 1.150 1.150 1,000 1,150 1.1500 1.079 1.060 1.079 1.079 1.079 1,066 1.0789 1.77%
2024-02-22 0 1.130 1.120 1.150 1.130 1.130 27,000 30,520 1.1304 1.060 1.051 1.079 1.060 1.060 28,780 1.0604 -0.88%
2024-02-21 0 1.140 1.130 1.140 1.130 1.150 4,000 4,560 1.1400 1.069 1.060 1.069 1.060 1.079 4,264 1.0695 0.88%
2024-02-20 0 1.130 1.130 1.150 1.120 1.120 6,000 6,750 1.1250 1.060 1.060 1.079 1.051 1.051 6,396 1.0554 0.00%
2024-02-19 0 1.130 1.130 1.140 1.120 1.120 1,000 1,120 1.1200 1.060 1.060 1.069 1.051 1.051 1,066 1.0507 -1.74%
2024-02-16 0 1.150 1.080 1.150 - - 0 0 - 1.079 1.013 1.079 - - 0 - 0.00%
2024-02-15 0 1.150 1.100 1.150 1.130 1.150 6,000 6,800 1.1333 1.079 1.032 1.079 1.060 1.079 6,396 1.0632 0.88%
2024-02-14 0 1.140 1.130 1.140 1.140 1.140 1,000 1,140 1.1400 1.069 1.060 1.069 1.069 1.069 1,066 1.0695 -0.87%
2024-02-09 0 1.150 1.060 1.160 1.100 1.150 2,000 2,250 1.1250 1.079 0.994 1.088 1.032 1.079 2,132 1.0554 0.00%
2024-02-08 0 1.150 1.120 1.150 1.120 1.160 5,000 5,690 1.1380 1.079 1.051 1.079 1.051 1.088 5,330 1.0676 0.00%
2024-02-07 0 1.150 1.130 1.150 1.120 1.150 3,000 3,390 1.1300 1.079 1.060 1.079 1.051 1.079 3,198 1.0601 0.00%
2024-02-06 0 1.150 1.110 1.150 1.150 1.150 2,000 2,270 1.1350 1.079 1.041 1.079 1.079 1.079 2,132 1.0648 2.68%
2024-02-05 0 1.120 1.100 1.130 1.100 1.120 82,000 91,420 1.1149 1.051 1.032 1.060 1.032 1.051 87,407 1.0459 0.00%
2024-02-02 0 1.120 1.120 1.130 1.120 1.140 9,000 10,130 1.1256 1.051 1.051 1.060 1.051 1.069 9,593 1.0559 -0.88%
2024-02-01 0 1.130 1.110 1.130 1.110 1.160 105,000 119,110 1.1344 1.060 1.041 1.060 1.041 1.088 111,924 1.0642 -2.59%
2024-01-31 0 1.160 1.130 1.160 1.130 1.160 49,000 55,410 1.1308 1.088 1.060 1.088 1.060 1.088 52,231 1.0609 2.65%
2024-01-30 0 1.130 1.110 1.130 1.120 1.150 187,000 210,170 1.1239 1.060 1.041 1.060 1.051 1.079 199,331 1.0544 0.89%
2024-01-29 0 1.120 1.110 1.120 1.120 1.130 8,000 8,970 1.1213 1.051 1.041 1.051 1.051 1.060 8,528 1.0519 0.00%
2024-01-26 0 1.120 1.110 1.120 1.120 1.120 12,000 13,440 1.1200 1.051 1.041 1.051 1.051 1.051 12,791 1.0507 -1.75%
2024-01-25 0 1.140 1.140 1.150 1.120 1.130 46,000 51,580 1.1213 1.069 1.069 1.079 1.051 1.060 49,033 1.0519 -0.87%
2024-01-24 0 1.150 1.110 1.150 1.120 1.190 23,000 26,320 1.1443 1.079 1.041 1.079 1.051 1.116 24,517 1.0736 2.68%
2024-01-23 0 1.120 1.100 1.120 1.120 1.130 261,000 293,550 1.1247 1.051 1.032 1.051 1.051 1.060 278,211 1.0551 1.82%
2024-01-22 0 1.100 1.090 1.100 1.060 1.130 161,000 173,530 1.0778 1.032 1.023 1.032 0.994 1.060 171,617 1.0111 -0.90%
2024-01-19 0 1.110 1.110 1.120 1.060 1.130 10,000 11,130 1.1130 1.041 1.041 1.051 0.994 1.060 10,659 1.0441 0.00%
2024-01-18 0 1.110 1.110 1.120 1.100 1.130 71,000 79,320 1.1172 1.041 1.041 1.051 1.032 1.060 75,682 1.0481 -1.77%
2024-01-17 0 1.130 1.110 1.130 1.090 1.130 94,000 104,580 1.1126 1.060 1.041 1.060 1.023 1.060 100,198 1.0437 -0.88%
2024-01-16 0 1.140 1.110 1.140 1.110 1.140 14,000 15,610 1.1150 1.069 1.041 1.069 1.041 1.069 14,923 1.0460 0.88%
2024-01-15 0 1.130 1.120 1.130 1.120 1.130 55,000 61,780 1.1233 1.060 1.051 1.060 1.051 1.060 58,627 1.0538 0.00%
2024-01-12 0 1.130 1.120 1.130 1.130 1.140 16,000 18,090 1.1306 1.060 1.051 1.060 1.060 1.069 17,055 1.0607 0.00%
2024-01-11 0 1.130 1.120 1.130 1.130 1.140 102,000 115,630 1.1336 1.060 1.051 1.060 1.060 1.069 108,726 1.0635 -0.88%
2024-01-10 0 1.140 1.130 1.140 1.120 1.140 61,000 68,910 1.1297 1.069 1.060 1.069 1.051 1.069 65,022 1.0598 0.88%
2024-01-09 0 1.130 1.120 1.130 1.120 1.140 346,000 391,140 1.1305 1.060 1.051 1.060 1.051 1.069 368,816 1.0605 0.00%
2024-01-08 0 1.130 1.130 1.140 1.130 1.140 135,000 153,730 1.1387 1.060 1.060 1.069 1.060 1.069 143,902 1.0683 -0.88%
2024-01-05 0 1.140 1.140 1.150 1.140 1.140 25,000 28,540 1.1416 1.069 1.069 1.079 1.069 1.069 26,649 1.0710 -0.87%
2024-01-04 0 1.150 1.150 1.160 1.140 1.150 67,000 76,550 1.1425 1.079 1.079 1.088 1.069 1.079 71,418 1.0719 0.00%
2024-01-03 0 1.150 1.140 1.150 1.140 1.150 65,000 74,460 1.1455 1.079 1.069 1.079 1.069 1.079 69,286 1.0747 0.88%
2024-01-02 0 1.140 1.140 1.150 1.140 1.160 155,000 178,380 1.1508 1.069 1.069 1.079 1.069 1.088 165,221 1.0796 -2.56%
2023-12-29 0 1.170 1.170 1.200 1.160 1.190 433,000 503,590 1.1630 1.098 1.098 1.126 1.088 1.116 461,552 1.0911 -2.50%
2023-12-28 0 1.200 1.160 1.200 1.150 1.200 744,000 866,620 1.1648 1.126 1.088 1.126 1.079 1.126 793,060 1.0928 3.45%
2023-12-27 0 1.160 1.110 1.160 1.100 1.170 188,000 209,750 1.1157 1.088 1.041 1.088 1.032 1.098 200,397 1.0467 3.57%
2023-12-22 0 1.120 1.110 1.120 1.100 1.120 157,000 175,140 1.1155 1.051 1.041 1.051 1.032 1.051 167,353 1.0465 0.00%
2023-12-21 0 1.120 1.090 1.120 1.090 1.120 203,000 225,260 1.1097 1.051 1.023 1.051 1.023 1.051 216,386 1.0410 0.00%
2023-12-20 0 1.120 1.100 1.120 1.100 1.150 123,000 137,760 1.1200 1.051 1.032 1.051 1.032 1.079 131,111 1.0507 0.00%
2023-12-19 0 1.120 1.110 1.120 1.110 1.130 539,000 604,370 1.1213 1.051 1.041 1.051 1.041 1.060 574,542 1.0519 1.82%
2023-12-18 0 1.100 1.100 1.110 1.070 1.130 275,000 304,260 1.1064 1.032 1.032 1.041 1.004 1.060 293,134 1.0380 3.77%
2023-12-15 0 1.060 1.040 1.060 1.000 1.080 204,000 212,820 1.0432 0.994 0.976 0.994 0.938 1.013 217,452 0.9787 4.95%
2023-12-14 0 1.010 0.980 1.010 0.980 1.010 11,000 10,820 0.9836 0.948 0.919 0.948 0.919 0.948 11,725 0.9228 0.00%
2023-12-13 0 1.010 1.000 1.010 1.000 1.010 10,000 10,060 1.0060 0.948 0.938 0.948 0.938 0.948 10,659 0.9438 -0.98%
2023-12-12 0 1.020 1.010 1.020 0.960 1.020 15,000 14,500 0.9667 0.957 0.948 0.957 0.901 0.957 15,989 0.9069 0.00%
2023-12-11 0 1.020 1.000 1.020 0.990 1.030 4,000 4,070 1.0175 0.957 0.938 0.957 0.929 0.966 4,264 0.9546 3.03%
2023-12-08 0 0.990 0.980 - 0.970 0.990 12,000 11,820 0.9850 0.929 0.919 - 0.910 0.929 12,791 0.9241 -1.98%
2023-12-07 0 1.010 0.990 1.010 0.990 1.010 47,000 47,430 1.0091 0.948 0.929 0.948 0.929 0.948 50,099 0.9467 -3.81%
2023-12-06 0 1.050 1.040 1.050 1.000 1.050 144,000 144,960 1.0067 0.985 0.976 0.985 0.938 0.985 153,496 0.9444 -0.00%
2023-12-05 0 1.180 1.140 1.180 1.000 1.240 174,000 210,900 1.2121 0.985 0.952 0.985 0.835 1.035 208,437 1.0118 -4.84%
2023-12-04 0 1.240 1.190 1.240 - - 0 0 - 1.035 0.993 1.035 - - 0 - 0.00%
2023-12-01 0 1.240 1.210 1.250 1.190 1.270 59,000 70,890 1.2015 1.035 1.010 1.043 0.993 1.060 70,677 1.0030 -2.36%
2023-11-30 0 1.270 1.260 1.270 1.230 1.350 84,000 106,510 1.2680 1.060 1.052 1.060 1.027 1.127 100,625 1.0585 5.83%
2023-11-29 0 1.200 1.210 1.230 1.170 1.270 78,000 96,000 1.2308 1.002 1.010 1.027 0.977 1.060 93,437 1.0274 -5.51%
2023-11-28 0 1.270 1.270 1.300 1.230 1.300 714,000 912,740 1.2783 1.060 1.060 1.085 1.027 1.085 855,311 1.0671 0.00%
2023-11-27 0 1.270 1.270 1.340 1.240 1.300 293,000 369,900 1.2625 1.060 1.060 1.119 1.035 1.085 350,989 1.0539 5.83%
2023-11-24 0 1.200 1.160 1.250 1.130 1.200 726,000 842,060 1.1599 1.002 0.968 1.043 0.943 1.002 869,686 0.9682 5.26%
2023-11-23 0 1.140 1.130 1.140 1.100 1.150 222,000 250,570 1.1287 0.952 0.943 0.952 0.918 0.960 265,937 0.9422 2.70%
2023-11-22 0 1.110 1.100 1.110 1.100 1.110 71,000 78,350 1.1035 0.927 0.918 0.927 0.918 0.927 85,052 0.9212 1.83%
2023-11-21 0 1.090 1.070 1.090 1.020 1.100 28,000 30,140 1.0764 0.910 0.893 0.910 0.851 0.918 33,542 0.8986 -0.91%
2023-11-20 0 1.100 1.070 1.100 1.050 1.100 114,000 124,190 1.0894 0.918 0.893 0.918 0.877 0.918 136,562 0.9094 4.76%
2023-11-17 0 1.050 1.050 1.070 - - 0 0 - 0.877 0.877 0.893 - - 0 - 0.00%
2023-11-16 0 1.050 1.040 1.050 1.010 1.070 266,000 274,520 1.0320 0.877 0.868 0.877 0.843 0.893 318,645 0.8615 5.00%
2023-11-15 0 1.000 1.000 1.050 1.000 1.000 7,000 7,300 1.0429 0.835 0.835 0.877 0.835 0.835 8,385 0.8706 0.00%
2023-11-14 0 1.000 1.000 1.050 0.950 1.040 352,000 349,340 0.9924 0.835 0.835 0.877 0.793 0.868 421,666 0.8285 5.26%
2023-11-13 0 0.950 0.930 0.980 0.850 0.950 359,000 318,370 0.8868 0.793 0.776 0.818 0.710 0.793 430,051 0.7403 3.26%
2023-11-10 0 0.920 0.870 0.920 0.870 0.930 122,000 109,380 0.8966 0.768 0.726 0.768 0.726 0.776 146,146 0.7484 0.00%
2023-11-09 0 0.920 0.870 0.920 - - 0 0 - 0.768 0.726 0.768 - - 0 - -1.08%
2023-11-08 0 0.930 0.880 0.950 0.930 0.950 24,000 22,420 0.9342 0.776 0.735 0.793 0.776 0.793 28,750 0.7798 0.00%
2023-11-07 0 0.930 0.850 0.930 - - 0 0 - 0.776 0.710 0.776 - - 0 - -1.06%
2023-11-06 0 0.940 0.900 0.940 0.870 0.940 14,000 12,660 0.9043 0.785 0.751 0.785 0.726 0.785 16,771 0.7549 2.17%
2023-11-03 0 0.920 0.920 0.950 0.840 0.950 4,000 3,610 0.9025 0.768 0.768 0.793 0.701 0.793 4,792 0.7534 1.10%
2023-11-02 0 0.910 0.830 0.910 - - 0 0 - 0.760 0.693 0.760 - - 0 - -2.15%
2023-11-01 0 0.930 0.830 0.930 - - 0 0 - 0.776 0.693 0.776 - - 0 - 0.00%
2023-10-31 0 0.930 0.930 0.960 0.830 0.930 265,000 228,610 0.8627 0.776 0.776 0.801 0.693 0.776 317,447 0.7202 3.33%
2023-10-30 0 0.900 0.830 0.900 0.760 0.900 34,000 29,480 0.8671 0.751 0.693 0.751 0.634 0.751 40,729 0.7238 4.65%
2023-10-27 0 0.860 0.810 0.860 - - 0 0 - 0.718 0.676 0.718 - - 0 - 0.00%
2023-10-26 0 0.860 0.810 0.860 0.830 0.860 66,000 55,180 0.8361 0.718 0.676 0.718 0.693 0.718 79,062 0.6979 0.00%
2023-10-25 0 0.860 0.820 0.860 0.820 0.860 3,000 2,540 0.8467 0.718 0.685 0.718 0.685 0.718 3,594 0.7068 0.00%
2023-10-24 0 0.860 0.810 0.860 - - 0 0 - 0.718 0.676 0.718 - - 0 - 0.00%
2023-10-20 0 0.860 0.810 0.860 - - 0 0 - 0.718 0.676 0.718 - - 0 - 0.00%
2023-10-19 0 0.860 0.840 0.860 0.840 0.860 19,000 16,320 0.8589 0.718 0.701 0.718 0.701 0.718 22,760 0.7170 -3.37%
2023-10-18 0 0.890 0.840 0.890 - - 0 0 - 0.743 0.701 0.743 - - 0 - 0.00%
2023-10-17 0 0.890 0.850 0.890 0.840 0.890 4,000 3,500 0.8750 0.743 0.710 0.743 0.701 0.743 4,792 0.7304 -1.11%
2023-10-16 0 0.900 0.830 0.900 0.900 0.900 1,000 900 0.9000 0.751 0.693 0.751 0.751 0.751 1,198 0.7513 1.12%
2023-10-13 0 0.890 0.830 0.890 - - 0 0 - 0.743 0.693 0.743 - - 0 - 0.00%
2023-10-12 0 0.890 0.840 0.890 - - 0 0 - 0.743 0.701 0.743 - - 0 - 0.00%
2023-10-11 0 0.890 0.840 0.890 0.810 0.890 18,000 15,830 0.8794 0.743 0.701 0.743 0.676 0.743 21,562 0.7341 0.00%
2023-10-10 0 0.890 0.790 0.890 0.890 0.890 2,000 1,780 0.8900 0.743 0.659 0.743 0.743 0.743 2,396 0.7430 2.30%
2023-10-09 0 0.870 0.820 0.870 - - 0 0 - 0.726 0.685 0.726 - - 0 - -1.14%
2023-10-06 0 0.880 0.820 0.880 - - 0 0 - 0.735 0.685 0.735 - - 0 - 0.00%
2023-10-05 0 0.880 0.830 0.880 - - 0 0 - 0.735 0.693 0.735 - - 0 - 0.00%
2023-10-04 0 0.880 0.820 0.880 - - 0 0 - 0.735 0.685 0.735 - - 0 - 0.00%
2023-10-03 0 0.880 0.850 0.880 - - 0 0 - 0.735 0.710 0.735 - - 0 - -3.30%
2023-09-29 0 0.910 0.850 0.910 0.800 0.920 112,000 98,370 0.8783 0.760 0.710 0.760 0.668 0.768 134,166 0.7332 5.81%
2023-09-28 0 0.860 0.800 0.860 - - 0 0 - 0.718 0.668 0.718 - - 0 - 0.00%
2023-09-27 0 0.860 0.800 0.860 0.850 0.860 13,000 11,080 0.8523 0.718 0.668 0.718 0.710 0.718 15,573 0.7115 1.18%
2023-09-26 0 0.850 0.800 0.850 0.850 0.850 1,000 850 0.8500 0.710 0.668 0.710 0.710 0.710 1,198 0.7096 1.19%
2023-09-25 0 0.840 0.800 0.840 0.820 0.840 32,000 26,260 0.8206 0.701 0.668 0.701 0.685 0.701 38,333 0.6850 -2.33%
2023-09-22 0 0.860 0.840 0.860 - - 0 0 - 0.718 0.701 0.718 - - 0 - -1.15%
2023-09-21 0 0.870 0.860 0.870 0.810 0.870 3,000 2,550 0.8500 0.726 0.718 0.726 0.676 0.726 3,594 0.7096 1.16%
2023-09-20 0 0.860 0.800 0.860 - - 0 0 - 0.718 0.668 0.718 - - 0 - -1.15%
2023-09-19 0 0.870 0.850 0.870 0.850 0.870 3,000 2,590 0.8633 0.726 0.710 0.726 0.710 0.726 3,594 0.7207 -1.14%
2023-09-18 0 0.880 0.850 0.880 0.850 0.880 9,000 7,680 0.8533 0.735 0.710 0.735 0.710 0.735 10,781 0.7123 -1.12%
2023-09-15 0 0.890 0.870 0.890 0.890 0.910 2,000 1,800 0.9000 0.743 0.726 0.743 0.743 0.760 2,396 0.7513 1.14%
2023-09-14 0 0.880 0.840 0.880 - - 0 0 - 0.735 0.701 0.735 - - 0 - 0.00%
2023-09-13 0 0.880 0.830 0.880 - - 0 0 - 0.735 0.693 0.735 - - 0 - 0.00%
2023-09-12 0 0.880 0.860 0.880 0.810 0.880 67,000 56,140 0.8379 0.735 0.718 0.735 0.676 0.735 80,260 0.6995 -1.12%
2023-09-11 0 0.890 0.860 0.890 - - 0 0 - 0.743 0.718 0.743 - - 0 - 0.00%
2023-09-07 0 0.890 0.850 0.890 0.850 0.890 38,000 32,680 0.8600 0.743 0.710 0.743 0.710 0.743 45,521 0.7179 -1.11%
2023-09-06 0 0.900 0.910 0.960 - - 0 0 - 0.751 0.760 0.801 - - 0 - 0.00%
2023-09-05 0 0.900 0.870 0.920 - - 0 0 - 0.751 0.726 0.768 - - 0 - 0.00%
2023-09-04 0 0.900 0.860 0.900 0.860 0.930 33,000 29,910 0.9064 0.751 0.718 0.751 0.718 0.776 39,531 0.7566 -4.26%
2023-08-31 0 0.940 0.900 0.940 0.840 0.940 51,000 45,570 0.8935 0.785 0.751 0.785 0.701 0.785 61,094 0.7459 3.30%
2023-08-30 0 0.910 0.880 0.910 0.850 0.910 29,000 25,340 0.8738 0.760 0.735 0.760 0.710 0.760 34,740 0.7294 1.11%
2023-08-29 0 0.900 0.840 0.900 - - 0 0 - 0.751 0.701 0.751 - - 0 - 0.00%
2023-08-28 0 0.900 0.890 0.900 0.820 0.900 29,000 25,680 0.8855 0.751 0.743 0.751 0.685 0.751 34,740 0.7392 2.27%
2023-08-25 0 0.880 0.860 0.880 0.770 0.880 6,000 5,080 0.8467 0.735 0.718 0.735 0.643 0.735 7,187 0.7068 2.33%
2023-08-24 0 0.860 0.860 0.880 - - 0 0 - 0.718 0.718 0.735 - - 0 - 2.38%
2023-08-23 0 0.840 0.840 0.890 0.770 0.820 136,000 110,710 0.8140 0.701 0.701 0.743 0.643 0.685 162,916 0.6796 2.44%
2023-08-22 0 0.820 0.730 0.820 - - 0 0 - 0.685 0.609 0.685 - - 0 - 0.00%
2023-08-21 0 0.820 0.780 0.820 - - 0 0 - 0.685 0.651 0.685 - - 0 - 0.00%
2023-08-18 0 0.820 0.810 0.820 0.700 0.820 138,000 103,610 0.7508 0.685 0.676 0.685 0.584 0.685 165,312 0.6268 0.00%
2023-08-17 0 0.820 0.820 0.860 0.820 0.860 25,000 21,420 0.8568 0.685 0.685 0.718 0.685 0.718 29,948 0.7152 -4.65%
2023-08-16 0 0.860 0.900 0.920 0.860 0.880 62,000 54,300 0.8758 0.718 0.751 0.768 0.718 0.735 74,271 0.7311 -3.37%
2023-08-15 0 0.890 0.860 0.890 0.860 0.890 42,000 37,060 0.8824 0.743 0.718 0.743 0.718 0.743 50,312 0.7366 -1.11%
2023-08-14 0 0.900 0.880 0.900 0.880 0.900 105,000 94,100 0.8962 0.751 0.735 0.751 0.735 0.751 125,781 0.7481 0.00%
2023-08-11 0 0.900 0.860 0.900 0.880 0.910 121,000 107,660 0.8898 0.751 0.718 0.751 0.735 0.760 144,948 0.7428 -2.17%
2023-08-10 0 0.920 0.880 0.920 0.880 0.930 90,000 83,400 0.9267 0.768 0.735 0.768 0.735 0.776 107,812 0.7736 -1.08%
2023-08-09 0 0.930 0.890 0.930 0.900 0.950 23,000 21,650 0.9413 0.776 0.743 0.776 0.751 0.793 27,552 0.7858 0.00%
2023-08-08 0 0.930 0.890 0.930 - - 0 0 - 0.776 0.743 0.776 - - 0 - 0.00%
2023-08-07 0 0.930 0.900 0.950 0.880 0.930 25,000 22,560 0.9024 0.776 0.751 0.793 0.735 0.776 29,948 0.7533 -1.06%
2023-08-04 0 0.940 0.900 0.940 0.890 0.940 21,000 19,500 0.9286 0.785 0.751 0.785 0.743 0.785 25,156 0.7752 0.00%
2023-08-03 0 0.940 0.890 0.900 0.890 0.960 10,000 9,090 0.9090 0.785 0.743 0.751 0.743 0.801 11,979 0.7588 -3.09%
2023-08-02 0 0.970 0.870 0.970 - - 0 0 - 0.810 0.726 0.810 - - 0 - 0.00%
2023-08-01 0 0.970 0.870 0.970 0.970 0.970 1,000 970 0.9700 0.810 0.726 0.810 0.810 0.810 1,198 0.8097 2.11%
2023-07-31 0 0.950 0.900 0.950 - - 0 0 - 0.793 0.751 0.793 - - 0 - 0.00%
2023-07-28 0 0.950 0.870 0.950 0.950 0.950 10,000 9,500 0.9500 0.793 0.726 0.793 0.793 0.793 11,979 0.7930 0.00%
2023-07-27 0 0.950 0.950 0.970 0.850 0.930 51,000 46,490 0.9116 0.793 0.793 0.810 0.710 0.776 61,094 0.7610 2.15%
2023-07-26 0 0.930 0.870 0.980 0.930 0.930 1,000 930 0.9300 0.776 0.726 0.818 0.776 0.776 1,198 0.7763 2.20%
2023-07-25 0 0.910 0.910 0.950 0.870 0.880 132,000 115,660 0.8762 0.760 0.760 0.793 0.726 0.735 158,125 0.7314 4.60%
2023-07-24 0 0.870 0.870 0.950 0.850 0.900 127,000 110,370 0.8691 0.726 0.726 0.793 0.710 0.751 152,135 0.7255 0.00%
2023-07-21 0 0.870 0.870 0.900 0.860 0.900 602,000 525,580 0.8731 0.726 0.726 0.751 0.718 0.751 721,145 0.7288 -3.33%
2023-07-20 0 0.900 0.890 0.900 0.860 0.900 6,000 5,260 0.8767 0.751 0.743 0.751 0.718 0.751 7,187 0.7318 1.12%
2023-07-19 0 0.890 0.890 0.920 0.850 0.900 252,000 223,950 0.8887 0.743 0.743 0.768 0.710 0.751 301,875 0.7419 0.00%
2023-07-18 0 0.890 0.890 0.920 0.890 0.950 322,000 297,190 0.9230 0.743 0.743 0.768 0.743 0.793 385,729 0.7705 -6.32%
2023-07-14 0 0.950 0.910 0.950 0.910 0.950 53,000 50,300 0.9491 0.793 0.760 0.793 0.760 0.793 63,489 0.7923 0.00%
2023-07-13 0 0.950 0.910 0.950 0.900 0.950 354,000 336,240 0.9498 0.793 0.760 0.793 0.751 0.793 424,062 0.7929 0.00%
2023-07-12 0 0.950 0.940 0.960 0.860 0.950 16,000 15,020 0.9388 0.793 0.785 0.801 0.718 0.793 19,167 0.7837 0.00%
2023-07-11 0 0.950 0.910 0.950 0.820 0.970 296,000 282,830 0.9555 0.793 0.760 0.793 0.685 0.810 354,583 0.7976 0.00%
2023-07-10 0 0.950 0.940 0.960 0.910 0.950 31,000 29,020 0.9361 0.793 0.785 0.801 0.760 0.793 37,135 0.7815 0.00%
2023-07-07 0 0.950 0.910 0.940 0.900 0.950 89,000 82,340 0.9252 0.793 0.760 0.785 0.751 0.793 106,614 0.7723 1.06%
2023-07-06 0 0.940 0.940 0.990 0.910 0.920 30,000 27,590 0.9197 0.785 0.785 0.826 0.760 0.768 35,937 0.7677 0.00%
2023-07-05 0 0.940 0.900 0.990 0.830 0.950 196,000 185,850 0.9482 0.785 0.751 0.826 0.693 0.793 234,791 0.7916 -1.05%
2023-07-04 0 0.950 0.920 0.950 0.840 0.950 23,000 21,490 0.9343 0.793 0.768 0.793 0.701 0.793 27,552 0.7800 1.06%
2023-07-03 0 0.940 0.940 0.950 0.880 0.930 12,000 11,110 0.9258 0.785 0.785 0.793 0.735 0.776 14,375 0.7729 1.08%
2023-06-30 0 0.930 0.920 0.930 0.820 0.930 13,000 11,820 0.9092 0.776 0.768 0.776 0.685 0.776 15,573 0.7590 1.09%
2023-06-29 0 0.920 0.880 0.920 0.900 0.920 14,000 12,680 0.9057 0.768 0.735 0.768 0.751 0.768 16,771 0.7561 4.55%
2023-06-28 0 0.880 0.880 0.890 0.850 0.890 8,000 7,080 0.8850 0.735 0.735 0.743 0.710 0.743 9,583 0.7388 0.00%
2023-06-27 0 0.880 0.880 0.920 0.880 0.890 18,000 15,930 0.8850 0.735 0.735 0.768 0.735 0.743 21,562 0.7388 0.00%
2023-06-26 0 0.880 0.860 0.880 0.810 0.880 9,000 7,780 0.8644 0.735 0.718 0.735 0.676 0.735 10,781 0.7216 3.53%
2023-06-23 0 0.850 0.800 0.960 - - 0 0 - 0.710 0.668 0.801 - - 0 - 0.00%
2023-06-21 0 0.850 0.860 0.880 0.780 0.880 317,000 269,360 0.8497 0.710 0.718 0.735 0.651 0.735 379,739 0.7093 2.41%
2023-06-20 0 0.830 0.840 0.850 0.780 0.840 33,000 27,580 0.8358 0.693 0.701 0.710 0.651 0.701 39,531 0.6977 0.00%
2023-06-19 0 0.830 0.800 0.830 0.770 0.850 3,265,000 2,604,640 0.7977 0.693 0.668 0.693 0.643 0.710 3,911,192 0.6659 0.00%
2023-06-16 0 0.830 0.830 0.880 0.830 0.870 28,000 23,730 0.8475 0.693 0.693 0.735 0.693 0.726 33,542 0.7075 -2.35%
2023-06-15 0 0.850 0.830 0.880 0.780 0.880 100,000 81,710 0.8171 0.710 0.693 0.735 0.651 0.735 119,791 0.6821 1.19%
2023-06-14 0 0.840 0.830 0.840 0.560 0.980 5,161,000 4,351,720 0.8432 0.701 0.693 0.701 0.467 0.818 6,182,438 0.7039 -9.68%
2023-06-13 0 0.930 0.900 0.930 0.850 1.010 8,869,000 7,789,490 0.8783 0.776 0.751 0.776 0.710 0.843 10,624,306 0.7332 -7.00%
2023-06-12 0 1.000 0.960 1.000 0.950 1.000 127,000 123,740 0.9743 0.835 0.801 0.835 0.793 0.835 152,135 0.8134 5.26%
2023-06-09 0 0.950 0.930 0.960 0.930 0.950 139,000 130,900 0.9417 0.793 0.776 0.801 0.776 0.793 166,510 0.7861 2.15%
2023-06-08 0 0.930 0.930 0.990 0.920 0.930 113,000 104,460 0.9244 0.776 0.776 0.826 0.768 0.776 135,364 0.7717 1.09%
2023-06-07 0 0.920 0.900 0.920 0.850 0.930 244,000 219,510 0.8996 0.768 0.751 0.768 0.710 0.776 292,291 0.7510 -1.08%
2023-06-06 0 0.930 0.910 0.960 0.870 0.930 56,000 51,020 0.9111 0.776 0.760 0.801 0.726 0.776 67,083 0.7605 2.20%
2023-06-05 0 0.910 0.900 0.910 0.840 0.920 74,000 63,340 0.8559 0.760 0.751 0.760 0.701 0.768 88,646 0.7145 0.00%
2023-06-02 0 0.910 0.900 0.910 0.900 0.910 45,000 40,640 0.9031 0.760 0.751 0.760 0.751 0.760 53,906 0.7539 0.00%
2023-06-01 0 0.910 0.880 0.910 - - 0 0 - 0.760 0.735 0.760 - - 0 - 0.00%
2023-05-31 0 0.910 0.890 0.910 0.890 0.910 39,000 35,280 0.9046 0.760 0.743 0.760 0.743 0.760 46,719 0.7552 -1.09%
2023-05-30 0 0.920 0.900 0.920 0.880 0.920 28,000 25,180 0.8993 0.768 0.751 0.768 0.735 0.768 33,542 0.7507 2.22%
2023-05-29 0 0.900 0.900 0.920 0.830 0.900 27,000 22,490 0.8330 0.751 0.751 0.768 0.693 0.751 32,344 0.6953 0.00%
2023-05-25 0 0.900 0.890 0.900 0.860 0.900 42,000 36,960 0.8800 0.751 0.743 0.751 0.718 0.751 50,312 0.7346 0.00%
2023-05-24 0 0.900 0.890 0.900 0.880 0.900 11,845,000 10,660,120 0.9000 0.751 0.743 0.751 0.735 0.751 14,189,300 0.7513 0.00%
2023-05-23 0 0.900 0.890 0.900 0.890 0.900 60,000 53,610 0.8935 0.751 0.743 0.751 0.743 0.751 71,875 0.7459 0.00%
2023-05-22 0 0.900 0.890 0.900 0.890 0.920 80,000 71,770 0.8971 0.751 0.743 0.751 0.743 0.768 95,833 0.7489 0.00%
2023-05-19 0 0.900 0.890 0.900 0.900 0.910 83,000 74,800 0.9012 0.751 0.743 0.751 0.751 0.760 99,427 0.7523 0.00%
2023-05-18 0 0.900 0.880 0.900 0.880 0.900 52,000 46,500 0.8942 0.751 0.735 0.751 0.735 0.751 62,292 0.7465 0.00%
2023-05-17 0 0.900 0.890 0.900 0.890 0.900 8,000 7,180 0.8975 0.751 0.743 0.751 0.743 0.751 9,583 0.7492 0.00%
2023-05-16 0 0.900 0.890 0.900 0.880 0.910 21,000 18,890 0.8995 0.751 0.743 0.751 0.735 0.760 25,156 0.7509 -1.10%
2023-05-15 0 0.910 0.890 0.910 0.890 0.920 57,000 51,650 0.9061 0.760 0.743 0.760 0.743 0.768 68,281 0.7564 -1.09%
2023-05-12 0 0.920 0.910 0.920 0.900 0.920 16,000 14,640 0.9150 0.768 0.760 0.768 0.751 0.768 19,167 0.7638 1.10%
2023-05-11 0 0.910 0.900 0.910 0.810 0.910 8,000 7,180 0.8975 0.760 0.751 0.760 0.676 0.760 9,583 0.7492 0.00%
2023-05-10 0 0.910 0.900 0.920 0.920 0.920 4,000 3,680 0.9200 0.760 0.751 0.768 0.768 0.768 4,792 0.7680 0.00%
2023-05-09 0 0.910 0.900 0.910 0.840 0.990 8,000 7,280 0.9100 0.760 0.751 0.760 0.701 0.826 9,583 0.7597 -1.09%
2023-05-08 0 0.920 0.910 0.920 0.920 0.920 12,000 11,040 0.9200 0.768 0.760 0.768 0.768 0.768 14,375 0.7680 1.10%
2023-05-05 0 0.910 0.900 0.910 0.810 0.910 24,000 21,100 0.8792 0.760 0.751 0.760 0.676 0.760 28,750 0.7339 0.00%
2023-05-04 0 0.910 0.880 0.910 0.910 0.910 10,000 9,100 0.9100 0.760 0.735 0.760 0.760 0.760 11,979 0.7597 0.00%
2023-05-03 0 0.910 0.900 0.910 0.800 0.910 25,000 21,930 0.8772 0.760 0.751 0.760 0.668 0.760 29,948 0.7323 0.00%
2023-05-02 0 0.910 0.900 0.910 0.870 0.910 12,000 10,780 0.8983 0.760 0.751 0.760 0.726 0.760 14,375 0.7499 1.11%
2023-04-28 0 0.900 0.890 0.900 0.880 0.900 107,000 94,270 0.8810 0.751 0.743 0.751 0.735 0.751 128,177 0.7355 2.27%
2023-04-27 0 0.880 0.870 0.880 0.870 0.880 15,000 13,170 0.8780 0.735 0.726 0.735 0.726 0.735 17,969 0.7329 -1.12%
2023-04-26 0 0.890 0.880 0.890 0.860 0.890 13,000 11,540 0.8877 0.743 0.735 0.743 0.718 0.743 15,573 0.7410 0.00%
2023-04-25 0 0.890 0.880 0.890 0.860 0.890 14,000 12,300 0.8786 0.743 0.735 0.743 0.718 0.743 16,771 0.7334 1.14%
2023-04-24 0 0.880 0.860 0.880 0.850 0.880 43,000 36,870 0.8574 0.735 0.718 0.735 0.710 0.735 51,510 0.7158 3.53%
2023-04-21 0 0.850 0.840 0.880 0.840 0.890 279,000 238,760 0.8558 0.710 0.701 0.735 0.701 0.743 334,218 0.7144 -6.59%
2023-04-20 0 0.910 0.900 0.910 0.850 0.910 53,000 46,910 0.8851 0.760 0.751 0.760 0.710 0.760 63,489 0.7389 0.00%
2023-04-19 0 0.910 0.890 0.910 0.800 0.910 95,000 83,670 0.8807 0.760 0.743 0.760 0.668 0.760 113,802 0.7352 3.41%
2023-04-18 0 0.880 0.840 0.880 - - 0 0 - 0.735 0.701 0.735 - - 0 - 0.00%
2023-04-17 0 0.880 0.870 0.880 0.860 0.880 326,000 281,320 0.8629 0.735 0.726 0.735 0.718 0.735 390,520 0.7204 4.76%
2023-04-14 0 0.840 0.840 0.850 0.800 0.840 14,000 11,350 0.8107 0.701 0.701 0.710 0.668 0.701 16,771 0.6768 -1.18%
2023-04-13 0 0.850 0.820 0.850 0.780 0.860 41,000 33,720 0.8224 0.710 0.685 0.710 0.651 0.718 49,115 0.6866 0.00%
2023-04-12 0 0.850 0.760 0.860 0.820 0.850 647,000 539,480 0.8338 0.710 0.634 0.718 0.685 0.710 775,051 0.6961 2.41%
2023-04-11 0 0.830 0.710 0.830 0.640 0.840 133,000 102,220 0.7686 0.693 0.593 0.693 0.534 0.701 159,323 0.6416 12.16%
2023-04-06 0 0.740 0.680 0.740 0.680 0.750 20,000 14,740 0.7370 0.618 0.568 0.618 0.568 0.626 23,958 0.6152 -1.33%
2023-04-04 0 0.750 0.640 0.750 0.640 0.760 479,132 335,640 0.7005 0.626 0.534 0.626 0.534 0.634 573,959 0.5848 -1.32%
2023-04-03 0 0.760 0.640 0.760 0.590 0.800 386,000 272,970 0.7072 0.634 0.534 0.634 0.493 0.668 462,395 0.5903 28.81%
2023-03-31 0 0.590 0.580 0.590 0.580 0.590 140,000 81,210 0.5801 0.493 0.484 0.493 0.484 0.493 167,708 0.4842 0.00%
2023-03-30 0 0.590 0.550 0.590 - - 0 0 - 0.493 0.459 0.493 - - 0 - 0.00%
2023-03-29 0 0.590 0.550 0.590 - - 0 0 - 0.493 0.459 0.493 - - 0 - 0.00%
2023-03-28 0 0.590 0.550 0.590 - - 0 0 - 0.493 0.459 0.493 - - 0 - 0.00%
2023-03-27 0 0.590 0.550 0.590 - - 0 0 - 0.493 0.459 0.493 - - 0 - 0.00%
2023-03-24 0 0.590 0.550 - - - 0 0 - 0.493 0.459 - - - 0 - 0.00%
2023-03-23 0 0.590 0.550 0.590 - - 0 0 - 0.493 0.459 0.493 - - 0 - 0.00%
2023-03-22 0 0.590 0.550 0.590 - - 0 0 - 0.493 0.459 0.493 - - 0 - 0.00%
2023-03-21 0 0.590 0.550 0.590 - - 0 0 - 0.493 0.459 0.493 - - 0 - 0.00%
2023-03-20 0 0.590 0.550 0.590 - - 0 0 - 0.493 0.459 0.493 - - 0 - -1.67%
2023-03-17 0 0.600 0.550 0.600 - - 0 0 - 0.501 0.459 0.501 - - 0 - 0.00%
2023-03-16 0 0.600 0.550 0.600 - - 0 0 - 0.501 0.459 0.501 - - 0 - 0.00%
2023-03-15 0 0.600 0.550 0.600 - - 0 0 - 0.501 0.459 0.501 - - 0 - 0.00%
2023-03-14 0 0.600 0.550 0.600 - - 0 0 - 0.501 0.459 0.501 - - 0 - 0.00%
2023-03-13 0 0.600 0.590 0.600 0.550 0.600 13,000 7,740 0.5954 0.501 0.493 0.501 0.459 0.501 15,573 0.4970 0.00%
2023-03-10 0 0.600 0.550 0.600 - - 0 0 - 0.501 0.459 0.501 - - 0 - 0.00%
2023-03-09 0 0.600 0.550 0.610 - - 0 0 - 0.501 0.459 0.509 - - 0 - 0.00%
2023-03-08 0 0.600 0.550 - - - 0 0 - 0.501 0.459 - - - 0 - 0.00%
2023-03-07 0 0.600 0.550 0.640 - - 0 0 - 0.501 0.459 0.534 - - 0 - 0.00%
2023-03-06 0 0.600 0.550 0.610 - - 0 0 - 0.501 0.459 0.509 - - 0 - 0.00%
2023-03-03 0 0.600 0.610 0.620 0.560 0.620 4,000 2,340 0.5850 0.501 0.509 0.518 0.467 0.518 4,792 0.4883 -1.64%
2023-03-02 0 0.610 0.550 0.650 - - 0 0 - 0.509 0.459 0.543 - - 0 - 0.00%
2023-03-01 0 0.610 0.610 0.640 0.550 0.610 3,000 1,750 0.5833 0.509 0.509 0.534 0.459 0.509 3,594 0.4870 0.00%
2023-02-28 0 0.610 0.610 0.650 0.580 0.590 7,000 4,110 0.5871 0.509 0.509 0.543 0.484 0.493 8,385 0.4901 3.39%
2023-02-27 0 0.590 0.590 0.650 0.550 0.590 7,000 3,980 0.5686 0.493 0.493 0.543 0.459 0.493 8,385 0.4746 -1.67%
2023-02-24 0 0.600 0.590 0.600 0.540 0.600 86,000 50,650 0.5890 0.501 0.493 0.501 0.451 0.501 103,021 0.4916 0.00%
2023-02-23 0 0.600 0.560 0.600 - - 0 0 - 0.501 0.467 0.501 - - 0 - -1.64%
2023-02-22 0 0.610 0.600 0.610 0.540 0.610 13,000 7,740 0.5954 0.509 0.501 0.509 0.451 0.509 15,573 0.4970 1.67%
2023-02-21 0 0.600 0.600 0.660 0.520 0.590 3,000 1,640 0.5467 0.501 0.501 0.551 0.434 0.493 3,594 0.4563 1.69%
2023-02-20 0 0.590 0.590 0.600 0.590 0.590 20,000 11,800 0.5900 0.493 0.493 0.501 0.493 0.493 23,958 0.4925 -1.67%
2023-02-17 0 0.600 0.550 0.600 - - 0 0 - 0.501 0.459 0.501 - - 0 - -1.64%
2023-02-16 0 0.610 0.560 0.640 - - 0 0 - 0.509 0.467 0.534 - - 0 - 0.00%
2023-02-15 0 0.610 0.600 0.610 0.560 0.610 32,000 18,460 0.5769 0.509 0.501 0.509 0.467 0.509 38,333 0.4816 3.39%
2023-02-14 0 0.590 0.590 0.600 0.510 0.590 412,000 234,640 0.5695 0.493 0.493 0.501 0.426 0.493 493,541 0.4754 1.72%
2023-02-13 0 0.580 0.580 0.620 0.520 0.570 258,000 142,740 0.5533 0.484 0.484 0.518 0.434 0.476 309,062 0.4618 7.41%
2023-02-10 0 0.540 0.560 0.600 0.530 0.610 11,000 6,630 0.6027 0.451 0.467 0.501 0.442 0.509 13,177 0.5031 -1.82%
2023-02-09 0 0.550 0.510 0.550 - - 0 0 - 0.459 0.426 0.459 - - 0 - 0.00%
2023-02-08 0 0.550 0.500 0.550 0.550 0.550 30,000 16,500 0.5500 0.459 0.417 0.459 0.459 0.459 35,937 0.4591 0.00%
2023-02-07 0 0.550 0.540 0.550 0.540 0.550 102,000 55,900 0.5480 0.459 0.451 0.459 0.451 0.459 122,187 0.4575 1.85%
2023-02-06 0 0.540 0.540 0.550 0.530 0.540 42,000 22,650 0.5393 0.451 0.451 0.459 0.442 0.451 50,312 0.4502 3.85%
2023-02-03 0 0.520 0.485 0.630 - - 0 0 - 0.434 0.405 0.526 - - 0 - 0.00%
2023-02-02 0 0.520 0.500 0.640 - - 0 0 - 0.434 0.417 0.534 - - 0 - 0.00%
2023-02-01 0 0.520 0.520 0.550 0.510 0.520 289,000 147,470 0.5103 0.434 0.434 0.459 0.426 0.434 346,197 0.4260 1.96%
2023-01-31 0 0.510 0.530 0.550 0.510 0.550 4,000 2,080 0.5200 0.426 0.442 0.459 0.426 0.459 4,792 0.4341 -5.56%
2023-01-30 0 0.540 0.510 0.540 - - 0 0 - 0.451 0.426 0.451 - - 0 - 0.00%
2023-01-27 0 0.540 0.495 0.550 - - 0 0 - 0.451 0.413 0.459 - - 0 - 0.00%
2023-01-26 0 0.540 0.500 0.550 0.540 0.540 1,000 540 0.5400 0.451 0.417 0.459 0.451 0.451 1,198 0.4508 0.00%
2023-01-20 0 0.540 0.540 0.550 0.500 0.550 12,000 6,100 0.5083 0.451 0.451 0.459 0.417 0.459 14,375 0.4243 1.89%
2023-01-19 0 0.530 0.500 0.530 - - 0 0 - 0.442 0.417 0.442 - - 0 - 0.00%
2023-01-18 0 0.530 0.480 0.530 - - 0 0 - 0.442 0.401 0.442 - - 0 - -1.85%
2023-01-17 0 0.540 0.485 0.540 - - 0 0 - 0.451 0.405 0.451 - - 0 - 0.00%
2023-01-16 0 0.540 0.495 0.540 - - 0 0 - 0.451 0.413 0.451 - - 0 - 0.00%
2023-01-13 0 0.540 0.510 0.540 0.540 0.540 200,000 108,000 0.5400 0.451 0.426 0.451 0.451 0.451 239,583 0.4508 0.00%
2023-01-12 0 0.540 0.530 0.540 - - 0 0 - 0.451 0.442 0.451 - - 0 - -1.82%
2023-01-11 0 0.550 0.510 0.550 0.485 0.550 11,000 6,035 0.5486 0.459 0.426 0.459 0.405 0.459 13,177 0.4580 5.77%
2023-01-10 0 0.520 0.480 0.540 - - 0 0 - 0.434 0.401 0.451 - - 0 - 0.00%
2023-01-09 0 0.520 0.500 0.540 0.500 0.520 426,000 213,020 0.5000 0.434 0.417 0.451 0.417 0.434 510,312 0.4174 4.00%
2023-01-06 0 0.500 0.475 0.500 - - 0 0 - 0.417 0.397 0.417 - - 0 - -1.96%
2023-01-05 0 0.510 0.480 0.510 - - 0 0 - 0.426 0.401 0.426 - - 0 - 0.00%
2023-01-04 0 0.510 0.480 0.520 0.470 0.550 236,000 127,850 0.5417 0.426 0.401 0.434 0.392 0.459 282,708 0.4522 -1.92%
2023-01-03 0 0.520 0.455 0.520 - - 0 0 - 0.434 0.380 0.434 - - 0 - 0.00%
2022-12-30 0 0.520 0.510 0.520 0.430 0.530 426,000 211,455 0.4964 0.434 0.426 0.434 0.359 0.442 510,312 0.4144 4.00%
2022-12-29 0 0.500 0.490 0.500 0.500 0.500 1,000 500 0.5000 0.417 0.409 0.417 0.417 0.417 1,198 0.4174 0.00%
2022-12-28 0 0.500 0.490 0.500 0.450 0.500 878,000 436,725 0.4974 0.417 0.409 0.417 0.376 0.417 1,051,769 0.4152 0.00%
2022-12-23 0 0.500 0.490 0.500 0.500 0.500 1,000 500 0.5000 0.417 0.409 0.417 0.417 0.417 1,198 0.4174 0.00%
2022-12-22 0 0.500 0.490 0.500 0.500 0.500 1,000 500 0.5000 0.417 0.409 0.417 0.417 0.417 1,198 0.4174 0.00%
2022-12-21 0 0.500 0.495 0.500 0.495 0.500 11,000 5,450 0.4955 0.417 0.413 0.417 0.413 0.417 13,177 0.4136 2.04%
2022-12-20 0 0.490 0.490 0.550 0.455 0.475 13,000 6,040 0.4646 0.409 0.409 0.459 0.380 0.397 15,573 0.3879 -9.26%
2022-12-19 0 0.540 0.530 0.540 0.510 0.540 59,000 30,150 0.5110 0.451 0.442 0.451 0.426 0.451 70,677 0.4266 3.85%
2022-12-16 0 0.520 0.510 0.520 0.480 0.520 164,000 81,920 0.4995 0.434 0.426 0.434 0.401 0.434 196,458 0.4170 8.33%
2022-12-15 0 0.480 0.475 0.480 0.480 0.480 1,000 480 0.4800 0.401 0.397 0.401 0.401 0.401 1,198 0.4007 4.35%
2022-12-14 0 0.460 0.455 0.460 0.440 0.460 207,000 92,590 0.4473 0.384 0.380 0.384 0.367 0.384 247,968 0.3734 4.55%
2022-12-13 0 0.440 0.435 0.440 0.430 0.450 132,000 58,240 0.4412 0.367 0.363 0.367 0.359 0.376 158,125 0.3683 1.15%
2022-12-12 0 0.435 0.430 0.435 0.420 0.435 4,000 1,710 0.4275 0.363 0.359 0.363 0.351 0.363 4,792 0.3569 1.16%
2022-12-09 0 0.430 0.430 0.435 0.410 0.440 522,000 216,950 0.4156 0.359 0.359 0.363 0.342 0.367 625,312 0.3469 -1.15%
2022-12-08 0 0.435 0.410 0.435 - - 0 0 - 0.363 0.342 0.363 - - 0 - 0.00%
2022-12-07 0 0.435 0.420 0.435 0.420 0.435 122,000 51,755 0.4242 0.363 0.351 0.363 0.351 0.363 146,146 0.3541 6.10%
2022-12-06 0 0.410 0.430 0.465 - - 0 0 - 0.342 0.359 0.388 - - 0 - 0.00%
2022-12-05 0 0.410 0.410 0.420 0.410 0.420 26,000 10,900 0.4192 0.342 0.342 0.351 0.342 0.351 31,146 0.3500 -2.38%
2022-12-02 0 0.420 0.420 0.450 - - 0 0 - 0.351 0.351 0.376 - - 0 - 0.00%
2022-12-01 0 0.420 0.420 0.485 0.415 0.590 746,000 393,270 0.5272 0.351 0.351 0.405 0.346 0.493 893,644 0.4401 1.20%
2022-11-30 0 0.415 0.385 0.415 0.415 0.415 1,000 415 0.4150 0.346 0.321 0.346 0.346 0.346 1,198 0.3464 0.00%
2022-11-29 0 0.415 0.405 0.415 0.380 0.415 120,000 46,955 0.3913 0.346 0.338 0.346 0.317 0.346 143,750 0.3266 0.00%
2022-11-28 0 0.415 0.410 0.415 0.370 0.415 22,000 8,325 0.3784 0.346 0.342 0.346 0.309 0.346 26,354 0.3159 0.00%
2022-11-25 0 0.415 0.375 0.415 - - 0 0 - 0.346 0.313 0.346 - - 0 - 0.00%
2022-11-24 0 0.415 0.370 0.415 0.415 0.415 2,000 830 0.4150 0.346 0.309 0.346 0.346 0.346 2,396 0.3464 3.75%
2022-11-23 0 0.400 0.400 0.415 0.360 0.400 275,000 104,425 0.3797 0.334 0.334 0.346 0.301 0.334 329,427 0.3170 0.00%
2022-11-22 0 0.400 0.390 0.400 0.360 0.400 21,000 7,950 0.3786 0.334 0.326 0.334 0.301 0.334 25,156 0.3160 1.27%
2022-11-21 0 0.395 0.395 0.400 0.375 0.400 127,000 49,525 0.3900 0.330 0.330 0.334 0.313 0.334 152,135 0.3255 -3.66%
2022-11-18 0 0.410 0.380 0.410 0.395 0.410 62,000 24,510 0.3953 0.342 0.317 0.342 0.330 0.342 74,271 0.3300 2.50%
2022-11-17 0 0.400 0.385 0.400 0.380 0.400 103,000 39,660 0.3850 0.334 0.321 0.334 0.317 0.334 123,385 0.3214 2.56%
2022-11-16 0 0.390 0.390 0.415 0.370 0.430 256,000 105,675 0.4128 0.326 0.326 0.346 0.309 0.359 306,666 0.3446 -6.02%
2022-11-15 0 0.415 0.390 0.415 0.395 0.420 1,362,000 543,565 0.3991 0.346 0.326 0.346 0.330 0.351 1,631,560 0.3332 -1.19%
2022-11-14 0 0.420 0.375 0.420 0.420 0.420 166,000 69,720 0.4200 0.351 0.313 0.351 0.351 0.351 198,854 0.3506 0.00%
2022-11-11 0 0.420 0.390 0.420 0.420 0.420 20,000 8,400 0.4200 0.351 0.326 0.351 0.351 0.351 23,958 0.3506 -2.33%
2022-11-10 0 0.430 0.390 0.430 0.375 0.460 251,000 111,490 0.4442 0.359 0.326 0.359 0.313 0.384 300,677 0.3708 -3.37%
2022-11-09 0 0.445 0.410 0.445 0.445 0.450 50,000 22,420 0.4484 0.371 0.342 0.371 0.371 0.376 59,896 0.3743 -12.75%
2022-11-08 0 0.510 0.415 0.510 0.375 0.510 455,000 186,905 0.4108 0.426 0.346 0.426 0.313 0.426 545,051 0.3429 25.93%
2022-11-07 0 0.405 0.355 0.405 0.400 0.410 34,000 13,820 0.4065 0.338 0.296 0.338 0.334 0.342 40,729 0.3393 -2.41%
2022-11-04 0 0.415 0.375 0.415 0.390 0.445 37,000 15,175 0.4101 0.346 0.313 0.346 0.326 0.371 44,323 0.3424 6.41%
2022-11-03 0 0.390 0.355 0.400 - - 0 0 - 0.326 0.296 0.334 - - 0 - 0.00%
2022-11-02 0 0.390 0.325 0.390 0.405 0.405 1,000 405 0.4050 0.326 0.271 0.326 0.338 0.338 1,198 0.3381 4.00%
2022-11-01 0 0.375 0.375 0.410 0.370 0.375 6,000 2,240 0.3733 0.313 0.313 0.342 0.309 0.313 7,187 0.3117 -5.06%
2022-10-31 0 0.395 0.390 0.395 0.355 0.400 151,000 58,640 0.3883 0.330 0.326 0.330 0.296 0.334 180,885 0.3242 6.76%
2022-10-28 0 0.370 0.360 0.390 0.360 0.435 113,000 43,360 0.3837 0.309 0.301 0.326 0.301 0.363 135,364 0.3203 -8.64%
2022-10-27 0 0.405 0.405 0.410 0.385 0.440 123,000 49,635 0.4035 0.338 0.338 0.342 0.321 0.367 147,344 0.3369 -7.95%
2022-10-26 0 0.440 0.430 0.440 0.400 0.440 78,000 33,970 0.4355 0.367 0.359 0.367 0.334 0.367 93,437 0.3636 0.00%
2022-10-25 0 0.440 0.440 0.450 - - 0 0 - 0.367 0.367 0.376 - - 0 - 6.02%
2022-10-24 0 0.415 0.395 0.415 0.400 0.415 92,000 37,795 0.4108 0.346 0.330 0.346 0.334 0.346 110,208 0.3429 -10.75%
2022-10-21 0 0.465 0.410 0.470 - - 0 0 - 0.388 0.342 0.392 - - 0 - 0.00%
2022-10-20 0 0.465 0.410 0.470 - - 0 0 - 0.388 0.342 0.392 - - 0 - 0.00%
2022-10-19 0 0.465 0.440 0.465 0.420 0.470 26,000 12,020 0.4623 0.388 0.367 0.388 0.351 0.392 31,146 0.3859 -2.11%
2022-10-18 0 0.475 0.435 0.475 0.415 0.475 101,000 47,910 0.4744 0.397 0.363 0.397 0.346 0.397 120,989 0.3960 1.06%
2022-10-17 0 0.470 0.415 0.475 - - 0 0 - 0.392 0.346 0.397 - - 0 - 0.00%
2022-10-14 0 0.470 0.470 0.475 0.450 0.450 49,000 22,050 0.4500 0.392 0.392 0.397 0.376 0.376 58,698 0.3757 -1.05%
2022-10-13 0 0.475 0.450 0.475 - - 0 0 - 0.397 0.376 0.397 - - 0 - 0.00%
2022-10-12 0 0.475 0.450 0.475 0.450 0.475 11,000 4,975 0.4523 0.397 0.376 0.397 0.376 0.397 13,177 0.3776 3.26%
2022-10-11 0 0.460 0.450 0.460 - - 0 0 - 0.384 0.376 0.384 - - 0 - -2.13%
2022-10-10 0 0.470 0.470 0.475 0.450 0.475 37,000 17,525 0.4736 0.392 0.392 0.397 0.376 0.397 44,323 0.3954 -1.05%
2022-10-07 0 0.475 0.415 0.475 - - 0 0 - 0.397 0.346 0.397 - - 0 - 0.00%
2022-10-06 0 0.475 0.440 0.475 - - 0 0 - 0.397 0.367 0.397 - - 0 - 0.00%
2022-10-05 0 0.475 0.445 0.475 0.475 0.475 45,000 21,375 0.4750 0.397 0.371 0.397 0.397 0.397 53,906 0.3965 -1.04%
2022-10-03 0 0.480 0.440 0.480 - - 0 0 - 0.401 0.367 0.401 - - 0 - -2.04%
2022-09-30 0 0.490 0.485 0.490 0.425 0.495 897,000 429,850 0.4792 0.409 0.405 0.409 0.355 0.413 1,074,530 0.4000 0.00%
2022-09-29 0 0.490 0.480 0.490 0.450 0.495 27,000 12,810 0.4744 0.409 0.401 0.409 0.376 0.413 32,344 0.3961 -1.01%
2022-09-28 0 0.495 0.490 0.495 0.470 0.495 105,000 49,470 0.4711 0.413 0.409 0.413 0.392 0.413 125,781 0.3933 1.02%
2022-09-27 0 0.490 0.480 0.490 0.485 0.490 34,000 16,500 0.4853 0.409 0.401 0.409 0.405 0.409 40,729 0.4051 1.03%
2022-09-26 0 0.485 0.480 0.490 0.485 0.520 51,000 25,020 0.4906 0.405 0.401 0.409 0.405 0.434 61,094 0.4095 -2.02%
2022-09-23 0 0.495 0.490 0.495 0.485 0.540 86,000 42,120 0.4898 0.413 0.409 0.413 0.405 0.451 103,021 0.4088 -1.00%
2022-09-22 0 0.500 0.485 0.500 0.480 0.520 373,000 186,525 0.5001 0.417 0.405 0.417 0.401 0.434 446,822 0.4174 -5.66%
2022-09-21 0 0.530 0.500 0.540 - - 0 0 - 0.442 0.417 0.451 - - 0 - 0.00%
2022-09-20 0 0.530 0.510 0.550 - - 0 0 - 0.442 0.426 0.459 - - 0 - 0.00%
2022-09-19 0 0.530 0.520 0.530 0.530 0.530 26,000 13,620 0.5238 0.442 0.434 0.442 0.442 0.442 31,146 0.4373 0.00%
2022-09-16 0 0.530 0.520 0.530 0.510 0.540 116,000 61,360 0.5290 0.442 0.434 0.442 0.426 0.451 138,958 0.4416 -1.85%
2022-09-15 0 0.540 0.540 0.550 0.520 0.680 79,326,000 50,705,970 0.6392 0.451 0.451 0.459 0.434 0.568 95,025,786 0.5336 0.00%
2022-09-14 0 0.540 0.520 0.540 0.510 0.620 410,000 223,100 0.5441 0.451 0.434 0.451 0.426 0.518 491,145 0.4542 1.89%
2022-09-13 0 0.530 0.530 0.540 0.530 0.650 1,065,000 599,140 0.5626 0.442 0.442 0.451 0.442 0.543 1,275,779 0.4696 -18.46%
2022-09-09 0 0.650 0.620 0.650 0.620 0.650 82,000 50,920 0.6210 0.543 0.518 0.543 0.518 0.543 98,229 0.5184 -1.52%
2022-09-08 0 0.660 0.630 0.660 0.670 0.670 1,000 670 0.6700 0.551 0.526 0.551 0.559 0.559 1,198 0.5593 0.00%
2022-09-07 0 0.660 0.630 0.660 - - 0 0 - 0.551 0.526 0.551 - - 0 - 0.00%
2022-09-06 0 0.660 0.630 0.660 0.620 0.730 836,000 537,720 0.6432 0.551 0.526 0.551 0.518 0.609 1,001,457 0.5369 1.54%
2022-09-05 0 0.650 0.650 0.690 0.650 0.690 131,000 85,480 0.6525 0.543 0.543 0.576 0.543 0.576 156,927 0.5447 -7.14%
2022-09-02 0 0.700 0.660 0.700 - - 0 0 - 0.584 0.551 0.584 - - 0 - 0.00%
2022-09-01 0 0.700 0.670 0.700 0.670 0.710 2,000 1,380 0.6900 0.584 0.559 0.584 0.559 0.593 2,396 0.5760 -1.41%
2022-08-31 0 0.710 0.670 0.710 0.710 0.710 2,000 1,420 0.7100 0.593 0.559 0.593 0.593 0.593 2,396 0.5927 1.43%
2022-08-30 0 0.700 0.670 0.700 0.720 0.720 2,000 1,430 0.7150 0.584 0.559 0.584 0.601 0.601 2,396 0.5969 0.00%
2022-08-29 0 0.700 0.670 0.700 - - 0 0 - 0.584 0.559 0.584 - - 0 - -1.41%
2022-08-26 0 0.710 0.700 0.710 0.660 0.740 86,000 60,190 0.6999 0.593 0.584 0.593 0.551 0.618 103,021 0.5843 7.58%
2022-08-25 0 0.660 0.660 0.700 - - 0 0 - 0.551 0.551 0.584 - - 0 - 0.00%
2022-08-24 0 0.660 0.660 0.740 0.660 0.740 16,000 10,920 0.6825 0.551 0.551 0.618 0.551 0.618 19,167 0.5697 -12.00%
2022-08-23 0 0.750 0.680 0.750 0.690 0.750 412,000 308,640 0.7491 0.626 0.568 0.626 0.576 0.626 493,541 0.6254 -3.85%
2022-08-22 0 0.780 0.690 0.780 0.690 0.790 410,000 323,690 0.7895 0.651 0.576 0.651 0.576 0.659 491,145 0.6591 5.41%
2022-08-19 0 0.740 0.700 0.740 0.650 0.750 2,894,000 2,118,660 0.7321 0.618 0.584 0.618 0.543 0.626 3,466,765 0.6111 12.12%
2022-08-18 0 0.660 0.660 0.670 0.630 0.670 130,000 84,160 0.6474 0.551 0.551 0.559 0.526 0.559 155,729 0.5404 -1.49%
2022-08-17 0 0.670 0.670 0.690 - - 0 0 - 0.559 0.559 0.576 - - 0 - 0.00%
2022-08-16 0 0.670 0.660 0.690 0.630 0.750 1,464,000 1,019,960 0.6967 0.559 0.551 0.576 0.526 0.626 1,753,747 0.5816 0.00%
2022-08-15 0 0.670 0.660 0.670 0.610 0.670 183,000 120,390 0.6579 0.559 0.551 0.559 0.509 0.559 219,218 0.5492 -9.46%
2022-08-12 0 0.740 0.680 0.740 0.710 0.740 647,000 467,570 0.7227 0.618 0.568 0.618 0.593 0.618 775,051 0.6033 0.00%
2022-08-11 0 0.740 0.710 0.780 0.700 0.780 1,021,000 725,930 0.7110 0.618 0.593 0.651 0.584 0.651 1,223,071 0.5935 4.23%
2022-08-10 0 0.710 0.650 0.710 - - 0 0 - 0.593 0.543 0.593 - - 0 - 0.00%
2022-08-09 0 0.710 0.680 0.710 0.700 0.760 800,000 574,000 0.7175 0.593 0.568 0.593 0.584 0.634 958,332 0.5990 -6.58%
2022-08-08 0 0.760 0.710 0.770 - - 0 0 - 0.634 0.593 0.643 - - 0 - 0.00%
2022-08-05 0 0.760 0.710 0.760 - - 0 0 - 0.634 0.593 0.634 - - 0 - -2.56%
2022-08-04 0 0.780 0.750 0.790 0.750 0.780 102,000 78,060 0.7653 0.651 0.626 0.659 0.626 0.651 122,187 0.6389 -1.27%
2022-08-03 0 0.790 0.710 0.800 0.710 0.790 126,000 95,740 0.7598 0.659 0.593 0.668 0.593 0.659 150,937 0.6343 11.27%
2022-08-02 0 0.710 0.680 0.710 0.670 0.720 120,000 82,710 0.6893 0.593 0.568 0.593 0.559 0.601 143,750 0.5754 5.97%
2022-08-01 0 0.670 0.670 0.700 0.660 0.810 389,000 274,330 0.7052 0.559 0.559 0.584 0.551 0.676 465,989 0.5887 -21.18%
2022-07-29 0 0.850 0.840 0.850 0.780 0.850 61,000 48,440 0.7941 0.710 0.701 0.710 0.651 0.710 73,073 0.6629 6.25%
2022-07-28 0 0.800 0.740 0.800 0.790 0.800 24,000 19,170 0.7988 0.668 0.618 0.668 0.659 0.668 28,750 0.6668 2.56%
2022-07-27 0 0.780 0.760 0.780 0.730 0.780 5,000 3,790 0.7580 0.651 0.634 0.651 0.609 0.651 5,990 0.6328 1.30%
2022-07-26 0 0.770 0.740 0.770 0.730 0.770 96,000 70,770 0.7372 0.643 0.618 0.643 0.609 0.643 115,000 0.6154 -1.28%
2022-07-25 0 0.780 0.730 0.790 0.730 0.780 10,000 7,640 0.7640 0.651 0.609 0.659 0.609 0.651 11,979 0.6378 -1.27%
2022-07-22 0 0.790 0.750 0.800 0.720 0.850 12,000 8,900 0.7417 0.659 0.626 0.668 0.601 0.710 14,375 0.6191 -1.25%
2022-07-21 0 0.800 0.770 0.800 0.800 0.800 40,000 32,000 0.8000 0.668 0.643 0.668 0.668 0.668 47,917 0.6678 -4.76%
2022-07-20 0 0.840 0.780 0.840 0.800 0.840 101,000 80,840 0.8004 0.701 0.651 0.701 0.668 0.701 120,989 0.6682 0.00%
2022-07-19 0 0.840 0.800 0.840 0.770 0.840 3,000 2,380 0.7933 0.701 0.668 0.701 0.643 0.701 3,594 0.6623 0.00%
2022-07-18 0 0.840 0.780 0.840 - - 0 0 - 0.701 0.651 0.701 - - 0 - 0.00%
2022-07-15 0 0.840 0.780 0.840 0.800 0.850 47,000 37,650 0.8011 0.701 0.651 0.701 0.668 0.710 56,302 0.6687 -1.18%
2022-07-14 0 0.850 0.800 0.850 - - 0 0 - 0.710 0.668 0.710 - - 0 - 0.00%
2022-07-13 0 0.850 0.810 0.850 - - 0 0 - 0.710 0.676 0.710 - - 0 - 0.00%
2022-07-12 0 0.850 0.810 0.850 - - 0 0 - 0.710 0.676 0.710 - - 0 - 0.00%
2022-07-11 0 0.850 0.820 0.850 0.820 0.850 10,000 8,230 0.8230 0.710 0.685 0.710 0.685 0.710 11,979 0.6870 -1.16%
2022-07-08 0 0.860 0.820 0.860 0.800 0.860 5,000 4,080 0.8160 0.718 0.685 0.718 0.668 0.718 5,990 0.6812 -1.15%
2022-07-07 0 0.870 0.820 0.870 - - 0 0 - 0.726 0.685 0.726 - - 0 - 0.00%
2022-07-06 0 0.870 0.810 0.870 - - 0 0 - 0.726 0.676 0.726 - - 0 - 0.00%
2022-07-05 0 0.870 0.820 0.870 - - 0 0 - 0.726 0.685 0.726 - - 0 - 0.00%
2022-07-04 0 0.870 0.830 0.870 0.810 0.870 71,000 60,910 0.8579 0.726 0.693 0.726 0.676 0.726 85,052 0.7162 -1.14%
2022-06-30 0 0.880 0.870 0.880 0.810 0.880 46,000 40,300 0.8761 0.735 0.726 0.735 0.676 0.735 55,104 0.7313 -2.22%
2022-06-29 0 0.900 0.800 0.950 0.880 0.900 39,000 34,380 0.8815 0.751 0.668 0.793 0.735 0.751 46,719 0.7359 0.00%
2022-06-28 0 0.900 0.810 0.900 0.940 0.940 384,000 360,960 0.9400 0.751 0.676 0.751 0.785 0.785 459,999 0.7847 -1.10%
2022-06-27 0 0.910 0.880 0.910 0.880 0.950 55,000 52,100 0.9473 0.760 0.735 0.760 0.735 0.793 65,885 0.7908 3.41%
2022-06-24 0 0.880 0.880 1.020 0.770 0.870 49,000 40,280 0.8220 0.735 0.735 0.851 0.643 0.726 58,698 0.6862 0.00%
2022-06-23 0 0.880 0.770 0.880 - - 0 0 - 0.735 0.643 0.735 - - 0 - 0.00%
2022-06-22 0 0.880 0.780 0.880 0.760 0.880 31,000 25,080 0.8090 0.735 0.651 0.735 0.634 0.735 37,135 0.6754 6.02%
2022-06-21 0 0.830 0.770 0.830 0.760 0.830 3,000 2,350 0.7833 0.693 0.643 0.693 0.634 0.693 3,594 0.6539 -1.19%
2022-06-20 0 0.840 0.770 0.850 0.770 0.840 2,000 1,610 0.8050 0.701 0.643 0.710 0.643 0.701 2,396 0.6720 -1.18%
2022-06-17 0 0.850 0.760 0.850 0.740 0.850 73,000 60,950 0.8349 0.710 0.634 0.710 0.618 0.710 87,448 0.6970 3.66%
2022-06-16 0 0.820 0.750 0.820 - - 0 0 - 0.685 0.626 0.685 - - 0 - 0.00%
2022-06-15 0 0.820 0.760 0.820 - - 0 0 - 0.685 0.634 0.685 - - 0 - 0.00%
2022-06-14 0 0.820 0.760 0.820 - - 0 0 - 0.685 0.634 0.685 - - 0 - 0.00%
2022-06-13 0 0.820 0.760 0.820 - - 0 0 - 0.685 0.634 0.685 - - 0 - 0.00%
2022-06-10 0 0.820 0.760 0.840 - - 0 0 - 0.685 0.634 0.701 - - 0 - 0.00%
2022-06-09 0 0.820 0.760 0.820 - - 0 0 - 0.685 0.634 0.685 - - 0 - 0.00%
2022-06-08 0 0.820 0.760 0.840 - - 0 0 - 0.685 0.634 0.701 - - 0 - 0.00%
2022-06-07 0 0.820 0.760 0.820 - - 0 0 - 0.685 0.634 0.685 - - 0 - 0.00%
2022-06-06 0 0.820 0.780 0.820 0.810 0.820 475,000 389,290 0.8196 0.685 0.651 0.685 0.676 0.685 569,010 0.6842 2.50%
2022-06-02 0 0.800 0.760 0.800 - - 0 0 - 0.668 0.634 0.668 - - 0 - -2.44%
2022-06-01 0 0.820 0.810 0.820 - - 0 0 - 0.685 0.676 0.685 - - 0 - -1.20%
2022-05-31 0 0.830 0.800 0.830 0.830 0.830 21,000 17,430 0.8300 0.693 0.668 0.693 0.693 0.693 25,156 0.6929 3.75%
2022-05-30 0 0.800 0.790 0.800 0.760 0.800 33,000 25,900 0.7848 0.668 0.659 0.668 0.634 0.668 39,531 0.6552 0.00%
2022-05-27 0 0.800 0.750 0.800 0.800 0.800 26,000 20,800 0.8000 0.668 0.626 0.668 0.668 0.668 31,146 0.6678 0.00%
2022-05-26 0 0.800 0.750 0.800 0.800 0.800 18,000 14,400 0.8000 0.668 0.626 0.668 0.668 0.668 21,562 0.6678 0.00%
2022-05-25 0 0.800 0.750 0.800 - - 0 0 - 0.668 0.626 0.668 - - 0 - 0.00%
2022-05-24 0 0.800 0.750 0.810 0.800 0.800 3,000 2,400 0.8000 0.668 0.626 0.676 0.668 0.668 3,594 0.6678 2.56%
2022-05-23 0 0.780 0.750 0.810 - - 0 0 - 0.651 0.626 0.676 - - 0 - -2.50%
2022-05-20 0 0.800 0.800 0.850 0.780 0.800 52,000 41,580 0.7996 0.668 0.668 0.710 0.651 0.668 62,292 0.6675 2.56%
2022-05-19 0 0.780 0.770 0.800 - - 0 0 - 0.651 0.643 0.668 - - 0 - 0.00%
2022-05-18 0 0.780 0.750 0.800 0.800 0.800 10,000 8,000 0.8000 0.651 0.626 0.668 0.668 0.668 11,979 0.6678 -3.70%
2022-05-17 0 0.810 0.770 0.850 0.780 0.820 12,000 9,640 0.8033 0.676 0.643 0.710 0.651 0.685 14,375 0.6706 3.85%
2022-05-16 0 0.780 0.780 0.820 0.740 0.850 199,000 153,640 0.7721 0.651 0.651 0.685 0.618 0.710 238,385 0.6445 -8.24%
2022-05-13 0 0.850 0.750 0.850 - - 0 0 - 0.710 0.626 0.710 - - 0 - 0.00%
2022-05-12 0 0.850 0.750 0.880 - - 0 0 - 0.710 0.626 0.735 - - 0 - 0.00%
2022-05-11 0 0.850 0.750 0.880 0.840 0.850 18,000 15,130 0.8406 0.710 0.626 0.735 0.701 0.710 21,562 0.7017 1.19%
2022-05-10 0 0.840 0.750 0.840 - - 0 0 - 0.701 0.626 0.701 - - 0 - -1.18%
2022-05-06 0 0.850 0.750 0.850 - - 0 0 - 0.710 0.626 0.710 - - 0 - 0.00%
2022-05-05 0 0.850 0.750 0.850 - - 0 0 - 0.710 0.626 0.710 - - 0 - 0.00%
2022-05-04 0 0.850 0.740 0.850 - - 0 0 - 0.710 0.618 0.710 - - 0 - 0.00%
2022-05-03 0 0.850 0.740 0.850 - - 0 0 - 0.710 0.618 0.710 - - 0 - -3.41%
2022-04-29 0 0.880 0.870 0.880 0.850 0.880 3,000 2,580 0.8600 0.735 0.726 0.735 0.710 0.735 3,594 0.7179 3.53%
2022-04-28 0 0.850 0.740 0.850 - - 0 0 - 0.710 0.618 0.710 - - 0 - -2.30%
2022-04-27 0 0.870 0.740 0.870 - - 0 0 - 0.726 0.618 0.726 - - 0 - -1.14%
2022-04-26 0 0.880 0.740 0.880 0.740 0.880 97,000 77,380 0.7977 0.735 0.618 0.735 0.618 0.735 116,198 0.6659 10.00%
2022-04-25 0 0.800 0.740 0.800 - - 0 0 - 0.668 0.618 0.668 - - 0 - 0.00%
2022-04-22 0 0.800 0.760 0.800 0.800 0.800 9,000 7,200 0.8000 0.668 0.634 0.668 0.668 0.668 10,781 0.6678 -3.61%
2022-04-21 0 0.830 0.740 0.840 - - 0 0 - 0.693 0.618 0.701 - - 0 - 0.00%
2022-04-20 0 0.830 0.740 0.830 0.830 0.850 20,000 16,800 0.8400 0.693 0.618 0.693 0.693 0.710 23,958 0.7012 -2.35%
2022-04-19 0 0.850 0.790 0.860 0.850 0.860 52,000 44,600 0.8577 0.710 0.659 0.718 0.710 0.718 62,292 0.7160 -1.16%
2022-04-14 0 0.860 0.740 0.860 0.850 0.870 83,000 71,030 0.8558 0.718 0.618 0.718 0.710 0.726 99,427 0.7144 -1.15%
2022-04-13 0 0.870 0.850 0.870 0.850 0.880 10,000 8,550 0.8550 0.726 0.710 0.726 0.710 0.735 11,979 0.7137 2.35%
2022-04-12 0 0.850 0.850 0.880 0.850 0.850 5,000 4,250 0.8500 0.710 0.710 0.735 0.710 0.710 5,990 0.7096 0.00%
2022-04-11 0 0.850 0.850 0.860 0.850 0.850 31,000 26,350 0.8500 0.710 0.710 0.718 0.710 0.710 37,135 0.7096 -2.30%
2022-04-08 0 0.870 0.800 0.880 0.870 0.870 100,000 87,000 0.8700 0.726 0.668 0.735 0.726 0.726 119,791 0.7263 0.00%
2022-04-07 0 0.870 0.830 0.870 0.860 0.870 128,000 111,350 0.8699 0.726 0.693 0.726 0.718 0.726 153,333 0.7262 1.16%
2022-04-06 0 0.860 0.820 0.870 0.850 0.860 60,000 51,300 0.8550 0.718 0.685 0.726 0.710 0.718 71,875 0.7137 -1.15%
2022-04-04 0 0.870 0.830 0.870 0.820 0.870 101,000 86,920 0.8606 0.726 0.693 0.726 0.685 0.726 120,989 0.7184 -5.43%
2022-04-01 0 0.920 0.770 0.950 0.910 0.920 124,000 113,720 0.9171 0.768 0.643 0.793 0.760 0.768 148,541 0.7656 2.22%
2022-03-31 0 0.900 0.870 0.900 0.890 0.900 8,000 7,150 0.8938 0.751 0.726 0.751 0.743 0.751 9,583 0.7461 1.12%
2022-03-30 0 0.890 0.870 0.890 0.890 0.890 10,000 8,900 0.8900 0.743 0.726 0.743 0.743 0.743 11,979 0.7430 2.30%
2022-03-29 0 0.870 0.870 0.980 0.770 0.930 143,000 123,030 0.8603 0.726 0.726 0.818 0.643 0.776 171,302 0.7182 19.18%
2022-03-28 0 0.730 0.760 0.870 0.730 0.870 62,000 52,900 0.8532 0.609 0.634 0.726 0.609 0.726 74,271 0.7123 -14.12%
2022-03-25 0 0.850 0.830 0.850 0.830 0.850 9,000 7,530 0.8367 0.710 0.693 0.710 0.693 0.710 10,781 0.6984 -2.30%
2022-03-24 0 0.870 0.730 0.880 - - 0 0 - 0.726 0.609 0.735 - - 0 - 0.00%
2022-03-23 0 0.870 0.720 0.870 0.850 0.900 95,000 81,250 0.8553 0.726 0.601 0.726 0.710 0.751 113,802 0.7140 2.35%
2022-03-22 0 0.850 0.730 0.850 0.840 0.850 62,000 52,110 0.8405 0.710 0.609 0.710 0.701 0.710 74,271 0.7016 1.19%
2022-03-21 0 0.840 0.720 0.840 0.840 0.860 3,000 2,550 0.8500 0.701 0.601 0.701 0.701 0.718 3,594 0.7096 0.00%
2022-03-18 0 0.840 0.800 0.840 0.850 0.870 104,000 88,440 0.8504 0.701 0.668 0.701 0.710 0.726 124,583 0.7099 0.00%
2022-03-17 0 0.840 0.730 0.840 0.790 0.840 186,000 149,320 0.8028 0.701 0.609 0.701 0.659 0.701 222,812 0.6702 5.00%
2022-03-16 0 0.800 0.750 0.800 0.760 0.840 556,000 458,400 0.8245 0.668 0.626 0.668 0.634 0.701 666,041 0.6882 0.00%
2022-03-15 0 0.800 0.680 0.800 0.750 0.800 635,000 504,400 0.7943 0.668 0.568 0.668 0.626 0.668 760,676 0.6631 19.40%
2022-03-14 0 0.670 0.670 0.850 0.670 0.850 316,000 243,740 0.7713 0.559 0.559 0.710 0.559 0.710 378,541 0.6439 -21.18%
2022-03-11 0 0.850 0.830 0.860 0.850 0.860 900,000 770,000 0.8556 0.710 0.693 0.718 0.710 0.718 1,078,123 0.7142 -1.16%
2022-03-10 0 0.860 0.840 0.870 0.840 0.870 805,000 687,250 0.8537 0.718 0.701 0.726 0.701 0.726 964,321 0.7127 1.18%
2022-03-09 0 0.850 0.840 0.860 0.800 0.850 1,532,000 1,295,360 0.8455 0.710 0.701 0.718 0.668 0.710 1,835,205 0.7058 1.19%
2022-03-08 0 0.840 0.730 0.840 - - 0 0 - 0.701 0.609 0.701 - - 0 - 0.00%
2022-03-07 0 0.840 0.760 0.840 0.840 0.840 30,000 25,200 0.8400 0.701 0.634 0.701 0.701 0.701 35,937 0.7012 0.00%
2022-03-04 0 0.840 0.780 0.840 0.840 0.860 159,000 135,990 0.8553 0.701 0.651 0.701 0.701 0.718 190,468 0.7140 0.00%
2022-03-03 0 0.840 0.770 - 0.840 0.840 43,000 36,120 0.8400 0.701 0.643 - 0.701 0.701 51,510 0.7012 0.00%
2022-03-02 0 0.840 0.780 0.840 - - 0 0 - 0.701 0.651 0.701 - - 0 - 0.00%
2022-03-01 0 0.840 0.780 0.840 0.840 0.840 2,000 1,680 0.8400 0.701 0.651 0.701 0.701 0.701 2,396 0.7012 0.00%
2022-02-28 0 0.840 0.780 0.840 - - 0 0 - 0.701 0.651 0.701 - - 0 - 0.00%
2022-02-25 0 0.840 0.810 0.840 0.830 0.840 46,000 38,220 0.8309 0.701 0.676 0.701 0.693 0.701 55,104 0.6936 0.00%
2022-02-24 0 0.840 0.760 0.840 0.820 0.850 242,000 201,490 0.8326 0.701 0.634 0.701 0.685 0.710 289,895 0.6950 -1.18%
2022-02-23 0 0.850 0.840 0.850 0.840 0.850 22,000 18,510 0.8414 0.710 0.701 0.710 0.701 0.710 26,354 0.7024 2.41%
2022-02-22 0 0.830 0.830 0.840 0.830 0.850 331,000 279,150 0.8434 0.693 0.693 0.701 0.693 0.710 396,510 0.7040 -1.19%
2022-02-21 0 0.840 0.850 0.870 0.820 0.870 29,000 24,550 0.8466 0.701 0.710 0.726 0.685 0.726 34,740 0.7067 -1.18%
2022-02-18 0 0.850 0.830 0.850 0.850 0.860 4,000 3,410 0.8525 0.710 0.693 0.710 0.710 0.718 4,792 0.7117 0.00%
2022-02-17 0 0.850 0.830 0.850 0.820 0.850 20,000 16,950 0.8475 0.710 0.693 0.710 0.685 0.710 23,958 0.7075 0.00%
2022-02-16 0 0.850 0.840 0.850 0.850 0.860 1,036,000 884,800 0.8541 0.710 0.701 0.710 0.710 0.718 1,241,040 0.7130 -3.41%
2022-02-15 0 0.880 0.870 0.880 0.850 0.880 264,000 228,520 0.8656 0.735 0.726 0.735 0.710 0.735 316,249 0.7226 2.33%
2022-02-14 0 0.860 0.840 0.860 0.840 0.860 145,000 123,230 0.8499 0.718 0.701 0.718 0.701 0.718 173,698 0.7095 1.18%
2022-02-11 0 0.850 0.850 0.870 0.840 0.850 110,000 93,400 0.8491 0.710 0.710 0.726 0.701 0.710 131,771 0.7088 1.19%
2022-02-10 0 0.840 0.840 0.850 0.840 0.860 133,000 113,040 0.8499 0.701 0.701 0.710 0.701 0.718 159,323 0.7095 -1.18%
2022-02-09 0 0.850 0.850 0.870 0.850 0.850 251,000 214,350 0.8540 0.710 0.710 0.726 0.710 0.710 300,677 0.7129 0.00%
2022-02-08 0 0.850 0.850 0.860 0.850 0.860 77,000 65,700 0.8532 0.710 0.710 0.718 0.710 0.718 92,239 0.7123 0.00%
2022-02-07 0 0.850 0.790 0.850 0.850 0.880 414,000 358,160 0.8651 0.710 0.659 0.710 0.710 0.735 495,937 0.7222 11.84%
2022-02-04 0 0.760 0.790 0.880 0.760 0.890 152,000 134,520 0.8850 0.634 0.659 0.735 0.634 0.743 182,083 0.7388 -15.56%
2022-01-31 0 0.900 0.940 - 0.870 0.920 395,000 351,790 0.8906 0.751 0.785 - 0.726 0.768 473,176 0.7435 -4.26%
2022-01-28 0 0.940 0.920 0.940 0.940 0.940 155,000 136,330 0.8795 0.785 0.768 0.785 0.785 0.785 185,677 0.7342 5.62%
2022-01-27 0 0.890 0.880 0.890 0.780 0.850 104,000 88,400 0.8500 0.743 0.735 0.743 0.651 0.710 124,583 0.7096 0.00%
2022-01-26 0 0.890 0.890 0.940 0.850 0.880 76,000 65,870 0.8667 0.743 0.743 0.785 0.710 0.735 91,042 0.7235 4.71%
2022-01-25 0 0.850 0.840 0.850 0.800 0.850 54,000 45,800 0.8481 0.710 0.701 0.710 0.668 0.710 64,687 0.7080 -3.41%
2022-01-24 0 0.880 0.850 0.880 0.760 0.880 212,000 176,820 0.8341 0.735 0.710 0.735 0.634 0.735 253,958 0.6963 6.02%
2022-01-21 0 0.830 0.820 0.890 0.810 0.860 139,000 114,160 0.8213 0.693 0.685 0.743 0.676 0.718 166,510 0.6856 -5.68%
2022-01-20 0 0.880 0.880 0.890 0.870 0.880 105,000 92,160 0.8777 0.735 0.735 0.743 0.726 0.735 125,781 0.7327 -2.22%
2022-01-19 0 0.900 0.760 0.900 0.900 0.990 211,000 190,530 0.9030 0.751 0.634 0.751 0.751 0.826 252,760 0.7538 -9.09%
2022-01-18 0 0.990 0.920 1.000 0.990 0.990 39,000 38,610 0.9900 0.826 0.768 0.835 0.826 0.826 46,719 0.8264 5.32%
2022-01-17 0 0.940 0.940 1.090 0.940 0.990 21,000 20,740 0.9876 0.785 0.785 0.910 0.785 0.826 25,156 0.8244 0.00%
2022-01-14 0 0.940 0.940 1.000 0.940 1.000 15,000 14,720 0.9813 0.785 0.785 0.835 0.785 0.835 17,969 0.8192 -6.00%
2022-01-13 0 1.000 1.000 1.010 0.910 1.000 30,000 29,570 0.9857 0.835 0.835 0.843 0.760 0.835 35,937 0.8228 -1.96%
2022-01-12 0 1.020 0.970 1.030 1.000 1.030 71,000 71,610 1.0086 0.851 0.810 0.860 0.835 0.860 85,052 0.8420 3.03%
2022-01-11 0 0.990 0.900 1.010 0.990 1.080 741,000 758,970 1.0243 0.826 0.751 0.843 0.826 0.902 887,655 0.8550 -10.00%
2022-01-10 0 1.100 1.090 1.150 1.100 1.270 153,000 171,680 1.1221 0.918 0.910 0.960 0.918 1.060 183,281 0.9367 -8.33%
2022-01-07 0 1.200 1.110 1.190 - - 0 0 - 1.002 0.927 0.993 - - 0 - 0.00%
2022-01-06 0 1.200 1.080 1.190 - - 0 0 - 1.002 0.902 0.993 - - 0 - 0.00%
2022-01-05 0 1.200 1.140 1.190 1.120 1.240 47,000 55,550 1.1819 1.002 0.952 0.993 0.935 1.035 56,302 0.9866 -6.25%
2022-01-04 0 1.280 1.150 1.280 1.110 1.300 22,000 28,390 1.2905 1.069 0.960 1.069 0.927 1.085 26,354 1.0773 -1.54%
2022-01-03 0 1.300 1.200 1.310 1.300 1.330 36,000 47,380 1.3161 1.085 1.002 1.094 1.085 1.110 43,125 1.0987 -3.70%
2021-12-31 0 1.350 1.340 1.350 1.200 1.350 281,000 363,640 1.2941 1.127 1.119 1.127 1.002 1.127 336,614 1.0803 3.85%
2021-12-30 0 1.300 1.280 1.300 1.110 1.300 333,000 421,780 1.2666 1.085 1.069 1.085 0.927 1.085 398,906 1.0573 1.56%
2021-12-29 0 1.280 1.260 1.280 1.080 1.280 181,000 218,910 1.2094 1.069 1.052 1.069 0.902 1.069 216,823 1.0096 6.67%
2021-12-28 0 1.200 1.100 1.200 1.100 1.200 146,000 168,260 1.1525 1.002 0.918 1.002 0.918 1.002 174,896 0.9621 4.35%
2021-12-24 0 1.150 1.100 1.150 1.130 1.150 4,000 4,560 1.1400 0.960 0.918 0.960 0.943 0.960 4,792 0.9517 10.58%
2021-12-23 0 1.040 1.040 1.050 1.040 1.050 34,000 35,660 1.0488 0.868 0.868 0.877 0.868 0.877 40,729 0.8755 -0.95%
2021-12-22 0 1.050 1.050 1.100 1.000 1.050 40,000 40,540 1.0135 0.877 0.877 0.918 0.835 0.877 47,917 0.8461 3.96%
2021-12-21 0 1.010 1.010 1.040 1.000 1.010 20,000 20,020 1.0010 0.843 0.843 0.868 0.835 0.843 23,958 0.8356 1.00%
2021-12-20 0 1.000 0.950 1.110 1.000 1.130 148,000 163,920 1.1076 0.835 0.793 0.927 0.835 0.943 177,291 0.9246 -11.50%
2021-12-17 0 1.130 1.130 1.180 1.130 1.180 113,000 132,690 1.1742 0.943 0.943 0.985 0.943 0.985 135,364 0.9802 1.80%
2021-12-16 0 1.110 1.110 1.180 - - 0 0 - 0.927 0.927 0.985 - - 0 - 0.91%
2021-12-15 0 1.100 1.100 1.180 1.100 1.100 5,000 5,460 1.0920 0.918 0.918 0.985 0.918 0.918 5,990 0.9116 1.85%
2021-12-14 0 1.080 1.080 1.090 1.080 1.120 63,000 68,980 1.0949 0.902 0.902 0.910 0.902 0.935 75,469 0.9140 -3.57%
2021-12-13 0 1.120 1.100 1.120 - - 0 0 - 0.935 0.918 0.935 - - 0 - 0.00%
2021-12-10 0 1.120 1.100 1.120 - - 0 0 - 0.935 0.918 0.935 - - 0 - 0.00%
2021-12-09 0 1.120 1.120 1.150 1.120 1.120 6,000 6,720 1.1200 0.935 0.935 0.960 0.935 0.935 7,187 0.9350 1.82%
2021-12-08 0 1.100 1.100 1.120 - - 0 0 - 0.918 0.918 0.935 - - 0 - 0.92%
2021-12-07 0 1.090 1.090 1.130 1.080 1.120 103,000 112,050 1.0879 0.910 0.910 0.943 0.902 0.935 123,385 0.9081 1.87%
2021-12-06 0 1.070 1.070 1.130 1.070 1.080 22,000 23,740 1.0791 0.893 0.893 0.943 0.893 0.902 26,354 0.9008 -1.83%
2021-12-03 0 1.090 1.090 1.130 1.090 1.090 2,000 2,180 1.0900 0.910 0.910 0.943 0.910 0.910 2,396 0.9099 0.00%
2021-12-02 0 1.090 1.090 1.130 1.090 1.110 195,000 215,330 1.1043 0.910 0.910 0.943 0.910 0.927 233,593 0.9218 0.00%
2021-12-01 0 1.090 1.090 1.160 1.090 1.090 12,000 13,200 1.1000 0.910 0.910 0.968 0.910 0.910 14,375 0.9183 -6.84%
2021-11-30 0 1.170 1.090 1.180 1.080 1.190 25,000 27,330 1.0932 0.977 0.910 0.985 0.902 0.993 29,948 0.9126 3.54%
2021-11-29 0 1.130 1.100 1.130 1.080 1.130 51,000 55,330 1.0849 0.943 0.918 0.943 0.902 0.943 61,094 0.9057 5.61%
2021-11-26 0 1.070 1.070 1.100 1.070 1.190 33,000 35,740 1.0830 0.893 0.893 0.918 0.893 0.993 39,531 0.9041 0.00%
2021-11-25 0 1.070 1.070 1.100 1.050 1.140 98,000 105,200 1.0735 0.893 0.893 0.918 0.877 0.952 117,396 0.8961 1.90%
2021-11-24 0 1.050 1.050 1.160 1.030 1.170 71,000 75,590 1.0646 0.877 0.877 0.968 0.860 0.977 85,052 0.8888 0.00%
2021-11-23 0 1.050 1.050 - 1.030 1.030 45,000 46,350 1.0300 0.877 0.877 - 0.860 0.860 53,906 0.8598 0.00%
2021-11-22 0 1.050 1.050 - - - 20,000 21,000 1.0500 0.877 0.877 - - - 23,958 0.8765 0.00%
2021-11-19 0 1.050 1.020 1.050 - - 0 0 - 0.877 0.851 0.877 - - 0 - 0.00%
2021-11-18 0 1.050 1.030 - 1.020 1.050 55,000 57,640 1.0480 0.877 0.860 - 0.851 0.877 65,885 0.8749 2.94%
2021-11-17 0 1.020 1.020 - - - 0 0 - 0.851 0.851 - - - 0 - 0.00%
2021-11-16 0 1.020 1.020 1.050 1.020 1.050 149,000 153,760 1.0319 0.851 0.851 0.877 0.851 0.877 178,489 0.8615 0.00%
2021-11-15 0 1.020 1.020 1.050 1.020 1.050 27,000 28,280 1.0474 0.851 0.851 0.877 0.851 0.877 32,344 0.8744 0.00%
2021-11-12 0 1.020 1.020 1.050 1.020 1.050 33,000 34,600 1.0485 0.851 0.851 0.877 0.851 0.877 39,531 0.8753 2.00%
2021-11-11 0 1.000 1.000 1.040 1.000 1.050 21,000 22,000 1.0476 0.835 0.835 0.868 0.835 0.877 25,156 0.8745 -4.76%
2021-11-10 0 1.050 1.050 1.100 - - 0 0 - 0.877 0.877 0.918 - - 0 - 0.96%
2021-11-09 0 1.040 1.040 1.120 1.040 1.120 32,000 35,580 1.1119 0.868 0.868 0.935 0.868 0.935 38,333 0.9282 -5.45%
2021-11-08 0 1.100 1.040 1.150 - - 0 0 - 0.918 0.868 0.960 - - 0 - 0.00%
2021-11-05 0 1.100 1.050 1.130 - - 0 0 - 0.918 0.877 0.943 - - 0 - 0.00%
2021-11-04 0 1.100 1.100 1.170 1.020 1.150 11,000 12,520 1.1382 0.918 0.918 0.977 0.851 0.960 13,177 0.9501 0.00%
2021-11-03 0 1.100 1.100 1.200 1.080 1.120 60,000 66,260 1.1043 0.918 0.918 1.002 0.902 0.935 71,875 0.9219 10.00%
2021-11-02 0 1.000 0.920 1.130 1.000 1.130 62,000 69,710 1.1244 0.835 0.768 0.943 0.835 0.943 74,271 0.9386 -16.67%
2021-11-01 0 1.200 1.110 1.200 - - 0 0 - 1.002 0.927 1.002 - - 0 - 0.00%
2021-10-29 0 1.200 1.110 1.200 1.050 1.200 153,000 168,990 1.1045 1.002 0.927 1.002 0.877 1.002 183,281 0.9220 8.11%
2021-10-28 0 1.110 1.110 1.140 1.110 1.140 14,000 16,030 1.1450 0.927 0.927 0.952 0.927 0.952 16,771 0.9558 -2.63%
2021-10-27 0 1.140 1.140 1.160 1.110 1.120 3,000 3,350 1.1167 0.952 0.952 0.968 0.927 0.935 3,594 0.9322 0.88%
2021-10-26 0 1.130 1.130 1.170 1.120 1.200 40,000 45,020 1.1255 0.943 0.943 0.977 0.935 1.002 47,917 0.9395 -5.83%
2021-10-25 0 1.200 1.170 1.200 1.170 1.210 13,000 15,670 1.2054 1.002 0.977 1.002 0.977 1.010 15,573 1.0062 -0.83%
2021-10-22 0 1.210 1.130 1.210 - - 0 0 - 1.010 0.943 1.010 - - 0 - 0.00%
2021-10-21 0 1.210 1.140 1.210 - - 0 0 - 1.010 0.952 1.010 - - 0 - 0.00%
2021-10-20 0 1.210 1.160 1.220 - - 0 0 - 1.010 0.968 1.018 - - 0 - 0.00%
2021-10-19 0 1.210 1.210 1.230 1.150 1.190 66,000 78,620 1.1912 1.010 1.010 1.027 0.960 0.993 79,062 0.9944 1.68%
2021-10-18 0 1.190 1.140 1.200 1.130 1.190 17,000 20,140 1.1847 0.993 0.952 1.002 0.943 0.993 20,365 0.9890 -0.83%
2021-10-15 0 1.200 1.140 1.210 1.200 1.210 11,000 13,290 1.2082 1.002 0.952 1.010 1.002 1.010 13,177 1.0086 -3.23%
2021-10-12 0 1.240 1.190 1.250 1.190 1.240 19,000 23,120 1.2168 1.035 0.993 1.043 0.993 1.035 22,760 1.0158 0.00%
2021-10-11 0 1.240 1.180 1.250 1.190 1.250 6,000 7,440 1.2400 1.035 0.985 1.043 0.993 1.043 7,187 1.0351 3.33%
2021-10-08 0 1.200 1.200 1.220 1.200 1.230 35,000 42,720 1.2206 1.002 1.002 1.018 1.002 1.027 41,927 1.0189 0.00%
2021-10-07 0 1.200 1.170 1.210 1.200 1.240 29,000 35,040 1.2083 1.002 0.977 1.010 1.002 1.035 34,740 1.0086 -1.64%
2021-10-06 0 1.220 1.160 1.240 - - 0 0 - 1.018 0.968 1.035 - - 0 - -0.81%
2021-10-05 0 1.230 1.200 1.250 - - 0 0 - 1.027 1.002 1.043 - - 0 - 0.00%
2021-10-04 0 1.230 1.160 1.250 1.150 1.250 26,000 30,330 1.1665 1.027 0.968 1.043 0.960 1.043 31,146 0.9738 -1.60%
2021-09-30 0 1.250 1.250 1.260 1.230 1.250 81,000 100,430 1.2399 1.043 1.043 1.052 1.027 1.043 97,031 1.0350 1.63%
2021-09-29 0 1.230 1.170 1.230 1.230 1.230 17,000 20,910 1.2300 1.027 0.977 1.027 1.027 1.027 20,365 1.0268 0.00%
2021-09-28 0 1.230 1.230 1.280 1.230 1.230 3,000 3,690 1.2300 1.027 1.027 1.069 1.027 1.027 3,594 1.0268 -0.81%
2021-09-27 0 1.240 1.240 1.270 1.210 1.210 13,000 16,090 1.2377 1.035 1.035 1.060 1.010 1.010 15,573 1.0332 4.20%
2021-09-24 0 1.190 1.120 1.190 1.070 1.190 128,000 146,740 1.1464 0.993 0.935 0.993 0.893 0.993 153,333 0.9570 1.71%
2021-09-23 0 1.170 1.160 1.200 1.160 1.190 154,000 180,150 1.1698 0.977 0.968 1.002 0.968 0.993 184,479 0.9765 -5.65%
2021-09-21 0 1.240 1.160 1.240 - - 0 0 - 1.035 0.968 1.035 - - 0 - -3.12%
2021-09-20 0 1.280 1.160 1.280 - - 0 0 - 1.069 0.968 1.069 - - 0 - 0.00%
2021-09-17 0 1.280 1.280 1.310 1.240 1.350 3,000 3,870 1.2900 1.069 1.069 1.094 1.035 1.127 3,594 1.0769 3.23%
2021-09-16 0 1.240 1.200 1.240 - - 0 0 - 1.035 1.002 1.035 - - 0 - 0.00%
2021-09-15 0 1.240 1.240 1.250 1.200 1.250 123,000 150,770 1.2258 1.035 1.035 1.043 1.002 1.043 147,344 1.0233 -2.36%
2021-09-14 0 1.270 1.250 1.270 1.270 1.270 23,000 29,210 1.2700 1.060 1.043 1.060 1.060 1.060 27,552 1.0602 -0.78%
2021-09-13 0 1.280 1.250 1.280 1.250 1.280 53,000 67,780 1.2789 1.069 1.043 1.069 1.043 1.069 63,489 1.0676 -2.29%
2021-09-10 0 1.310 1.250 1.320 1.240 1.340 59,000 75,400 1.2780 1.094 1.043 1.102 1.035 1.119 70,677 1.0668 -2.24%
2021-09-09 0 1.340 1.270 1.340 - - 0 0 - 1.119 1.060 1.119 - - 0 - -0.74%
2021-09-08 0 1.350 1.270 1.350 - - 0 0 - 1.127 1.060 1.127 - - 0 - 0.00%
2021-09-07 0 1.350 1.300 1.350 1.300 1.380 5,000 6,730 1.3460 1.127 1.085 1.127 1.085 1.152 5,990 1.1236 -2.17%
2021-09-06 0 1.380 1.300 1.380 1.310 1.390 105,000 143,480 1.3665 1.152 1.085 1.152 1.094 1.160 125,781 1.1407 0.73%
2021-09-03 0 1.370 1.310 1.370 1.290 1.390 24,000 32,740 1.3642 1.144 1.094 1.144 1.077 1.160 28,750 1.1388 -2.84%
2021-09-02 0 1.410 1.330 1.430 1.250 1.430 110,000 145,140 1.3195 1.177 1.110 1.194 1.043 1.194 131,771 1.1015 6.02%
2021-09-01 0 1.330 1.310 1.400 1.310 1.490 279,000 382,780 1.3720 1.110 1.094 1.169 1.094 1.244 334,218 1.1453 -3.62%
2021-08-31 0 1.380 1.350 1.380 1.330 1.380 123,000 168,090 1.3666 1.152 1.127 1.152 1.110 1.152 147,344 1.1408 2.22%
2021-08-30 0 1.350 1.300 1.350 1.280 1.370 164,000 213,210 1.3001 1.127 1.085 1.127 1.069 1.144 196,458 1.0853 6.30%
2021-08-27 0 1.270 1.310 1.360 1.270 1.320 89,000 114,820 1.2901 1.060 1.094 1.135 1.060 1.102 106,614 1.0770 -1.55%
2021-08-26 0 1.290 1.290 1.380 1.290 1.330 67,000 88,930 1.3273 1.077 1.077 1.152 1.077 1.110 80,260 1.1080 -3.01%
2021-08-25 0 1.330 1.320 1.330 1.250 1.340 151,000 195,880 1.2972 1.110 1.102 1.110 1.043 1.119 180,885 1.0829 6.40%
2021-08-24 0 1.250 1.210 1.250 1.210 1.250 139,000 168,990 1.2158 1.043 1.010 1.043 1.010 1.043 166,510 1.0149 -2.34%
2021-08-23 0 1.280 1.210 1.280 - - 0 0 - 1.069 1.010 1.069 - - 0 - 0.00%
2021-08-20 0 1.280 1.200 1.290 1.190 1.280 42,000 52,240 1.2438 1.069 1.002 1.077 0.993 1.069 50,312 1.0383 5.79%
2021-08-19 0 1.210 1.210 1.270 1.210 1.270 93,000 114,140 1.2273 1.010 1.010 1.060 1.010 1.060 111,406 1.0245 0.83%
2021-08-18 0 1.200 1.200 1.210 1.180 1.240 32,000 38,900 1.2156 1.002 1.002 1.010 0.985 1.035 38,333 1.0148 1.69%
2021-08-17 0 1.180 1.230 1.260 1.140 1.260 191,000 239,860 1.2558 0.985 1.027 1.052 0.952 1.052 228,802 1.0483 1.72%
2021-08-16 0 1.160 1.160 1.300 1.160 1.220 88,000 105,130 1.1947 0.968 0.968 1.085 0.968 1.018 105,416 0.9973 -3.33%
2021-08-13 0 1.200 1.200 1.230 1.200 1.240 203,000 246,240 1.2130 1.002 1.002 1.027 1.002 1.035 243,177 1.0126 -5.51%
2021-08-12 0 1.270 1.260 1.270 1.240 1.270 91,000 113,870 1.2513 1.060 1.052 1.060 1.035 1.060 109,010 1.0446 0.79%
2021-08-11 0 1.260 1.230 1.270 1.220 1.290 98,000 122,340 1.2484 1.052 1.027 1.060 1.018 1.077 117,396 1.0421 0.00%
2021-08-10 0 1.260 1.260 1.300 1.250 1.330 746,000 937,650 1.2569 1.052 1.052 1.085 1.043 1.110 893,644 1.0492 -2.33%
2021-08-09 0 1.290 1.290 1.360 1.290 1.360 198,000 256,520 1.2956 1.077 1.077 1.135 1.077 1.135 237,187 1.0815 -0.77%
2021-08-06 0 1.300 1.290 1.310 1.250 1.400 371,000 484,720 1.3065 1.085 1.077 1.094 1.043 1.169 444,426 1.0907 -6.47%
2021-08-05 0 1.390 1.250 1.390 - - 0 0 - 1.160 1.043 1.160 - - 0 - -2.80%
2021-08-04 0 1.430 1.200 1.430 - - 0 0 - 1.194 1.002 1.194 - - 0 - -0.69%
2021-08-03 0 1.440 1.390 1.440 1.390 1.440 3,000 4,220 1.4067 1.202 1.160 1.202 1.160 1.202 3,594 1.1743 3.60%
2021-08-02 0 1.390 1.220 1.390 1.390 1.390 11,000 15,330 1.3936 1.160 1.018 1.160 1.160 1.160 13,177 1.1634 -0.71%
2021-07-30 0 1.400 1.300 1.400 - - 0 0 - 1.169 1.085 1.169 - - 0 - 0.00%
2021-07-29 0 1.400 1.300 1.400 1.340 1.440 171,000 237,650 1.3898 1.169 1.085 1.169 1.119 1.202 204,843 1.1602 4.48%
2021-07-28 0 1.340 1.270 1.420 1.190 1.340 162,000 207,430 1.2804 1.119 1.060 1.185 0.993 1.119 194,062 1.0689 8.06%
2021-07-27 0 1.240 1.240 1.260 1.240 1.400 90,000 116,040 1.2893 1.035 1.035 1.052 1.035 1.169 107,812 1.0763 -13.29%
2021-07-26 0 1.430 1.390 1.460 1.370 1.430 94,000 132,400 1.4085 1.194 1.160 1.219 1.144 1.194 112,604 1.1758 -2.72%
2021-07-23 0 1.470 1.450 1.480 1.470 1.620 178,000 269,150 1.5121 1.227 1.210 1.235 1.227 1.352 213,229 1.2623 -5.77%
2021-07-22 0 1.560 1.560 1.590 1.520 1.630 417,000 666,100 1.5974 1.302 1.302 1.327 1.269 1.361 499,530 1.3335 4.00%
2021-07-21 0 1.500 1.500 1.510 1.300 1.630 784,000 1,168,220 1.4901 1.252 1.252 1.261 1.085 1.361 939,165 1.2439 -4.46%
2021-07-20 0 1.570 1.570 1.590 1.500 1.700 2,513,000 3,973,280 1.5811 1.311 1.311 1.327 1.252 1.419 3,010,360 1.3199 4.67%
2021-07-19 0 1.500 1.480 1.500 1.430 1.520 1,114,000 1,617,270 1.4518 1.252 1.235 1.252 1.194 1.269 1,334,477 1.2119 7.91%
2021-07-16 0 1.390 1.360 1.400 1.300 1.590 1,368,000 1,859,680 1.3594 1.160 1.135 1.169 1.085 1.327 1,638,747 1.1348 7.75%
2021-07-15 0 1.290 1.250 1.290 1.220 1.300 119,000 151,900 1.2765 1.077 1.043 1.077 1.018 1.085 142,552 1.0656 3.20%
2021-07-14 0 1.250 1.220 1.250 1.210 1.250 116,000 145,020 1.2502 1.043 1.018 1.043 1.010 1.043 138,958 1.0436 0.00%
2021-07-13 0 1.250 1.210 1.250 1.200 1.250 22,000 27,120 1.2327 1.043 1.010 1.043 1.002 1.043 26,354 1.0291 0.00%
2021-07-12 0 1.250 1.200 1.280 - - 0 0 - 1.043 1.002 1.069 - - 0 - 0.00%
2021-07-09 0 1.250 1.230 1.250 1.180 1.250 47,000 57,960 1.2332 1.043 1.027 1.043 0.985 1.043 56,302 1.0294 1.63%
2021-07-08 0 1.230 1.180 1.220 - - 0 0 - 1.027 0.985 1.018 - - 0 - -0.81%
2021-07-07 0 1.240 1.240 1.250 1.230 1.250 13,000 16,210 1.2469 1.035 1.035 1.043 1.027 1.043 15,573 1.0409 3.33%
2021-07-06 0 1.200 1.180 1.220 1.120 1.200 55,000 65,460 1.1902 1.002 0.985 1.018 0.935 1.002 65,885 0.9935 0.00%
2021-07-05 0 1.200 1.180 1.220 1.200 1.250 345,000 421,000 1.2203 1.002 0.985 1.018 1.002 1.043 413,281 1.0187 -7.69%
2021-07-02 0 1.300 1.240 1.310 1.300 1.310 101,000 131,310 1.3001 1.085 1.035 1.094 1.085 1.094 120,989 1.0853 0.00%
2021-06-30 0 1.300 1.210 1.300 1.200 1.300 10,476,000 12,576,570 1.2005 1.085 1.010 1.085 1.002 1.085 12,549,355 1.0022 1.56%
2021-06-29 0 1.280 1.220 1.280 1.220 1.280 313,000 389,450 1.2442 1.069 1.018 1.069 1.018 1.069 374,947 1.0387 -4.48%
2021-06-28 0 1.340 1.280 1.340 - - 0 0 - 1.119 1.069 1.119 - - 0 - -1.47%
2021-06-25 0 1.360 1.260 1.360 1.260 1.370 18,000 24,460 1.3589 1.135 1.052 1.135 1.052 1.144 21,562 1.1344 -0.73%
2021-06-24 0 1.370 1.300 1.370 1.310 1.400 318,000 442,860 1.3926 1.144 1.085 1.144 1.094 1.169 380,937 1.1626 4.58%
2021-06-23 0 1.310 1.260 1.340 1.240 1.310 191,000 245,870 1.2873 1.094 1.052 1.119 1.035 1.094 228,802 1.0746 8.26%
2021-06-22 0 1.210 1.210 1.240 1.210 1.250 45,000 56,130 1.2473 1.010 1.010 1.035 1.010 1.043 53,906 1.0413 -3.20%
2021-06-21 0 1.250 1.230 1.250 1.200 1.280 41,000 51,320 1.2517 1.043 1.027 1.043 1.002 1.069 49,115 1.0449 0.00%
2021-06-18 0 1.250 1.250 1.280 - - 0 0 - 1.043 1.043 1.069 - - 0 - 0.81%
2021-06-17 0 1.240 1.190 1.240 1.190 1.240 23,000 28,050 1.2196 1.035 0.993 1.035 0.993 1.035 27,552 1.0181 4.20%
2021-06-16 0 1.190 1.180 1.290 - - 0 0 - 0.993 0.985 1.077 - - 0 - 0.00%
2021-06-15 0 1.190 1.190 1.260 1.190 1.260 24,000 28,850 1.2021 0.993 0.993 1.052 0.993 1.052 28,750 1.0035 -0.83%
2021-06-11 0 1.200 1.200 1.270 1.170 1.220 294,000 356,060 1.2111 1.002 1.002 1.060 0.977 1.018 352,187 1.0110 -1.64%
2021-06-10 0 1.220 1.190 1.220 1.200 1.220 157,000 188,910 1.2032 1.018 0.993 1.018 1.002 1.018 188,073 1.0045 2.52%
2021-06-09 0 1.190 1.190 1.220 1.190 1.220 195,000 237,080 1.2158 0.993 0.993 1.018 0.993 1.018 233,593 1.0149 0.85%
2021-06-08 0 1.180 1.180 1.210 1.170 1.220 205,000 245,120 1.1957 0.985 0.985 1.010 0.977 1.018 245,573 0.9982 -2.48%
2021-06-07 0 1.210 1.190 1.210 1.190 1.210 12,000 14,400 1.2000 1.010 0.993 1.010 0.993 1.010 14,375 1.0017 3.42%
2021-06-04 0 1.170 1.170 1.220 1.160 1.230 120,000 143,790 1.1983 0.977 0.977 1.018 0.968 1.027 143,750 1.0003 -0.85%
2021-06-03 0 1.180 1.180 1.240 1.180 1.200 74,000 88,090 1.1904 0.985 0.985 1.035 0.985 1.002 88,646 0.9937 -1.67%
2021-06-02 0 1.200 1.100 1.220 1.190 1.210 11,000 13,280 1.2073 1.002 0.918 1.018 0.993 1.010 13,177 1.0078 -1.64%
2021-06-01 0 1.220 1.050 1.250 - - 0 0 - 1.018 0.877 1.043 - - 0 - 0.00%
2021-05-31 0 1.220 1.220 1.230 1.110 1.220 24,000 28,670 1.1946 1.018 1.018 1.027 0.927 1.018 28,750 0.9972 1.67%
2021-05-28 0 1.200 1.170 1.240 1.070 1.250 38,000 46,670 1.2282 1.002 0.977 1.035 0.893 1.043 45,521 1.0252 -3.23%
2021-05-27 0 1.240 1.200 1.240 1.200 1.240 12,000 14,540 1.2117 1.035 1.002 1.035 1.002 1.035 14,375 1.0115 3.33%
2021-05-26 0 1.200 1.200 1.250 1.200 1.250 73,000 89,450 1.2253 1.002 1.002 1.043 1.002 1.043 87,448 1.0229 -3.23%
2021-05-25 0 1.240 0.880 1.240 1.240 1.240 2,000 2,480 1.2400 1.035 0.735 1.035 1.035 1.035 2,396 1.0351 -0.80%
2021-05-24 0 1.250 1.200 1.270 1.250 1.270 221,000 276,270 1.2501 1.043 1.002 1.060 1.043 1.060 264,739 1.0436 0.00%
2021-05-21 0 1.250 1.250 1.290 1.250 1.250 13,000 16,250 1.2500 1.043 1.043 1.077 1.043 1.043 15,573 1.0435 0.00%
2021-05-20 0 1.250 1.250 1.290 1.250 1.300 56,000 71,950 1.2848 1.043 1.043 1.077 1.043 1.085 67,083 1.0725 -3.10%
2021-05-18 0 1.290 1.260 1.290 1.280 1.300 6,000 7,700 1.2833 1.077 1.052 1.077 1.069 1.085 7,187 1.0713 3.20%
2021-05-17 0 1.250 1.250 1.270 1.230 1.290 235,000 291,310 1.2396 1.043 1.043 1.060 1.027 1.077 281,510 1.0348 -1.57%
2021-05-14 0 1.270 1.270 1.290 1.270 1.300 30,000 38,570 1.2857 1.060 1.060 1.077 1.060 1.085 35,937 1.0733 0.79%
2021-05-13 0 1.260 1.260 1.290 - - 0 0 - 1.052 1.052 1.077 - - 0 - 0.00%
2021-05-12 0 1.260 1.260 1.300 1.260 1.280 69,000 88,280 1.2794 1.052 1.052 1.085 1.052 1.069 82,656 1.0680 0.80%
2021-05-11 0 1.250 1.190 1.300 1.250 1.310 78,000 98,100 1.2577 1.043 0.993 1.085 1.043 1.094 93,437 1.0499 0.00%
2021-05-10 0 1.250 1.250 1.290 1.250 1.260 83,000 104,550 1.2596 1.043 1.043 1.077 1.043 1.052 99,427 1.0515 0.00%
2021-05-07 0 1.250 1.250 1.400 1.250 1.260 22,000 27,570 1.2532 1.043 1.043 1.169 1.043 1.052 26,354 1.0461 -0.79%
2021-05-06 0 1.260 1.230 1.260 1.240 1.270 38,000 47,920 1.2611 1.052 1.027 1.052 1.035 1.060 45,521 1.0527 0.00%
2021-05-05 0 1.260 1.240 1.260 1.230 1.260 25,000 31,060 1.2424 1.052 1.035 1.052 1.027 1.052 29,948 1.0371 0.00%
2021-05-04 0 1.260 1.260 1.300 1.160 1.270 187,000 229,580 1.2277 1.052 1.052 1.085 0.968 1.060 224,010 1.0249 5.88%
2021-05-03 0 1.190 1.190 1.240 1.190 1.270 176,000 218,070 1.2390 0.993 0.993 1.035 0.993 1.060 210,833 1.0343 -4.80%
2021-04-30 0 1.250 1.220 1.250 1.250 1.280 276,000 347,910 1.2605 1.043 1.018 1.043 1.043 1.069 330,624 1.0523 -2.34%
2021-04-29 0 1.280 1.250 1.280 1.270 1.290 226,000 290,100 1.2836 1.069 1.043 1.069 1.060 1.077 270,729 1.0716 -1.54%
2021-04-28 0 1.300 1.270 1.300 1.270 1.310 640,000 822,020 1.2844 1.085 1.060 1.085 1.060 1.094 766,665 1.0722 -1.52%
2021-04-27 0 1.320 1.320 1.370 1.280 1.400 169,000 228,240 1.3505 1.102 1.102 1.144 1.069 1.169 202,448 1.1274 1.54%
2021-04-26 0 1.300 1.290 1.300 1.270 1.330 127,000 163,690 1.2889 1.085 1.077 1.085 1.060 1.110 152,135 1.0760 0.78%
2021-04-23 0 1.290 1.290 1.340 1.280 1.350 126,000 163,940 1.3011 1.077 1.077 1.119 1.069 1.127 150,937 1.0861 0.00%
2021-04-22 0 1.290 1.260 1.290 1.260 1.290 19,000 24,160 1.2716 1.077 1.052 1.077 1.052 1.077 22,760 1.0615 0.78%
2021-04-21 0 1.280 1.270 1.300 1.270 1.280 35,000 44,770 1.2791 1.069 1.060 1.085 1.060 1.069 41,927 1.0678 0.79%
2021-04-20 0 1.270 1.260 1.280 1.260 1.270 53,000 67,290 1.2696 1.060 1.052 1.069 1.052 1.060 63,489 1.0599 0.00%
2021-04-19 0 1.270 1.250 1.270 1.250 1.300 102,000 129,980 1.2743 1.060 1.043 1.060 1.043 1.085 122,187 1.0638 0.79%
2021-04-16 0 1.260 1.260 1.270 1.250 1.270 202,000 255,360 1.2642 1.052 1.052 1.060 1.043 1.060 241,979 1.0553 2.44%
2021-04-15 0 1.230 1.230 1.270 1.210 1.280 315,000 386,250 1.2262 1.027 1.027 1.060 1.010 1.069 377,343 1.0236 -4.65%
2021-04-14 0 1.290 1.290 1.320 1.270 1.350 154,000 201,450 1.3081 1.077 1.077 1.102 1.060 1.127 184,479 1.0920 -4.44%
2021-04-13 0 1.350 1.350 1.380 1.310 1.420 519,000 716,530 1.3806 1.127 1.127 1.152 1.094 1.185 621,718 1.1525 -3.57%
2021-04-12 0 1.400 1.400 1.430 1.330 1.510 1,283,000 1,870,550 1.4580 1.169 1.169 1.194 1.110 1.261 1,536,925 1.2171 0.72%
2021-04-09 0 1.390 1.380 1.390 1.300 1.590 2,601,000 3,559,410 1.3685 1.160 1.152 1.160 1.085 1.327 3,115,776 1.1424 9.45%
2021-04-08 0 1.270 1.260 1.320 1.010 1.770 2,203,000 2,828,680 1.2840 1.060 1.052 1.102 0.843 1.478 2,639,006 1.0719 29.59%
2021-04-07 0 0.980 0.980 1.040 0.960 1.040 1,265,000 1,228,690 0.9713 0.818 0.818 0.868 0.801 0.868 1,515,362 0.8108 4.26%
2021-04-01 0 0.940 0.940 0.970 0.930 0.970 197,000 188,870 0.9587 0.785 0.785 0.810 0.776 0.810 235,989 0.8003 -2.08%
2021-03-31 0 0.960 0.960 0.970 0.950 0.980 605,000 587,000 0.9702 0.801 0.801 0.810 0.793 0.818 724,738 0.8099 -2.04%
2021-03-30 0 0.980 0.970 0.980 0.930 1.070 1,484,000 1,486,270 1.0015 0.818 0.810 0.818 0.776 0.893 1,777,706 0.8361 5.38%
2021-03-29 0 0.930 0.930 0.960 0.920 0.980 193,000 183,010 0.9482 0.776 0.776 0.801 0.768 0.818 231,198 0.7916 1.09%
2021-03-26 0 0.920 0.920 1.000 - - 0 0 - 0.768 0.768 0.835 - - 0 - 2.22%
2021-03-25 0 0.900 0.900 0.930 0.900 0.920 74,000 67,660 0.9143 0.751 0.751 0.776 0.751 0.768 88,646 0.7633 0.00%
2021-03-24 0 0.900 0.900 0.920 0.900 0.910 148,000 134,250 0.9071 0.751 0.751 0.768 0.751 0.760 177,291 0.7572 -1.10%
2021-03-23 0 0.910 0.910 0.920 0.900 0.920 162,000 147,410 0.9099 0.760 0.760 0.768 0.751 0.768 194,062 0.7596 -1.09%
2021-03-22 0 0.920 0.920 0.930 0.890 0.920 77,000 70,270 0.9126 0.768 0.768 0.776 0.743 0.768 92,239 0.7618 1.10%
2021-03-19 0 0.910 0.910 0.920 0.890 0.910 25,000 22,560 0.9024 0.760 0.760 0.768 0.743 0.760 29,948 0.7533 0.00%
2021-03-18 0 0.910 0.910 0.920 0.900 0.900 27,000 24,300 0.9000 0.760 0.760 0.768 0.751 0.751 32,344 0.7513 2.25%
2021-03-17 0 0.890 0.890 0.920 0.890 0.920 160,000 145,640 0.9103 0.743 0.743 0.768 0.743 0.768 191,666 0.7599 -3.26%
2021-03-16 0 0.920 0.920 0.930 0.880 0.930 112,000 99,260 0.8863 0.768 0.768 0.776 0.735 0.776 134,166 0.7398 2.22%
2021-03-15 0 0.900 0.880 0.940 0.880 0.940 263,000 235,010 0.8936 0.751 0.735 0.785 0.735 0.785 315,052 0.7459 -6.25%
2021-03-12 0 0.960 0.890 0.960 0.880 0.960 122,000 110,840 0.9085 0.801 0.743 0.801 0.735 0.801 146,146 0.7584 0.00%
2021-03-11 0 0.960 0.930 0.960 0.920 1.000 13,000 12,110 0.9315 0.801 0.776 0.801 0.768 0.835 15,573 0.7776 7.87%
2021-03-10 0 0.890 0.890 0.950 0.890 0.950 10,000 9,030 0.9030 0.743 0.743 0.793 0.743 0.793 11,979 0.7538 1.14%
2021-03-09 0 0.880 0.880 0.960 0.880 0.980 808,000 732,300 0.9063 0.735 0.735 0.801 0.735 0.818 967,915 0.7566 0.00%
2021-03-08 0 0.880 0.880 0.910 0.850 0.950 768,000 689,070 0.8972 0.735 0.735 0.760 0.710 0.793 919,999 0.7490 3.53%
2021-03-05 0 0.850 0.850 0.860 0.790 0.910 595,000 507,360 0.8527 0.710 0.710 0.718 0.659 0.760 712,759 0.7118 10.39%
2021-03-04 0 0.770 0.780 0.800 0.750 0.780 507,000 387,980 0.7652 0.643 0.651 0.668 0.626 0.651 607,343 0.6388 -1.28%
2021-03-03 0 0.780 0.780 0.820 - - 0 0 - 0.651 0.651 0.685 - - 0 - 1.30%
2021-03-02 0 0.770 0.750 0.800 0.770 0.780 19,000 14,800 0.7789 0.643 0.626 0.668 0.643 0.651 22,760 0.6503 -1.28%
2021-03-01 0 0.780 0.780 0.800 0.760 0.840 630,000 501,770 0.7965 0.651 0.651 0.668 0.634 0.701 754,686 0.6649 4.00%
2021-02-26 0 0.750 0.750 0.780 0.750 0.850 1,794,000 1,381,440 0.7700 0.626 0.626 0.651 0.626 0.710 2,149,059 0.6428 -11.76%
2021-02-25 0 0.850 0.850 0.870 0.790 0.990 1,798,000 1,559,520 0.8674 0.710 0.710 0.726 0.659 0.826 2,153,851 0.7241 3.66%
2021-02-24 0 0.820 0.820 0.830 0.810 0.830 2,000 1,640 0.8200 0.685 0.685 0.693 0.676 0.693 2,396 0.6845 0.00%
2021-02-23 0 0.820 0.820 0.850 0.800 0.850 644,000 544,250 0.8451 0.685 0.685 0.710 0.668 0.710 771,457 0.7055 -2.38%
2021-02-22 0 0.840 0.820 0.840 0.840 0.870 533,000 454,670 0.8530 0.701 0.685 0.701 0.701 0.726 638,489 0.7121 -1.18%
2021-02-19 0 0.850 0.850 0.870 - - 0 0 - 0.710 0.710 0.726 - - 0 - 0.00%
2021-02-18 0 0.850 0.850 0.860 - - 0 0 - 0.710 0.710 0.718 - - 0 - 0.00%
2021-02-17 0 0.850 0.850 0.870 0.850 0.860 58,000 49,500 0.8534 0.710 0.710 0.726 0.710 0.718 69,479 0.7124 0.00%
2021-02-16 0 0.850 0.850 0.860 0.800 0.860 95,000 79,120 0.8328 0.710 0.710 0.718 0.668 0.718 113,802 0.6952 1.19%
2021-02-11 0 0.840 0.810 0.870 0.840 0.840 10,000 8,400 0.8400 0.701 0.676 0.726 0.701 0.701 11,979 0.7012 -1.18%
2021-02-10 0 0.850 0.840 0.850 0.840 0.860 486,000 413,150 0.8501 0.710 0.701 0.710 0.701 0.718 582,187 0.7097 0.00%
2021-02-09 0 0.850 0.850 0.860 0.850 0.860 55,000 47,160 0.8575 0.710 0.710 0.718 0.710 0.718 65,885 0.7158 0.00%
2021-02-08 0 0.850 0.830 0.880 0.840 0.850 25,000 21,010 0.8404 0.710 0.693 0.735 0.701 0.710 29,948 0.7016 4.94%
2021-02-05 0 0.810 0.810 0.850 0.800 0.800 2,000 1,600 0.8000 0.676 0.676 0.710 0.668 0.668 2,396 0.6678 -4.71%
2021-02-04 0 0.850 0.820 0.860 0.860 0.880 221,000 190,080 0.8601 0.710 0.685 0.718 0.718 0.735 264,739 0.7180 0.00%
2021-02-03 0 0.850 0.850 0.870 0.820 0.870 24,000 20,430 0.8513 0.710 0.710 0.726 0.685 0.726 28,750 0.7106 -2.30%
2021-02-02 0 0.870 0.790 0.870 0.790 0.870 101,000 86,520 0.8566 0.726 0.659 0.726 0.659 0.726 120,989 0.7151 10.13%
2021-02-01 0 0.790 0.780 0.790 0.780 0.790 367,000 289,830 0.7897 0.659 0.651 0.659 0.651 0.659 439,635 0.6593 1.28%
2021-01-29 0 0.780 0.780 0.790 0.780 0.860 714,000 571,720 0.8007 0.651 0.651 0.659 0.651 0.718 855,311 0.6684 -9.30%
2021-01-28 0 0.860 0.810 0.860 0.840 0.880 33,000 28,360 0.8594 0.718 0.676 0.718 0.701 0.735 39,531 0.7174 1.18%
2021-01-27 0 0.850 0.790 0.850 0.740 0.870 3,294,000 2,531,160 0.7684 0.710 0.659 0.710 0.618 0.726 3,945,931 0.6415 0.00%
2021-01-26 0 0.850 0.850 0.900 0.850 0.860 15,000 12,840 0.8560 0.710 0.710 0.751 0.710 0.718 17,969 0.7146 0.00%
2021-01-25 0 0.850 0.850 0.900 - - 0 0 - 0.710 0.710 0.751 - - 0 - 0.00%
2021-01-22 0 0.850 0.850 0.880 0.840 0.850 6,000 5,060 0.8433 0.710 0.710 0.735 0.701 0.710 7,187 0.7040 -5.56%
2021-01-21 0 0.900 0.850 0.900 0.850 0.900 184,000 160,810 0.8740 0.751 0.710 0.751 0.710 0.751 220,416 0.7296 8.43%
2021-01-20 0 0.830 0.830 0.870 0.830 0.870 28,000 23,880 0.8529 0.693 0.693 0.726 0.693 0.726 33,542 0.7120 -4.60%
2021-01-19 0 0.870 0.840 0.870 0.820 0.880 279,000 234,580 0.8408 0.726 0.701 0.726 0.685 0.735 334,218 0.7019 -3.33%
2021-01-18 0 0.900 0.820 0.900 0.900 0.900 30,000 27,000 0.9000 0.751 0.685 0.751 0.751 0.751 35,937 0.7513 0.00%
2021-01-15 0 0.900 0.820 0.920 0.900 0.900 47,000 42,300 0.9000 0.751 0.685 0.768 0.751 0.751 56,302 0.7513 0.00%
2021-01-14 0 0.900 0.800 0.910 0.900 0.900 20,000 18,000 0.9000 0.751 0.668 0.760 0.751 0.751 23,958 0.7513 7.14%
2021-01-13 0 0.840 0.840 0.900 0.810 0.880 11,000 9,610 0.8736 0.701 0.701 0.751 0.676 0.735 13,177 0.7293 -2.33%
2021-01-12 0 0.860 0.820 0.860 0.900 0.900 10,000 9,000 0.9000 0.718 0.685 0.718 0.751 0.751 11,979 0.7513 1.18%
2021-01-11 0 0.850 0.850 0.880 0.780 0.850 982,000 834,630 0.8499 0.710 0.710 0.735 0.651 0.710 1,176,352 0.7095 0.00%
2021-01-08 0 0.850 0.850 0.880 0.850 0.860 1,131,000 962,450 0.8510 0.710 0.710 0.735 0.710 0.718 1,354,842 0.7104 2.41%
2021-01-07 0 0.830 0.780 0.840 0.810 0.850 129,000 105,150 0.8151 0.693 0.651 0.701 0.676 0.710 154,531 0.6804 2.47%
2021-01-06 0 0.810 0.800 0.820 0.770 0.820 128,000 104,110 0.8134 0.676 0.668 0.685 0.643 0.685 153,333 0.6790 1.25%
2021-01-05 0 0.800 0.760 0.800 0.760 0.820 1,835,000 1,411,300 0.7691 0.668 0.634 0.668 0.634 0.685 2,198,174 0.6420 -8.05%
2021-01-04 0 0.870 0.810 0.870 0.820 0.870 250,000 216,200 0.8648 0.726 0.676 0.726 0.685 0.726 299,479 0.7219 6.10%
2020-12-31 0 0.820 0.860 0.870 0.820 0.820 17,000 13,940 0.8200 0.685 0.718 0.726 0.685 0.685 20,365 0.6845 0.00%
2020-12-30 0 0.820 0.780 0.820 0.820 0.850 31,000 25,980 0.8381 0.685 0.651 0.685 0.685 0.710 37,135 0.6996 6.49%
2020-12-29 0 0.770 0.770 0.820 0.770 0.820 66,000 54,070 0.8192 0.643 0.643 0.685 0.643 0.685 79,062 0.6839 -4.94%
2020-12-28 0 0.810 0.780 0.810 0.760 0.810 89,000 68,560 0.7703 0.676 0.651 0.676 0.634 0.676 106,614 0.6431 0.00%
2020-12-24 0 0.810 0.810 0.870 0.770 0.830 35,000 27,860 0.7960 0.676 0.676 0.726 0.643 0.693 41,927 0.6645 -2.41%
2020-12-23 0 0.830 0.830 0.850 0.760 0.850 167,000 133,370 0.7986 0.693 0.693 0.710 0.634 0.710 200,052 0.6667 -2.35%
2020-12-22 0 0.850 0.850 0.970 0.850 0.850 9,000 7,650 0.8500 0.710 0.710 0.810 0.710 0.710 10,781 0.7096 0.00%
2020-12-21 0 0.850 0.750 0.850 0.830 0.850 33,000 27,810 0.8427 0.710 0.626 0.710 0.693 0.710 39,531 0.7035 6.25%
2020-12-18 0 0.800 0.760 0.830 - - 0 0 - 0.668 0.634 0.693 - - 0 - 0.00%
2020-12-17 0 0.800 0.750 0.840 0.800 0.800 30,000 24,000 0.8000 0.668 0.626 0.701 0.668 0.668 35,937 0.6678 0.00%
2020-12-16 0 0.800 0.750 0.850 - - 0 0 - 0.668 0.626 0.710 - - 0 - 0.00%
2020-12-15 0 0.800 0.760 0.840 0.790 0.800 63,000 50,350 0.7992 0.668 0.634 0.701 0.659 0.668 75,469 0.6672 -1.23%
2020-12-14 0 0.810 0.750 0.840 - - 0 0 - 0.676 0.626 0.701 - - 0 - 0.00%
2020-12-11 0 0.810 0.750 0.840 - - 0 0 - 0.676 0.626 0.701 - - 0 - 0.00%
2020-12-10 0 0.810 0.810 0.830 0.760 0.770 4,000 3,050 0.7625 0.676 0.676 0.693 0.634 0.643 4,792 0.6365 1.25%
2020-12-09 0 0.800 0.800 0.840 0.800 0.800 12,000 9,600 0.8000 0.668 0.668 0.701 0.668 0.668 14,375 0.6678 3.90%
2020-12-08 0 0.770 0.770 0.850 0.750 0.850 213,000 168,620 0.7916 0.643 0.643 0.710 0.626 0.710 255,156 0.6609 4.05%
2020-12-07 0 0.740 0.740 0.750 0.700 0.780 394,000 290,470 0.7372 0.618 0.618 0.626 0.584 0.651 471,978 0.6154 -15.91%
2020-12-04 0 0.880 0.770 0.900 - - 0 0 - 0.735 0.643 0.751 - - 0 - 0.00%
2020-12-03 0 0.880 0.760 0.900 - - 0 0 - 0.735 0.634 0.751 - - 0 - 0.00%
2020-12-02 0 0.880 0.780 0.920 - - 0 0 - 0.735 0.651 0.768 - - 0 - 0.00%
2020-12-01 0 0.880 0.880 0.920 - - 5,000 4,400 0.8800 0.735 0.735 0.768 - - 5,990 0.7346 3.53%
2020-11-30 0 0.850 0.820 0.850 0.750 0.850 482,000 377,960 0.7841 0.710 0.685 0.710 0.626 0.710 577,395 0.6546 2.41%
2020-11-27 0 0.830 0.710 0.870 - - 0 0 - 0.693 0.593 0.726 - - 0 - 0.00%
2020-11-26 0 0.830 0.790 0.870 - - 0 0 - 0.693 0.659 0.726 - - 0 - 0.00%
2020-11-25 0 0.830 0.710 0.830 0.830 0.850 53,000 44,190 0.8338 0.693 0.593 0.693 0.693 0.710 63,489 0.6960 0.00%
2020-11-24 0 0.830 0.820 0.870 0.790 0.830 137,000 110,390 0.8058 0.693 0.685 0.726 0.659 0.693 164,114 0.6726 -3.49%
2020-11-23 0 0.860 0.850 0.860 0.850 0.900 30,000 26,600 0.8867 0.718 0.710 0.718 0.710 0.751 35,937 0.7402 1.18%
2020-11-20 0 0.850 0.850 0.900 0.780 0.920 320,000 269,550 0.8423 0.710 0.710 0.751 0.651 0.768 383,333 0.7032 11.84%
2020-11-19 0 0.760 0.760 0.780 0.750 0.950 644,000 543,190 0.8435 0.634 0.634 0.651 0.626 0.793 771,457 0.7041 -13.64%
2020-11-18 0 0.880 0.830 0.880 0.900 0.900 18,000 16,200 0.9000 0.735 0.693 0.735 0.751 0.751 21,562 0.7513 -2.22%
2020-11-17 0 0.900 0.830 0.880 0.900 0.900 10,000 9,000 0.9000 0.751 0.693 0.735 0.751 0.751 11,979 0.7513 5.88%
2020-11-16 0 0.850 0.820 0.900 - - 0 0 - 0.710 0.685 0.751 - - 0 - 0.00%
2020-11-13 0 0.850 0.850 1.030 0.850 0.850 48,000 40,800 0.8500 0.710 0.710 0.860 0.710 0.710 57,500 0.7096 -5.56%
2020-11-12 0 0.900 0.850 1.050 - - 0 0 - 0.751 0.710 0.877 - - 0 - 0.00%
2020-11-11 0 0.900 0.850 1.000 - - 0 0 - 0.751 0.710 0.835 - - 0 - 0.00%
2020-11-10 0 0.900 0.900 0.950 - - 0 0 - 0.751 0.751 0.793 - - 0 - 0.00%
2020-11-09 0 0.900 0.900 1.030 0.900 0.900 5,000 4,500 0.9000 0.751 0.751 0.860 0.751 0.751 5,990 0.7513 4.65%
2020-11-06 0 0.860 0.850 1.030 - - 0 0 - 0.718 0.710 0.860 - - 0 - 0.00%
2020-11-05 0 0.860 0.860 1.000 - - 0 0 - 0.718 0.718 0.835 - - 0 - 0.00%
2020-11-04 0 0.860 0.860 0.900 - - 0 0 - 0.718 0.718 0.751 - - 0 - 1.18%
2020-11-03 0 0.850 0.850 0.950 0.850 0.900 401,000 360,850 0.8999 0.710 0.710 0.793 0.710 0.751 480,364 0.7512 -5.56%
2020-11-02 0 0.900 0.900 1.030 - - 0 0 - 0.751 0.751 0.860 - - 0 - 0.00%
2020-10-30 0 0.900 0.860 0.900 0.880 0.900 120,000 107,000 0.8917 0.751 0.718 0.751 0.735 0.751 143,750 0.7443 2.27%
2020-10-29 0 0.880 0.880 0.900 0.880 0.900 82,000 73,760 0.8995 0.735 0.735 0.751 0.735 0.751 98,229 0.7509 -1.12%
2020-10-28 0 0.890 0.820 0.890 0.900 0.900 153,000 137,700 0.9000 0.743 0.685 0.743 0.751 0.751 183,281 0.7513 -1.11%
2020-10-27 0 0.900 0.900 0.940 0.900 0.930 53,000 49,120 0.9268 0.751 0.751 0.785 0.751 0.776 63,489 0.7737 4.65%
2020-10-23 0 0.860 0.820 0.900 - - 0 0 - 0.718 0.685 0.751 - - 0 - 0.00%
2020-10-22 0 0.860 0.820 0.860 0.860 0.860 7,000 6,020 0.8600 0.718 0.685 0.718 0.718 0.718 8,385 0.7179 -4.44%
2020-10-21 0 0.900 0.840 0.900 - - 0 0 - 0.751 0.701 0.751 - - 0 - -2.17%
2020-10-20 0 0.920 0.820 0.970 0.920 0.920 5,000 4,600 0.9200 0.768 0.685 0.810 0.768 0.768 5,990 0.7680 2.22%
2020-10-19 0 0.900 0.820 0.900 0.900 0.900 6,000 5,300 0.8833 0.751 0.685 0.751 0.751 0.751 7,187 0.7374 4.65%
2020-10-16 0 0.860 0.860 0.900 0.830 0.860 78,000 66,100 0.8474 0.718 0.718 0.751 0.693 0.718 93,437 0.7074 1.18%
2020-10-15 0 0.850 0.840 0.850 0.840 0.860 251,000 211,450 0.8424 0.710 0.701 0.710 0.701 0.718 300,677 0.7032 -1.16%
2020-10-14 0 0.860 0.860 0.900 0.820 0.970 60,000 55,550 0.9258 0.718 0.718 0.751 0.685 0.810 71,875 0.7729 -1.15%
2020-10-12 0 0.870 0.750 0.870 0.870 0.880 111,000 96,680 0.8710 0.726 0.626 0.726 0.726 0.735 132,969 0.7271 -3.33%
2020-10-09 0 0.900 0.740 0.980 - - 0 0 - 0.751 0.618 0.818 - - 0 - 0.00%
2020-10-08 0 0.900 0.820 0.900 - - 0 0 - 0.751 0.685 0.751 - - 0 - 0.00%
2020-10-07 0 0.900 0.710 0.900 - - 0 0 - 0.751 0.593 0.751 - - 0 - -1.10%
2020-10-06 0 0.910 0.820 0.960 0.910 0.950 6,000 5,620 0.9367 0.760 0.685 0.801 0.760 0.793 7,187 0.7819 0.00%
2020-10-05 0 0.910 0.710 0.980 - - 0 0 - 0.760 0.593 0.818 - - 0 - 0.00%
2020-09-30 0 0.910 0.870 0.990 - - 0 0 - 0.760 0.726 0.826 - - 0 - 0.00%
2020-09-29 0 0.910 0.870 0.930 - - 0 0 - 0.760 0.726 0.776 - - 0 - 0.00%
2020-09-28 0 0.910 0.880 0.930 0.880 0.910 4,000 3,610 0.9025 0.760 0.735 0.776 0.735 0.760 4,792 0.7534 3.41%
2020-09-25 0 0.880 0.870 0.980 - - 0 0 - 0.735 0.726 0.818 - - 0 - 0.00%
2020-09-24 0 0.880 0.870 1.000 0.880 0.880 14,000 12,320 0.8800 0.735 0.726 0.835 0.735 0.735 16,771 0.7346 1.15%
2020-09-23 0 0.870 0.830 1.000 0.870 0.880 35,000 30,480 0.8709 0.726 0.693 0.835 0.726 0.735 41,927 0.7270 0.00%
2020-09-22 0 0.870 0.860 0.950 0.830 0.870 3,005,000 2,614,270 0.8700 0.726 0.718 0.793 0.693 0.726 3,599,734 0.7262 1.16%
2020-09-21 0 0.860 0.860 0.900 0.810 0.810 20,000 16,800 0.8400 0.718 0.718 0.751 0.676 0.676 23,958 0.7012 -3.37%
2020-09-18 0 0.890 0.790 1.020 - - 0 0 - 0.743 0.659 0.851 - - 0 - 0.00%
2020-09-17 0 0.890 0.890 0.900 0.890 0.890 5,000 4,450 0.8900 0.743 0.743 0.751 0.743 0.743 5,990 0.7430 7.23%
2020-09-16 0 0.830 0.830 0.930 0.800 0.880 143,000 118,810 0.8308 0.693 0.693 0.776 0.668 0.735 171,302 0.6936 -5.68%
2020-09-15 0 0.880 0.800 0.890 0.880 0.880 1,589,000 1,398,320 0.8800 0.735 0.668 0.743 0.735 0.735 1,903,487 0.7346 -1.12%
2020-09-14 0 0.890 0.800 0.890 - - 0 0 - 0.743 0.668 0.743 - - 0 - 0.00%
2020-09-11 0 0.890 0.800 0.930 - - 0 0 - 0.743 0.668 0.776 - - 0 - 0.00%
2020-09-10 0 0.890 0.830 0.890 - - 269,000 236,720 0.8800 0.743 0.693 0.743 - - 322,239 0.7346 0.00%
2020-09-09 0 0.890 0.830 0.930 - - 0 0 - 0.743 0.693 0.776 - - 0 - 0.00%
2020-09-08 0 0.890 0.880 0.930 - - 0 0 - 0.743 0.735 0.776 - - 0 - 0.00%
2020-09-07 0 0.890 0.890 0.950 - - 0 0 - 0.743 0.743 0.793 - - 0 - 0.00%
2020-09-04 0 0.890 0.890 0.950 0.880 0.960 129,000 117,630 0.9119 0.743 0.743 0.793 0.735 0.801 154,531 0.7612 1.14%
2020-09-03 0 0.880 0.880 0.900 0.880 0.890 6,000 5,320 0.8867 0.735 0.735 0.751 0.735 0.743 7,187 0.7402 -3.30%
2020-09-02 0 0.910 0.870 0.910 - - 0 0 - 0.760 0.726 0.760 - - 0 - -1.09%
2020-09-01 0 0.920 0.870 0.960 - - 0 0 - 0.768 0.726 0.801 - - 0 - 0.00%
2020-08-31 0 0.920 0.920 0.950 - - 0 0 - 0.768 0.768 0.793 - - 0 - 0.00%
2020-08-28 0 0.920 0.870 0.940 - - 0 0 - 0.768 0.726 0.785 - - 0 - 0.00%
2020-08-27 0 0.920 0.910 0.940 0.920 0.920 1,000 920 0.9200 0.768 0.760 0.785 0.768 0.768 1,198 0.7680 1.10%
2020-08-26 0 0.910 0.910 0.920 0.910 0.920 57,000 52,310 0.9177 0.760 0.760 0.768 0.760 0.768 68,281 0.7661 -5.21%
2020-08-25 0 0.960 0.930 0.960 0.980 0.980 10,000 9,800 0.9800 0.801 0.776 0.801 0.818 0.818 11,979 0.8181 0.00%
2020-08-24 0 0.960 0.940 1.000 - - 0 0 - 0.801 0.785 0.835 - - 0 - 0.00%
2020-08-21 0 0.960 0.910 1.000 0.950 0.960 8,000 7,660 0.9575 0.801 0.760 0.835 0.793 0.801 9,583 0.7993 0.00%
2020-08-20 0 0.960 0.930 1.000 - - 0 0 - 0.801 0.776 0.835 - - 0 - 0.00%
2020-08-19 0 0.960 0.960 1.000 0.930 0.930 3,000 2,790 0.9300 0.801 0.801 0.835 0.776 0.776 3,594 0.7763 -3.03%
2020-08-18 0 0.990 0.910 1.000 - - 0 0 - 0.826 0.760 0.835 - - 0 - -1.98%
2020-08-17 0 1.010 0.930 1.020 - - 0 0 - 0.843 0.776 0.851 - - 0 - 0.00%
2020-08-14 0 1.010 0.930 1.030 0.990 1.010 13,000 13,090 1.0069 0.843 0.776 0.860 0.826 0.843 15,573 0.8406 3.06%
2020-08-13 0 0.980 0.980 1.050 - - 0 0 - 0.818 0.818 0.877 - - 0 - 0.00%
2020-08-12 0 0.980 0.980 1.000 0.980 1.000 163,000 159,800 0.9804 0.818 0.818 0.835 0.818 0.835 195,260 0.8184 2.08%
2020-08-11 0 0.960 0.960 1.000 0.910 0.960 9,000 8,370 0.9300 0.801 0.801 0.835 0.760 0.801 10,781 0.7763 1.05%
2020-08-10 0 0.950 0.930 0.950 0.940 1.000 131,000 123,370 0.9418 0.793 0.776 0.793 0.785 0.835 156,927 0.7862 -5.00%
2020-08-07 0 1.000 0.950 1.000 0.990 1.030 104,000 105,180 1.0113 0.835 0.793 0.835 0.826 0.860 124,583 0.8443 5.26%
2020-08-06 0 0.950 0.900 0.980 - - 0 0 - 0.793 0.751 0.818 - - 0 - 0.00%
2020-08-05 0 0.950 0.950 1.000 0.880 0.920 75,000 67,750 0.9033 0.793 0.793 0.835 0.735 0.768 89,844 0.7541 5.56%
2020-08-04 0 0.900 0.900 0.910 0.890 0.930 26,000 23,550 0.9058 0.751 0.751 0.760 0.743 0.776 31,146 0.7561 -1.10%
2020-08-03 0 0.910 0.910 0.950 0.910 0.930 28,000 25,690 0.9175 0.760 0.760 0.793 0.760 0.776 33,542 0.7659 -1.09%
2020-07-31 0 0.920 0.920 0.950 0.920 0.940 3,031,000 2,848,960 0.9399 0.768 0.768 0.793 0.768 0.785 3,630,880 0.7846 -1.08%
2020-07-30 0 0.930 0.920 1.010 0.900 0.960 41,000 38,430 0.9373 0.776 0.768 0.843 0.751 0.801 49,115 0.7825 1.09%
2020-07-29 0 0.920 0.890 0.900 0.900 1.020 107,000 100,080 0.9353 0.768 0.743 0.751 0.751 0.851 128,177 0.7808 -3.16%
2020-07-28 0 0.950 0.950 0.960 0.950 0.960 12,000 11,420 0.9517 0.793 0.793 0.801 0.793 0.801 14,375 0.7944 -2.06%
2020-07-27 0 0.970 0.800 0.970 - - 0 0 - 0.810 0.668 0.810 - - 0 - -3.00%
2020-07-24 0 1.000 0.930 1.030 - - 0 0 - 0.835 0.776 0.860 - - 0 - 0.00%
2020-07-23 0 1.000 0.980 1.010 0.980 1.010 91,000 91,050 1.0005 0.835 0.818 0.843 0.818 0.843 109,010 0.8352 8.70%
2020-07-22 0 0.920 0.920 0.940 0.920 1.020 45,000 43,860 0.9747 0.768 0.768 0.785 0.768 0.851 53,906 0.8136 -8.91%
2020-07-21 0 1.010 1.000 1.020 1.000 1.010 5,000 5,010 1.0020 0.843 0.835 0.851 0.835 0.843 5,990 0.8365 2.02%
2020-07-20 0 0.990 0.920 1.010 0.900 1.030 146,000 136,540 0.9352 0.826 0.768 0.843 0.751 0.860 174,896 0.7807 -1.00%
2020-07-17 0 1.000 0.920 1.000 1.020 1.020 25,000 25,650 1.0260 0.835 0.768 0.835 0.851 0.851 29,948 0.8565 -3.85%
2020-07-16 0 1.040 0.960 1.040 - - 0 0 - 0.868 0.801 0.868 - - 0 - -0.95%
2020-07-15 0 1.050 0.960 1.050 - - 20,000 19,200 0.9600 0.877 0.801 0.877 - - 23,958 0.8014 0.00%
2020-07-14 0 1.050 1.050 1.170 1.020 1.040 39,000 40,070 1.0274 0.877 0.877 0.977 0.851 0.868 46,719 0.8577 -0.94%
2020-07-13 0 1.060 0.920 1.060 1.060 1.060 3,000 3,180 1.0600 0.885 0.768 0.885 0.885 0.885 3,594 0.8849 -1.85%
2020-07-10 0 1.080 0.940 1.100 - - 0 0 - 0.902 0.785 0.918 - - 0 - 0.00%
2020-07-09 0 1.080 1.070 1.140 1.050 1.150 51,000 57,150 1.1206 0.902 0.893 0.952 0.877 0.960 61,094 0.9354 2.86%
2020-07-08 0 1.050 1.030 1.050 1.010 1.050 159,000 162,490 1.0219 0.877 0.860 0.877 0.843 0.877 190,468 0.8531 3.96%
2020-07-07 0 1.010 1.010 1.030 0.980 1.050 31,000 31,550 1.0177 0.843 0.843 0.860 0.818 0.877 37,135 0.8496 4.12%
2020-07-06 0 0.970 0.910 0.960 0.910 0.970 38,000 35,650 0.9382 0.810 0.760 0.801 0.760 0.810 45,521 0.7832 -3.96%
2020-07-03 0 1.010 1.000 1.030 0.970 1.030 89,000 89,970 1.0109 0.843 0.835 0.860 0.810 0.860 106,614 0.8439 1.00%
2020-07-02 0 1.000 0.960 0.980 0.980 1.000 46,000 45,280 0.9843 0.835 0.801 0.818 0.818 0.835 55,104 0.8217 2.04%
2020-06-30 0 0.980 1.020 1.030 0.860 0.970 500,000 461,600 0.9232 0.818 0.851 0.860 0.718 0.810 598,957 0.7707 13.95%
2020-06-29 0 0.860 0.790 0.860 0.800 0.860 14,000 11,520 0.8229 0.718 0.659 0.718 0.668 0.718 16,771 0.6869 -1.15%
2020-06-26 0 0.870 0.800 0.880 0.780 0.880 37,000 29,420 0.7951 0.726 0.668 0.735 0.651 0.735 44,323 0.6638 7.41%
2020-06-24 0 0.810 0.800 0.840 0.810 0.840 77,000 63,130 0.8199 0.676 0.668 0.701 0.676 0.701 92,239 0.6844 -5.81%
2020-06-23 0 0.860 0.830 0.860 0.830 0.860 23,000 19,610 0.8526 0.718 0.693 0.718 0.693 0.718 27,552 0.7117 1.18%
2020-06-22 0 0.850 0.850 0.900 0.850 0.920 160,000 142,600 0.8913 0.710 0.710 0.751 0.710 0.768 191,666 0.7440 -3.41%
2020-06-19 0 0.880 0.880 0.920 0.860 0.920 61,000 54,520 0.8938 0.735 0.735 0.768 0.718 0.768 73,073 0.7461 0.00%
2020-06-18 0 0.880 0.880 0.920 0.880 0.950 65,000 58,090 0.8937 0.735 0.735 0.768 0.735 0.793 77,864 0.7460 0.00%
2020-06-17 0 0.880 0.880 0.900 0.870 0.880 158,000 138,160 0.8744 0.735 0.735 0.751 0.726 0.735 189,271 0.7300 0.00%
2020-06-16 0 0.880 0.850 0.900 0.840 0.880 32,000 27,270 0.8522 0.735 0.710 0.751 0.701 0.735 38,333 0.7114 1.15%
2020-06-15 0 0.870 0.830 0.870 0.840 0.880 43,000 36,180 0.8414 0.726 0.693 0.726 0.701 0.735 51,510 0.7024 3.57%
2020-06-12 0 0.840 0.830 0.890 0.830 0.890 29,000 24,840 0.8566 0.701 0.693 0.743 0.693 0.743 34,740 0.7150 -3.45%
2020-06-11 0 0.870 0.840 0.870 - - 0 0 - 0.726 0.701 0.726 - - 0 - -1.14%
2020-06-10 0 0.880 0.840 0.880 - - 0 0 - 0.735 0.701 0.735 - - 0 - 0.00%
2020-06-09 0 0.880 0.830 0.870 0.810 0.880 145,000 122,470 0.8446 0.735 0.693 0.726 0.676 0.735 173,698 0.7051 0.00%
2020-06-08 0 0.880 0.820 0.880 - - 0 0 - 0.735 0.685 0.735 - - 0 - 0.00%
2020-06-05 0 0.880 0.830 0.880 - - 0 0 - 0.735 0.693 0.735 - - 0 - 0.00%
2020-06-04 0 0.880 0.830 0.880 - - 0 0 - 0.735 0.693 0.735 - - 0 - -1.12%
2020-06-03 0 0.890 0.840 0.900 - - 0 0 - 0.743 0.701 0.751 - - 0 - 0.00%
2020-06-02 0 0.890 0.880 0.890 0.830 0.900 20,000 17,190 0.8595 0.743 0.735 0.743 0.693 0.751 23,958 0.7175 -1.11%
2020-06-01 0 0.900 0.890 0.900 0.890 0.900 18,000 16,040 0.8911 0.751 0.743 0.751 0.743 0.751 21,562 0.7439 3.45%
2020-05-29 0 0.870 0.800 0.870 0.850 0.870 12,000 10,230 0.8525 0.726 0.668 0.726 0.710 0.726 14,375 0.7117 8.75%
2020-05-28 0 0.800 0.800 0.860 0.800 0.850 98,000 80,790 0.8244 0.668 0.668 0.718 0.668 0.710 117,396 0.6882 -9.09%
2020-05-27 0 0.880 0.830 0.900 0.810 0.880 109,000 91,160 0.8363 0.735 0.693 0.751 0.676 0.735 130,573 0.6982 0.00%
2020-05-26 0 0.880 0.840 0.900 - - 0 0 - 0.735 0.701 0.751 - - 0 - 0.00%
2020-05-25 0 0.880 0.830 0.880 0.880 0.880 10,000 8,840 0.8840 0.735 0.693 0.735 0.735 0.735 11,979 0.7379 2.33%
2020-05-22 0 0.860 0.870 0.880 0.850 0.880 16,000 13,890 0.8681 0.718 0.726 0.735 0.710 0.735 19,167 0.7247 -2.27%
2020-05-21 0 0.880 0.850 0.890 0.860 0.880 7,000 6,040 0.8629 0.735 0.710 0.743 0.718 0.735 8,385 0.7203 -1.12%
2020-05-20 0 0.890 0.860 0.900 - - 0 0 - 0.743 0.718 0.751 - - 0 - 0.00%
2020-05-19 0 0.890 0.870 0.900 - - 0 0 - 0.743 0.726 0.751 - - 0 - 0.00%
2020-05-18 0 0.890 0.860 0.900 - - 0 0 - 0.743 0.718 0.751 - - 0 - 0.00%
2020-05-15 0 0.890 0.860 0.890 - - 0 0 - 0.743 0.718 0.743 - - 0 - -1.11%
2020-05-14 0 0.900 0.860 0.900 - - 0 0 - 0.751 0.718 0.751 - - 0 - -1.10%
2020-05-13 0 0.910 0.900 0.910 0.910 0.910 10,000 9,100 0.9100 0.760 0.751 0.760 0.760 0.760 11,979 0.7597 1.11%
2020-05-12 0 0.900 0.860 0.940 0.900 0.900 20,000 18,000 0.9000 0.751 0.718 0.785 0.751 0.751 23,958 0.7513 -1.10%
2020-05-11 0 0.910 0.860 0.910 - - 0 0 - 0.760 0.718 0.760 - - 0 - 0.00%
2020-05-08 0 0.910 0.900 0.920 0.880 0.920 13,000 11,880 0.9138 0.760 0.751 0.768 0.735 0.768 15,573 0.7629 2.25%
2020-05-07 0 0.890 0.880 0.890 0.880 0.890 13,000 11,560 0.8892 0.743 0.735 0.743 0.735 0.743 15,573 0.7423 7.23%
2020-05-06 0 0.830 0.830 0.900 0.830 0.870 78,000 65,460 0.8392 0.693 0.693 0.751 0.693 0.726 93,437 0.7006 -6.74%
2020-05-05 0 0.890 0.840 0.910 - - 0 0 - 0.743 0.701 0.760 - - 0 - 0.00%
2020-05-04 0 0.890 0.820 0.890 - - 0 0 - 0.743 0.685 0.743 - - 0 - -1.11%
2020-04-29 0 0.900 0.890 0.900 0.860 0.900 21,000 18,440 0.8781 0.751 0.743 0.751 0.718 0.751 25,156 0.7330 -2.17%
2020-04-28 0 0.920 0.900 0.920 0.920 0.940 32,000 29,680 0.9275 0.768 0.751 0.768 0.768 0.785 38,333 0.7743 1.10%
2020-04-27 0 0.910 0.910 0.920 - - 0 0 - 0.760 0.760 0.768 - - 0 - 0.00%
2020-04-24 0 0.910 0.880 0.910 0.880 0.930 2,036,000 1,832,610 0.9001 0.760 0.735 0.760 0.735 0.776 2,438,954 0.7514 1.11%
2020-04-23 0 0.900 0.900 0.920 0.900 0.920 42,000 38,420 0.9148 0.751 0.751 0.768 0.751 0.768 50,312 0.7636 -4.26%
2020-04-22 0 0.940 0.920 0.940 0.860 0.940 131,000 114,900 0.8771 0.785 0.768 0.785 0.718 0.785 156,927 0.7322 -1.05%
2020-04-21 0 0.950 0.920 0.950 0.850 0.950 54,000 48,070 0.8902 0.793 0.768 0.793 0.710 0.793 64,687 0.7431 1.06%
2020-04-20 0 0.940 0.920 0.940 0.940 0.940 14,000 13,160 0.9400 0.785 0.768 0.785 0.785 0.785 16,771 0.7847 4.44%
2020-04-17 0 0.900 0.900 0.910 0.860 0.950 145,000 133,800 0.9228 0.751 0.751 0.760 0.718 0.793 173,698 0.7703 -5.26%
2020-04-16 0 0.950 0.940 0.950 - - 0 0 - 0.793 0.785 0.793 - - 0 - 0.00%
2020-04-15 0 0.950 0.940 0.950 0.940 0.950 31,000 29,400 0.9484 0.793 0.785 0.793 0.785 0.793 37,135 0.7917 1.06%
2020-04-14 0 0.940 0.940 0.950 0.900 0.950 2,141,000 1,929,150 0.9011 0.785 0.785 0.793 0.751 0.793 2,564,736 0.7522 -1.05%
2020-04-09 0 0.950 0.940 0.950 0.930 0.950 14,000 13,200 0.9429 0.793 0.785 0.793 0.776 0.793 16,771 0.7871 1.06%
2020-04-08 0 0.940 0.930 0.940 0.820 0.950 55,000 51,600 0.9382 0.785 0.776 0.785 0.685 0.793 65,885 0.7832 -1.05%
2020-04-07 0 0.950 0.940 0.950 0.910 0.950 56,000 51,610 0.9216 0.793 0.785 0.793 0.760 0.793 67,083 0.7693 3.26%
2020-04-06 0 0.920 0.910 0.920 0.910 0.920 22,000 19,940 0.9064 0.768 0.760 0.768 0.760 0.768 26,354 0.7566 2.22%
2020-04-03 0 0.900 0.880 0.900 0.860 0.900 14,000 12,190 0.8707 0.751 0.735 0.751 0.718 0.751 16,771 0.7269 4.65%
2020-04-02 0 0.860 0.880 0.890 0.790 0.860 315,000 270,920 0.8601 0.718 0.735 0.743 0.659 0.718 377,343 0.7180 2.38%
2020-04-01 0 0.840 0.840 0.850 0.750 0.870 699,000 577,670 0.8264 0.701 0.701 0.710 0.626 0.726 837,342 0.6899 0.00%
2020-03-31 0 0.840 0.760 0.800 0.700 0.850 868,000 693,580 0.7991 0.701 0.634 0.668 0.584 0.710 1,039,790 0.6670 13.51%
2020-03-30 0 0.740 0.710 0.740 0.740 0.810 28,000 21,170 0.7561 0.618 0.593 0.618 0.618 0.676 33,542 0.6312 -3.90%
2020-03-27 0 0.770 0.740 0.750 0.740 0.790 292,000 220,550 0.7553 0.643 0.618 0.626 0.618 0.659 349,791 0.6305 2.67%
2020-03-26 0 0.750 0.710 0.750 0.750 0.800 267,000 202,910 0.7600 0.626 0.593 0.626 0.626 0.668 319,843 0.6344 0.00%
2020-03-25 0 0.750 0.730 0.750 - - 0 0 - 0.626 0.609 0.626 - - 0 - -2.60%
2020-03-24 0 0.770 0.730 0.750 0.740 0.790 99,000 76,090 0.7686 0.643 0.609 0.626 0.618 0.659 118,594 0.6416 5.48%
2020-03-23 0 0.730 0.730 0.750 0.710 0.800 78,000 59,590 0.7640 0.609 0.609 0.626 0.593 0.668 93,437 0.6378 -2.67%
2020-03-20 0 0.750 0.730 0.750 0.730 0.800 1,215,000 929,390 0.7649 0.626 0.609 0.626 0.609 0.668 1,455,466 0.6386 -7.41%
2020-03-19 0 0.810 0.720 0.770 0.700 0.820 767,000 579,190 0.7551 0.676 0.601 0.643 0.584 0.685 918,801 0.6304 -4.71%
2020-03-18 0 0.850 0.760 0.810 0.750 0.850 378,000 290,800 0.7693 0.710 0.634 0.676 0.626 0.710 452,812 0.6422 8.97%
2020-03-17 0 0.780 0.780 0.800 0.800 0.840 51,000 41,140 0.8067 0.651 0.651 0.668 0.668 0.701 61,094 0.6734 -11.36%
2020-03-16 0 0.880 0.800 0.880 0.850 0.880 13,000 11,380 0.8754 0.735 0.668 0.735 0.710 0.735 15,573 0.7308 3.53%
2020-03-13 0 0.850 0.800 0.880 0.780 0.850 61,000 49,520 0.8118 0.710 0.668 0.735 0.651 0.710 73,073 0.6777 -3.41%
2020-03-12 0 0.880 0.810 0.880 0.840 0.880 101,000 85,000 0.8416 0.735 0.676 0.735 0.701 0.735 120,989 0.7025 10.00%
2020-03-11 0 0.800 0.800 0.840 0.770 0.870 223,000 179,780 0.8062 0.668 0.668 0.701 0.643 0.726 267,135 0.6730 -5.88%
2020-03-10 0 0.850 0.790 0.850 0.790 0.870 92,000 75,280 0.8183 0.710 0.659 0.710 0.659 0.726 110,208 0.6831 6.25%
2020-03-09 0 0.800 0.780 0.830 0.800 0.850 13,000 11,000 0.8462 0.668 0.651 0.693 0.668 0.710 15,573 0.7064 -5.88%
2020-03-06 0 0.850 0.770 0.850 0.770 0.850 348,000 279,520 0.8032 0.710 0.643 0.710 0.643 0.710 416,874 0.6705 10.39%
2020-03-05 0 0.770 0.770 0.780 0.770 0.780 162,000 126,140 0.7786 0.643 0.643 0.651 0.643 0.651 194,062 0.6500 0.00%
2020-03-04 0 0.770 0.770 0.800 0.770 0.770 5,000 3,850 0.7700 0.643 0.643 0.668 0.643 0.643 5,990 0.6428 0.00%
2020-03-03 0 0.770 0.770 0.810 0.770 0.810 64,000 49,940 0.7803 0.643 0.643 0.676 0.643 0.676 76,667 0.6514 -1.28%
2020-03-02 0 0.780 0.780 0.810 0.770 0.810 12,000 9,320 0.7767 0.651 0.651 0.676 0.643 0.676 14,375 0.6483 0.00%
2020-02-28 0 0.780 0.780 0.800 0.780 0.780 36,000 27,980 0.7772 0.651 0.651 0.668 0.651 0.651 43,125 0.6488 -2.50%
2020-02-27 0 0.800 0.800 0.810 0.800 0.800 35,000 28,000 0.8000 0.668 0.668 0.676 0.668 0.668 41,927 0.6678 -2.44%
2020-02-26 0 0.820 0.800 0.840 0.820 0.820 10,000 8,200 0.8200 0.685 0.668 0.701 0.685 0.685 11,979 0.6845 0.00%
2020-02-25 0 0.820 0.770 0.840 - - 0 0 - 0.685 0.643 0.701 - - 0 - 0.00%
2020-02-24 0 0.820 0.790 0.820 0.840 0.840 12,000 9,580 0.7983 0.685 0.659 0.685 0.701 0.701 14,375 0.6664 3.80%
2020-02-21 0 0.790 0.790 0.850 0.790 0.850 21,000 16,800 0.8000 0.659 0.659 0.710 0.659 0.710 25,156 0.6678 0.00%
2020-02-20 0 0.790 0.770 0.850 - - 0 0 - 0.659 0.643 0.710 - - 0 - 0.00%
2020-02-19 0 0.790 0.780 0.850 - - 0 0 - 0.659 0.651 0.710 - - 0 - 0.00%
2020-02-18 0 0.790 0.790 0.850 0.760 0.810 152,000 118,380 0.7788 0.659 0.659 0.710 0.634 0.676 182,083 0.6501 -2.47%
2020-02-17 0 0.810 0.810 0.850 0.800 0.800 50,000 40,000 0.8000 0.676 0.676 0.710 0.668 0.668 59,896 0.6678 -2.41%
2020-02-14 0 0.830 0.830 0.850 0.830 0.830 16,000 13,280 0.8300 0.693 0.693 0.710 0.693 0.693 19,167 0.6929 -2.35%
2020-02-13 0 0.850 0.790 0.850 - - 0 0 - 0.710 0.659 0.710 - - 0 - 0.00%
2020-02-12 0 0.850 0.800 0.850 0.850 0.850 18,000 15,300 0.8500 0.710 0.668 0.710 0.710 0.710 21,562 0.7096 -1.16%
2020-02-11 0 0.860 0.760 0.860 0.850 0.860 7,000 5,960 0.8514 0.718 0.634 0.718 0.710 0.718 8,385 0.7108 1.18%
2020-02-10 0 0.850 0.720 0.860 0.770 0.850 25,000 20,410 0.8164 0.710 0.601 0.718 0.643 0.710 29,948 0.6815 -1.16%
2020-02-07 0 0.860 0.740 0.860 0.860 0.860 2,000 1,720 0.8600 0.718 0.618 0.718 0.718 0.718 2,396 0.7179 2.38%
2020-02-06 0 0.840 0.770 0.860 0.840 0.840 2,000 1,680 0.8400 0.701 0.643 0.718 0.701 0.701 2,396 0.7012 0.00%
2020-02-05 0 0.840 0.810 0.860 0.780 0.840 98,000 78,530 0.8013 0.701 0.676 0.718 0.651 0.701 117,396 0.6689 7.69%
2020-02-04 0 0.780 0.770 0.840 0.780 0.870 114,000 91,030 0.7985 0.651 0.643 0.701 0.651 0.726 136,562 0.6666 -2.50%
2020-02-03 0 0.800 0.800 0.810 0.770 0.810 109,000 87,260 0.8006 0.668 0.668 0.676 0.643 0.676 130,573 0.6683 -6.98%
2020-01-31 0 0.860 0.720 0.860 0.860 0.860 13,000 11,180 0.8600 0.718 0.601 0.718 0.718 0.718 15,573 0.7179 0.00%
2020-01-30 0 0.860 0.710 0.860 - - 0 0 - 0.718 0.593 0.718 - - 0 - 0.00%
2020-01-29 0 0.860 0.710 0.860 - - 0 0 - 0.718 0.593 0.718 - - 0 - 0.00%
2020-01-24 0 0.860 0.770 0.860 - - 0 0 - 0.718 0.643 0.718 - - 0 - 0.00%
2020-01-23 0 0.860 0.780 0.860 - - 0 0 - 0.718 0.651 0.718 - - 0 - 0.00%
2020-01-22 0 0.860 0.840 0.860 0.860 0.860 22,000 18,920 0.8600 0.718 0.701 0.718 0.718 0.718 26,354 0.7179 0.00%
2020-01-21 0 0.860 0.780 0.860 - - 0 0 - 0.718 0.651 0.718 - - 0 - 0.00%
2020-01-20 0 0.860 0.790 0.860 - - 0 0 - 0.718 0.659 0.718 - - 0 - 0.00%
2020-01-17 0 0.860 0.820 0.860 - - 0 0 - 0.718 0.685 0.718 - - 0 - 0.00%
2020-01-16 0 0.860 0.860 0.880 0.850 0.850 5,000 4,250 0.8500 0.718 0.718 0.735 0.710 0.710 5,990 0.7096 1.18%
2020-01-15 0 0.850 0.850 0.860 0.850 0.850 69,000 58,650 0.8500 0.710 0.710 0.718 0.710 0.710 82,656 0.7096 0.00%
2020-01-14 0 0.850 0.830 0.850 0.830 0.850 78,000 65,460 0.8392 0.710 0.693 0.710 0.693 0.710 93,437 0.7006 2.41%
2020-01-13 0 0.830 0.830 0.850 0.820 0.850 7,000 5,890 0.8414 0.693 0.693 0.710 0.685 0.710 8,385 0.7024 -2.35%
2020-01-10 0 0.850 0.840 0.850 0.850 0.860 132,000 113,020 0.8562 0.710 0.701 0.710 0.710 0.718 158,125 0.7148 -1.16%
2020-01-09 0 0.860 0.850 0.860 0.860 0.880 32,000 27,650 0.8641 0.718 0.710 0.718 0.718 0.735 38,333 0.7213 -1.15%
2020-01-08 0 0.870 0.870 0.880 0.870 0.870 38,000 33,060 0.8700 0.726 0.726 0.735 0.726 0.726 45,521 0.7263 -1.14%
2020-01-07 0 0.880 0.870 0.880 0.870 0.890 77,000 67,250 0.8734 0.735 0.726 0.735 0.726 0.743 92,239 0.7291 -1.12%
2020-01-06 0 0.890 0.880 0.890 - - 9,000 7,920 0.8800 0.743 0.735 0.743 - - 10,781 0.7346 -1.11%
2020-01-03 0 0.900 0.890 0.900 0.890 0.900 21,000 18,710 0.8910 0.751 0.743 0.751 0.743 0.751 25,156 0.7438 0.00%
2020-01-02 0 0.900 0.880 0.900 0.880 0.900 21,000 18,540 0.8829 0.751 0.735 0.751 0.735 0.751 25,156 0.7370 2.27%
2019-12-31 0 0.880 0.880 0.900 0.880 0.900 56,000 49,940 0.8918 0.735 0.735 0.751 0.735 0.751 67,083 0.7444 2.33%
2019-12-30 0 0.860 0.850 0.860 0.850 0.880 155,000 133,690 0.8625 0.718 0.710 0.718 0.710 0.735 185,677 0.7200 -2.27%
2019-12-27 0 0.880 0.880 0.890 0.880 0.880 21,000 18,480 0.8800 0.735 0.735 0.743 0.735 0.735 25,156 0.7346 1.15%
2019-12-24 0 0.870 0.870 0.890 0.870 0.890 1,315,000 1,170,130 0.8898 0.726 0.726 0.743 0.726 0.743 1,575,258 0.7428 -1.14%
2019-12-23 0 0.880 0.880 0.890 0.880 0.890 39,000 34,430 0.8828 0.735 0.735 0.743 0.735 0.743 46,719 0.7370 -2.22%
2019-12-20 0 0.900 0.880 0.900 - - 0 0 - 0.751 0.735 0.751 - - 0 - 0.00%
2019-12-19 0 0.900 0.880 0.900 0.880 0.900 6,000 5,320 0.8867 0.751 0.735 0.751 0.735 0.751 7,187 0.7402 2.27%
2019-12-18 0 0.880 0.830 0.880 0.880 0.900 60,000 53,700 0.8950 0.735 0.693 0.735 0.735 0.751 71,875 0.7471 -5.38%
2019-12-17 0 0.930 0.890 0.930 - - 0 0 - 0.776 0.743 0.776 - - 0 - 0.00%
2019-12-16 0 0.930 0.880 0.930 0.860 0.930 77,000 68,630 0.8913 0.776 0.735 0.776 0.718 0.776 92,239 0.7440 1.09%
2019-12-13 0 0.920 0.920 0.930 0.860 0.930 457,000 417,510 0.9136 0.768 0.768 0.776 0.718 0.776 547,447 0.7626 -1.08%
2019-12-12 0 0.930 0.920 0.930 0.880 0.930 41,000 36,430 0.8885 0.776 0.768 0.776 0.735 0.776 49,115 0.7417 5.68%
2019-12-11 0 0.880 0.860 0.880 0.860 0.900 121,000 105,900 0.8752 0.735 0.718 0.735 0.718 0.751 144,948 0.7306 -2.22%
2019-12-10 0 0.900 0.850 0.910 0.900 0.910 66,000 59,410 0.9002 0.751 0.710 0.760 0.751 0.760 79,062 0.7514 8.43%
2019-12-09 0 0.830 0.840 0.900 0.780 0.900 903,000 752,960 0.8338 0.693 0.701 0.751 0.651 0.751 1,081,717 0.6961 -7.78%
2019-12-06 0 0.900 0.860 0.900 0.900 0.900 1,000 900 0.9000 0.751 0.718 0.751 0.751 0.751 1,198 0.7513 0.00%
2019-12-05 0 0.900 0.900 0.920 0.850 0.930 62,000 54,760 0.8832 0.751 0.751 0.768 0.710 0.776 74,271 0.7373 -3.23%
2019-12-04 0 0.930 0.840 0.940 0.820 0.930 73,000 63,710 0.8727 0.776 0.701 0.785 0.685 0.776 87,448 0.7285 0.00%
2019-12-03 0 0.930 0.890 0.930 0.900 0.930 12,000 10,970 0.9142 0.776 0.743 0.776 0.751 0.776 14,375 0.7631 1.09%
2019-12-02 0 0.920 0.820 0.930 0.920 0.930 5,000 4,640 0.9280 0.768 0.685 0.776 0.768 0.776 5,990 0.7747 -1.08%
2019-11-29 0 0.930 0.820 0.930 - - 0 0 - 0.776 0.685 0.776 - - 0 - -1.06%
2019-11-28 0 0.940 0.850 0.940 0.850 0.940 56,000 50,390 0.8998 0.785 0.710 0.785 0.710 0.785 67,083 0.7512 1.08%
2019-11-27 0 0.930 0.820 0.950 - - 0 0 - 0.776 0.685 0.793 - - 0 - 0.00%
2019-11-26 0 0.930 0.930 0.950 - - 0 0 - 0.776 0.776 0.793 - - 0 - 2.20%
2019-11-25 0 0.910 0.910 0.960 0.880 0.960 111,000 99,820 0.8993 0.760 0.760 0.801 0.735 0.801 132,969 0.7507 -4.21%
2019-11-22 0 0.950 0.900 0.960 0.950 0.950 2,000 1,900 0.9500 0.793 0.751 0.801 0.793 0.793 2,396 0.7930 2.15%
2019-11-21 0 0.930 0.910 0.930 - - 0 0 - 0.776 0.760 0.776 - - 0 - 0.00%
2019-11-20 0 0.930 0.910 0.940 0.930 0.950 184,000 171,360 0.9313 0.776 0.760 0.785 0.776 0.793 220,416 0.7774 -1.06%
2019-11-19 0 0.940 0.930 0.950 0.940 0.940 23,000 21,620 0.9400 0.785 0.776 0.793 0.785 0.785 27,552 0.7847 1.08%
2019-11-18 0 0.930 0.930 0.970 0.930 0.940 149,000 139,570 0.9367 0.776 0.776 0.810 0.776 0.785 178,489 0.7820 -2.11%
2019-11-15 0 0.950 0.890 0.950 - - 0 0 - 0.793 0.743 0.793 - - 0 - 0.00%
2019-11-14 0 0.950 0.900 0.950 0.910 0.950 28,000 25,910 0.9254 0.793 0.751 0.793 0.760 0.793 33,542 0.7725 3.26%
2019-11-13 0 0.920 0.920 0.950 0.920 0.970 69,000 65,530 0.9497 0.768 0.768 0.793 0.768 0.810 82,656 0.7928 -3.16%
2019-11-12 0 0.950 0.950 0.980 0.950 0.950 10,000 9,500 0.9500 0.793 0.793 0.818 0.793 0.793 11,979 0.7930 -2.06%
2019-11-11 0 0.970 0.960 0.970 - - 0 0 - 0.810 0.801 0.810 - - 0 - 0.00%
2019-11-08 0 0.970 0.960 0.990 0.970 0.970 2,000 1,940 0.9700 0.810 0.801 0.826 0.810 0.810 2,396 0.8097 -1.02%
2019-11-07 0 0.980 0.950 0.980 - - 0 0 - 0.818 0.793 0.818 - - 0 - 0.00%
2019-11-06 0 0.980 0.960 0.990 - - 0 0 - 0.818 0.801 0.826 - - 0 - 0.00%
2019-11-05 0 0.980 0.980 0.990 0.960 0.980 15,000 14,460 0.9640 0.818 0.818 0.826 0.801 0.818 17,969 0.8047 1.03%
2019-11-04 0 0.970 0.960 0.980 0.970 0.980 27,000 26,330 0.9752 0.810 0.801 0.818 0.810 0.818 32,344 0.8141 -1.02%
2019-11-01 0 0.980 0.980 1.020 - - 0 0 - 0.818 0.818 0.851 - - 0 - 0.00%
2019-10-31 0 0.980 0.980 1.010 0.980 0.980 1,000 980 0.9800 0.818 0.818 0.843 0.818 0.818 1,198 0.8181 0.00%
2019-10-30 0 0.980 0.980 0.990 0.980 1.000 37,000 36,880 0.9968 0.818 0.818 0.826 0.818 0.835 44,323 0.8321 1.03%
2019-10-29 0 0.970 0.960 0.990 0.970 0.990 22,000 21,460 0.9755 0.810 0.801 0.826 0.810 0.826 26,354 0.8143 0.00%
2019-10-28 0 0.970 0.960 0.980 0.970 1.050 19,000 18,930 0.9963 0.810 0.801 0.818 0.810 0.877 22,760 0.8317 -1.02%
2019-10-25 0 0.980 0.950 1.020 - - 0 0 - 0.818 0.793 0.851 - - 0 - 0.00%
2019-10-24 0 0.980 0.980 1.020 - - 0 0 - 0.818 0.818 0.851 - - 0 - 2.08%
2019-10-23 0 0.960 0.950 1.010 0.950 1.020 38,000 36,790 0.9682 0.801 0.793 0.843 0.793 0.851 45,521 0.8082 -4.00%
2019-10-22 0 1.000 0.960 1.000 - - 0 0 - 0.835 0.801 0.835 - - 0 - 0.00%
2019-10-21 0 1.000 0.940 1.000 1.000 1.000 2,000 2,000 1.0000 0.835 0.785 0.835 0.835 0.835 2,396 0.8348 6.38%
2019-10-18 0 0.940 0.940 0.990 0.940 1.000 61,000 57,960 0.9502 0.785 0.785 0.826 0.785 0.835 73,073 0.7932 -3.09%
2019-10-17 0 0.970 0.960 0.990 0.970 0.970 15,000 14,550 0.9700 0.810 0.801 0.826 0.810 0.810 17,969 0.8097 -2.02%
2019-10-16 0 0.990 0.980 1.000 0.960 1.000 81,000 78,710 0.9717 0.826 0.818 0.835 0.801 0.835 97,031 0.8112 4.21%
2019-10-15 0 0.950 0.950 0.960 0.940 0.990 197,000 189,640 0.9626 0.793 0.793 0.801 0.785 0.826 235,989 0.8036 -4.04%
2019-10-14 0 0.990 0.990 1.040 0.990 1.000 31,000 30,990 0.9997 0.826 0.826 0.868 0.826 0.835 37,135 0.8345 -1.00%
2019-10-11 0 1.000 1.000 1.020 - - 0 0 - 0.835 0.835 0.851 - - 0 - 0.00%
2019-10-10 0 1.000 0.990 1.020 1.000 1.020 135,000 135,500 1.0037 0.835 0.826 0.851 0.835 0.851 161,718 0.8379 -1.96%
2019-10-09 0 1.020 1.010 1.020 - - 0 0 - 0.851 0.843 0.851 - - 0 - 0.00%
2019-10-08 0 1.020 1.020 1.060 1.020 1.060 77,000 78,880 1.0244 0.851 0.851 0.885 0.851 0.885 92,239 0.8552 0.00%
2019-10-04 0 1.020 1.000 1.020 1.020 1.020 2,000 2,040 1.0200 0.851 0.835 0.851 0.851 0.851 2,396 0.8515 -1.92%
2019-10-03 0 1.040 1.030 1.060 - - 0 0 - 0.868 0.860 0.885 - - 0 - 0.00%
2019-10-02 0 1.040 1.040 1.050 1.040 1.050 51,000 53,520 1.0494 0.868 0.868 0.877 0.868 0.877 61,094 0.8760 -1.89%
2019-09-30 0 1.060 1.010 1.080 - - 0 0 - 0.885 0.843 0.902 - - 0 - 0.00%
2019-09-27 0 1.060 1.030 1.060 - - 0 0 - 0.885 0.860 0.885 - - 0 - 0.00%
2019-09-26 0 1.060 1.010 1.060 1.010 1.070 12,000 12,570 1.0475 0.885 0.843 0.885 0.843 0.893 14,375 0.8744 4.95%
2019-09-25 0 1.010 1.010 1.060 - - 0 0 - 0.843 0.843 0.885 - - 0 - 0.00%
2019-09-24 0 1.010 1.000 1.020 1.010 1.010 41,000 41,410 1.0100 0.843 0.835 0.851 0.843 0.843 49,115 0.8431 -0.98%
2019-09-23 0 1.020 1.000 1.020 1.010 1.020 38,000 38,460 1.0121 0.851 0.835 0.851 0.843 0.851 45,521 0.8449 0.00%
2019-09-20 0 1.020 1.010 1.020 1.020 1.020 12,000 12,240 1.0200 0.851 0.843 0.851 0.851 0.851 14,375 0.8515 0.00%
2019-09-19 0 1.020 1.010 1.020 1.020 1.020 30,000 30,600 1.0200 0.851 0.843 0.851 0.851 0.851 35,937 0.8515 -0.97%
2019-09-18 0 1.030 1.010 1.030 1.020 1.030 102,000 104,050 1.0201 0.860 0.843 0.860 0.851 0.860 122,187 0.8516 0.98%
2019-09-17 0 1.020 1.000 1.020 0.990 1.020 444,000 446,130 1.0048 0.851 0.835 0.851 0.826 0.851 531,874 0.8388 -1.92%
2019-09-16 0 1.040 1.030 1.050 1.040 1.080 36,000 38,360 1.0656 0.868 0.860 0.877 0.868 0.902 43,125 0.8895 -3.70%
2019-09-13 0 1.080 1.060 1.090 1.080 1.120 81,000 89,540 1.1054 0.902 0.885 0.910 0.902 0.935 97,031 0.9228 -4.42%
2019-09-12 0 1.130 1.120 1.140 1.130 1.150 52,000 59,100 1.1365 0.943 0.935 0.952 0.943 0.960 62,292 0.9488 0.00%
2019-09-11 0 1.130 1.120 1.130 1.130 1.160 33,000 37,690 1.1421 0.943 0.935 0.943 0.943 0.968 39,531 0.9534 0.00%
2019-09-10 0 1.130 1.100 1.130 1.120 1.130 2,011,000 2,252,330 1.1200 0.943 0.918 0.943 0.935 0.943 2,409,007 0.9350 0.89%
2019-09-09 0 1.120 1.060 1.130 - - 0 0 - 0.935 0.885 0.943 - - 0 - 0.00%
2019-09-06 0 1.120 1.050 1.130 1.050 1.120 435,000 476,770 1.0960 0.935 0.877 0.943 0.877 0.935 521,093 0.9149 6.67%
2019-09-05 0 1.050 1.040 1.120 1.040 1.100 49,000 52,730 1.0761 0.877 0.868 0.935 0.868 0.918 58,698 0.8983 0.00%
2019-09-04 0 1.050 1.040 1.100 1.040 1.120 347,000 379,520 1.0937 0.877 0.868 0.918 0.868 0.935 415,676 0.9130 -6.25%
2019-09-03 0 1.120 1.040 1.120 1.120 1.120 5,000 5,600 1.1200 0.935 0.868 0.935 0.935 0.935 5,990 0.9350 -0.88%
2019-09-02 0 1.130 1.120 1.130 1.120 1.140 22,000 24,840 1.1291 0.943 0.935 0.943 0.935 0.952 26,354 0.9425 0.00%
2019-08-30 0 1.130 1.120 1.130 1.130 1.130 21,000 23,880 1.1371 0.943 0.935 0.943 0.943 0.943 25,156 0.9493 -4.24%
2019-08-29 0 1.180 1.120 1.180 - - 0 0 - 0.985 0.935 0.985 - - 0 - -0.84%
2019-08-28 0 1.190 1.120 1.190 1.140 1.190 38,000 43,380 1.1416 0.993 0.935 0.993 0.952 0.993 45,521 0.9530 6.25%
2019-08-27 0 1.120 1.110 1.120 1.120 1.140 20,000 22,420 1.1210 0.935 0.927 0.935 0.935 0.952 23,958 0.9358 0.00%
2019-08-26 0 1.120 1.120 1.190 1.110 1.180 94,000 107,100 1.1394 0.935 0.935 0.993 0.927 0.985 112,604 0.9511 -4.27%
2019-08-23 0 1.170 1.160 1.200 1.160 1.200 94,000 112,530 1.1971 0.977 0.968 1.002 0.968 1.002 112,604 0.9993 -1.68%
2019-08-22 0 1.190 1.060 1.190 - - 0 0 - 0.993 0.885 0.993 - - 0 - -0.83%
2019-08-21 0 1.200 1.120 1.200 - - 0 0 - 1.002 0.935 1.002 - - 0 - 0.00%
2019-08-20 0 1.200 1.120 1.200 1.190 1.200 90,000 107,610 1.1957 1.002 0.935 1.002 0.993 1.002 107,812 0.9981 0.84%
2019-08-19 0 1.190 1.130 1.200 1.180 1.190 4,000 4,750 1.1875 0.993 0.943 1.002 0.985 0.993 4,792 0.9913 -0.83%
2019-08-16 0 1.200 1.090 1.200 1.130 1.200 1,784,000 2,020,700 1.1327 1.002 0.910 1.002 0.943 1.002 2,137,080 0.9455 3.45%
2019-08-15 0 1.160 1.110 1.160 1.090 1.220 3,037,000 3,613,050 1.1897 0.968 0.927 0.968 0.910 1.018 3,638,067 0.9931 -2.52%
2019-08-14 0 1.190 1.100 1.190 1.220 1.230 9,000 11,060 1.2289 0.993 0.918 0.993 1.018 1.027 10,781 1.0259 -1.65%
2019-08-13 0 1.210 1.100 1.210 1.100 1.220 79,000 95,480 1.2086 1.010 0.918 1.010 0.918 1.018 94,635 1.0089 0.00%
2019-08-12 0 1.210 1.060 1.210 1.250 1.250 9,000 11,250 1.2500 1.010 0.885 1.010 1.043 1.043 10,781 1.0435 8.04%
2019-08-09 0 1.120 1.120 1.170 1.120 1.120 33,000 36,960 1.1200 0.935 0.935 0.977 0.935 0.935 39,531 0.9350 0.00%
2019-08-08 0 1.120 1.080 1.130 1.080 1.150 57,000 64,410 1.1300 0.935 0.902 0.943 0.902 0.960 68,281 0.9433 -0.88%
2019-08-07 0 1.130 1.070 1.130 - - 0 0 - 0.943 0.893 0.943 - - 0 - 0.00%
2019-08-06 0 1.130 1.080 1.130 1.080 1.140 56,000 63,190 1.1284 0.943 0.902 0.943 0.902 0.952 67,083 0.9420 0.89%
2019-08-05 0 1.120 1.080 1.140 1.100 1.150 61,000 68,110 1.1166 0.935 0.902 0.952 0.918 0.960 73,073 0.9321 1.82%
2019-08-02 0 1.100 1.090 1.130 1.100 1.140 13,000 14,500 1.1154 0.918 0.910 0.943 0.918 0.952 15,573 0.9311 -5.17%
2019-08-01 0 1.160 1.110 1.160 1.100 1.160 196,000 225,650 1.1513 0.968 0.927 0.968 0.918 0.968 234,791 0.9611 0.87%
2019-07-31 0 1.150 1.100 1.150 - - 0 0 - 0.960 0.918 0.960 - - 0 - 0.00%
2019-07-30 0 1.150 1.110 1.150 - - 0 0 - 0.960 0.927 0.960 - - 0 - 0.00%
2019-07-29 0 1.150 1.110 1.150 1.100 1.150 6,000 6,660 1.1100 0.960 0.927 0.960 0.918 0.960 7,187 0.9266 -1.71%
2019-07-26 0 1.170 1.100 1.170 1.140 1.170 86,000 99,550 1.1576 0.977 0.918 0.977 0.952 0.977 103,021 0.9663 2.63%
2019-07-25 0 1.140 1.100 1.150 1.090 1.140 43,000 48,520 1.1284 0.952 0.918 0.960 0.910 0.952 51,510 0.9419 -2.56%
2019-07-24 0 1.170 1.040 1.170 1.120 1.170 25,000 28,600 1.1440 0.977 0.868 0.977 0.935 0.977 29,948 0.9550 4.46%
2019-07-23 0 1.120 1.040 1.120 1.110 1.130 30,000 33,720 1.1240 0.935 0.868 0.935 0.927 0.943 35,937 0.9383 0.00%
2019-07-22 0 1.120 1.020 1.120 - - 0 0 - 0.935 0.851 0.935 - - 0 - 0.00%
2019-07-19 0 1.120 1.070 1.120 - - 0 0 - 0.935 0.893 0.935 - - 0 - -0.88%
2019-07-18 0 1.130 1.030 1.130 - - 0 0 - 0.943 0.860 0.943 - - 0 - 0.00%
2019-07-17 0 1.130 1.060 1.140 - - 0 0 - 0.943 0.885 0.952 - - 0 - 0.00%
2019-07-16 0 1.130 1.080 1.130 1.080 1.140 5,000 5,610 1.1220 0.943 0.902 0.943 0.902 0.952 5,990 0.9366 0.00%
2019-07-15 0 1.130 1.070 1.140 1.010 1.180 635,000 689,610 1.0860 0.943 0.893 0.952 0.843 0.985 760,676 0.9066 -2.59%
2019-07-12 0 1.160 1.080 1.140 1.050 1.160 3,000 3,260 1.0867 0.968 0.902 0.952 0.877 0.968 3,594 0.9071 -3.33%
2019-07-11 0 1.200 1.150 1.170 1.150 1.280 1,488,000 1,772,080 1.1909 1.002 0.960 0.977 0.960 1.069 1,782,497 0.9942 -6.25%
2019-07-10 0 1.280 1.270 1.290 1.150 1.280 658,000 797,900 1.2126 1.069 1.060 1.077 0.960 1.069 788,228 1.0123 0.79%
2019-07-09 0 1.270 1.130 1.280 0.940 1.280 1,317,000 1,392,810 1.0576 1.060 0.943 1.069 0.785 1.069 1,577,654 0.8828 20.95%
2019-07-08 0 1.050 1.000 1.040 0.550 1.290 10,548,000 8,943,770 0.8479 0.877 0.835 0.868 0.459 1.077 12,635,605 0.7078 -17.32%
2019-07-05 0 1.270 1.240 1.270 1.230 1.270 4,739,000 5,917,100 1.2486 1.060 1.035 1.060 1.027 1.060 5,676,918 1.0423 0.79%
2019-07-04 0 1.260 1.230 1.260 1.230 1.270 973,000 1,217,770 1.2516 1.052 1.027 1.052 1.027 1.060 1,165,571 1.0448 0.80%
2019-07-03 0 1.250 1.230 1.250 1.230 1.310 1,068,000 1,351,580 1.2655 1.043 1.027 1.043 1.027 1.094 1,279,373 1.0564 -3.85%
2019-07-02 0 1.300 1.260 1.320 1.250 1.350 1,307,000 1,686,800 1.2906 1.085 1.052 1.102 1.043 1.127 1,565,675 1.0774 -3.70%
2019-06-28 0 1.350 1.340 1.350 1.280 1.350 1,351,000 1,779,300 1.3170 1.127 1.119 1.127 1.069 1.127 1,618,383 1.0994 2.27%
2019-06-27 0 1.320 1.290 1.320 1.270 1.320 1,036,000 1,355,310 1.3082 1.102 1.077 1.102 1.060 1.102 1,241,040 1.0921 0.76%
2019-06-26 0 1.310 1.280 1.310 1.280 1.340 1,210,000 1,585,300 1.3102 1.094 1.069 1.094 1.069 1.119 1,449,477 1.0937 -2.96%
2019-06-25 0 1.350 1.300 1.350 1.240 1.350 1,223,000 1,528,320 1.2496 1.127 1.085 1.127 1.035 1.127 1,465,050 1.0432 5.47%
2019-06-24 0 1.280 1.250 1.280 1.250 1.300 1,153,000 1,463,520 1.2693 1.069 1.043 1.069 1.043 1.085 1,381,196 1.0596 -1.54%
2019-06-21 0 1.300 1.270 1.300 1.270 1.310 1,027,000 1,326,960 1.2921 1.085 1.060 1.085 1.060 1.094 1,230,258 1.0786 0.00%
2019-06-20 0 1.300 1.250 1.300 1.250 1.300 1,022,000 1,305,270 1.2772 1.085 1.043 1.085 1.043 1.085 1,224,269 1.0662 1.56%
2019-06-19 0 1.280 1.260 1.280 1.250 1.300 834,000 1,067,330 1.2798 1.069 1.052 1.069 1.043 1.085 999,061 1.0683 -0.78%
2019-06-18 0 1.290 1.250 1.290 1.250 1.290 891,000 1,133,170 1.2718 1.077 1.043 1.077 1.043 1.077 1,067,342 1.0617 0.00%
2019-06-17 0 1.290 1.270 1.290 1.260 1.300 921,000 1,180,610 1.2819 1.077 1.060 1.077 1.052 1.085 1,103,279 1.0701 0.00%
2019-06-14 0 1.290 1.250 1.290 1.250 1.290 873,000 1,112,230 1.2740 1.077 1.043 1.077 1.043 1.077 1,045,780 1.0635 1.57%
2019-06-13 0 1.270 1.250 1.270 1.210 1.290 943,000 1,188,460 1.2603 1.060 1.043 1.060 1.010 1.077 1,129,634 1.0521 -0.78%
2019-06-12 0 1.280 1.260 1.280 1.270 1.300 741,000 941,810 1.2710 1.069 1.052 1.069 1.060 1.085 887,655 1.0610 -0.78%
2019-06-11 0 1.290 1.270 1.290 1.270 1.320 906,000 1,164,130 1.2849 1.077 1.060 1.077 1.060 1.102 1,085,311 1.0726 -0.77%
2019-06-10 0 1.300 1.280 1.300 1.270 1.330 1,020,000 1,323,370 1.2974 1.085 1.069 1.085 1.060 1.110 1,221,873 1.0831 0.00%
2019-06-06 0 1.300 1.270 1.300 1.230 1.310 1,073,000 1,381,160 1.2872 1.085 1.060 1.085 1.027 1.094 1,285,363 1.0745 1.56%
2019-06-05 0 1.280 1.250 1.280 1.180 1.300 1,035,000 1,274,460 1.2314 1.069 1.043 1.069 0.985 1.085 1,239,842 1.0279 0.79%
2019-06-04 0 1.270 1.250 1.270 1.240 1.320 983,000 1,256,860 1.2786 1.060 1.043 1.060 1.035 1.102 1,177,550 1.0674 -2.31%
2019-06-03 0 1.300 1.280 1.300 1.290 1.350 974,000 1,273,940 1.3079 1.085 1.069 1.085 1.077 1.127 1,166,769 1.0919 -2.26%
2019-05-31 0 1.330 1.310 1.330 1.260 1.350 959,000 1,273,430 1.3279 1.110 1.094 1.110 1.052 1.127 1,148,800 1.1085 3.91%
2019-05-30 0 1.280 1.290 1.300 1.190 1.300 971,000 1,200,090 1.2359 1.069 1.077 1.085 0.993 1.085 1,163,175 1.0317 6.67%
2019-05-29 0 1.200 1.170 1.200 1.110 1.200 1,094,000 1,277,430 1.1677 1.002 0.977 1.002 0.927 1.002 1,310,519 0.9748 3.45%
2019-05-28 0 1.160 1.140 1.150 1.080 1.160 1,085,000 1,208,640 1.1140 0.968 0.952 0.960 0.902 0.968 1,299,738 0.9299 5.45%
2019-05-27 0 1.100 1.110 1.140 1.040 1.150 1,367,000 1,461,170 1.0689 0.918 0.927 0.952 0.868 0.960 1,637,549 0.8923 -1.79%
2019-05-24 0 1.120 1.100 1.130 1.010 1.130 2,074,000 2,177,110 1.0497 0.935 0.918 0.943 0.843 0.943 2,484,475 0.8763 4.67%
2019-05-23 0 1.070 1.050 1.090 1.000 1.120 2,537,000 2,662,500 1.0495 0.893 0.877 0.910 0.835 0.935 3,039,110 0.8761 -2.73%
2019-05-22 0 1.100 1.090 1.100 1.080 1.200 2,708,000 3,071,950 1.1344 0.918 0.910 0.918 0.902 1.002 3,243,953 0.9470 -9.09%
2019-05-21 0 1.210 1.180 1.220 1.120 1.270 2,190,000 2,650,520 1.2103 1.010 0.985 1.018 0.935 1.060 2,623,433 1.0103 -4.72%
2019-05-20 0 1.270 1.250 1.270 1.230 1.280 894,000 1,114,660 1.2468 1.060 1.043 1.060 1.027 1.069 1,070,936 1.0408 0.00%
2019-05-17 0 1.270 1.260 1.270 1.250 1.300 876,000 1,119,560 1.2780 1.060 1.052 1.060 1.043 1.085 1,049,373 1.0669 -2.31%
2019-05-16 0 1.300 1.280 1.310 1.280 1.350 873,000 1,141,560 1.3076 1.085 1.069 1.094 1.069 1.127 1,045,780 1.0916 -2.99%
2019-05-15 0 1.340 1.320 1.340 1.310 1.350 894,000 1,188,330 1.3292 1.119 1.102 1.119 1.094 1.127 1,070,936 1.1096 0.00%
2019-05-14 0 1.340 1.310 1.350 1.310 1.360 1,122,000 1,503,120 1.3397 1.119 1.094 1.127 1.094 1.135 1,344,060 1.1183 0.00%
2019-05-10 0 1.340 1.310 1.340 1.300 1.350 918,000 1,219,490 1.3284 1.119 1.094 1.119 1.085 1.127 1,099,686 1.1089 0.00%
2019-05-09 0 1.340 1.310 1.340 1.300 1.370 1,046,000 1,386,640 1.3257 1.119 1.094 1.119 1.085 1.144 1,253,019 1.1066 -0.74%
2019-05-08 0 1.350 1.340 1.350 1.290 1.380 872,000 1,166,490 1.3377 1.127 1.119 1.127 1.077 1.152 1,044,582 1.1167 0.75%
2019-05-07 0 1.340 1.330 1.340 1.280 1.340 993,000 1,294,530 1.3037 1.119 1.110 1.119 1.069 1.119 1,189,529 1.0883 0.75%
2019-05-06 0 1.330 1.330 1.340 1.270 1.350 986,000 1,288,240 1.3065 1.110 1.110 1.119 1.060 1.127 1,181,144 1.0907 0.00%
2019-05-03 0 1.330 1.320 1.340 1.290 1.430 2,034,000 2,727,340 1.3409 1.110 1.102 1.119 1.077 1.194 2,436,559 1.1193 -6.99%
2019-05-02 0 1.430 1.380 1.420 1.390 1.470 878,000 1,261,340 1.4366 1.194 1.152 1.185 1.160 1.227 1,051,769 1.1993 -0.69%
2019-04-30 0 1.440 1.430 1.440 1.250 1.480 2,124,000 2,881,230 1.3565 1.202 1.194 1.202 1.043 1.235 2,544,371 1.1324 5.88%
2019-04-29 0 1.360 1.360 1.380 1.360 1.390 925,000 1,276,510 1.3800 1.135 1.135 1.152 1.135 1.160 1,108,071 1.1520 -2.16%
2019-04-26 0 1.390 1.360 1.390 1.360 1.420 1,011,000 1,396,330 1.3811 1.160 1.135 1.160 1.135 1.185 1,211,092 1.1530 -1.42%
2019-04-25 0 1.410 1.370 1.410 1.360 1.410 901,000 1,240,760 1.3771 1.177 1.144 1.177 1.135 1.177 1,079,321 1.1496 1.44%
2019-04-24 0 1.390 1.380 1.390 1.380 1.420 923,000 1,294,100 1.4021 1.160 1.152 1.160 1.152 1.185 1,105,675 1.1704 -1.42%
2019-04-23 0 1.410 1.370 1.390 1.370 1.440 1,269,000 1,779,510 1.4023 1.177 1.144 1.160 1.144 1.202 1,520,154 1.1706 -3.42%
2019-04-18 0 1.460 1.430 1.460 1.440 1.460 838,000 1,213,710 1.4483 1.219 1.194 1.219 1.202 1.219 1,003,853 1.2091 0.00%
2019-04-17 0 1.460 1.440 1.460 1.430 1.460 844,000 1,222,900 1.4489 1.219 1.202 1.219 1.194 1.219 1,011,040 1.2095 0.00%
2019-04-16 0 1.460 1.450 1.460 1.430 1.470 914,000 1,326,810 1.4517 1.219 1.210 1.219 1.194 1.227 1,094,894 1.2118 0.00%
2019-04-15 0 1.460 1.440 1.460 1.440 1.470 893,000 1,297,460 1.4529 1.219 1.202 1.219 1.202 1.227 1,069,738 1.2129 0.00%
2019-04-12 0 1.460 1.440 1.460 1.440 1.480 941,000 1,370,050 1.4560 1.219 1.202 1.219 1.202 1.235 1,127,238 1.2154 -1.35%
2019-04-11 0 1.480 1.460 1.480 1.440 1.480 859,000 1,261,090 1.4681 1.235 1.219 1.235 1.202 1.235 1,029,009 1.2255 2.07%
2019-04-10 0 1.450 1.440 1.450 1.430 1.460 791,000 1,141,110 1.4426 1.210 1.202 1.210 1.194 1.219 947,551 1.2043 0.00%
2019-04-09 0 1.450 1.430 1.450 1.430 1.470 906,132 1,308,391 1.4439 1.210 1.194 1.210 1.194 1.227 1,085,469 1.2054 0.00%
2019-04-08 0 1.450 1.430 1.460 1.440 1.480 885,000 1,295,210 1.4635 1.210 1.194 1.219 1.202 1.235 1,060,155 1.2217 -1.36%
2019-04-04 0 1.470 1.450 1.470 1.440 1.490 863,000 1,261,580 1.4619 1.227 1.210 1.227 1.202 1.244 1,033,800 1.2203 1.38%
2019-04-03 0 1.450 1.450 1.460 1.440 1.470 1,032,000 1,498,610 1.4521 1.210 1.210 1.219 1.202 1.227 1,236,248 1.2122 -0.68%
2019-04-02 0 1.460 1.440 1.460 1.450 1.470 842,000 1,227,980 1.4584 1.219 1.202 1.219 1.210 1.227 1,008,644 1.2175 0.00%
2019-04-01 0 1.460 1.450 1.460 1.440 1.480 859,000 1,255,480 1.4616 1.219 1.210 1.219 1.202 1.235 1,029,009 1.2201 -0.68%
2019-03-29 0 1.470 1.450 1.470 1.400 1.480 969,000 1,416,870 1.4622 1.227 1.210 1.227 1.169 1.235 1,160,779 1.2206 0.00%
2019-03-28 0 1.470 1.450 1.470 1.450 1.480 853,000 1,256,470 1.4730 1.227 1.210 1.227 1.210 1.235 1,021,821 1.2296 -0.68%
2019-03-27 0 1.480 1.450 1.480 1.450 1.480 963,000 1,419,250 1.4738 1.235 1.210 1.235 1.210 1.235 1,153,592 1.2303 0.00%
2019-03-26 0 1.480 1.450 1.480 1.450 1.480 811,000 1,197,590 1.4767 1.235 1.210 1.235 1.210 1.235 971,509 1.2327 0.00%
2019-03-25 0 1.480 1.460 1.480 1.460 1.500 878,000 1,302,500 1.4835 1.235 1.219 1.235 1.219 1.252 1,051,769 1.2384 -0.67%
2019-03-22 0 1.490 1.470 1.490 1.450 1.490 901,000 1,329,150 1.4752 1.244 1.227 1.244 1.210 1.244 1,079,321 1.2315 1.36%
2019-03-21 0 1.470 1.460 1.470 1.450 1.480 889,000 1,300,520 1.4629 1.227 1.219 1.227 1.210 1.235 1,064,946 1.2212 -0.68%
2019-03-20 0 1.480 1.450 1.480 1.450 1.490 873,000 1,284,310 1.4711 1.235 1.210 1.235 1.210 1.244 1,045,780 1.2281 0.00%
2019-03-19 0 1.480 1.460 1.480 1.450 1.490 860,000 1,261,160 1.4665 1.235 1.219 1.235 1.210 1.244 1,030,207 1.2242 0.00%
2019-03-18 0 1.480 1.460 1.470 1.380 1.510 1,099,000 1,618,690 1.4729 1.235 1.219 1.227 1.152 1.261 1,316,508 1.2295 -1.33%
2019-03-15 0 1.500 1.480 1.500 1.480 1.540 866,000 1,302,420 1.5039 1.252 1.235 1.252 1.235 1.286 1,037,394 1.2555 -1.32%
2019-03-14 0 1.520 1.480 1.520 1.470 1.530 906,000 1,360,340 1.5015 1.269 1.235 1.269 1.227 1.277 1,085,311 1.2534 0.00%
2019-03-13 0 1.520 1.510 1.520 1.520 1.590 917,000 1,419,820 1.5483 1.269 1.261 1.269 1.269 1.327 1,098,488 1.2925 -3.80%
2019-03-12 0 1.580 1.550 1.580 1.540 1.590 5,682,000 8,965,480 1.5779 1.319 1.294 1.319 1.286 1.327 6,806,552 1.3172 0.64%
2019-03-11 0 1.570 1.550 1.580 1.470 1.580 2,369,000 3,550,840 1.4989 1.311 1.294 1.319 1.227 1.319 2,837,860 1.2512 4.67%
2019-03-08 0 1.500 1.500 1.530 1.500 1.560 838,000 1,284,280 1.5326 1.252 1.252 1.277 1.252 1.302 1,003,853 1.2794 -3.85%
2019-03-07 0 1.560 1.550 1.560 1.540 1.590 959,000 1,502,150 1.5664 1.302 1.294 1.302 1.286 1.327 1,148,800 1.3076 -0.64%
2019-03-06 0 1.570 1.550 1.580 1.530 1.600 948,000 1,483,940 1.5653 1.311 1.294 1.319 1.277 1.336 1,135,623 1.3067 1.29%
2019-03-05 0 1.550 1.550 1.560 1.550 1.570 828,000 1,287,350 1.5548 1.294 1.294 1.302 1.294 1.311 991,873 1.2979 -1.27%
2019-03-04 0 1.570 1.550 1.570 1.520 1.570 833,000 1,295,980 1.5558 1.311 1.294 1.311 1.269 1.311 997,863 1.2988 1.29%
2019-03-01 0 1.550 1.520 1.550 1.490 1.560 855,000 1,307,020 1.5287 1.294 1.269 1.294 1.244 1.302 1,024,217 1.2761 0.65%
2019-02-28 0 1.540 1.520 1.540 1.450 1.560 1,210,000 1,806,690 1.4931 1.286 1.269 1.286 1.210 1.302 1,449,477 1.2464 3.36%
2019-02-27 0 1.490 1.450 1.490 1.430 1.490 866,000 1,268,770 1.4651 1.244 1.210 1.244 1.194 1.244 1,037,394 1.2230 2.05%
2019-02-26 0 1.460 1.450 1.470 1.450 1.500 925,000 1,365,260 1.4760 1.219 1.210 1.227 1.210 1.252 1,108,071 1.2321 -2.01%
2019-02-25 0 1.490 1.470 1.510 1.470 1.520 914,000 1,365,160 1.4936 1.244 1.227 1.261 1.227 1.269 1,094,894 1.2468 -1.32%
2019-02-22 0 1.510 1.490 1.510 1.480 1.530 938,000 1,401,710 1.4944 1.261 1.244 1.261 1.235 1.277 1,123,644 1.2475 -0.66%
2019-02-21 0 1.520 1.500 1.520 1.490 1.530 872,000 1,318,200 1.5117 1.269 1.252 1.269 1.244 1.277 1,044,582 1.2619 -0.65%
2019-02-20 0 1.530 1.510 1.530 1.470 1.530 824,000 1,242,350 1.5077 1.277 1.261 1.277 1.227 1.277 987,082 1.2586 1.32%
2019-02-19 0 1.510 1.480 1.510 1.480 1.530 833,000 1,246,720 1.4967 1.261 1.235 1.261 1.235 1.277 997,863 1.2494 -0.66%
2019-02-18 0 1.520 1.500 1.520 1.490 1.530 877,000 1,327,720 1.5139 1.269 1.252 1.269 1.244 1.277 1,050,571 1.2638 0.66%
2019-02-15 0 1.510 1.490 1.510 1.500 1.540 786,000 1,197,260 1.5232 1.261 1.244 1.261 1.252 1.286 941,561 1.2716 -0.66%
2019-02-14 0 1.520 1.510 1.520 1.500 1.540 843,000 1,277,600 1.5155 1.269 1.261 1.269 1.252 1.286 1,009,842 1.2651 -1.30%
2019-02-13 0 1.540 1.500 1.540 1.480 1.540 852,000 1,290,100 1.5142 1.286 1.252 1.286 1.235 1.286 1,020,623 1.2640 1.32%
2019-02-12 0 1.520 1.490 1.520 1.480 1.520 899,000 1,349,000 1.5006 1.269 1.244 1.269 1.235 1.269 1,076,925 1.2526 0.66%
2019-02-11 0 1.510 1.470 1.510 1.470 1.510 855,000 1,261,190 1.4751 1.261 1.227 1.261 1.227 1.261 1,024,217 1.2314 0.67%
2019-02-08 0 1.500 1.460 1.500 1.460 1.510 809,000 1,198,810 1.4818 1.252 1.219 1.252 1.219 1.261 969,113 1.2370 -1.32%
2019-02-04 0 1.520 1.480 1.520 1.460 1.530 402,000 604,770 1.5044 1.269 1.235 1.269 1.219 1.277 481,562 1.2559 0.66%
2019-02-01 0 1.510 1.470 1.510 1.470 1.540 823,000 1,235,490 1.5012 1.261 1.227 1.261 1.227 1.286 985,884 1.2532 0.00%
2019-01-31 0 1.510 1.460 1.510 1.430 1.510 721,000 1,041,470 1.4445 1.261 1.219 1.261 1.194 1.261 863,697 1.2058 4.14%
2019-01-30 0 1.450 1.440 1.450 1.450 1.470 785,000 1,141,110 1.4536 1.210 1.202 1.210 1.210 1.227 940,363 1.2135 -1.36%
2019-01-29 0 1.470 1.440 1.470 1.420 1.490 843,000 1,231,610 1.4610 1.227 1.202 1.227 1.185 1.244 1,009,842 1.2196 -1.34%
2019-01-28 0 1.490 1.480 1.490 1.480 1.510 954,000 1,418,580 1.4870 1.244 1.235 1.244 1.235 1.261 1,142,811 1.2413 -1.32%
2019-01-25 0 1.510 1.480 1.510 1.440 1.520 873,000 1,305,880 1.4959 1.261 1.235 1.261 1.202 1.269 1,045,780 1.2487 2.72%
2019-01-24 0 1.470 1.440 1.470 1.440 1.470 854,000 1,245,310 1.4582 1.227 1.202 1.227 1.202 1.227 1,023,019 1.2173 0.00%
2019-01-23 0 1.470 1.450 1.480 1.430 1.480 955,000 1,387,890 1.4533 1.227 1.210 1.235 1.194 1.235 1,144,009 1.2132 -1.34%
2019-01-22 0 1.490 1.460 1.490 1.460 1.560 953,000 1,423,150 1.4933 1.244 1.219 1.244 1.219 1.302 1,141,613 1.2466 -4.49%
2019-01-21 0 1.560 1.520 1.560 1.490 1.560 1,009,000 1,549,810 1.5360 1.302 1.269 1.302 1.244 1.302 1,208,696 1.2822 1.30%
2019-01-18 0 1.540 1.510 1.540 1.490 1.550 845,000 1,281,190 1.5162 1.286 1.261 1.286 1.244 1.294 1,012,238 1.2657 0.65%
2019-01-17 0 1.530 1.500 1.530 1.480 1.530 11,192,000 16,779,800 1.4993 1.277 1.252 1.277 1.235 1.277 13,407,062 1.2516 2.00%
2019-01-16 0 1.500 1.470 1.500 1.440 1.510 1,169,000 1,718,820 1.4703 1.252 1.227 1.252 1.202 1.261 1,400,362 1.2274 2.74%
2019-01-15 0 1.460 1.440 1.460 1.440 1.510 1,100,000 1,611,450 1.4650 1.219 1.202 1.219 1.202 1.261 1,317,706 1.2229 -0.68%
2019-01-14 0 1.470 1.450 1.470 1.440 1.470 817,000 1,192,540 1.4597 1.227 1.210 1.227 1.202 1.227 978,696 1.2185 0.00%
2019-01-11 0 1.470 1.430 1.470 1.430 1.480 1,073,000 1,552,540 1.4469 1.227 1.194 1.227 1.194 1.235 1,285,363 1.2079 1.38%
2019-01-10 0 1.450 1.430 1.460 1.410 1.460 1,115,000 1,601,100 1.4360 1.210 1.194 1.219 1.177 1.219 1,335,675 1.1987 0.69%
2019-01-09 0 1.440 1.430 1.440 1.430 1.490 985,000 1,432,300 1.4541 1.202 1.194 1.202 1.194 1.244 1,179,946 1.2139 -2.04%
2019-01-08 0 1.470 1.450 1.470 1.450 1.500 914,000 1,347,660 1.4745 1.227 1.210 1.227 1.210 1.252 1,094,894 1.2309 -2.00%
2019-01-07 0 1.500 1.470 1.480 1.470 1.590 1,154,000 1,767,820 1.5319 1.252 1.227 1.235 1.227 1.327 1,382,394 1.2788 -7.41%
2019-01-04 0 1.620 1.570 1.620 1.520 1.620 984,000 1,534,390 1.5593 1.352 1.311 1.352 1.269 1.352 1,178,748 1.3017 0.62%
2019-01-03 0 1.610 1.570 1.610 1.580 1.660 896,000 1,446,840 1.6148 1.344 1.311 1.344 1.319 1.386 1,073,332 1.3480 -3.01%
2019-01-02 0 1.660 1.590 1.660 1.540 1.700 902,000 1,453,410 1.6113 1.386 1.327 1.386 1.286 1.419 1,080,519 1.3451 -5.14%
2018-12-31 0 1.750 1.730 1.780 1.430 1.790 3,011,000 4,853,440 1.6119 1.461 1.444 1.486 1.194 1.494 3,606,921 1.3456 19.86%
2018-12-28 0 1.460 1.430 1.460 1.410 1.460 1,418,000 2,037,400 1.4368 1.219 1.194 1.219 1.177 1.219 1,698,643 1.1994 0.69%
2018-12-27 0 1.450 1.430 1.460 1.420 1.460 1,311,000 1,882,280 1.4358 1.210 1.194 1.219 1.185 1.219 1,570,466 1.1985 0.00%
2018-12-24 0 1.450 1.430 1.460 1.400 1.460 726,000 1,042,280 1.4356 1.210 1.194 1.219 1.169 1.219 869,686 1.1985 -0.68%
2018-12-21 0 1.460 1.420 1.460 1.420 1.470 942,000 1,361,470 1.4453 1.219 1.185 1.219 1.185 1.227 1,128,436 1.2065 0.00%
2018-12-20 0 1.460 1.430 1.490 1.420 1.500 963,000 1,414,670 1.4690 1.219 1.194 1.244 1.185 1.252 1,153,592 1.2263 -3.95%
2018-12-19 0 1.520 1.490 1.520 1.380 1.520 2,070,000 2,969,920 1.4347 1.269 1.244 1.269 1.152 1.269 2,479,684 1.1977 6.29%
2018-12-18 0 1.430 1.430 1.450 1.390 1.490 1,642,000 2,334,620 1.4218 1.194 1.194 1.210 1.160 1.244 1,966,976 1.1869 -2.72%
2018-12-17 0 1.470 1.480 1.490 1.440 1.530 1,078,000 1,582,880 1.4683 1.227 1.235 1.244 1.202 1.277 1,291,352 1.2258 -3.29%
2018-12-14 0 1.520 1.480 1.520 1.480 1.590 1,217,000 1,872,310 1.5385 1.269 1.235 1.269 1.235 1.327 1,457,862 1.2843 -1.30%
2018-12-13 0 1.540 1.520 1.550 1.490 1.550 886,000 1,362,490 1.5378 1.286 1.269 1.294 1.244 1.294 1,061,352 1.2837 1.32%
2018-12-12 0 1.520 1.500 1.520 1.470 1.530 888,000 1,338,640 1.5075 1.269 1.252 1.269 1.227 1.277 1,063,748 1.2584 0.66%
2018-12-11 0 1.510 1.480 1.510 1.430 1.520 908,000 1,342,600 1.4786 1.261 1.235 1.261 1.194 1.269 1,087,707 1.2343 3.42%
2018-12-10 0 1.460 1.470 1.570 1.410 1.470 1,020,000 1,467,400 1.4386 1.219 1.227 1.311 1.177 1.227 1,221,873 1.2009 0.00%
2018-12-07 0 1.460 1.420 1.460 1.400 1.460 1,192,000 1,697,390 1.4240 1.219 1.185 1.219 1.169 1.219 1,427,914 1.1887 0.00%
2018-12-06 0 1.460 1.420 1.460 1.390 1.460 1,046,000 1,486,350 1.4210 1.219 1.185 1.219 1.160 1.219 1,253,019 1.1862 2.82%
2018-12-05 0 1.420 1.420 1.430 1.410 1.450 1,104,000 1,582,060 1.4330 1.185 1.185 1.194 1.177 1.210 1,322,498 1.1963 -2.74%
2018-12-04 0 1.460 1.430 1.460 1.400 1.460 971,000 1,395,830 1.4375 1.219 1.194 1.219 1.169 1.219 1,163,175 1.2000 0.00%
2018-12-03 0 1.460 1.410 1.460 1.380 1.480 1,160,000 1,673,100 1.4423 1.219 1.177 1.219 1.152 1.235 1,389,581 1.2040 2.10%
2018-11-30 0 1.430 1.460 1.490 1.250 1.480 4,959,000 6,881,730 1.3877 1.194 1.219 1.244 1.043 1.235 5,940,459 1.1585 -2.05%
2018-11-29 0 1.460 1.420 1.460 1.430 1.460 931,000 1,345,230 1.4449 1.219 1.185 1.219 1.194 1.219 1,115,259 1.2062 -0.68%
2018-11-28 0 1.470 1.440 1.470 1.440 1.470 945,000 1,371,160 1.4510 1.227 1.202 1.227 1.202 1.227 1,132,029 1.2112 0.00%
2018-11-27 0 1.470 1.440 1.470 1.440 1.470 956,000 1,386,540 1.4504 1.227 1.202 1.227 1.202 1.227 1,145,207 1.2107 0.00%
2018-11-26 0 1.470 1.460 1.470 1.430 1.470 1,255,000 1,816,100 1.4471 1.227 1.219 1.227 1.194 1.227 1,503,383 1.2080 0.00%
2018-11-23 0 1.470 1.430 1.470 1.420 1.480 1,363,000 1,969,310 1.4448 1.227 1.194 1.227 1.185 1.235 1,632,758 1.2061 0.00%
2018-11-22 0 1.470 1.440 1.470 1.440 1.490 996,000 1,454,150 1.4600 1.227 1.202 1.227 1.202 1.244 1,193,123 1.2188 -0.68%
2018-11-21 0 1.480 1.440 1.480 1.430 1.490 959,000 1,396,180 1.4559 1.235 1.202 1.235 1.194 1.244 1,148,800 1.2153 0.00%
2018-11-20 0 1.480 1.470 1.480 1.410 1.480 1,122,000 1,612,170 1.4369 1.235 1.227 1.235 1.177 1.235 1,344,060 1.1995 0.68%
2018-11-19 0 1.470 1.440 1.470 1.440 1.480 933,000 1,367,610 1.4658 1.227 1.202 1.227 1.202 1.235 1,117,654 1.2236 0.00%
2018-11-16 0 1.470 1.430 1.470 1.430 1.470 900,000 1,310,280 1.4559 1.227 1.194 1.227 1.194 1.227 1,078,123 1.2153 0.00%
2018-11-15 0 1.470 1.460 1.480 1.390 1.500 2,198,000 3,145,920 1.4313 1.227 1.219 1.235 1.160 1.252 2,633,017 1.1948 0.00%
2018-11-14 0 1.470 1.440 1.470 1.440 1.490 934,000 1,358,380 1.4544 1.227 1.202 1.227 1.202 1.244 1,118,852 1.2141 -0.68%
2018-11-13 0 1.480 1.450 1.480 1.430 1.480 929,000 1,353,340 1.4568 1.235 1.210 1.235 1.194 1.235 1,112,863 1.2161 0.00%
2018-11-12 0 1.480 1.470 1.490 1.410 1.520 1,379,000 1,992,730 1.4451 1.235 1.227 1.244 1.177 1.269 1,651,924 1.2063 -0.67%
2018-11-09 0 1.490 1.460 1.490 1.460 1.540 1,034,000 1,537,880 1.4873 1.244 1.219 1.244 1.219 1.286 1,238,644 1.2416 -2.61%
2018-11-08 0 1.530 1.490 1.530 1.480 1.560 1,001,000 1,508,830 1.5073 1.277 1.244 1.277 1.235 1.302 1,199,113 1.2583 0.00%
2018-11-07 0 1.530 1.510 1.530 1.520 1.630 1,044,000 1,640,930 1.5718 1.277 1.261 1.277 1.269 1.361 1,250,623 1.3121 -4.97%
2018-11-06 0 1.610 1.580 1.610 1.540 1.630 1,175,000 1,838,820 1.5650 1.344 1.319 1.344 1.286 1.361 1,407,550 1.3064 -1.23%
2018-11-05 0 1.630 1.600 1.630 1.590 1.650 858,000 1,380,240 1.6087 1.361 1.336 1.361 1.327 1.377 1,027,811 1.3429 -2.98%
2018-11-02 0 1.680 1.640 1.680 1.560 1.690 1,102,000 1,778,580 1.6140 1.402 1.369 1.402 1.302 1.411 1,320,102 1.3473 4.35%
2018-11-01 0 1.610 1.580 1.610 1.580 1.700 906,000 1,465,730 1.6178 1.344 1.319 1.344 1.319 1.419 1,085,311 1.3505 -2.42%
2018-10-31 0 1.650 1.600 1.650 1.590 1.670 895,000 1,459,830 1.6311 1.377 1.336 1.377 1.327 1.394 1,072,134 1.3616 2.48%
2018-10-30 0 1.610 1.550 1.620 1.470 1.610 1,886,000 2,907,530 1.5416 1.344 1.294 1.352 1.227 1.344 2,259,267 1.2869 3.87%
2018-10-29 0 1.550 1.580 1.600 1.430 1.600 998,000 1,457,910 1.4608 1.294 1.319 1.336 1.194 1.336 1,195,519 1.2195 6.90%
2018-10-26 0 1.450 1.450 1.470 1.440 1.510 1,142,000 1,673,940 1.4658 1.210 1.210 1.227 1.202 1.261 1,368,019 1.2236 -3.97%
2018-10-25 0 1.510 1.460 1.510 1.460 1.520 1,542,000 2,275,670 1.4758 1.261 1.219 1.261 1.219 1.269 1,847,185 1.2320 0.67%
2018-10-24 0 1.500 1.480 1.510 1.470 1.560 923,000 1,398,330 1.5150 1.252 1.235 1.261 1.227 1.302 1,105,675 1.2647 -1.32%
2018-10-23 0 1.520 1.510 1.520 1.460 1.530 898,000 1,346,870 1.4999 1.269 1.261 1.269 1.219 1.277 1,075,727 1.2521 1.33%
2018-10-22 0 1.500 1.490 1.500 1.490 1.550 924,000 1,391,290 1.5057 1.252 1.244 1.252 1.244 1.294 1,106,873 1.2570 -0.66%
2018-10-19 0 1.510 1.510 1.550 1.490 1.560 926,000 1,413,040 1.5260 1.261 1.261 1.294 1.244 1.302 1,109,269 1.2738 -2.58%
2018-10-18 0 1.550 1.490 1.560 1.470 1.580 1,217,000 1,817,140 1.4931 1.294 1.244 1.302 1.227 1.319 1,457,862 1.2464 1.31%
2018-10-16 0 1.530 1.510 1.530 1.510 1.620 875,000 1,354,380 1.5479 1.277 1.261 1.277 1.261 1.352 1,048,175 1.2921 -4.38%
2018-10-15 0 1.600 1.560 1.600 1.590 1.660 801,000 1,291,080 1.6118 1.336 1.302 1.336 1.327 1.386 959,530 1.3455 0.00%
2018-10-12 0 1.600 1.600 1.660 1.510 1.750 4,009,000 6,930,810 1.7288 1.336 1.336 1.386 1.261 1.461 4,802,440 1.4432 3.23%
2018-10-11 0 1.550 1.500 1.550 1.480 1.550 1,225,000 1,848,290 1.5088 1.294 1.252 1.294 1.235 1.294 1,467,446 1.2595 0.00%
2018-10-10 0 1.550 1.530 1.550 1.530 1.600 818,000 1,273,380 1.5567 1.294 1.277 1.294 1.277 1.336 979,894 1.2995 -1.27%
2018-10-09 0 1.570 1.540 1.570 1.520 1.630 868,000 1,349,250 1.5544 1.311 1.286 1.311 1.269 1.361 1,039,790 1.2976 -1.26%
2018-10-08 0 1.590 1.570 1.590 1.500 1.630 1,390,000 2,154,030 1.5497 1.327 1.311 1.327 1.252 1.361 1,665,102 1.2936 0.63%
2018-10-05 0 1.580 1.580 1.610 1.540 1.700 1,229,000 1,975,090 1.6071 1.319 1.319 1.344 1.286 1.419 1,472,237 1.3416 -7.60%
2018-10-04 0 1.710 1.680 1.710 1.690 1.780 842,000 1,466,040 1.7411 1.427 1.402 1.427 1.411 1.486 1,008,644 1.4535 -3.93%
2018-10-03 0 1.780 1.770 1.780 1.550 1.780 905,000 1,462,560 1.6161 1.486 1.478 1.486 1.294 1.486 1,084,113 1.3491 9.20%
2018-10-02 0 1.630 1.610 1.630 1.610 1.710 838,000 1,381,940 1.6491 1.361 1.344 1.361 1.344 1.427 1,003,853 1.3766 -5.78%
2018-09-28 0 1.730 1.690 1.740 1.670 1.750 1,020,000 1,723,870 1.6901 1.444 1.411 1.453 1.394 1.461 1,221,873 1.4108 0.58%
2018-09-27 0 1.720 1.690 1.720 1.680 1.800 856,000 1,472,360 1.7200 1.436 1.411 1.436 1.402 1.503 1,025,415 1.4359 3.61%
2018-09-26 0 1.660 1.660 1.690 1.660 1.780 921,000 1,553,610 1.6869 1.386 1.386 1.411 1.386 1.486 1,103,279 1.4082 -2.35%
2018-09-24 0 1.700 1.700 1.740 1.680 1.740 859,000 1,469,750 1.7110 1.419 1.419 1.453 1.402 1.453 1,029,009 1.4283 -2.30%
2018-09-21 0 1.740 1.700 1.740 1.700 1.760 854,000 1,476,680 1.7291 1.453 1.419 1.453 1.419 1.469 1,023,019 1.4435 0.58%
2018-09-20 0 1.730 1.710 1.740 1.710 1.760 856,000 1,492,950 1.7441 1.444 1.427 1.453 1.427 1.469 1,025,415 1.4559 -1.14%
2018-09-19 0 1.750 1.730 1.750 1.680 1.760 946,000 1,649,530 1.7437 1.461 1.444 1.461 1.402 1.469 1,133,227 1.4556 2.34%
2018-09-18 0 1.710 1.680 1.710 1.660 1.800 872,000 1,498,710 1.7187 1.427 1.402 1.427 1.386 1.503 1,044,582 1.4347 0.00%
2018-09-17 0 1.710 1.710 1.720 1.670 1.780 937,000 1,589,190 1.6960 1.427 1.427 1.436 1.394 1.486 1,122,446 1.4158 -0.58%
2018-09-14 0 1.720 1.670 1.720 1.660 1.760 888,000 1,524,350 1.7166 1.436 1.394 1.436 1.386 1.469 1,063,748 1.4330 1.18%
2018-09-13 0 1.700 1.680 1.720 1.590 1.720 1,187,000 1,964,070 1.6547 1.419 1.402 1.436 1.327 1.436 1,421,925 1.3813 0.00%
2018-09-12 0 1.700 1.680 1.730 1.640 1.840 1,123,000 1,967,430 1.7519 1.419 1.402 1.444 1.369 1.536 1,345,258 1.4625 -4.49%
2018-09-11 0 1.780 1.750 1.770 1.730 1.810 731,000 1,307,280 1.7883 1.486 1.461 1.478 1.444 1.511 875,676 1.4929 1.14%
2018-09-10 0 1.760 1.730 1.780 1.760 1.800 765,000 1,363,710 1.7826 1.469 1.444 1.486 1.469 1.503 916,405 1.4881 -1.12%
2018-09-07 0 1.780 1.730 1.780 1.720 1.790 866,000 1,530,380 1.7672 1.486 1.444 1.486 1.436 1.494 1,037,394 1.4752 2.30%
2018-09-06 0 1.740 1.740 1.770 1.740 1.850 756,000 1,363,340 1.8034 1.453 1.453 1.478 1.453 1.544 905,624 1.5054 -2.25%
2018-09-05 0 1.780 1.760 1.790 1.770 1.840 766,000 1,374,770 1.7947 1.486 1.469 1.494 1.478 1.536 917,603 1.4982 -2.73%
2018-09-04 0 1.830 1.780 1.840 1.760 1.840 648,000 1,173,400 1.8108 1.528 1.486 1.536 1.469 1.536 776,249 1.5116 2.81%
2018-09-03 0 1.780 1.770 1.810 1.770 1.900 789,000 1,420,600 1.8005 1.486 1.478 1.511 1.478 1.586 945,155 1.5030 -5.32%
2018-08-31 0 1.880 1.830 1.880 1.830 1.900 842,000 1,585,840 1.8834 1.569 1.528 1.569 1.528 1.586 1,008,644 1.5722 1.62%
2018-08-30 0 1.850 1.780 1.850 1.780 1.890 1,001,000 1,841,500 1.8397 1.544 1.486 1.544 1.486 1.578 1,199,113 1.5357 -0.54%
2018-08-29 0 1.860 1.850 1.870 1.840 1.890 824,000 1,543,280 1.8729 1.553 1.544 1.561 1.536 1.578 987,082 1.5635 1.09%
2018-08-28 0 1.840 1.840 1.880 1.840 1.890 704,000 1,320,870 1.8762 1.536 1.536 1.569 1.536 1.578 843,332 1.5663 -2.13%
2018-08-27 0 1.880 1.840 1.890 1.880 1.900 681,000 1,286,910 1.8897 1.569 1.536 1.578 1.569 1.586 815,780 1.5775 -0.53%
2018-08-24 0 1.890 1.880 1.890 1.840 1.890 636,000 1,195,750 1.8801 1.578 1.569 1.578 1.536 1.578 761,874 1.5695 0.00%
2018-08-23 0 1.890 1.850 1.890 1.830 1.890 791,000 1,475,090 1.8648 1.578 1.544 1.578 1.528 1.578 947,551 1.5567 0.53%
2018-08-22 0 1.880 1.830 1.880 1.830 1.900 727,000 1,366,460 1.8796 1.569 1.528 1.569 1.528 1.586 870,884 1.5690 0.00%
2018-08-21 0 1.880 1.840 1.880 1.800 1.900 697,000 1,307,920 1.8765 1.569 1.536 1.569 1.503 1.586 834,947 1.5665 1.62%
2018-08-20 0 1.850 1.800 1.850 1.800 1.850 683,000 1,261,660 1.8472 1.544 1.503 1.544 1.503 1.544 818,176 1.5420 0.00%
2018-08-17 0 1.850 1.800 1.860 1.770 1.860 685,000 1,259,870 1.8392 1.544 1.503 1.553 1.478 1.553 820,572 1.5354 1.65%
2018-08-16 0 1.820 1.800 1.830 1.780 1.830 744,000 1,357,980 1.8252 1.519 1.503 1.528 1.486 1.528 891,249 1.5237 -0.55%
2018-08-15 0 1.830 1.790 1.850 1.730 1.870 1,015,000 1,847,080 1.8198 1.528 1.494 1.544 1.444 1.561 1,215,883 1.5191 -1.08%
2018-08-14 0 1.850 1.820 1.850 1.820 1.890 667,000 1,235,170 1.8518 1.544 1.519 1.544 1.519 1.578 799,009 1.5459 -2.12%
2018-08-13 0 1.890 1.820 1.890 1.820 1.890 769,000 1,419,370 1.8457 1.578 1.519 1.578 1.519 1.578 921,196 1.5408 0.53%
2018-08-10 0 1.880 1.860 1.880 1.800 1.910 826,000 1,533,860 1.8570 1.569 1.553 1.569 1.503 1.594 989,478 1.5502 0.53%
2018-08-09 0 1.870 1.830 1.870 1.800 1.900 661,000 1,242,130 1.8792 1.561 1.528 1.561 1.503 1.586 791,822 1.5687 -0.53%
2018-08-08 0 1.880 1.830 1.850 1.780 1.910 396,000 735,490 1.8573 1.569 1.528 1.544 1.486 1.594 474,374 1.5504 4.44%
2018-08-07 0 1.800 1.780 1.800 1.760 1.830 682,000 1,230,990 1.8050 1.503 1.486 1.503 1.469 1.528 816,978 1.5068 1.69%
2018-08-06 0 1.770 1.760 1.790 1.760 1.850 842,000 1,522,600 1.8083 1.478 1.469 1.494 1.469 1.544 1,008,644 1.5096 -1.67%
2018-08-03 0 1.800 1.760 1.810 1.760 1.850 718,000 1,296,150 1.8052 1.503 1.469 1.511 1.469 1.544 860,103 1.5070 -1.10%
2018-08-02 0 1.820 1.790 1.840 1.780 1.850 731,000 1,330,090 1.8195 1.519 1.494 1.536 1.486 1.544 875,676 1.5189 -1.09%
2018-08-01 0 1.840 1.830 1.870 1.840 1.950 748,000 1,397,580 1.8684 1.536 1.528 1.561 1.536 1.628 896,040 1.5597 -2.13%
2018-07-31 0 1.880 1.860 1.880 1.840 1.890 698,000 1,309,920 1.8767 1.569 1.553 1.569 1.536 1.578 836,145 1.5666 0.00%
2018-07-30 0 1.880 1.860 1.880 1.860 1.950 446,000 839,420 1.8821 1.569 1.553 1.569 1.553 1.628 534,270 1.5712 -1.57%
2018-07-27 0 1.910 1.870 1.910 1.870 1.950 439,000 850,450 1.9372 1.594 1.561 1.594 1.561 1.628 525,885 1.6172 1.06%
2018-07-26 0 1.890 1.860 1.890 1.830 1.960 521,000 1,012,220 1.9428 1.578 1.553 1.578 1.528 1.636 624,114 1.6219 -0.53%
2018-07-25 0 1.900 1.880 1.900 1.860 1.930 522,000 996,800 1.9096 1.586 1.569 1.586 1.553 1.611 625,312 1.5941 -1.04%
2018-07-24 0 1.920 1.900 1.920 1.820 1.920 920,000 1,718,740 1.8682 1.603 1.586 1.603 1.519 1.603 1,102,082 1.5595 2.67%
2018-07-23 0 1.870 1.810 1.870 1.730 1.890 749,000 1,376,040 1.8372 1.561 1.511 1.561 1.444 1.578 897,238 1.5336 -2.09%
2018-07-20 0 1.910 1.890 1.910 1.890 1.920 4,462,000 8,478,050 1.9001 1.594 1.578 1.594 1.578 1.603 5,345,096 1.5861 -1.04%
2018-07-19 0 1.930 1.910 1.940 1.910 1.950 383,000 743,250 1.9406 1.611 1.594 1.619 1.594 1.628 458,801 1.6200 -0.52%
2018-07-18 0 1.940 1.920 1.940 1.890 1.960 810,000 1,561,210 1.9274 1.619 1.603 1.619 1.578 1.636 970,311 1.6090 0.00%
2018-07-17 0 1.940 1.890 1.950 1.890 1.960 866,000 1,685,790 1.9466 1.619 1.578 1.628 1.578 1.636 1,037,394 1.6250 0.00%
2018-07-16 0 1.940 1.920 1.940 1.870 1.940 9,282,000 17,652,780 1.9018 1.619 1.603 1.619 1.561 1.619 11,119,045 1.5876 2.11%
2018-07-13 0 1.900 1.870 1.900 1.750 1.910 740,000 1,378,150 1.8624 1.586 1.561 1.586 1.461 1.594 886,457 1.5547 6.15%
2018-07-12 0 1.790 1.790 1.800 1.760 1.800 895,000 1,589,790 1.7763 1.494 1.494 1.503 1.469 1.503 1,072,134 1.4828 2.87%
2018-07-11 0 1.740 1.710 1.760 1.690 1.760 871,000 1,508,240 1.7316 1.453 1.427 1.469 1.411 1.469 1,043,384 1.4455 -0.57%
2018-07-10 0 1.750 1.750 1.770 1.720 1.770 939,000 1,641,620 1.7483 1.461 1.461 1.478 1.436 1.478 1,124,842 1.4594 -0.57%
2018-07-09 0 1.760 1.730 1.760 1.710 1.780 894,000 1,572,590 1.7590 1.469 1.444 1.469 1.427 1.486 1,070,936 1.4684 1.73%
2018-07-06 0 1.730 1.730 1.740 1.670 1.780 1,467,000 2,528,790 1.7238 1.444 1.444 1.453 1.394 1.486 1,757,341 1.4390 -3.35%
2018-07-05 0 1.790 1.780 1.790 1.780 1.870 911,000 1,655,790 1.8176 1.494 1.486 1.494 1.486 1.561 1,091,300 1.5173 -3.24%
2018-07-04 0 1.850 1.820 1.870 1.810 1.930 1,179,000 2,190,790 1.8582 1.544 1.519 1.561 1.511 1.611 1,412,342 1.5512 -2.12%
2018-07-03 0 1.890 1.880 1.920 1.860 1.960 979,000 1,865,580 1.9056 1.578 1.569 1.603 1.553 1.636 1,172,759 1.5908 -4.55%
2018-06-29 0 1.980 1.970 1.980 1.970 2.000 1,006,000 2,001,600 1.9897 1.653 1.645 1.653 1.645 1.670 1,205,102 1.6609 -1.00%
2018-06-28 0 2.000 1.930 2.000 1.930 2.000 841,000 1,657,990 1.9715 1.670 1.611 1.670 1.611 1.670 1,007,446 1.6457 0.00%
2018-06-27 0 2.000 1.990 2.000 1.950 2.030 991,000 1,967,050 1.9849 1.670 1.661 1.670 1.628 1.695 1,187,134 1.6570 -0.99%
2018-06-26 0 2.020 2.010 2.030 2.010 2.060 765,000 1,549,830 2.0259 1.686 1.678 1.695 1.678 1.720 916,405 1.6912 -0.98%
2018-06-25 0 2.040 2.040 2.050 2.010 2.080 802,000 1,649,500 2.0567 1.703 1.703 1.711 1.678 1.736 960,728 1.7169 0.00%
2018-06-22 0 2.040 2.010 2.050 1.980 2.060 786,000 1,599,890 2.0355 1.703 1.678 1.711 1.653 1.720 941,561 1.6992 2.00%
2018-06-21 0 2.000 2.000 2.040 1.980 2.070 731,000 1,489,890 2.0382 1.670 1.670 1.703 1.653 1.728 875,676 1.7014 -1.48%
2018-06-20 0 2.030 2.030 2.050 1.970 2.020 821,000 1,643,080 2.0013 1.695 1.695 1.711 1.645 1.686 983,488 1.6707 1.50%
2018-06-19 0 2.000 1.980 2.010 1.970 2.000 811,000 1,618,370 1.9955 1.670 1.653 1.678 1.645 1.670 971,509 1.6658 -0.99%
2018-06-15 0 2.020 2.010 2.020 2.020 2.110 869,000 1,801,090 2.0726 1.686 1.678 1.686 1.686 1.761 1,040,988 1.7302 -3.81%
2018-06-14 0 2.100 2.070 2.100 2.070 2.110 777,000 1,629,700 2.0974 1.753 1.728 1.753 1.728 1.761 930,780 1.7509 1.45%
2018-06-13 0 2.070 2.040 2.080 2.010 2.090 1,054,000 2,178,900 2.0673 1.728 1.703 1.736 1.678 1.745 1,262,602 1.7257 3.50%
2018-06-12 0 2.000 2.000 2.010 1.990 2.030 718,000 1,441,170 2.0072 1.670 1.670 1.678 1.661 1.695 860,103 1.6756 0.00%
2018-06-11 0 2.000 1.990 2.020 1.990 2.060 737,000 1,488,420 2.0196 1.670 1.661 1.686 1.661 1.720 882,863 1.6859 -1.48%
2018-06-08 0 2.030 2.010 2.030 1.990 2.110 709,000 1,443,440 2.0359 1.695 1.678 1.695 1.661 1.761 849,322 1.6995 0.50%
2018-06-07 0 2.020 2.020 2.070 2.020 2.090 744,000 1,534,700 2.0628 1.686 1.686 1.728 1.686 1.745 891,249 1.7220 -3.35%
2018-06-06 0 2.090 2.060 2.090 2.050 2.090 717,000 1,496,230 2.0868 1.745 1.720 1.745 1.711 1.745 858,905 1.7420 0.00%
2018-06-05 0 2.090 2.070 2.100 2.040 2.100 1,024,000 2,114,890 2.0653 1.745 1.728 1.753 1.703 1.753 1,226,665 1.7241 0.97%
2018-06-04 0 2.070 2.060 2.070 2.040 2.090 1,056,000 2,190,640 2.0745 1.728 1.720 1.728 1.703 1.745 1,264,998 1.7317 -0.48%
2018-06-01 0 2.080 2.030 2.090 2.000 2.080 1,120,000 2,262,820 2.0204 1.736 1.695 1.745 1.670 1.736 1,341,665 1.6866 1.96%
2018-05-31 0 2.040 2.000 2.040 1.980 2.070 1,062,000 2,169,820 2.0431 1.703 1.670 1.703 1.653 1.728 1,272,185 1.7056 2.00%
2018-05-30 0 2.000 1.990 2.000 1.960 2.010 1,063,000 2,114,710 1.9894 1.670 1.661 1.670 1.636 1.678 1,273,383 1.6607 0.50%
2018-05-29 0 1.990 1.970 1.990 1.970 2.000 1,136,000 2,250,460 1.9810 1.661 1.645 1.661 1.645 1.670 1,360,831 1.6537 0.51%
2018-05-28 0 1.980 1.980 2.010 1.970 2.020 1,160,000 2,312,690 1.9937 1.653 1.653 1.678 1.645 1.686 1,389,581 1.6643 -1.00%
2018-05-25 0 2.000 1.960 2.000 1.950 2.000 1,050,000 2,078,800 1.9798 1.670 1.636 1.670 1.628 1.670 1,257,810 1.6527 1.52%
2018-05-24 0 1.970 1.970 1.990 1.970 2.040 1,021,000 2,037,480 1.9956 1.645 1.645 1.661 1.645 1.703 1,223,071 1.6659 -4.37%
2018-05-23 0 2.060 2.060 2.070 2.020 2.070 1,088,000 2,232,500 2.0519 1.720 1.720 1.728 1.686 1.728 1,303,331 1.7129 0.00%
2018-05-21 0 2.060 2.030 2.060 1.960 2.140 1,059,000 2,176,730 2.0555 1.720 1.695 1.720 1.636 1.786 1,268,592 1.7159 4.57%
2018-05-18 0 1.970 1.970 1.980 1.960 2.010 1,299,000 2,581,950 1.9876 1.645 1.645 1.653 1.636 1.678 1,556,091 1.6593 2.07%
2018-05-17 0 1.930 1.930 1.970 1.930 1.990 1,214,000 2,401,420 1.9781 1.611 1.611 1.645 1.611 1.661 1,454,269 1.6513 -1.03%
2018-05-16 0 1.950 1.930 1.950 1.920 1.980 1,173,000 2,292,740 1.9546 1.628 1.611 1.628 1.603 1.653 1,405,154 1.6317 0.00%
2018-05-15 0 1.950 1.930 1.950 1.930 1.960 1,073,000 2,093,460 1.9510 1.628 1.611 1.628 1.611 1.636 1,285,363 1.6287 0.00%
2018-05-14 0 1.950 1.920 1.950 1.900 1.970 1,252,000 2,430,650 1.9414 1.628 1.603 1.628 1.586 1.645 1,499,789 1.6207 -1.52%
2018-05-11 0 1.980 1.950 1.980 1.950 1.990 1,056,000 2,082,460 1.9720 1.653 1.628 1.653 1.628 1.661 1,264,998 1.6462 1.54%
2018-05-10 0 1.950 1.950 1.960 1.900 1.960 1,152,000 2,240,220 1.9446 1.628 1.628 1.636 1.586 1.636 1,379,998 1.6234 2.09%
2018-05-09 0 1.910 1.910 1.940 1.860 1.990 1,064,000 2,079,920 1.9548 1.594 1.594 1.619 1.553 1.661 1,274,581 1.6318 1.60%
2018-05-08 0 1.880 1.870 1.900 1.870 1.980 1,036,000 1,984,880 1.9159 1.569 1.561 1.586 1.561 1.653 1,241,040 1.5994 -1.05%
2018-05-07 0 1.900 1.900 1.910 1.850 1.970 1,178,000 2,255,380 1.9146 1.586 1.586 1.594 1.544 1.645 1,411,144 1.5983 -3.06%
2018-05-04 0 1.960 1.900 1.980 1.910 1.990 775,000 1,525,800 1.9688 1.636 1.586 1.653 1.594 1.661 928,384 1.6435 -1.51%
2018-05-03 0 1.990 1.950 1.990 1.950 2.010 729,000 1,444,850 1.9820 1.661 1.628 1.661 1.628 1.678 873,280 1.6545 0.00%
2018-05-02 0 1.990 1.970 1.990 1.970 2.000 765,000 1,523,070 1.9909 1.661 1.645 1.661 1.645 1.670 916,405 1.6620 -0.50%
2018-04-30 0 2.000 2.000 2.010 1.940 2.000 821,000 1,630,710 1.9862 1.670 1.670 1.678 1.619 1.670 983,488 1.6581 -0.50%
2018-04-27 0 2.010 1.950 2.010 1.940 2.010 761,000 1,516,450 1.9927 1.678 1.628 1.678 1.619 1.678 911,613 1.6635 1.01%
2018-04-26 0 1.990 1.970 1.990 1.900 2.000 759,000 1,499,200 1.9752 1.661 1.645 1.661 1.586 1.670 909,217 1.6489 2.05%
2018-04-25 0 1.950 1.920 1.950 1.880 1.960 818,000 1,571,900 1.9216 1.628 1.603 1.628 1.569 1.636 979,894 1.6042 1.56%
2018-04-24 0 1.920 1.830 1.920 1.870 1.920 54,000 101,970 1.8883 1.603 1.528 1.603 1.561 1.603 64,687 1.5764 1.05%
2018-04-23 0 1.900 1.800 1.940 1.800 1.900 51,000 93,060 1.8247 1.586 1.503 1.619 1.503 1.586 61,094 1.5232 -3.06%
2018-04-20 0 1.960 1.870 1.960 - - 0 0 - 1.636 1.561 1.636 - - 0 - -0.51%
2018-04-19 0 1.970 1.870 1.970 1.870 1.970 15,000 28,720 1.9147 1.645 1.561 1.645 1.561 1.645 17,969 1.5983 1.55%
2018-04-18 0 1.940 1.860 1.950 1.860 1.940 49,000 92,100 1.8796 1.619 1.553 1.628 1.553 1.619 58,698 1.5691 -0.51%
2018-04-17 0 1.950 1.850 1.950 1.860 1.950 187,000 350,380 1.8737 1.628 1.544 1.628 1.553 1.628 224,010 1.5641 0.00%
2018-04-16 0 1.950 1.860 1.950 1.810 1.970 119,000 224,350 1.8853 1.628 1.553 1.628 1.511 1.645 142,552 1.5738 -0.51%
2018-04-13 0 1.960 1.850 1.970 1.960 1.960 2,000 3,920 1.9600 1.636 1.544 1.645 1.636 1.636 2,396 1.6362 3.16%
2018-04-12 0 1.900 1.900 1.970 1.900 1.970 127,000 248,520 1.9569 1.586 1.586 1.645 1.586 1.645 152,135 1.6335 -4.52%
2018-04-11 0 1.990 1.950 1.990 1.900 2.000 26,000 50,740 1.9515 1.661 1.628 1.661 1.586 1.670 31,146 1.6291 -1.00%
2018-04-10 0 2.010 1.950 2.030 1.950 2.010 9,000 17,780 1.9756 1.678 1.628 1.695 1.628 1.678 10,781 1.6492 1.52%
2018-04-09 0 1.980 1.930 1.980 1.930 1.980 2,000 3,910 1.9550 1.653 1.611 1.653 1.611 1.653 2,396 1.6320 0.00%
2018-04-06 0 1.980 1.810 1.980 1.970 1.980 52,000 102,640 1.9738 1.653 1.511 1.653 1.645 1.653 62,292 1.6477 0.51%
2018-04-04 0 1.970 1.930 1.970 1.920 1.990 40,000 77,650 1.9413 1.645 1.611 1.645 1.603 1.661 47,917 1.6205 0.51%
2018-04-03 0 1.960 1.960 1.980 1.910 2.020 43,000 84,020 1.9540 1.636 1.636 1.653 1.594 1.686 51,510 1.6311 -2.00%
2018-03-29 0 2.000 1.950 2.000 1.900 2.000 24,000 45,970 1.9154 1.670 1.628 1.670 1.586 1.670 28,750 1.5990 1.01%
2018-03-28 0 1.980 1.950 1.980 1.930 2.030 130,000 254,380 1.9568 1.653 1.628 1.653 1.611 1.695 155,729 1.6335 -1.49%
2018-03-27 0 2.010 1.970 2.020 1.930 2.070 127,000 249,350 1.9634 1.678 1.645 1.686 1.611 1.728 152,135 1.6390 -0.99%
2018-03-26 0 2.030 1.990 2.040 1.980 2.070 295,000 605,660 2.0531 1.695 1.661 1.703 1.653 1.728 353,385 1.7139 1.50%
2018-03-23 0 2.000 1.940 2.000 1.900 2.040 420,000 824,390 1.9628 1.670 1.619 1.670 1.586 1.703 503,124 1.6385 -0.99%
2018-03-22 0 2.020 1.960 2.020 1.920 2.060 437,000 855,140 1.9568 1.686 1.636 1.686 1.603 1.720 523,489 1.6335 0.50%
2018-03-21 0 2.010 1.980 2.010 1.980 2.030 67,000 134,090 2.0013 1.678 1.653 1.678 1.653 1.695 80,260 1.6707 -0.50%
2018-03-20 0 2.020 1.990 2.020 1.990 2.020 23,000 46,400 2.0174 1.686 1.661 1.686 1.661 1.686 27,552 1.6841 -0.49%
2018-03-19 0 2.030 1.960 2.030 1.930 2.040 48,000 97,090 2.0227 1.695 1.636 1.695 1.611 1.703 57,500 1.6885 0.00%
2018-03-16 0 2.030 1.920 2.030 1.900 2.090 298,000 586,160 1.9670 1.695 1.603 1.695 1.586 1.745 356,979 1.6420 0.00%
2018-03-15 0 2.030 1.920 2.030 1.910 2.040 553,000 1,086,530 1.9648 1.695 1.603 1.695 1.594 1.703 662,447 1.6402 2.53%
2018-03-14 0 1.980 1.930 1.980 1.950 2.040 36,000 71,640 1.9900 1.653 1.611 1.653 1.628 1.703 43,125 1.6612 0.00%
2018-03-13 0 1.980 1.970 2.000 1.970 2.140 690,000 1,379,130 1.9987 1.653 1.645 1.670 1.645 1.786 826,561 1.6685 -7.04%
2018-03-12 0 2.130 2.030 2.130 2.000 2.140 319,000 646,430 2.0264 1.778 1.695 1.778 1.670 1.786 382,135 1.6916 1.43%
2018-03-09 0 2.100 2.100 2.110 2.050 2.140 33,000 69,370 2.1021 1.753 1.753 1.761 1.711 1.786 39,531 1.7548 0.00%
2018-03-08 0 2.100 1.980 2.100 2.000 2.100 2,144,000 4,439,060 2.0705 1.753 1.653 1.753 1.670 1.753 2,568,329 1.7284 0.96%
2018-03-07 0 2.080 2.050 2.080 1.950 2.100 422,000 858,140 2.0335 1.736 1.711 1.736 1.628 1.753 505,520 1.6975 1.46%
2018-03-06 0 2.050 2.050 2.100 1.840 2.050 593,000 1,161,460 1.9586 1.711 1.711 1.753 1.536 1.711 710,363 1.6350 5.13%
2018-03-05 0 1.950 1.900 1.950 1.900 1.970 45,000 85,920 1.9093 1.628 1.586 1.628 1.586 1.645 53,906 1.5939 -1.52%
2018-03-02 0 1.980 1.940 1.980 1.930 1.980 2,000 3,910 1.9550 1.653 1.619 1.653 1.611 1.653 2,396 1.6320 0.51%
2018-03-01 0 1.970 1.910 1.970 1.930 1.990 7,000 13,620 1.9457 1.645 1.594 1.645 1.611 1.661 8,385 1.6243 -0.51%
2018-02-28 0 1.980 1.940 2.000 1.930 2.000 325,000 645,500 1.9862 1.653 1.619 1.670 1.611 1.670 389,322 1.6580 1.02%
2018-02-27 0 1.960 1.940 1.970 1.910 1.990 343,000 676,950 1.9736 1.636 1.619 1.645 1.594 1.661 410,885 1.6475 0.51%
2018-02-26 0 1.950 1.910 1.960 1.870 1.980 276,000 528,880 1.9162 1.628 1.594 1.636 1.561 1.653 330,624 1.5996 0.00%
2018-02-23 0 1.950 1.890 1.950 1.890 1.970 47,000 89,970 1.9143 1.628 1.578 1.628 1.578 1.645 56,302 1.5980 -1.02%
2018-02-22 0 1.970 1.940 1.970 1.940 1.990 29,000 57,350 1.9776 1.645 1.619 1.645 1.619 1.661 34,740 1.6509 -1.01%
2018-02-21 0 1.990 1.950 1.990 1.940 2.000 14,000 27,680 1.9771 1.661 1.628 1.661 1.619 1.670 16,771 1.6505 1.02%
2018-02-20 0 1.970 1.870 1.980 1.840 2.000 57,000 109,160 1.9151 1.645 1.561 1.653 1.536 1.670 68,281 1.5987 2.07%
2018-02-15 0 1.930 1.930 2.000 1.920 2.000 84,000 165,140 1.9660 1.611 1.611 1.670 1.603 1.670 100,625 1.6411 0.52%
2018-02-14 0 1.920 1.830 1.940 1.810 1.920 188,000 353,150 1.8785 1.603 1.528 1.619 1.511 1.603 225,208 1.5681 4.92%
2018-02-13 0 1.830 1.780 1.830 1.730 1.830 208,000 372,310 1.7900 1.528 1.486 1.528 1.444 1.528 249,166 1.4942 -0.54%
2018-02-12 0 1.840 1.700 1.840 1.620 1.840 2,312,000 3,904,200 1.6887 1.536 1.419 1.536 1.352 1.536 2,769,579 1.4097 0.00%
2018-02-09 0 1.840 1.790 1.860 1.780 2.090 3,701,000 6,862,510 1.8542 1.536 1.494 1.553 1.486 1.745 4,433,483 1.5479 -8.00%
2018-02-08 0 2.000 2.000 2.010 1.950 2.060 170,000 339,760 1.9986 1.670 1.670 1.678 1.628 1.720 203,646 1.6684 -2.44%
2018-02-07 0 2.050 2.000 2.060 2.000 2.060 27,000 54,250 2.0093 1.711 1.670 1.720 1.670 1.720 32,344 1.6773 0.00%
2018-02-06 0 2.050 2.010 2.050 2.000 2.130 309,000 627,740 2.0315 1.711 1.678 1.711 1.670 1.778 370,156 1.6959 -4.21%
2018-02-05 0 2.140 2.080 2.140 2.070 2.160 307,000 657,260 2.1409 1.786 1.736 1.786 1.728 1.803 367,760 1.7872 1.42%
2018-02-02 0 2.110 2.100 2.110 2.050 2.150 260,000 547,720 2.1066 1.761 1.753 1.761 1.711 1.795 311,458 1.7586 -0.47%
2018-02-01 0 2.120 2.050 2.120 2.110 2.130 3,000 6,360 2.1200 1.770 1.711 1.770 1.761 1.778 3,594 1.7697 -0.47%
2018-01-31 0 2.130 2.100 2.130 2.100 2.140 48,000 101,770 2.1202 1.778 1.753 1.778 1.753 1.786 57,500 1.7699 -0.93%
2018-01-30 0 2.150 2.140 2.150 2.140 2.150 528,000 1,129,960 2.1401 1.795 1.786 1.795 1.786 1.795 632,499 1.7865 0.00%
2018-01-29 0 2.150 2.100 2.150 2.130 2.170 93,000 199,160 2.1415 1.795 1.753 1.795 1.778 1.811 111,406 1.7877 -0.92%
2018-01-26 0 2.170 2.090 2.170 2.080 2.170 1,936,000 4,068,860 2.1017 1.811 1.745 1.811 1.736 1.811 2,319,163 1.7545 0.93%
2018-01-25 0 2.150 2.070 2.150 2.080 2.180 48,000 101,230 2.1090 1.795 1.728 1.795 1.736 1.820 57,500 1.7605 0.94%
2018-01-24 0 2.130 2.080 2.130 2.080 2.130 350,000 732,770 2.0936 1.778 1.736 1.778 1.736 1.778 419,270 1.7477 1.91%
2018-01-23 0 2.090 2.090 2.100 2.060 2.120 379,000 788,690 2.0810 1.745 1.745 1.753 1.720 1.770 454,010 1.7372 -0.48%
2018-01-22 0 2.100 2.080 2.100 2.070 2.150 128,000 271,560 2.1216 1.753 1.736 1.753 1.728 1.795 153,333 1.7710 -1.87%
2018-01-19 0 2.140 2.100 2.140 2.100 2.190 539,000 1,150,060 2.1337 1.786 1.753 1.786 1.753 1.828 645,676 1.7812 -1.38%
2018-01-18 0 2.170 2.120 2.180 2.060 2.280 556,000 1,202,770 2.1633 1.811 1.770 1.820 1.720 1.903 666,041 1.8059 3.83%
2018-01-17 0 2.090 2.090 2.100 2.090 2.130 104,000 218,890 2.1047 1.745 1.745 1.753 1.745 1.778 124,583 1.7570 -3.69%
2018-01-16 0 2.170 2.100 2.170 2.050 2.170 899,000 1,909,790 2.1243 1.811 1.753 1.811 1.711 1.811 1,076,925 1.7734 5.85%
2018-01-15 0 2.050 2.050 2.070 2.030 2.100 1,009,000 2,070,530 2.0521 1.711 1.711 1.728 1.695 1.753 1,208,696 1.7130 -2.38%
2018-01-12 0 2.100 2.050 2.100 2.050 2.120 2,303,000 4,789,950 2.0799 1.753 1.711 1.753 1.711 1.770 2,758,798 1.7362 0.96%
2018-01-11 0 2.080 2.060 2.080 2.050 2.100 68,000 141,180 2.0762 1.736 1.720 1.736 1.711 1.753 81,458 1.7332 1.46%
2018-01-10 0 2.050 2.050 2.090 2.050 2.110 174,000 364,560 2.0952 1.711 1.711 1.745 1.711 1.761 208,437 1.7490 0.49%
2018-01-09 0 2.040 2.040 2.100 2.040 2.100 175,000 361,050 2.0631 1.703 1.703 1.753 1.703 1.753 209,635 1.7223 -1.45%
2018-01-08 0 2.070 2.050 2.100 2.050 2.110 84,000 176,100 2.0964 1.728 1.711 1.753 1.711 1.761 100,625 1.7501 -0.48%
2018-01-05 0 2.080 2.050 2.080 2.040 2.120 566,000 1,173,290 2.0730 1.736 1.711 1.736 1.703 1.770 678,020 1.7305 0.97%
2018-01-04 0 2.060 2.050 2.060 2.040 2.140 410,000 842,390 2.0546 1.720 1.711 1.720 1.703 1.786 491,145 1.7152 -0.96%
2018-01-03 0 2.080 2.080 2.090 2.050 2.110 319,000 661,190 2.0727 1.736 1.736 1.745 1.711 1.761 382,135 1.7303 0.48%
2018-01-02 0 2.070 2.050 2.070 2.070 2.140 70,000 145,410 2.0773 1.728 1.711 1.728 1.728 1.786 83,854 1.7341 -0.96%
2017-12-29 0 2.090 2.080 2.090 2.070 2.160 211,000 443,610 2.1024 1.745 1.736 1.745 1.728 1.803 252,760 1.7551 0.00%
2017-12-28 0 2.090 2.070 2.090 2.060 2.200 795,000 1,712,980 2.1547 1.745 1.728 1.745 1.720 1.837 952,342 1.7987 -0.48%
2017-12-27 0 2.100 2.070 2.100 2.070 2.200 663,000 1,397,350 2.1076 1.753 1.728 1.753 1.728 1.837 794,217 1.7594 -2.78%
2017-12-22 0 2.160 2.160 2.170 2.040 2.210 892,000 1,892,180 2.1213 1.803 1.803 1.811 1.703 1.845 1,068,540 1.7708 -0.46%
2017-12-21 0 2.170 2.140 2.160 2.040 2.240 337,000 727,720 2.1594 1.811 1.786 1.803 1.703 1.870 403,697 1.8026 1.88%
2017-12-20 0 2.130 2.100 2.130 2.100 2.200 251,000 539,770 2.1505 1.778 1.753 1.778 1.753 1.837 300,677 1.7952 0.95%
2017-12-19 0 2.110 2.110 2.120 2.060 2.280 1,085,000 2,333,740 2.1509 1.761 1.761 1.770 1.720 1.903 1,299,738 1.7955 -2.76%
2017-12-18 0 2.170 2.140 2.170 2.110 2.280 365,000 783,830 2.1475 1.811 1.786 1.811 1.761 1.903 437,239 1.7927 -0.46%
2017-12-15 0 2.180 2.180 2.200 2.120 2.290 275,000 619,160 2.2515 1.820 1.820 1.837 1.770 1.912 329,427 1.8795 -0.91%
2017-12-14 0 2.200 2.180 2.210 2.070 2.270 416,000 913,850 2.1968 1.837 1.820 1.845 1.728 1.895 498,333 1.8338 1.38%
2017-12-13 0 2.170 2.170 2.180 2.100 2.250 1,668,000 3,642,910 2.1840 1.811 1.811 1.820 1.753 1.878 1,998,122 1.8232 -0.46%
2017-12-12 0 2.180 2.180 2.190 2.070 2.360 2,099,000 4,684,270 2.2317 1.820 1.820 1.828 1.728 1.970 2,514,423 1.8630 4.81%
2017-12-11 0 2.080 2.050 2.080 2.050 2.200 554,000 1,153,430 2.0820 1.736 1.711 1.736 1.711 1.837 663,645 1.7380 -0.95%
2017-12-08 0 2.100 2.100 2.120 2.010 2.300 1,562,000 3,292,020 2.1076 1.753 1.753 1.770 1.678 1.920 1,871,143 1.7594 -5.83%
2017-12-07 0 2.230 2.200 2.240 2.200 2.300 163,000 366,160 2.2464 1.862 1.837 1.870 1.837 1.920 195,260 1.8752 0.00%
2017-12-06 0 2.230 2.240 2.300 2.200 2.360 1,333,000 3,010,130 2.2582 1.862 1.870 1.920 1.837 1.970 1,596,820 1.8851 -6.30%
2017-12-05 0 2.380 2.350 2.380 2.320 2.420 787,000 1,849,477 2.3500 1.987 1.962 1.987 1.937 2.020 942,759 1.9618 -1.65%
2017-12-04 0 2.420 2.380 2.420 2.250 2.420 365,000 852,830 2.3365 2.020 1.987 2.020 1.878 2.020 437,239 1.9505 5.68%
2017-12-01 0 2.290 2.330 2.340 2.220 2.440 1,484,000 3,451,100 2.3255 1.912 1.945 1.953 1.853 2.037 1,777,706 1.9413 -6.53%
2017-11-30 0 2.450 2.430 2.450 2.240 2.460 686,000 1,633,430 2.3811 2.045 2.029 2.045 1.870 2.054 821,770 1.9877 4.26%
2017-11-29 0 2.350 2.310 2.350 2.250 2.360 52,000 119,660 2.3012 1.962 1.928 1.962 1.878 1.970 62,292 1.9210 0.43%
2017-11-28 0 2.340 2.310 2.340 2.200 2.350 76,000 172,760 2.2732 1.953 1.928 1.953 1.837 1.962 91,042 1.8976 1.30%
2017-11-27 0 2.310 2.320 2.340 2.250 2.410 994,000 2,299,120 2.3130 1.928 1.937 1.953 1.878 2.012 1,190,727 1.9309 -4.55%
2017-11-24 0 2.420 2.370 2.420 2.260 2.450 152,000 356,300 2.3441 2.020 1.978 2.020 1.887 2.045 182,083 1.9568 2.98%
2017-11-23 0 2.350 2.270 2.350 2.250 2.350 102,000 234,280 2.2969 1.962 1.895 1.962 1.878 1.962 122,187 1.9174 2.17%
2017-11-22 0 2.300 2.300 2.360 2.260 2.380 1,621,000 3,761,700 2.3206 1.920 1.920 1.970 1.887 1.987 1,941,820 1.9372 -2.95%
2017-11-21 0 2.370 2.370 2.390 2.300 2.400 252,000 596,460 2.3669 1.978 1.978 1.995 1.920 2.003 301,875 1.9759 -1.25%
2017-11-20 0 2.400 2.400 2.420 2.380 2.460 322,000 772,400 2.3988 2.003 2.003 2.020 1.987 2.054 385,729 2.0024 -2.44%
2017-11-17 0 2.460 2.360 2.460 2.360 2.460 813,000 1,972,170 2.4258 2.054 1.970 2.054 1.970 2.054 973,905 2.0250 0.82%
2017-11-16 0 2.440 2.420 2.440 2.390 2.460 611,000 1,485,200 2.4308 2.037 2.020 2.037 1.995 2.054 731,926 2.0292 -0.81%
2017-11-15 0 2.460 2.440 2.460 2.400 2.470 381,000 927,650 2.4348 2.054 2.037 2.054 2.003 2.062 456,406 2.0325 -1.20%
2017-11-14 0 2.490 2.440 2.490 2.380 2.500 652,000 1,585,700 2.4321 2.079 2.037 2.079 1.987 2.087 781,040 2.0302 1.63%
2017-11-13 0 2.450 2.400 2.450 2.390 2.520 902,000 2,198,470 2.4373 2.045 2.003 2.045 1.995 2.104 1,080,519 2.0346 -2.39%
2017-11-10 0 2.510 2.490 2.510 2.480 2.580 555,000 1,388,720 2.5022 2.095 2.079 2.095 2.070 2.154 664,843 2.0888 -1.95%
2017-11-09 0 2.560 2.530 2.570 2.480 2.660 2,673,000 6,936,730 2.5951 2.137 2.112 2.145 2.070 2.221 3,202,026 2.1664 4.49%
2017-11-08 0 2.450 2.450 2.460 2.330 2.480 1,371,000 3,331,580 2.4300 2.045 2.045 2.054 1.945 2.070 1,642,341 2.0286 3.81%
2017-11-07 0 2.360 2.360 2.390 2.350 2.420 237,000 564,090 2.3801 1.970 1.970 1.995 1.962 2.020 283,906 1.9869 -2.48%
2017-11-06 0 2.420 2.350 2.420 2.320 2.440 896,000 2,137,360 2.3854 2.020 1.962 2.020 1.937 2.037 1,073,332 1.9913 -0.82%
2017-11-03 0 2.440 2.360 2.440 2.260 2.440 564,000 1,320,880 2.3420 2.037 1.970 2.037 1.887 2.037 675,624 1.9551 6.55%
2017-11-02 0 2.290 2.270 2.300 2.240 2.290 644,000 1,467,390 2.2786 1.912 1.895 1.920 1.870 1.912 771,457 1.9021 -0.43%
2017-11-01 0 2.300 2.260 2.300 2.240 2.310 659,000 1,504,030 2.2823 1.920 1.887 1.920 1.870 1.928 789,426 1.9052 -0.43%
2017-10-31 0 2.310 2.280 2.350 2.250 2.350 454,000 1,036,240 2.2825 1.928 1.903 1.962 1.878 1.962 543,853 1.9054 1.32%
2017-10-30 0 2.280 2.250 2.290 2.220 2.290 310,000 702,660 2.2666 1.903 1.878 1.912 1.853 1.912 371,354 1.8922 -1.72%
2017-10-27 0 2.320 2.310 2.380 2.280 2.500 2,785,000 6,783,230 2.4356 1.937 1.928 1.987 1.903 2.087 3,336,193 2.0332 -1.69%
2017-10-26 0 2.360 2.300 2.360 2.200 2.390 906,000 2,104,500 2.3228 1.970 1.920 1.970 1.837 1.995 1,085,311 1.9391 -1.26%
2017-10-25 0 2.390 2.380 2.400 2.370 2.450 664,000 1,589,490 2.3938 1.995 1.987 2.003 1.978 2.045 795,415 1.9983 0.84%
2017-10-24 0 2.370 2.370 2.390 2.350 2.480 900,000 2,167,240 2.4080 1.978 1.978 1.995 1.962 2.070 1,078,123 2.0102 -0.42%
2017-10-23 0 2.380 2.380 2.390 2.350 2.420 805,000 1,920,390 2.3856 1.987 1.987 1.995 1.962 2.020 964,321 1.9914 -1.65%
2017-10-20 0 2.420 2.360 2.420 2.320 2.480 1,675,000 4,014,590 2.3968 2.020 1.970 2.020 1.937 2.070 2,006,507 2.0008 0.83%
2017-10-19 0 2.400 2.320 2.400 2.320 2.450 973,000 2,311,400 2.3755 2.003 1.937 2.003 1.937 2.045 1,165,571 1.9831 2.13%
2017-10-18 0 2.350 2.340 2.350 2.340 2.400 271,000 642,710 2.3716 1.962 1.953 1.962 1.953 2.003 324,635 1.9798 0.00%
2017-10-17 0 2.350 2.300 2.350 2.310 2.390 296,000 694,850 2.3475 1.962 1.920 1.962 1.928 1.995 354,583 1.9596 1.29%
2017-10-16 0 2.320 2.320 2.370 2.260 2.490 1,062,000 2,466,840 2.3228 1.937 1.937 1.978 1.887 2.079 1,272,185 1.9391 -1.69%
2017-10-13 0 2.360 2.340 2.360 2.220 2.370 2,696,000 6,280,100 2.3294 1.970 1.953 1.970 1.853 1.978 3,229,578 1.9446 4.42%
2017-10-12 0 2.260 2.260 2.340 2.250 2.340 701,000 1,607,120 2.2926 1.887 1.887 1.953 1.878 1.953 839,738 1.9138 -0.88%
2017-10-11 0 2.280 2.280 2.290 2.200 2.280 1,194,000 2,672,860 2.2386 1.903 1.903 1.912 1.837 1.903 1,430,310 1.8687 2.24%
2017-10-10 0 2.230 2.210 2.230 2.180 2.300 1,318,000 2,960,100 2.2459 1.862 1.845 1.862 1.820 1.920 1,578,852 1.8748 6.19%
2017-10-09 0 2.100 2.100 2.150 2.030 2.180 801,000 1,667,830 2.0822 1.753 1.753 1.795 1.695 1.820 959,530 1.7382 -2.33%
2017-10-06 0 2.150 2.150 2.180 2.080 2.220 1,507,000 3,263,360 2.1655 1.795 1.795 1.820 1.736 1.853 1,805,258 1.8077 -0.92%
2017-10-04 0 2.170 2.150 2.170 2.030 2.220 639,000 1,372,160 2.1474 1.811 1.795 1.811 1.695 1.853 765,468 1.7926 3.33%
2017-10-03 0 2.100 2.090 2.100 2.050 2.170 619,000 1,293,180 2.0891 1.753 1.745 1.753 1.711 1.811 741,509 1.7440 0.48%
2017-09-29 0 2.090 2.080 2.100 1.960 2.090 830,000 1,677,110 2.0206 1.745 1.736 1.753 1.636 1.745 994,269 1.6868 3.98%
2017-09-28 0 2.010 1.990 2.030 1.990 2.110 2,058,000 4,213,050 2.0472 1.678 1.661 1.695 1.661 1.761 2,465,309 1.7089 -5.19%
2017-09-27 0 2.120 2.090 2.120 1.870 2.180 2,364,000 4,830,530 2.0434 1.770 1.745 1.770 1.561 1.820 2,831,870 1.7058 12.77%
2017-09-26 0 1.880 1.850 1.860 1.890 1.900 460,000 873,000 1.8978 1.569 1.544 1.553 1.578 1.586 551,041 1.5843 -1.05%
2017-09-25 0 1.900 1.880 1.910 1.880 1.910 155,000 294,280 1.8986 1.586 1.569 1.594 1.569 1.594 185,677 1.5849 0.00%
2017-09-22 0 1.900 1.900 1.920 1.870 1.900 114,000 213,700 1.8746 1.586 1.586 1.603 1.561 1.586 136,562 1.5649 -1.04%
2017-09-21 0 1.920 1.920 1.930 1.840 1.940 1,288,000 2,435,080 1.8906 1.603 1.603 1.611 1.536 1.619 1,542,914 1.5782 6.67%
2017-09-20 0 1.800 1.800 1.820 1.750 1.820 546,000 973,220 1.7825 1.503 1.503 1.519 1.461 1.519 654,061 1.4880 2.27%
2017-09-19 0 1.760 1.730 1.760 1.700 1.760 265,000 458,000 1.7283 1.469 1.444 1.469 1.419 1.469 317,447 1.4428 1.15%
2017-09-18 0 1.740 1.730 1.740 1.730 1.750 19,000 32,920 1.7326 1.453 1.444 1.453 1.444 1.461 22,760 1.4464 0.58%
2017-09-15 0 1.730 1.720 1.750 1.730 1.730 45,000 77,850 1.7300 1.444 1.436 1.461 1.444 1.444 53,906 1.4442 0.00%
2017-09-14 0 1.730 1.720 1.740 1.720 1.730 62,000 106,800 1.7226 1.444 1.436 1.453 1.436 1.444 74,271 1.4380 0.00%
2017-09-13 0 1.730 1.730 1.750 - - 0 0 - 1.444 1.444 1.461 - - 0 - 0.00%
2017-09-12 0 1.730 1.720 1.740 1.720 1.730 65,000 112,250 1.7269 1.444 1.436 1.453 1.436 1.444 77,864 1.4416 -1.70%
2017-09-11 0 1.760 1.750 1.760 1.720 1.760 101,000 174,420 1.7269 1.469 1.461 1.469 1.436 1.469 120,989 1.4416 2.33%
2017-09-08 0 1.720 1.720 1.750 - - 0 0 - 1.436 1.436 1.461 - - 0 - 0.00%
2017-09-07 0 1.720 1.720 1.750 1.710 1.730 276,000 473,490 1.7155 1.436 1.436 1.461 1.427 1.444 330,624 1.4321 0.58%
2017-09-06 0 1.710 1.710 1.760 1.710 1.740 252,000 434,520 1.7243 1.427 1.427 1.469 1.427 1.453 301,875 1.4394 -3.39%
2017-09-05 0 1.770 1.770 1.800 1.760 1.770 134,000 236,880 1.7678 1.478 1.478 1.503 1.469 1.478 160,521 1.4757 1.72%
2017-09-04 0 1.740 1.740 1.750 1.720 1.760 220,000 385,740 1.7534 1.453 1.453 1.461 1.436 1.469 263,541 1.4637 -1.69%
2017-09-01 0 1.770 1.760 1.790 1.720 1.790 172,000 304,120 1.7681 1.478 1.469 1.494 1.436 1.494 206,041 1.4760 -1.12%
2017-08-31 0 1.790 1.740 1.790 1.720 1.790 71,000 123,410 1.7382 1.494 1.453 1.494 1.436 1.494 85,052 1.4510 0.00%
2017-08-30 0 1.790 1.740 1.790 1.720 1.790 15,000 26,300 1.7533 1.494 1.453 1.494 1.436 1.494 17,969 1.4637 1.70%
2017-08-29 0 1.760 1.760 1.800 1.760 1.800 151,000 265,840 1.7605 1.469 1.469 1.503 1.469 1.503 180,885 1.4697 0.00%
2017-08-28 0 1.760 1.760 1.810 - - 0 0 - 1.469 1.469 1.511 - - 0 - 0.00%
2017-08-25 0 1.760 1.740 1.760 1.760 1.840 273,000 498,640 1.8265 1.469 1.453 1.469 1.469 1.536 327,031 1.5247 -2.22%
2017-08-24 0 1.800 1.740 1.800 1.760 1.800 26,000 46,200 1.7769 1.503 1.453 1.503 1.469 1.503 31,146 1.4833 0.56%
2017-08-22 0 1.790 1.790 1.830 1.790 1.840 103,000 187,990 1.8251 1.494 1.494 1.528 1.494 1.536 123,385 1.5236 -2.19%
2017-08-21 0 1.830 1.790 1.830 1.740 1.830 496,000 900,330 1.8152 1.528 1.494 1.528 1.453 1.528 594,166 1.5153 1.67%
2017-08-18 0 1.800 1.760 1.800 1.740 1.820 33,000 58,910 1.7852 1.503 1.469 1.503 1.453 1.519 39,531 1.4902 0.56%
2017-08-17 0 1.790 1.790 1.810 1.790 1.830 270,000 491,850 1.8217 1.494 1.494 1.511 1.494 1.528 323,437 1.5207 -1.65%
2017-08-16 0 1.820 1.790 1.820 1.760 1.820 162,000 290,910 1.7957 1.519 1.494 1.519 1.469 1.519 194,062 1.4991 0.55%
2017-08-15 0 1.810 1.760 1.810 1.770 1.820 59,000 106,180 1.7997 1.511 1.469 1.511 1.478 1.519 70,677 1.5023 0.56%
2017-08-14 0 1.800 1.730 1.800 1.740 1.830 216,000 391,000 1.8102 1.503 1.444 1.503 1.453 1.528 258,750 1.5111 1.12%
2017-08-11 0 1.780 1.730 1.780 1.740 1.800 331,000 580,180 1.7528 1.486 1.444 1.486 1.453 1.503 396,510 1.4632 1.14%
2017-08-10 0 1.760 1.740 1.760 1.730 1.770 34,000 59,530 1.7509 1.469 1.453 1.469 1.444 1.478 40,729 1.4616 -0.56%
2017-08-09 0 1.770 1.740 1.770 1.750 1.800 129,000 226,650 1.7570 1.478 1.453 1.478 1.461 1.503 154,531 1.4667 1.14%
2017-08-08 0 1.750 1.750 1.770 1.750 1.770 96,000 169,230 1.7628 1.461 1.461 1.478 1.461 1.478 115,000 1.4716 -2.78%
2017-08-07 0 1.800 1.780 1.800 1.760 1.800 57,000 101,400 1.7789 1.503 1.486 1.503 1.469 1.503 68,281 1.4850 0.00%
2017-08-04 0 1.800 1.760 1.800 1.720 1.800 35,000 61,620 1.7606 1.503 1.469 1.503 1.436 1.503 41,927 1.4697 0.56%
2017-08-03 0 1.790 1.750 1.790 1.780 1.790 4,000 7,130 1.7825 1.494 1.461 1.494 1.486 1.494 4,792 1.4880 -0.56%
2017-08-02 0 1.800 1.760 1.800 1.720 1.820 81,000 144,130 1.7794 1.503 1.469 1.503 1.436 1.519 97,031 1.4854 0.56%
2017-08-01 0 1.790 1.770 1.790 1.720 1.800 158,000 276,520 1.7501 1.494 1.478 1.494 1.436 1.503 189,271 1.4610 1.70%
2017-07-31 0 1.760 1.830 1.850 1.730 1.850 200,000 355,900 1.7795 1.469 1.528 1.544 1.444 1.544 239,583 1.4855 -3.30%
2017-07-28 0 1.820 1.780 1.830 1.770 1.850 26,000 46,500 1.7885 1.519 1.486 1.528 1.478 1.544 31,146 1.4930 1.11%
2017-07-27 0 1.800 1.730 1.800 1.810 1.810 2,000 3,620 1.8100 1.503 1.444 1.503 1.511 1.511 2,396 1.5110 0.00%
2017-07-26 0 1.800 1.790 1.800 1.800 1.800 4,000 7,200 1.8000 1.503 1.494 1.503 1.503 1.503 4,792 1.5026 -0.55%
2017-07-25 0 1.810 1.800 1.810 1.730 1.850 140,000 248,760 1.7769 1.511 1.503 1.511 1.444 1.544 167,708 1.4833 -1.09%
2017-07-24 0 1.830 1.810 1.830 1.730 1.830 127,000 227,140 1.7885 1.528 1.511 1.528 1.444 1.528 152,135 1.4930 0.00%
2017-07-21 0 1.830 1.820 1.830 1.800 1.840 20,000 36,490 1.8245 1.528 1.519 1.528 1.503 1.536 23,958 1.5231 1.10%
2017-07-20 0 1.810 1.810 1.820 1.800 1.840 38,000 68,820 1.8111 1.511 1.511 1.519 1.503 1.536 45,521 1.5118 0.56%
2017-07-19 0 1.800 1.800 1.810 1.800 1.830 36,000 64,990 1.8053 1.503 1.503 1.511 1.503 1.528 43,125 1.5070 -1.10%
2017-07-18 0 1.820 1.780 1.820 1.800 1.820 68,000 122,620 1.8032 1.519 1.486 1.519 1.503 1.519 81,458 1.5053 1.11%
2017-07-17 0 1.800 1.800 1.820 1.790 1.840 27,000 48,680 1.8030 1.503 1.503 1.519 1.494 1.536 32,344 1.5051 -1.64%
2017-07-14 0 1.830 1.800 1.830 1.770 1.830 125,000 224,160 1.7933 1.528 1.503 1.528 1.478 1.528 149,739 1.4970 0.00%
2017-07-13 0 1.830 1.820 1.830 1.800 1.850 115,000 211,190 1.8364 1.528 1.519 1.528 1.503 1.544 137,760 1.5330 1.10%
2017-07-12 0 1.810 1.790 1.820 1.760 1.820 238,000 425,740 1.7888 1.511 1.494 1.519 1.469 1.519 285,104 1.4933 -1.09%
2017-07-11 0 1.830 1.790 1.830 1.780 1.830 382,000 693,980 1.8167 1.528 1.494 1.528 1.486 1.528 457,603 1.5166 0.55%
2017-07-10 0 1.820 1.800 1.820 1.750 1.860 243,000 434,710 1.7889 1.519 1.503 1.519 1.461 1.553 291,093 1.4934 0.55%
2017-07-07 0 1.810 1.850 1.880 1.740 1.850 533,000 933,020 1.7505 1.511 1.544 1.569 1.453 1.544 638,489 1.4613 0.56%
2017-07-06 0 1.800 1.750 1.810 1.730 1.800 179,000 316,030 1.7655 1.503 1.461 1.511 1.444 1.503 214,427 1.4738 1.69%
2017-07-05 0 1.770 1.770 1.810 1.690 1.850 1,584,000 2,825,510 1.7838 1.478 1.478 1.511 1.411 1.544 1,897,497 1.4891 -0.56%
2017-07-04 0 1.780 1.780 1.800 1.750 1.880 729,000 1,335,780 1.8323 1.486 1.486 1.503 1.461 1.569 873,280 1.5296 -1.11%
2017-07-03 0 1.800 1.800 1.830 1.780 1.860 307,000 552,900 1.8010 1.503 1.503 1.528 1.486 1.553 367,760 1.5034 0.56%
2017-06-30 0 1.790 1.780 1.790 1.730 1.830 265,000 472,080 1.7814 1.494 1.486 1.494 1.444 1.528 317,447 1.4871 0.00%
2017-06-29 0 1.790 1.750 1.790 1.730 1.840 262,000 465,250 1.7758 1.494 1.461 1.494 1.444 1.536 313,854 1.4824 3.47%
2017-06-28 0 1.730 1.730 1.760 1.710 1.800 440,000 767,810 1.7450 1.444 1.444 1.469 1.427 1.503 527,082 1.4567 -5.46%
2017-06-27 0 1.830 1.770 1.830 1.730 1.870 684,000 1,239,170 1.8117 1.528 1.478 1.528 1.444 1.561 819,374 1.5123 -2.14%
2017-06-26 0 1.870 1.870 1.910 1.850 1.910 388,000 722,890 1.8631 1.561 1.561 1.594 1.544 1.594 464,791 1.5553 -0.53%
2017-06-23 0 1.880 1.880 1.910 1.870 1.930 316,000 599,710 1.8978 1.569 1.569 1.594 1.561 1.611 378,541 1.5843 -2.08%
2017-06-22 0 1.920 1.920 1.940 1.910 1.960 303,000 582,800 1.9234 1.603 1.603 1.619 1.594 1.636 362,968 1.6057 -3.03%
2017-06-21 0 1.980 1.950 1.980 1.900 2.040 437,000 860,220 1.9685 1.653 1.628 1.653 1.586 1.703 523,489 1.6432 -1.00%
2017-06-20 0 2.000 2.000 2.030 1.980 2.040 1,648,000 3,313,160 2.0104 1.670 1.670 1.695 1.653 1.703 1,974,164 1.6783 -1.48%
2017-06-19 0 2.030 2.030 2.060 2.030 2.060 364,000 742,810 2.0407 1.695 1.695 1.720 1.695 1.720 436,041 1.7035 -1.46%
2017-06-16 0 2.060 2.060 2.100 2.050 2.080 163,000 336,880 2.0667 1.720 1.720 1.753 1.711 1.736 195,260 1.7253 0.49%
2017-06-15 0 2.050 2.040 2.090 2.010 2.240 540,000 1,170,750 2.1681 1.711 1.703 1.745 1.678 1.870 646,874 1.8099 0.99%
2017-06-14 0 2.030 2.030 2.070 2.030 2.060 156,000 319,130 2.0457 1.695 1.695 1.728 1.695 1.720 186,875 1.7077 -0.49%
2017-06-13 0 2.040 2.040 2.080 2.030 2.070 183,000 374,330 2.0455 1.703 1.703 1.736 1.695 1.728 219,218 1.7076 -1.45%
2017-06-12 0 2.070 2.070 2.130 2.060 2.140 396,000 831,410 2.0995 1.728 1.728 1.778 1.720 1.786 474,374 1.7526 -1.90%
2017-06-09 0 2.110 2.110 2.120 2.080 2.130 174,000 366,910 2.1087 1.761 1.761 1.770 1.736 1.778 208,437 1.7603 0.96%
2017-06-08 0 2.090 2.090 2.180 2.060 2.260 870,000 1,910,990 2.1965 1.745 1.745 1.820 1.720 1.887 1,042,186 1.8336 0.48%
2017-06-07 0 2.080 2.080 2.120 2.080 2.100 20,000 41,910 2.0955 1.736 1.736 1.770 1.736 1.753 23,958 1.7493 0.00%
2017-06-06 0 2.080 2.080 2.110 2.040 2.270 930,000 2,032,070 2.1850 1.736 1.736 1.761 1.703 1.895 1,114,061 1.8240 0.48%
2017-06-05 0 2.070 2.020 2.040 2.030 2.120 671,000 1,380,120 2.0568 1.728 1.686 1.703 1.695 1.770 803,801 1.7170 -0.48%
2017-06-02 0 2.080 2.050 2.080 2.080 2.080 1,000 2,080 2.0800 1.736 1.711 1.736 1.736 1.736 1,198 1.7364 0.00%
2017-06-01 0 2.080 2.050 2.080 2.020 2.120 257,000 533,260 2.0749 1.736 1.711 1.736 1.686 1.770 307,864 1.7321 2.97%
2017-05-31 0 2.020 1.950 2.020 1.950 2.280 2,084,000 4,387,090 2.1051 1.686 1.628 1.686 1.628 1.903 2,496,454 1.7573 -3.81%
2017-05-29 0 2.100 2.050 2.100 2.040 2.140 146,000 302,760 2.0737 1.753 1.711 1.753 1.703 1.786 174,896 1.7311 0.96%
2017-05-26 0 2.080 2.080 2.130 2.080 2.140 159,000 337,470 2.1225 1.736 1.736 1.778 1.736 1.786 190,468 1.7718 -1.42%
2017-05-25 0 2.110 2.110 2.120 2.040 2.300 804,000 1,759,830 2.1888 1.761 1.761 1.770 1.703 1.920 963,123 1.8272 2.43%
2017-05-24 0 2.060 2.060 2.090 2.060 2.060 24,000 49,440 2.0600 1.720 1.720 1.745 1.720 1.720 28,750 1.7197 0.00%
2017-05-23 0 2.060 2.060 2.120 2.060 2.170 721,000 1,520,980 2.1095 1.720 1.720 1.770 1.720 1.811 863,697 1.7610 -5.94%
2017-05-22 0 2.190 2.170 2.190 2.160 2.190 449,000 979,060 2.1805 1.828 1.811 1.828 1.803 1.828 537,864 1.8203 1.39%
2017-05-19 0 2.160 2.150 2.160 2.130 2.200 349,000 756,220 2.1668 1.803 1.795 1.803 1.778 1.837 418,072 1.8088 0.93%
2017-05-18 0 2.140 2.130 2.140 2.090 2.220 1,461,000 3,151,910 2.1574 1.786 1.778 1.786 1.745 1.853 1,750,153 1.8009 2.39%
2017-05-17 0 2.090 2.080 2.110 2.080 2.120 930,000 1,958,250 2.1056 1.745 1.736 1.761 1.736 1.770 1,114,061 1.7578 -0.95%
2017-05-16 0 2.110 2.100 2.110 2.030 2.110 750,000 1,561,870 2.0825 1.761 1.753 1.761 1.695 1.761 898,436 1.7384 3.43%
2017-05-15 0 2.040 1.990 2.050 1.970 2.150 357,000 759,850 2.1284 1.703 1.661 1.711 1.645 1.795 427,656 1.7768 -0.49%
2017-05-12 0 2.050 1.970 2.050 1.910 2.060 1,189,000 2,385,880 2.0066 1.711 1.645 1.711 1.594 1.720 1,424,321 1.6751 6.22%
2017-05-11 0 1.930 1.930 1.950 1.860 2.010 905,000 1,757,010 1.9414 1.611 1.611 1.628 1.553 1.678 1,084,113 1.6207 3.76%
2017-05-10 0 1.860 1.850 1.860 1.850 1.930 1,068,000 2,012,980 1.8848 1.553 1.544 1.553 1.544 1.611 1,279,373 1.5734 -5.10%
2017-05-09 0 1.960 1.940 1.960 1.930 2.060 1,142,000 2,259,630 1.9787 1.636 1.619 1.636 1.611 1.720 1,368,019 1.6518 -4.85%
2017-05-08 0 2.060 2.010 2.060 2.010 2.110 265,000 549,270 2.0727 1.720 1.678 1.720 1.678 1.761 317,447 1.7303 -0.96%
2017-05-05 0 2.080 2.070 2.080 2.070 2.090 120,000 248,800 2.0733 1.736 1.728 1.736 1.728 1.745 143,750 1.7308 -0.48%
2017-05-04 0 2.090 2.070 2.090 2.050 2.100 170,000 352,860 2.0756 1.745 1.728 1.745 1.711 1.753 203,646 1.7327 0.48%
2017-05-02 0 2.080 2.040 2.080 2.040 2.100 1,261,000 2,588,640 2.0528 1.736 1.703 1.736 1.703 1.753 1,510,571 1.7137 1.46%
2017-04-28 0 2.050 2.040 2.050 2.040 2.120 599,000 1,252,500 2.0910 1.711 1.703 1.711 1.703 1.770 717,551 1.7455 -3.30%
2017-04-27 0 2.120 2.090 2.120 2.040 2.150 1,897,000 4,000,780 2.1090 1.770 1.745 1.770 1.703 1.795 2,272,444 1.7606 3.41%
2017-04-26 0 2.050 2.040 2.050 2.010 2.190 1,212,000 2,505,885 2.0676 1.711 1.703 1.711 1.678 1.828 1,451,873 1.7260 -5.09%
2017-04-25 0 2.160 2.130 2.160 2.110 2.220 3,197,000 6,892,310 2.1559 1.803 1.778 1.803 1.761 1.853 3,829,733 1.7997 1.89%
2017-04-24 0 2.120 2.120 2.140 2.020 2.250 4,051,000 8,742,520 2.1581 1.770 1.770 1.786 1.686 1.878 4,852,753 1.8016 6.00%
2017-04-21 0 2.000 1.980 2.000 1.980 2.020 763,000 1,529,100 2.0041 1.670 1.653 1.670 1.653 1.686 914,009 1.6730 0.00%
2017-04-20 0 2.000 1.980 2.000 1.970 2.030 1,277,000 2,547,220 1.9947 1.670 1.653 1.670 1.645 1.695 1,529,737 1.6651 0.50%
2017-04-19 0 1.990 1.980 1.990 1.960 2.020 1,301,000 2,584,390 1.9865 1.661 1.653 1.661 1.636 1.686 1,558,487 1.6583 -0.50%
2017-04-18 0 2.000 1.970 2.000 1.900 2.050 3,350,000 6,665,380 1.9897 1.670 1.645 1.670 1.586 1.711 4,013,014 1.6609 5.26%
2017-04-13 0 1.900 1.900 1.910 1.870 1.980 1,680,000 3,235,570 1.9259 1.586 1.586 1.594 1.561 1.653 2,012,497 1.6077 0.00%
2017-04-12 0 1.900 1.890 1.930 1.870 1.920 2,306,000 4,368,760 1.8945 1.586 1.578 1.611 1.561 1.603 2,762,391 1.5815 2.15%
2017-04-11 0 1.860 1.860 1.870 1.820 1.910 2,620,000 4,893,360 1.8677 1.553 1.553 1.561 1.519 1.594 3,138,537 1.5591 -1.59%
2017-04-10 0 1.890 1.830 1.850 1.640 1.940 9,270,000 17,130,480 1.8479 1.578 1.528 1.544 1.369 1.619 11,104,670 1.5426 15.24%
2017-04-07 0 1.640 1.630 1.650 1.620 1.650 443,000 723,880 1.6340 1.369 1.361 1.377 1.352 1.377 530,676 1.3641 0.61%
2017-04-06 0 1.630 1.630 1.650 1.610 1.650 216,000 355,920 1.6478 1.361 1.361 1.377 1.344 1.377 258,750 1.3755 0.62%
2017-04-05 0 1.620 1.620 1.630 1.600 1.670 503,000 824,500 1.6392 1.352 1.352 1.361 1.336 1.394 602,551 1.3683 0.00%
2017-04-03 0 1.620 1.630 1.640 1.590 1.710 1,825,000 2,985,900 1.6361 1.352 1.361 1.369 1.327 1.427 2,186,194 1.3658 -2.41%
2017-03-31 0 1.660 1.670 1.700 1.660 1.740 1,746,000 2,969,520 1.7008 1.386 1.394 1.419 1.386 1.453 2,091,559 1.4198 -1.19%
2017-03-30 0 1.680 1.680 1.690 1.660 1.700 540,000 909,060 1.6834 1.402 1.402 1.411 1.386 1.419 646,874 1.4053 -1.18%
2017-03-29 0 1.700 1.700 1.710 1.680 1.720 469,000 799,700 1.7051 1.419 1.419 1.427 1.402 1.436 561,822 1.4234 2.41%
2017-03-28 0 1.660 1.660 1.680 1.650 1.710 908,000 1,532,010 1.6872 1.386 1.386 1.402 1.377 1.427 1,087,707 1.4085 -1.78%
2017-03-27 0 1.690 1.690 1.700 1.680 1.750 701,000 1,206,460 1.7211 1.411 1.411 1.419 1.402 1.461 839,738 1.4367 -3.43%
2017-03-24 0 1.750 1.740 1.750 1.740 1.750 365,000 638,520 1.7494 1.461 1.453 1.461 1.453 1.461 437,239 1.4603 0.57%
2017-03-23 0 1.740 1.730 1.740 1.730 1.770 1,014,000 1,775,070 1.7506 1.453 1.444 1.453 1.444 1.478 1,214,686 1.4613 -1.14%
2017-03-22 0 1.760 1.750 1.760 1.720 1.770 1,931,000 3,385,120 1.7530 1.469 1.461 1.469 1.436 1.478 2,313,173 1.4634 0.57%
2017-03-21 0 1.750 1.740 1.760 1.720 1.840 2,402,000 4,237,650 1.7642 1.461 1.453 1.469 1.436 1.536 2,877,391 1.4727 -2.78%
2017-03-20 0 1.800 1.800 1.810 1.660 1.800 2,803,000 4,821,610 1.7202 1.503 1.503 1.511 1.386 1.503 3,357,755 1.4360 8.43%
2017-03-17 0 1.660 1.660 1.670 1.660 1.720 170,000 284,680 1.6746 1.386 1.386 1.394 1.386 1.436 203,646 1.3979 0.00%
2017-03-16 0 1.660 1.650 1.680 1.630 1.700 885,000 1,469,970 1.6610 1.386 1.377 1.402 1.361 1.419 1,060,155 1.3866 1.22%
2017-03-15 0 1.640 1.640 1.650 1.630 1.650 192,000 315,230 1.6418 1.369 1.369 1.377 1.361 1.377 230,000 1.3706 0.00%
2017-03-14 0 1.640 1.630 1.640 1.620 1.670 782,000 1,281,580 1.6388 1.369 1.361 1.369 1.352 1.394 936,769 1.3681 -1.80%
2017-03-13 0 1.670 1.660 1.670 1.650 1.680 543,000 902,610 1.6623 1.394 1.386 1.394 1.377 1.402 650,468 1.3876 -0.60%
2017-03-10 0 1.680 1.670 1.680 1.670 1.680 222,000 372,340 1.6772 1.402 1.394 1.402 1.394 1.402 265,937 1.4001 -1.18%
2017-03-09 0 1.700 1.690 1.700 1.690 1.700 122,000 206,890 1.6958 1.419 1.411 1.419 1.411 1.419 146,146 1.4156 0.00%
2017-03-08 0 1.700 1.690 1.700 1.690 1.710 369,000 626,230 1.6971 1.419 1.411 1.419 1.411 1.427 442,031 1.4167 0.00%
2017-03-07 0 1.700 1.700 1.710 1.700 1.700 110,000 187,000 1.7000 1.419 1.419 1.427 1.419 1.419 131,771 1.4191 0.00%
2017-03-06 0 1.700 1.690 1.700 1.690 1.730 340,000 579,510 1.7044 1.419 1.411 1.419 1.411 1.444 407,291 1.4228 -0.58%
2017-03-03 0 1.710 1.710 1.740 1.710 1.750 450,000 774,530 1.7212 1.427 1.427 1.453 1.427 1.461 539,062 1.4368 -0.58%
2017-03-02 0 1.720 1.720 1.730 1.710 1.750 450,000 778,440 1.7299 1.436 1.436 1.444 1.427 1.461 539,062 1.4441 -0.58%
2017-03-01 0 1.730 1.730 1.740 1.730 1.750 4,962,000 8,363,490 1.6855 1.444 1.444 1.453 1.444 1.461 5,944,053 1.4070 -1.14%
2017-02-28 0 1.750 1.740 1.750 1.730 1.770 771,000 1,346,620 1.7466 1.461 1.453 1.461 1.444 1.478 923,592 1.4580 -0.57%
2017-02-27 0 1.760 1.750 1.760 1.740 1.770 629,000 1,100,730 1.7500 1.469 1.461 1.469 1.453 1.478 753,488 1.4608 0.00%
2017-02-24 0 1.760 1.760 1.780 1.750 1.790 426,000 756,520 1.7759 1.469 1.469 1.486 1.461 1.494 510,312 1.4825 -1.12%
2017-02-23 0 1.780 1.780 1.800 1.750 1.800 554,000 983,380 1.7751 1.486 1.486 1.503 1.461 1.503 663,645 1.4818 -0.56%
2017-02-22 0 1.790 1.790 1.820 1.780 1.850 439,000 799,350 1.8208 1.494 1.494 1.519 1.486 1.544 525,885 1.5200 0.56%
2017-02-21 0 1.780 1.780 1.790 1.780 1.790 779,000 1,391,340 1.7861 1.486 1.486 1.494 1.486 1.494 933,176 1.4910 -1.11%
2017-02-20 0 1.800 1.800 1.820 1.800 1.810 113,000 204,320 1.8081 1.503 1.503 1.519 1.503 1.511 135,364 1.5094 -0.55%
2017-02-17 0 1.810 1.810 1.820 1.790 1.820 266,000 479,900 1.8041 1.511 1.511 1.519 1.494 1.519 318,645 1.5061 -0.55%
2017-02-16 0 1.820 1.820 1.830 1.810 1.840 316,000 576,950 1.8258 1.519 1.519 1.528 1.511 1.536 378,541 1.5241 0.00%
2017-02-15 0 1.820 1.820 1.840 1.820 1.840 364,000 667,450 1.8337 1.519 1.519 1.536 1.519 1.536 436,041 1.5307 -1.09%
2017-02-14 0 1.840 1.830 1.860 1.780 1.900 1,280,000 2,345,340 1.8323 1.536 1.528 1.553 1.486 1.586 1,533,331 1.5296 0.55%
2017-02-13 0 1.830 1.830 1.840 1.820 1.880 451,000 830,770 1.8421 1.528 1.528 1.536 1.519 1.569 540,260 1.5377 -1.08%
2017-02-10 0 1.850 1.830 1.850 1.830 1.860 219,000 403,400 1.8420 1.544 1.528 1.544 1.528 1.553 262,343 1.5377 1.09%
2017-02-09 0 1.830 1.830 1.850 1.830 1.880 523,000 964,570 1.8443 1.528 1.528 1.544 1.528 1.569 626,509 1.5396 -1.61%
2017-02-08 0 1.860 1.840 1.860 1.830 1.860 125,000 231,080 1.8486 1.553 1.536 1.553 1.528 1.553 149,739 1.5432 1.64%
2017-02-07 0 1.830 1.830 1.850 1.830 1.850 83,000 152,630 1.8389 1.528 1.528 1.544 1.528 1.544 99,427 1.5351 0.00%
2017-02-06 0 1.830 1.810 1.860 1.810 1.860 226,000 419,050 1.8542 1.528 1.511 1.553 1.511 1.553 270,729 1.5479 -1.61%
2017-02-03 0 1.860 1.850 1.880 1.790 1.860 160,000 291,160 1.8198 1.553 1.544 1.569 1.494 1.553 191,666 1.5191 0.54%
2017-02-02 0 1.850 1.850 1.900 1.830 1.870 125,000 232,530 1.8602 1.544 1.544 1.586 1.528 1.561 149,739 1.5529 -1.60%
2017-02-01 0 1.880 1.870 1.890 1.850 1.920 233,000 433,960 1.8625 1.569 1.561 1.578 1.544 1.603 279,114 1.5548 -1.57%
2017-01-27 0 1.910 1.910 1.920 1.870 1.940 114,000 218,780 1.9191 1.594 1.594 1.603 1.561 1.619 136,562 1.6021 1.60%
2017-01-26 0 1.880 1.880 1.900 1.880 1.910 227,000 431,000 1.8987 1.569 1.569 1.586 1.569 1.594 271,927 1.5850 -0.53%
2017-01-25 0 1.890 1.890 1.900 1.860 1.900 119,000 222,830 1.8725 1.578 1.578 1.586 1.553 1.586 142,552 1.5632 0.00%
2017-01-24 0 1.890 1.890 1.900 1.880 1.960 518,000 994,790 1.9204 1.578 1.578 1.586 1.569 1.636 620,520 1.6032 -2.07%
2017-01-23 0 1.930 1.930 1.950 1.820 1.970 1,232,000 2,328,810 1.8903 1.611 1.611 1.628 1.519 1.645 1,475,831 1.5780 1.05%
2017-01-20 0 1.910 1.910 1.920 1.730 1.940 3,253,000 6,143,320 1.8885 1.594 1.594 1.603 1.444 1.619 3,896,817 1.5765 11.05%
2017-01-19 0 1.720 1.710 1.720 1.710 1.740 187,000 321,830 1.7210 1.436 1.427 1.436 1.427 1.453 224,010 1.4367 -1.15%
2017-01-18 0 1.740 1.730 1.750 1.700 1.760 194,000 337,490 1.7396 1.453 1.444 1.461 1.419 1.469 232,395 1.4522 1.16%
2017-01-17 0 1.720 1.700 1.720 1.680 1.740 162,000 273,660 1.6893 1.436 1.419 1.436 1.402 1.453 194,062 1.4102 1.18%
2017-01-16 0 1.700 1.690 1.700 1.690 1.720 358,000 610,310 1.7048 1.419 1.411 1.419 1.411 1.436 428,853 1.4231 -1.16%
2017-01-13 0 1.720 1.710 1.720 1.710 1.770 110,000 191,000 1.7364 1.436 1.427 1.436 1.427 1.478 131,771 1.4495 0.58%
2017-01-12 0 1.710 1.710 1.720 1.710 1.780 673,000 1,165,830 1.7323 1.427 1.427 1.436 1.427 1.486 806,197 1.4461 -3.93%
2017-01-11 0 1.780 1.770 1.780 1.740 1.800 553,000 980,490 1.7730 1.486 1.478 1.486 1.453 1.503 662,447 1.4801 -2.73%
2017-01-10 0 1.830 1.810 1.830 1.790 1.850 159,000 288,590 1.8150 1.528 1.511 1.528 1.494 1.544 190,468 1.5152 -1.08%
2017-01-09 0 1.850 1.830 1.850 1.830 1.870 30,000 55,230 1.8410 1.544 1.528 1.544 1.528 1.561 35,937 1.5368 -1.60%
2017-01-06 0 1.880 1.860 1.880 1.880 1.880 5,000 9,400 1.8800 1.569 1.553 1.569 1.569 1.569 5,990 1.5694 0.00%
2017-01-05 0 1.880 1.870 1.880 1.860 1.920 99,000 184,990 1.8686 1.569 1.561 1.569 1.553 1.603 118,594 1.5599 1.08%
2017-01-04 0 1.860 1.860 1.880 1.850 1.880 23,000 42,790 1.8604 1.553 1.553 1.569 1.544 1.569 27,552 1.5531 -0.53%
2017-01-03 0 1.870 1.870 1.900 1.850 1.960 281,000 526,980 1.8754 1.561 1.561 1.586 1.544 1.636 336,614 1.5655 -4.59%
2016-12-30 0 1.960 1.950 1.960 1.830 1.960 2,244,000 4,318,610 1.9245 1.636 1.628 1.636 1.528 1.636 2,688,121 1.6066 5.95%
2016-12-29 0 1.850 1.820 1.850 1.770 1.870 1,138,000 2,096,340 1.8421 1.544 1.519 1.544 1.478 1.561 1,363,227 1.5378 1.65%
2016-12-28 0 1.820 1.780 1.820 1.720 1.820 799,000 1,418,360 1.7752 1.519 1.486 1.519 1.436 1.519 957,134 1.4819 5.20%
2016-12-23 0 1.730 1.690 1.730 1.580 1.750 351,000 602,780 1.7173 1.444 1.411 1.444 1.319 1.461 420,468 1.4336 -0.57%
2016-12-22 0 1.740 1.740 1.750 1.700 1.750 383,000 663,180 1.7315 1.453 1.453 1.461 1.419 1.461 458,801 1.4455 1.16%
2016-12-21 0 1.720 1.710 1.730 1.660 1.730 646,000 1,100,660 1.7038 1.436 1.427 1.444 1.386 1.444 773,853 1.4223 2.99%
2016-12-20 0 1.670 1.650 1.670 1.640 1.720 281,000 475,130 1.6909 1.394 1.377 1.394 1.369 1.436 336,614 1.4115 2.45%
2016-12-19 0 1.630 1.690 1.710 1.620 1.700 575,000 955,440 1.6616 1.361 1.411 1.427 1.352 1.419 688,801 1.3871 -1.21%
2016-12-16 0 1.650 1.640 1.650 1.610 1.650 294,000 480,490 1.6343 1.377 1.369 1.377 1.344 1.377 352,187 1.3643 0.00%
2016-12-15 0 1.650 1.650 1.660 1.640 1.680 252,000 418,470 1.6606 1.377 1.377 1.386 1.369 1.402 301,875 1.3862 0.61%
2016-12-14 0 1.640 1.640 1.650 1.630 1.740 1,489,000 2,487,740 1.6707 1.369 1.369 1.377 1.361 1.453 1,783,695 1.3947 -5.75%
2016-12-13 0 1.740 1.720 1.740 1.690 1.820 1,590,000 2,762,380 1.7373 1.453 1.436 1.453 1.411 1.519 1,904,684 1.4503 -2.79%
2016-12-12 0 1.790 1.780 1.800 1.750 1.850 925,000 1,672,120 1.8077 1.494 1.486 1.503 1.461 1.544 1,108,071 1.5090 -3.76%
2016-12-09 0 1.860 1.850 1.860 1.830 1.880 391,000 725,180 1.8547 1.553 1.544 1.553 1.528 1.569 468,385 1.5483 0.54%
2016-12-08 0 1.850 1.850 1.860 1.850 1.910 566,000 1,061,190 1.8749 1.544 1.544 1.553 1.544 1.594 678,020 1.5651 -2.12%
2016-12-07 0 1.890 1.880 1.890 1.880 1.940 2,126,000 4,065,380 1.9122 1.578 1.569 1.578 1.569 1.619 2,546,767 1.5963 1.61%
2016-12-06 0 1.860 1.860 1.870 1.850 1.890 717,000 1,342,580 1.8725 1.553 1.553 1.561 1.544 1.578 858,905 1.5631 0.54%
2016-12-05 0 1.850 1.850 1.870 1.820 1.920 268,000 499,290 1.8630 1.544 1.544 1.561 1.519 1.603 321,041 1.5552 1.65%
2016-12-02 0 1.820 1.820 1.830 1.810 1.840 317,000 577,160 1.8207 1.519 1.519 1.528 1.511 1.536 379,739 1.5199 -0.55%
2016-12-01 0 1.830 1.830 1.840 1.830 1.870 548,000 1,012,340 1.8473 1.528 1.528 1.536 1.528 1.561 656,457 1.5421 -2.66%
2016-11-30 0 1.880 1.850 1.900 1.850 1.900 734,000 1,369,310 1.8655 1.569 1.544 1.586 1.544 1.586 879,269 1.5573 0.53%
2016-11-29 0 1.870 1.850 1.880 1.840 1.910 465,000 866,970 1.8645 1.561 1.544 1.569 1.536 1.594 557,030 1.5564 -2.09%
2016-11-28 0 1.910 1.890 1.910 1.880 2.000 689,000 1,338,840 1.9432 1.594 1.578 1.594 1.569 1.670 825,363 1.6221 1.60%
2016-11-25 0 1.880 1.880 1.900 1.880 1.900 64,000 121,180 1.8934 1.569 1.569 1.586 1.569 1.586 76,667 1.5806 0.00%
2016-11-24 0 1.880 1.850 1.900 1.850 1.900 180,000 336,730 1.8707 1.569 1.544 1.586 1.544 1.586 215,625 1.5616 0.00%
2016-11-23 0 1.880 1.860 1.880 1.820 1.900 160,000 300,620 1.8789 1.569 1.553 1.569 1.519 1.586 191,666 1.5685 0.00%
2016-11-22 0 1.880 1.880 1.890 1.870 1.920 103,000 194,130 1.8848 1.569 1.569 1.578 1.561 1.603 123,385 1.5734 -2.59%
2016-11-21 0 1.930 1.920 1.930 1.870 1.960 103,000 197,730 1.9197 1.611 1.603 1.611 1.561 1.636 123,385 1.6025 -1.03%
2016-11-18 0 1.950 1.940 1.950 1.880 1.960 118,000 226,980 1.9236 1.628 1.619 1.628 1.569 1.636 141,354 1.6058 0.52%
2016-11-17 0 1.940 1.940 1.950 1.870 1.950 253,000 486,810 1.9242 1.619 1.619 1.628 1.561 1.628 303,072 1.6062 3.19%
2016-11-16 0 1.880 1.880 1.890 1.800 1.910 446,000 830,430 1.8620 1.569 1.569 1.578 1.503 1.594 534,270 1.5543 3.30%
2016-11-15 0 1.820 1.820 1.830 1.800 1.860 674,000 1,229,170 1.8237 1.519 1.519 1.528 1.503 1.553 807,395 1.5224 -2.15%
2016-11-14 0 1.860 1.860 1.880 1.860 1.870 28,000 52,330 1.8689 1.553 1.553 1.569 1.553 1.561 33,542 1.5602 -0.53%
2016-11-11 0 1.870 1.870 1.880 1.870 1.900 242,000 457,360 1.8899 1.561 1.561 1.569 1.561 1.586 289,895 1.5777 -2.09%
2016-11-10 0 1.910 1.900 1.910 1.860 1.960 320,000 600,200 1.8756 1.594 1.586 1.594 1.553 1.636 383,333 1.5657 1.06%
2016-11-09 0 1.890 1.890 1.900 1.800 1.910 378,000 698,270 1.8473 1.578 1.578 1.586 1.503 1.594 452,812 1.5421 -2.07%
2016-11-08 0 1.930 1.920 1.930 1.910 1.940 86,000 165,370 1.9229 1.611 1.603 1.611 1.594 1.619 103,021 1.6052 0.52%
2016-11-07 0 1.920 1.910 1.920 1.890 1.930 326,000 620,300 1.9028 1.603 1.594 1.603 1.578 1.611 390,520 1.5884 1.59%
2016-11-04 0 1.890 1.890 1.900 1.870 2.010 1,028,000 1,980,760 1.9268 1.578 1.578 1.586 1.561 1.678 1,231,456 1.6085 -5.97%
2016-11-03 0 2.010 2.000 2.020 2.000 2.040 362,000 727,960 2.0109 1.678 1.670 1.686 1.670 1.703 433,645 1.6787 -2.43%
2016-11-02 0 2.060 2.050 2.060 2.050 2.120 338,000 707,180 2.0922 1.720 1.711 1.720 1.711 1.770 404,895 1.7466 -3.29%
2016-11-01 0 2.130 2.120 2.130 2.120 2.190 149,000 318,260 2.1360 1.778 1.770 1.778 1.770 1.828 178,489 1.7831 -2.29%
2016-10-31 0 2.180 2.150 2.180 2.110 2.180 583,000 1,253,150 2.1495 1.820 1.795 1.820 1.761 1.820 698,384 1.7944 0.93%
2016-10-28 0 2.160 2.160 2.170 2.150 2.160 2,434,000 5,257,210 2.1599 1.803 1.803 1.811 1.795 1.803 2,915,725 1.8031 0.00%
2016-10-27 0 2.160 2.160 2.170 2.160 2.170 2,088,000 4,510,520 2.1602 1.803 1.803 1.811 1.803 1.811 2,501,246 1.8033 0.00%
2016-10-26 0 2.160 2.160 2.170 2.150 2.180 2,852,000 6,174,800 2.1651 1.803 1.803 1.811 1.795 1.820 3,416,453 1.8074 -0.46%
2016-10-25 0 2.170 2.170 2.180 2.120 2.220 2,467,000 5,375,640 2.1790 1.811 1.811 1.820 1.770 1.853 2,955,256 1.8190 -1.81%
2016-10-24 0 2.210 2.210 2.230 2.210 2.250 1,438,000 3,202,250 2.2269 1.845 1.845 1.862 1.845 1.878 1,722,601 1.8590 -1.34%
2016-10-20 0 2.240 2.220 2.250 2.220 2.250 1,490,000 3,315,330 2.2251 1.870 1.853 1.878 1.853 1.878 1,784,893 1.8574 0.45%
2016-10-19 0 2.230 2.230 2.240 2.230 2.260 731,000 1,639,820 2.2433 1.862 1.862 1.870 1.862 1.887 875,676 1.8726 -0.89%
2016-10-18 0 2.250 2.250 2.260 2.230 2.260 1,202,000 2,696,170 2.2431 1.878 1.878 1.887 1.862 1.887 1,439,894 1.8725 0.90%
2016-10-17 0 2.230 2.230 2.240 2.220 2.270 893,000 2,003,690 2.2438 1.862 1.862 1.870 1.853 1.895 1,069,738 1.8731 -1.33%
2016-10-14 0 2.260 2.260 2.280 2.260 2.300 1,662,000 3,782,230 2.2757 1.887 1.887 1.903 1.887 1.920 1,990,934 1.8997 -0.88%
2016-10-13 0 2.280 2.280 2.290 2.280 2.310 1,961,000 4,493,460 2.2914 1.903 1.903 1.912 1.903 1.928 2,349,111 1.9128 -0.44%
2016-10-12 0 2.290 2.290 2.300 2.250 2.330 3,813,000 8,746,370 2.2938 1.912 1.912 1.920 1.878 1.945 4,567,649 1.9149 1.78%
2016-10-11 0 2.250 2.250 2.260 2.210 2.300 3,713,000 8,315,470 2.2396 1.878 1.878 1.887 1.845 1.920 4,447,858 1.8695 -1.75%
2016-10-07 0 2.290 2.290 2.300 2.240 2.390 17,916,000 40,827,460 2.2788 1.912 1.912 1.920 1.870 1.995 21,461,841 1.9023 -2.97%
2016-10-06 0 2.360 2.350 2.360 2.310 2.450 45,462,000 108,718,840 2.3914 1.970 1.962 1.970 1.928 2.045 54,459,601 1.9963

Webb-site Database - Powered By Linux Group

Back to top