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
2026-02-04 0 0.980 0.920 0.980 0.920 0.980 181,000 167,950 0.9279 0.980 0.920 0.980 0.920 0.980 181,000 0.9279 5.38%
2026-02-03 0 0.930 0.910 0.930 0.900 0.950 98,000 90,120 0.9196 0.930 0.910 0.930 0.900 0.950 98,000 0.9196 1.09%
2026-02-02 0 0.920 0.890 0.930 0.860 0.980 441,000 390,990 0.8866 0.920 0.890 0.930 0.860 0.980 441,000 0.8866 6.98%
2026-01-30 0 0.860 0.840 0.860 0.860 0.960 493,000 440,170 0.8928 0.860 0.840 0.860 0.860 0.960 493,000 0.8928 -15.69%
2026-01-29 0 1.020 0.910 1.020 0.910 1.020 421,000 392,020 0.9312 1.020 0.910 1.020 0.910 1.020 421,000 0.9312 8.51%
2026-01-28 0 0.940 0.910 0.940 0.860 0.960 55,000 50,190 0.9125 0.940 0.910 0.940 0.860 0.960 55,000 0.9125 -2.08%
2026-01-27 0 0.960 0.920 0.960 0.920 0.960 22,000 20,280 0.9218 0.960 0.920 0.960 0.920 0.960 22,000 0.9218 3.23%
2026-01-26 0 0.930 0.890 0.930 0.850 0.930 152,000 135,180 0.8893 0.930 0.890 0.930 0.850 0.930 152,000 0.8893 -1.06%
2026-01-23 0 0.940 0.910 0.940 0.920 0.970 43,000 40,110 0.9328 0.940 0.910 0.940 0.920 0.970 43,000 0.9328 -1.05%
2026-01-22 0 0.950 0.860 0.940 0.950 0.990 70,000 67,300 0.9614 0.950 0.860 0.940 0.950 0.990 70,000 0.9614 -3.06%
2026-01-21 0 0.980 0.950 0.980 0.950 1.000 36,000 34,860 0.9683 0.980 0.950 0.980 0.950 1.000 36,000 0.9683 2.08%
2026-01-20 0 0.960 0.950 0.960 0.950 0.960 6,000 5,720 0.9533 0.960 0.950 0.960 0.950 0.960 6,000 0.9533 -1.03%
2026-01-19 0 0.970 0.950 0.980 0.950 1.010 4,000 3,930 0.9825 0.970 0.950 0.980 0.950 1.010 4,000 0.9825 -2.02%
2026-01-16 0 0.990 0.940 1.000 0.940 1.020 82,000 78,700 0.9598 0.990 0.940 1.000 0.940 1.020 82,000 0.9598 5.32%
2026-01-15 0 0.940 0.940 0.960 0.940 0.970 21,000 19,940 0.9495 0.940 0.940 0.960 0.940 0.970 21,000 0.9495 -3.09%
2026-01-14 0 0.970 0.950 0.970 0.950 0.970 19,000 18,330 0.9647 0.970 0.950 0.970 0.950 0.970 19,000 0.9647 -1.02%
2026-01-13 0 0.980 0.940 0.980 0.930 0.980 33,000 31,950 0.9682 0.980 0.940 0.980 0.930 0.980 33,000 0.9682 -1.01%
2026-01-09 0 0.990 0.950 0.990 0.970 1.030 7,000 6,910 0.9871 0.990 0.950 0.990 0.970 1.030 7,000 0.9871 -1.98%
2026-01-08 0 1.010 0.990 1.010 0.970 1.010 16,000 16,050 1.0031 1.010 0.990 1.010 0.970 1.010 16,000 1.0031 -1.94%
2026-01-07 0 1.030 0.970 1.020 1.000 1.040 23,000 23,110 1.0048 1.030 0.970 1.020 1.000 1.040 23,000 1.0048 0.98%
2026-01-06 0 1.020 0.980 1.020 0.970 1.060 14,000 14,230 1.0164 1.020 0.980 1.020 0.970 1.060 14,000 1.0164 -1.92%
2026-01-05 0 1.040 0.960 1.020 1.000 1.090 34,000 34,850 1.0250 1.040 0.960 1.020 1.000 1.090 34,000 1.0250 -7.14%
2025-12-31 0 1.120 1.000 1.120 1.050 1.120 293,000 315,120 1.0755 1.120 1.000 1.120 1.050 1.120 293,000 1.0755 3.70%
2025-12-30 0 1.080 0.990 1.080 0.960 1.080 111,000 112,650 1.0149 1.080 0.990 1.080 0.960 1.080 111,000 1.0149 2.86%
2025-12-29 0 1.050 0.960 1.050 0.930 1.050 71,000 71,840 1.0118 1.050 0.960 1.050 0.930 1.050 71,000 1.0118 -1.87%
2025-12-24 0 1.070 1.050 1.070 0.940 1.070 32,000 32,210 1.0066 1.070 1.050 1.070 0.940 1.070 32,000 1.0066 3.88%
2025-12-23 0 1.030 0.950 1.030 0.900 1.070 107,000 100,660 0.9407 1.030 0.950 1.030 0.900 1.070 107,000 0.9407 9.57%
2025-12-22 0 0.940 0.860 0.970 0.870 0.950 125,000 111,140 0.8891 0.940 0.860 0.970 0.870 0.950 125,000 0.8891 2.17%
2025-12-19 0 0.920 0.870 0.920 0.870 0.920 70,000 62,570 0.8939 0.920 0.870 0.920 0.870 0.920 70,000 0.8939 5.75%
2025-12-18 0 0.870 0.820 0.870 0.710 0.900 83,000 72,160 0.8694 0.870 0.820 0.870 0.710 0.900 83,000 0.8694 -2.25%
2025-12-17 0 0.890 0.880 0.890 0.880 0.920 36,000 32,080 0.8911 0.890 0.880 0.890 0.880 0.920 36,000 0.8911 -1.11%
2025-12-16 0 0.900 0.880 0.900 0.870 1.120 837,000 816,170 0.9751 0.900 0.880 0.900 0.870 1.120 837,000 0.9751 -3.23%
2025-12-15 0 0.930 0.910 0.930 0.910 0.940 6,000 5,550 0.9250 0.930 0.910 0.930 0.910 0.940 6,000 0.9250 -2.11%
2025-12-12 0 0.950 0.910 0.940 0.910 0.950 26,000 24,150 0.9288 0.950 0.910 0.940 0.910 0.950 26,000 0.9288 1.06%
2025-12-11 0 0.940 0.900 0.940 0.890 1.000 171,000 156,650 0.9161 0.940 0.900 0.940 0.890 1.000 171,000 0.9161 -2.08%
2025-12-10 0 0.960 0.950 0.960 0.950 1.000 58,000 55,230 0.9522 0.960 0.950 0.960 0.950 1.000 58,000 0.9522 1.05%
2025-12-09 0 0.950 0.910 0.950 0.920 0.960 18,000 17,030 0.9461 0.950 0.910 0.950 0.920 0.960 18,000 0.9461 -1.04%
2025-12-08 0 0.960 0.920 0.960 0.950 1.000 20,000 19,230 0.9615 0.960 0.920 0.960 0.950 1.000 20,000 0.9615 -1.03%
2025-12-05 0 0.970 0.950 0.980 0.960 1.020 24,000 23,390 0.9746 0.970 0.950 0.980 0.960 1.020 24,000 0.9746 -3.00%
2025-12-04 0 1.000 0.990 1.000 0.980 1.070 78,000 78,960 1.0123 1.000 0.990 1.000 0.980 1.070 78,000 1.0123 0.00%
2025-12-03 0 1.000 0.960 1.000 0.980 1.070 10,000 10,050 1.0050 1.000 0.960 1.000 0.980 1.070 10,000 1.0050 -2.91%
2025-12-02 0 1.030 0.950 1.030 1.010 1.030 138,000 141,480 1.0252 1.030 0.950 1.030 1.010 1.030 138,000 1.0252 0.00%
2025-12-01 0 1.030 1.010 1.030 1.000 1.030 61,000 61,470 1.0077 1.030 1.010 1.030 1.000 1.030 61,000 1.0077 0.00%
2025-11-28 0 1.030 0.950 1.030 0.980 1.030 59,000 59,750 1.0127 1.030 0.950 1.030 0.980 1.030 59,000 1.0127 1.98%
2025-11-27 0 1.010 0.960 1.010 1.000 1.030 14,000 14,150 1.0107 1.010 0.960 1.010 1.000 1.030 14,000 1.0107 -1.94%
2025-11-26 0 1.030 0.940 1.030 0.970 1.030 42,000 41,010 0.9764 1.030 0.940 1.030 0.970 1.030 42,000 0.9764 6.19%
2025-11-25 0 0.970 0.930 0.970 0.930 0.980 158,000 152,690 0.9664 0.970 0.930 0.970 0.930 0.980 158,000 0.9664 0.00%
2025-11-24 0 0.970 0.930 0.970 0.960 0.980 29,000 27,930 0.9631 0.970 0.930 0.970 0.960 0.980 29,000 0.9631 0.00%
2025-11-21 0 0.970 0.920 0.970 0.960 0.980 71,000 68,230 0.9610 0.970 0.920 0.970 0.960 0.980 71,000 0.9610 -1.02%
2025-11-20 0 0.980 0.920 0.980 0.970 0.990 199,000 194,700 0.9784 0.980 0.920 0.980 0.970 0.990 199,000 0.9784 1.03%
2025-11-19 0 0.970 0.920 0.970 0.910 0.990 260,000 249,280 0.9588 0.970 0.920 0.970 0.910 0.990 260,000 0.9588 2.11%
2025-11-18 0 0.950 0.930 0.950 0.920 0.970 30,000 28,460 0.9487 0.950 0.930 0.950 0.920 0.970 30,000 0.9487 -3.06%
2025-11-17 0 0.980 0.910 0.970 0.880 0.990 262,000 246,900 0.9424 0.980 0.910 0.970 0.880 0.990 262,000 0.9424 -1.01%
2025-11-14 0 0.990 0.930 0.990 0.970 0.990 46,000 44,880 0.9757 0.990 0.930 0.990 0.970 0.990 46,000 0.9757 1.02%
2025-11-13 0 0.980 0.950 0.980 0.970 1.010 592,000 582,840 0.9845 0.980 0.950 0.980 0.970 1.010 592,000 0.9845 -2.00%
2025-11-12 0 1.000 0.970 1.000 0.980 1.010 187,000 184,670 0.9875 1.000 0.970 1.000 0.980 1.010 187,000 0.9875 1.01%
2025-11-11 0 0.990 0.980 0.990 0.990 1.010 53,000 52,690 0.9942 0.990 0.980 0.990 0.990 1.010 53,000 0.9942 -1.98%
2025-11-10 0 1.010 1.000 1.010 0.990 1.030 189,605 190,726 1.0059 1.010 1.000 1.010 0.990 1.030 189,605 1.0059 -0.98%
2025-11-07 0 1.020 0.990 1.020 1.000 1.090 223,000 225,290 1.0103 1.020 0.990 1.020 1.000 1.090 223,000 1.0103 -0.97%
2025-11-06 0 1.030 1.020 1.040 0.980 1.130 412,000 423,040 1.0268 1.030 1.020 1.040 0.980 1.130 412,000 1.0268 3.00%
2025-11-05 0 1.000 1.000 1.010 0.990 1.020 70,000 70,030 1.0004 1.000 1.000 1.010 0.990 1.020 70,000 1.0004 -0.99%
2025-11-04 0 1.010 1.000 1.010 1.000 1.040 284,000 289,860 1.0206 1.010 1.000 1.010 1.000 1.040 284,000 1.0206 -0.98%
2025-11-03 0 1.020 0.990 1.020 1.000 1.050 52,000 52,670 1.0129 1.020 0.990 1.020 1.000 1.050 52,000 1.0129 0.00%
2025-10-31 0 1.020 0.990 1.020 0.990 1.120 438,000 444,490 1.0148 1.020 0.990 1.020 0.990 1.120 438,000 1.0148 0.99%
2025-10-30 0 1.010 0.990 1.010 0.990 1.040 404,000 405,500 1.0037 1.010 0.990 1.010 0.990 1.040 404,000 1.0037 -0.98%
2025-10-28 0 1.020 0.990 1.020 0.990 1.020 106,105 106,615 1.0048 1.020 0.990 1.020 0.990 1.020 106,105 1.0048 0.99%
2025-10-27 0 1.010 0.990 1.010 1.000 1.130 260,000 263,000 1.0115 1.010 0.990 1.010 1.000 1.130 260,000 1.0115 -2.88%
2025-10-24 0 1.040 1.010 1.040 0.980 1.140 526,000 550,030 1.0457 1.040 1.010 1.040 0.980 1.140 526,000 1.0457 1.96%
2025-10-23 0 1.020 0.960 1.020 0.950 1.020 84,000 81,870 0.9746 1.020 0.960 1.020 0.950 1.020 84,000 0.9746 4.08%
2025-10-22 0 0.980 0.970 0.980 0.970 1.000 39,000 38,310 0.9823 0.980 0.970 0.980 0.970 1.000 39,000 0.9823 -2.00%
2025-10-21 0 1.000 0.980 1.000 0.950 1.000 71,500 70,485 0.9858 1.000 0.980 1.000 0.950 1.000 71,500 0.9858 0.00%
2025-10-20 0 1.000 0.970 1.000 0.980 1.040 32,000 31,920 0.9975 1.000 0.970 1.000 0.980 1.040 32,000 0.9975 1.01%
2025-10-17 0 0.990 0.950 0.990 0.980 1.010 43,000 42,390 0.9858 0.990 0.950 0.990 0.980 1.010 43,000 0.9858 -1.00%
2025-10-16 0 1.000 0.950 1.000 0.980 1.010 70,000 69,640 0.9949 1.000 0.950 1.000 0.980 1.010 70,000 0.9949 0.00%
2025-10-15 0 1.000 0.960 1.000 0.990 1.000 24,000 23,800 0.9917 1.000 0.960 1.000 0.990 1.000 24,000 0.9917 -0.99%
2025-10-14 0 1.010 0.990 1.010 1.000 1.040 73,000 73,490 1.0067 1.010 0.990 1.010 1.000 1.040 73,000 1.0067 0.00%
2025-10-13 0 1.010 0.990 1.010 0.990 1.020 211,000 211,340 1.0016 1.010 0.990 1.010 0.990 1.020 211,000 1.0016 -1.94%
2025-10-10 0 1.030 1.000 1.030 1.000 1.030 70,000 71,130 1.0161 1.030 1.000 1.030 1.000 1.030 70,000 1.0161 0.00%
2025-10-09 0 1.030 1.010 1.030 1.000 1.030 193,000 196,460 1.0179 1.030 1.010 1.030 1.000 1.030 193,000 1.0179 0.98%
2025-10-08 0 1.020 1.000 1.020 0.990 1.040 176,000 178,740 1.0156 1.020 1.000 1.020 0.990 1.040 176,000 1.0156 0.99%
2025-10-06 0 1.010 0.990 1.000 0.990 1.020 101,000 101,770 1.0076 1.010 0.990 1.000 0.990 1.020 101,000 1.0076 -0.98%
2025-10-03 0 1.020 1.000 1.010 0.990 1.050 41,000 41,410 1.0100 1.020 1.000 1.010 0.990 1.050 41,000 1.0100 0.00%
2025-10-02 0 1.020 1.020 1.030 1.020 1.070 105,000 107,990 1.0285 1.020 1.020 1.030 1.020 1.070 105,000 1.0285 -3.77%
2025-09-30 0 1.060 1.040 1.060 1.020 1.070 549,000 572,850 1.0434 1.060 1.040 1.060 1.020 1.070 549,000 1.0434 3.92%
2025-09-29 0 1.020 1.020 1.040 0.990 1.050 789,000 800,730 1.0149 1.020 1.020 1.040 0.990 1.050 789,000 1.0149 0.00%
2025-09-26 0 1.020 1.000 1.020 0.990 1.040 74,000 75,330 1.0180 1.020 1.000 1.020 0.990 1.040 74,000 1.0180 -1.92%
2025-09-25 0 1.040 1.010 1.030 1.010 1.050 41,000 41,760 1.0185 1.040 1.010 1.030 1.010 1.050 41,000 1.0185 0.00%
2025-09-24 0 1.040 1.010 1.030 0.990 1.070 263,000 267,960 1.0189 1.040 1.010 1.030 0.990 1.070 263,000 1.0189 0.97%
2025-09-23 0 1.030 1.000 1.030 0.990 1.030 8,000 8,120 1.0150 1.030 1.000 1.030 0.990 1.030 8,000 1.0150 0.00%
2025-09-22 0 1.030 1.000 1.030 1.000 1.070 160,000 164,820 1.0301 1.030 1.000 1.030 1.000 1.070 160,000 1.0301 -1.90%
2025-09-19 0 1.050 1.010 1.070 1.050 1.050 92,000 96,600 1.0500 1.050 1.010 1.070 1.050 1.050 92,000 1.0500 0.00%
2025-09-18 0 1.050 1.020 1.050 1.020 1.050 103,000 107,510 1.0438 1.050 1.020 1.050 1.020 1.050 103,000 1.0438 -0.94%
2025-09-17 0 1.060 0.990 1.060 1.000 1.070 202,000 208,650 1.0329 1.060 0.990 1.060 1.000 1.070 202,000 1.0329 1.92%
2025-09-16 0 1.040 1.040 1.050 0.990 1.040 189,000 195,070 1.0321 1.040 1.040 1.050 0.990 1.040 189,000 1.0321 2.97%
2025-09-15 0 1.010 0.970 1.010 0.990 1.020 62,000 62,010 1.0002 1.010 0.970 1.010 0.990 1.020 62,000 1.0002 -0.98%
2025-09-12 0 1.020 1.000 1.020 0.970 1.030 75,000 76,330 1.0177 1.020 1.000 1.020 0.970 1.030 75,000 1.0177 -0.97%
2025-09-11 0 1.030 0.990 1.030 0.950 1.040 655,000 656,640 1.0025 1.030 0.990 1.030 0.950 1.040 655,000 1.0025 0.98%
2025-09-10 0 1.020 1.010 1.020 0.950 1.020 35,000 34,120 0.9749 1.020 1.010 1.020 0.950 1.020 35,000 0.9749 3.03%
2025-09-09 0 0.990 0.960 0.990 0.960 0.990 4,000 3,870 0.9675 0.990 0.960 0.990 0.960 0.990 4,000 0.9675 -1.98%
2025-09-08 0 1.010 0.970 1.010 1.010 1.010 1,000 1,010 1.0100 1.010 0.970 1.010 1.010 1.010 1,000 1.0100 -1.94%
2025-09-05 0 1.030 0.980 1.030 0.860 1.150 464,000 448,740 0.9671 1.030 0.980 1.030 0.860 1.150 464,000 0.9671 6.19%
2025-09-04 0 0.970 0.930 0.970 0.860 0.980 13,000 12,320 0.9477 0.970 0.930 0.970 0.860 0.980 13,000 0.9477 -1.02%
2025-09-03 0 0.980 0.860 0.980 0.980 0.980 24,000 23,520 0.9800 0.980 0.860 0.980 0.980 0.980 24,000 0.9800 0.00%
2025-09-02 0 0.980 0.980 1.000 0.980 1.000 185,000 181,640 0.9818 0.980 0.980 1.000 0.980 1.000 185,000 0.9818 0.00%
2025-09-01 0 0.980 0.980 1.000 0.980 1.030 111,000 110,730 0.9976 0.980 0.980 1.000 0.980 1.030 111,000 0.9976 -4.85%
2025-08-29 0 1.030 1.030 1.040 1.000 1.050 296,000 306,660 1.0360 1.030 1.030 1.040 1.000 1.050 296,000 1.0360 -3.74%
2025-08-28 0 1.070 1.070 1.080 1.050 1.070 81,000 86,030 1.0621 1.070 1.070 1.080 1.050 1.070 81,000 1.0621 0.00%
2025-08-27 0 1.070 1.060 1.070 1.050 1.070 74,000 78,810 1.0650 1.070 1.060 1.070 1.050 1.070 74,000 1.0650 0.00%
2025-08-26 0 1.070 1.050 1.070 1.050 1.070 24,000 25,220 1.0508 1.070 1.050 1.070 1.050 1.070 24,000 1.0508 0.00%
2025-08-25 0 1.070 1.060 1.070 1.060 1.070 79,000 83,750 1.0601 1.070 1.060 1.070 1.060 1.070 79,000 1.0601 0.94%
2025-08-22 0 1.060 1.060 1.080 1.060 1.100 52,000 56,110 1.0790 1.060 1.060 1.080 1.060 1.100 52,000 1.0790 -1.85%
2025-08-21 0 1.080 1.080 1.090 1.050 1.090 146,000 155,300 1.0637 1.080 1.080 1.090 1.050 1.090 146,000 1.0637 2.86%
2025-08-20 0 1.050 1.050 1.060 1.050 1.090 196,000 207,900 1.0607 1.050 1.050 1.060 1.050 1.090 196,000 1.0607 -3.67%
2025-08-19 0 1.090 1.070 1.090 1.090 1.100 156,000 170,220 1.0912 1.090 1.070 1.090 1.090 1.100 156,000 1.0912 0.93%
2025-08-18 0 1.080 1.080 1.090 1.050 1.090 64,000 68,350 1.0680 1.080 1.080 1.090 1.050 1.090 64,000 1.0680 -0.92%
2025-08-15 0 1.090 1.060 1.090 1.060 1.090 51,000 54,870 1.0759 1.090 1.060 1.090 1.060 1.090 51,000 1.0759 1.87%
2025-08-14 0 1.070 1.070 1.080 1.060 1.100 34,000 36,440 1.0718 1.070 1.070 1.080 1.060 1.100 34,000 1.0718 -0.93%
2025-08-13 0 1.080 1.080 1.100 1.070 1.100 25,000 26,970 1.0788 1.080 1.080 1.100 1.070 1.100 25,000 1.0788 0.00%
2025-08-12 0 1.080 1.080 1.100 1.080 1.100 27,000 29,260 1.0837 1.080 1.080 1.100 1.080 1.100 27,000 1.0837 -1.82%
2025-08-11 0 1.100 1.070 1.100 1.070 1.100 91,000 99,620 1.0947 1.100 1.070 1.100 1.070 1.100 91,000 1.0947 0.00%
2025-08-08 0 1.100 1.080 1.100 1.060 1.100 95,000 102,200 1.0758 1.100 1.080 1.100 1.060 1.100 95,000 1.0758 1.85%
2025-08-07 0 1.080 1.050 1.080 1.040 1.100 118,000 124,930 1.0587 1.080 1.050 1.080 1.040 1.100 118,000 1.0587 0.00%
2025-08-06 0 1.080 1.080 1.100 1.070 1.100 77,000 83,690 1.0869 1.080 1.080 1.100 1.070 1.100 77,000 1.0869 -1.82%
2025-08-05 0 1.100 1.090 1.100 1.060 1.130 150,000 164,580 1.0972 1.100 1.090 1.100 1.060 1.130 150,000 1.0972 2.80%
2025-08-04 0 1.070 1.070 1.090 1.070 1.100 28,000 30,140 1.0764 1.070 1.070 1.090 1.070 1.100 28,000 1.0764 0.00%
2025-08-01 0 1.070 1.070 1.090 1.060 1.100 47,000 51,340 1.0923 1.070 1.070 1.090 1.060 1.100 47,000 1.0923 -2.73%
2025-07-31 0 1.100 1.060 1.100 1.060 1.100 78,000 84,730 1.0863 1.100 1.060 1.100 1.060 1.100 78,000 1.0863 1.85%
2025-07-30 0 1.080 1.050 1.080 1.060 1.090 87,000 93,250 1.0718 1.080 1.050 1.080 1.060 1.090 87,000 1.0718 0.93%
2025-07-29 0 1.070 1.050 1.070 1.050 1.100 113,000 121,560 1.0758 1.070 1.050 1.070 1.050 1.100 113,000 1.0758 -0.93%
2025-07-28 0 1.080 1.080 1.100 1.070 1.100 7,000 7,550 1.0786 1.080 1.080 1.100 1.070 1.100 7,000 1.0786 -1.82%
2025-07-25 0 1.100 1.080 1.100 1.070 1.100 225,000 246,180 1.0941 1.100 1.080 1.100 1.070 1.100 225,000 1.0941 0.00%
2025-07-24 0 1.100 1.070 1.100 1.060 1.100 198,000 213,410 1.0778 1.100 1.070 1.100 1.060 1.100 198,000 1.0778 1.85%
2025-07-23 0 1.080 1.060 1.080 1.050 1.100 92,000 99,470 1.0812 1.080 1.060 1.080 1.050 1.100 92,000 1.0812 0.93%
2025-07-22 0 1.070 1.040 1.070 1.040 1.100 25,000 26,470 1.0588 1.070 1.040 1.070 1.040 1.100 25,000 1.0588 0.00%
2025-07-21 0 1.070 1.060 1.070 1.060 1.100 30,000 32,070 1.0690 1.070 1.060 1.070 1.060 1.100 30,000 1.0690 -2.73%
2025-07-18 0 1.100 1.060 1.100 1.020 1.100 101,000 107,410 1.0635 1.100 1.060 1.100 1.020 1.100 101,000 1.0635 2.80%
2025-07-17 0 1.070 1.050 1.070 1.050 1.070 53,000 56,370 1.0636 1.070 1.050 1.070 1.050 1.070 53,000 1.0636 0.00%
2025-07-16 0 1.070 1.060 1.100 1.060 1.100 129,000 138,530 1.0739 1.070 1.060 1.100 1.060 1.100 129,000 1.0739 -0.93%
2025-07-15 0 1.080 1.070 1.080 1.070 1.100 47,000 50,620 1.0770 1.080 1.070 1.080 1.070 1.100 47,000 1.0770 -0.92%
2025-07-14 0 1.090 1.070 1.090 1.070 1.100 26,000 28,160 1.0831 1.090 1.070 1.090 1.070 1.100 26,000 1.0831 -0.91%
2025-07-11 0 1.100 1.070 1.110 1.070 1.110 362,000 401,070 1.1079 1.100 1.070 1.110 1.070 1.110 362,000 1.1079 0.92%
2025-07-10 0 1.090 1.080 1.090 1.060 1.100 55,000 59,120 1.0749 1.090 1.080 1.090 1.060 1.100 55,000 1.0749 0.93%
2025-07-09 0 1.080 1.060 1.080 1.060 1.100 91,000 99,320 1.0914 1.080 1.060 1.080 1.060 1.100 91,000 1.0914 0.00%
2025-07-08 0 1.080 1.060 1.080 1.060 1.100 20,000 21,640 1.0820 1.080 1.060 1.080 1.060 1.100 20,000 1.0820 -1.82%
2025-07-07 0 1.100 1.050 1.100 1.050 1.100 28,000 29,920 1.0686 1.100 1.050 1.100 1.050 1.100 28,000 1.0686 2.80%
2025-07-04 0 1.070 1.060 1.080 1.060 1.100 34,000 36,380 1.0700 1.070 1.060 1.080 1.060 1.100 34,000 1.0700 -0.93%
2025-07-03 0 1.080 1.050 1.080 1.050 1.100 35,000 37,600 1.0743 1.080 1.050 1.080 1.050 1.100 35,000 1.0743 -3.57%
2025-07-02 0 1.120 1.060 1.120 - - 0 0 - 1.120 1.060 1.120 - - 0 - -1.75%
2025-06-30 0 1.140 1.060 1.140 1.050 1.140 51,000 56,160 1.1012 1.140 1.060 1.140 1.050 1.140 51,000 1.1012 4.59%
2025-06-27 0 1.090 1.050 1.090 1.050 1.100 11,000 11,900 1.0818 1.090 1.050 1.090 1.050 1.100 11,000 1.0818 -1.80%
2025-06-26 0 1.110 1.100 1.110 1.040 1.110 315,000 343,480 1.0904 1.110 1.100 1.110 1.040 1.110 315,000 1.0904 4.72%
2025-06-25 0 1.060 1.050 1.060 1.050 1.080 5,000 5,290 1.0580 1.060 1.050 1.060 1.050 1.080 5,000 1.0580 -1.85%
2025-06-24 0 1.080 1.050 1.090 1.050 1.080 72,000 76,500 1.0625 1.080 1.050 1.090 1.050 1.080 72,000 1.0625 0.00%
2025-06-23 0 1.080 1.070 1.080 1.050 1.080 108,000 114,300 1.0583 1.080 1.070 1.080 1.050 1.080 108,000 1.0583 2.86%
2025-06-20 0 1.050 1.020 1.050 1.020 1.050 136,000 141,260 1.0387 1.050 1.020 1.050 1.020 1.050 136,000 1.0387 0.96%
2025-06-19 0 1.040 1.030 1.040 1.020 1.050 83,000 85,310 1.0278 1.040 1.030 1.040 1.020 1.050 83,000 1.0278 -0.95%
2025-06-18 0 1.050 1.020 1.050 1.020 1.050 53,000 54,530 1.0289 1.050 1.020 1.050 1.020 1.050 53,000 1.0289 0.00%
2025-06-17 0 1.050 1.030 1.050 1.020 1.050 30,000 31,010 1.0337 1.050 1.030 1.050 1.020 1.050 30,000 1.0337 0.00%
2025-06-16 0 1.050 1.030 1.050 1.030 1.070 28,000 29,180 1.0421 1.050 1.030 1.050 1.030 1.070 28,000 1.0421 -0.94%
2025-06-13 0 1.060 1.040 1.060 1.040 1.080 20,000 20,880 1.0440 1.060 1.040 1.060 1.040 1.080 20,000 1.0440 -0.93%
2025-06-12 0 1.070 1.050 1.070 1.060 1.100 210,000 223,240 1.0630 1.070 1.050 1.070 1.060 1.100 210,000 1.0630 -2.73%
2025-06-11 0 1.100 1.060 1.100 1.060 1.100 26,000 27,840 1.0708 1.100 1.060 1.100 1.060 1.100 26,000 1.0708 2.80%
2025-06-10 0 1.070 1.070 1.090 1.040 1.090 117,000 123,770 1.0579 1.070 1.070 1.090 1.040 1.090 117,000 1.0579 -1.83%
2025-06-09 0 1.090 1.030 1.040 1.020 1.100 117,000 124,100 1.0607 1.090 1.030 1.040 1.020 1.100 117,000 1.0607 4.81%
2025-06-06 0 1.040 1.040 1.060 1.040 1.080 41,000 43,030 1.0495 1.040 1.040 1.060 1.040 1.080 41,000 1.0495 -1.89%
2025-06-05 0 1.060 1.050 1.070 1.040 1.100 161,000 171,640 1.0661 1.060 1.050 1.070 1.040 1.100 161,000 1.0661 -3.64%
2025-06-04 0 1.100 1.060 1.110 1.060 1.100 288,000 315,740 1.0963 1.100 1.060 1.110 1.060 1.100 288,000 1.0963 0.92%
2025-06-03 0 1.090 1.040 1.090 1.040 1.090 77,000 82,130 1.0666 1.090 1.040 1.090 1.040 1.090 77,000 1.0666 3.81%
2025-06-02 0 1.050 1.030 1.050 1.030 1.060 41,000 42,830 1.0446 1.050 1.030 1.050 1.030 1.060 41,000 1.0446 -0.94%
2025-05-30 0 1.060 1.060 1.100 1.060 1.100 204,000 220,250 1.0797 1.060 1.060 1.100 1.060 1.100 204,000 1.0797 -3.64%
2025-05-29 0 1.100 1.050 1.100 1.060 1.100 100,000 107,110 1.0711 1.100 1.050 1.100 1.060 1.100 100,000 1.0711 0.92%
2025-05-28 0 1.090 1.050 1.090 1.060 1.100 199,000 213,480 1.0728 1.090 1.050 1.090 1.060 1.100 199,000 1.0728 -0.91%
2025-05-27 0 1.100 1.060 1.100 1.060 1.100 35,000 38,040 1.0869 1.100 1.060 1.100 1.060 1.100 35,000 1.0869 0.00%
2025-05-26 0 1.100 1.030 1.090 1.050 1.100 142,000 150,460 1.0596 1.100 1.030 1.090 1.050 1.100 142,000 1.0596 -4.35%
2025-05-23 0 1.150 - 1.150 1.030 1.150 30,000 32,490 1.0830 1.150 - 1.150 1.030 1.150 30,000 1.0830 5.50%
2025-05-22 0 1.090 1.080 1.090 1.050 1.100 10,000 10,820 1.0820 1.090 1.080 1.090 1.050 1.100 10,000 1.0820 -1.80%
2025-05-21 0 1.110 1.070 1.110 1.060 1.110 10,000 10,790 1.0790 1.110 1.070 1.110 1.060 1.110 10,000 1.0790 -1.77%
2025-05-20 0 1.130 1.010 1.130 1.060 1.130 42,000 45,790 1.0902 1.130 1.010 1.130 1.060 1.130 42,000 1.0902 2.73%
2025-05-19 0 1.100 1.060 1.100 1.090 1.100 194,000 212,100 1.0933 1.100 1.060 1.100 1.090 1.100 194,000 1.0933 -1.79%
2025-05-16 0 1.120 1.100 1.120 1.050 1.140 77,000 81,960 1.0644 1.120 1.100 1.120 1.050 1.140 77,000 1.0644 -1.75%
2025-05-15 0 1.140 1.010 1.140 - - 0 0 - 1.140 1.010 1.140 - - 0 - 0.00%
2025-05-14 0 1.140 1.010 1.140 - - 0 0 - 1.140 1.010 1.140 - - 0 - -0.87%
2025-05-13 0 1.150 1.010 1.150 1.110 1.110 10,000 11,100 1.1100 1.150 1.010 1.150 1.110 1.110 10,000 1.1100 0.00%
2025-05-12 0 1.150 1.050 1.150 - - 0 0 - 1.150 1.050 1.150 - - 0 - 0.00%
2025-05-09 0 1.150 1.020 1.150 - - 0 0 - 1.150 1.020 1.150 - - 0 - 0.00%
2025-05-08 0 1.150 1.020 1.150 1.100 1.150 151,000 167,550 1.1096 1.150 1.020 1.150 1.100 1.150 151,000 1.1096 2.68%
2025-05-07 0 1.120 1.010 1.120 1.020 1.120 13,000 14,320 1.1015 1.120 1.010 1.120 1.020 1.120 13,000 1.1015 0.00%
2025-05-06 0 1.120 1.070 1.150 1.010 1.120 5,000 5,450 1.0900 1.120 1.070 1.150 1.010 1.120 5,000 1.0900 -0.88%
2025-05-02 0 1.130 0.930 1.130 1.130 1.130 1,000 1,130 1.1300 1.130 0.930 1.130 1.130 1.130 1,000 1.1300 3.67%
2025-04-30 0 1.090 1.050 1.090 0.950 1.100 160,000 169,220 1.0576 1.090 1.050 1.090 0.950 1.100 160,000 1.0576 10.10%
2025-04-29 0 0.990 0.930 0.990 0.930 0.990 14,000 13,160 0.9400 0.990 0.930 0.990 0.930 0.990 14,000 0.9400 2.06%
2025-04-28 0 0.970 0.970 0.980 0.930 0.980 4,000 3,810 0.9525 0.970 0.970 0.980 0.930 0.980 4,000 0.9525 -2.02%
2025-04-25 0 0.990 0.910 0.990 0.900 0.990 37,000 35,350 0.9554 0.990 0.910 0.990 0.900 0.990 37,000 0.9554 4.21%
2025-04-24 0 0.950 0.930 0.950 0.920 0.990 23,000 21,650 0.9413 0.950 0.930 0.950 0.920 0.990 23,000 0.9413 -4.04%
2025-04-23 0 0.990 0.940 0.990 0.940 1.000 29,000 27,770 0.9576 0.990 0.940 0.990 0.940 1.000 29,000 0.9576 4.21%
2025-04-22 0 0.950 0.950 1.010 0.900 1.100 728,000 685,530 0.9417 0.950 0.950 1.010 0.900 1.100 728,000 0.9417 -13.64%
2025-04-17 0 1.100 1.070 1.100 1.100 1.120 117,000 130,300 1.1137 1.100 1.070 1.100 1.100 1.120 117,000 1.1137 -2.65%
2025-04-16 0 1.130 1.130 1.140 1.100 1.130 102,000 112,240 1.1004 1.130 1.130 1.140 1.100 1.130 102,000 1.1004 -0.88%
2025-04-15 0 1.140 1.100 1.140 1.100 1.140 122,000 134,240 1.1003 1.140 1.100 1.140 1.100 1.140 122,000 1.1003 0.00%
2025-04-14 0 1.140 1.100 1.150 1.090 1.140 122,000 134,920 1.1059 1.140 1.100 1.150 1.090 1.140 122,000 1.1059 3.64%
2025-04-11 0 1.100 1.050 1.100 1.050 1.100 8,000 8,750 1.0938 1.100 1.050 1.100 1.050 1.100 8,000 1.0938 -3.51%
2025-04-10 0 1.140 1.100 1.140 1.090 1.140 255,000 279,760 1.0971 1.140 1.100 1.140 1.090 1.140 255,000 1.0971 4.59%
2025-04-09 0 1.090 1.080 1.090 1.020 1.090 8,000 8,560 1.0700 1.090 1.080 1.090 1.020 1.090 8,000 1.0700 -0.91%
2025-04-08 0 1.100 1.050 1.100 1.080 1.120 26,000 28,780 1.1069 1.100 1.050 1.100 1.080 1.120 26,000 1.1069 -5.17%
2025-04-07 0 1.160 1.080 1.170 1.130 1.170 3,000 3,460 1.1533 1.160 1.080 1.170 1.130 1.170 3,000 1.1533 -0.85%
2025-04-03 0 1.170 1.130 1.180 1.170 1.200 5,000 5,970 1.1940 1.170 1.130 1.180 1.170 1.200 5,000 1.1940 -0.85%
2025-04-02 0 1.180 1.130 1.190 1.130 1.190 16,000 18,360 1.1475 1.180 1.130 1.190 1.130 1.190 16,000 1.1475 0.00%
2025-04-01 0 1.180 1.150 1.180 1.150 1.200 6,000 7,130 1.1883 1.180 1.150 1.180 1.150 1.200 6,000 1.1883 -1.67%
2025-03-31 0 1.200 1.130 1.200 1.090 1.200 188,000 216,360 1.1509 1.200 1.130 1.200 1.090 1.200 188,000 1.1509 0.00%
2025-03-28 0 1.200 1.170 1.200 1.170 1.200 207,000 248,360 1.1998 1.200 1.170 1.200 1.170 1.200 207,000 1.1998 -1.64%
2025-03-27 0 1.220 1.200 1.220 1.200 1.260 220,000 273,950 1.2452 1.220 1.200 1.220 1.200 1.260 220,000 1.2452 -0.81%
2025-03-26 0 1.230 1.200 1.230 1.230 1.230 1,000 1,230 1.2300 1.230 1.200 1.230 1.230 1.230 1,000 1.2300 2.50%
2025-03-25 0 1.200 1.170 1.200 1.200 1.230 7,000 8,460 1.2086 1.200 1.170 1.200 1.200 1.230 7,000 1.2086 -2.44%
2025-03-24 0 1.230 1.200 1.230 1.190 1.230 12,000 14,420 1.2017 1.230 1.200 1.230 1.190 1.230 12,000 1.2017 -1.60%
2025-03-21 0 1.250 1.240 1.250 1.170 1.250 32,000 38,010 1.1878 1.250 1.240 1.250 1.170 1.250 32,000 1.1878 0.81%
2025-03-20 0 1.240 1.240 1.300 1.200 1.210 5,000 6,020 1.2040 1.240 1.240 1.300 1.200 1.210 5,000 1.2040 3.33%
2025-03-19 0 1.200 1.230 1.260 1.200 1.230 521,000 640,200 1.2288 1.200 1.230 1.260 1.200 1.230 521,000 1.2288 -2.44%
2025-03-18 0 1.230 1.160 1.230 1.160 1.250 116,000 141,040 1.2159 1.230 1.160 1.230 1.160 1.250 116,000 1.2159 2.50%
2025-03-17 0 1.200 1.190 1.200 1.160 1.200 7,000 8,360 1.1943 1.200 1.190 1.200 1.160 1.200 7,000 1.1943 0.00%
2025-03-14 0 1.200 1.160 1.200 1.190 1.200 201,000 240,960 1.1988 1.200 1.160 1.200 1.190 1.200 201,000 1.1988 3.45%
2025-03-13 0 1.160 1.160 1.230 1.160 1.180 3,000 3,520 1.1733 1.160 1.160 1.230 1.160 1.180 3,000 1.1733 -0.85%
2025-03-12 0 1.170 1.120 1.170 1.120 1.170 17,000 19,270 1.1335 1.170 1.120 1.170 1.120 1.170 17,000 1.1335 0.86%
2025-03-11 0 1.160 1.130 1.180 1.110 1.190 10,000 11,270 1.1270 1.160 1.130 1.180 1.110 1.190 10,000 1.1270 -0.85%
2025-03-10 0 1.170 1.140 1.170 1.000 1.200 79,000 92,430 1.1700 1.170 1.140 1.170 1.000 1.200 79,000 1.1700 -1.68%
2025-03-07 0 1.190 1.190 1.200 1.190 1.200 52,000 62,080 1.1938 1.190 1.190 1.200 1.190 1.200 52,000 1.1938 -0.83%
2025-03-06 0 1.200 1.190 1.200 1.190 1.200 15,000 17,980 1.1987 1.200 1.190 1.200 1.190 1.200 15,000 1.1987 0.00%
2025-03-05 0 1.200 1.190 1.200 1.200 1.200 33,000 39,600 1.2000 1.200 1.190 1.200 1.200 1.200 33,000 1.2000 0.00%
2025-03-04 0 1.200 1.190 1.210 1.200 1.200 52,000 62,400 1.2000 1.200 1.190 1.210 1.200 1.200 52,000 1.2000 0.84%
2025-03-03 0 1.190 1.190 1.220 1.190 1.200 57,000 68,340 1.1989 1.190 1.190 1.220 1.190 1.200 57,000 1.1989 -4.03%
2025-02-28 0 1.240 1.190 1.240 1.190 1.240 36,000 43,650 1.2125 1.240 1.190 1.240 1.190 1.240 36,000 1.2125 2.48%
2025-02-27 0 1.210 1.190 1.210 1.200 1.210 93,000 111,610 1.2001 1.210 1.190 1.210 1.200 1.210 93,000 1.2001 0.00%
2025-02-26 0 1.210 1.200 1.210 1.190 1.210 67,000 80,400 1.2000 1.210 1.200 1.210 1.190 1.210 67,000 1.2000 -0.82%
2025-02-25 0 1.220 1.200 1.220 1.200 1.220 7,000 8,420 1.2029 1.220 1.200 1.220 1.200 1.220 7,000 1.2029 0.00%
2025-02-24 0 1.220 1.190 1.220 1.200 1.220 64,000 76,820 1.2003 1.220 1.190 1.220 1.200 1.220 64,000 1.2003 -0.81%
2025-02-21 0 1.230 1.200 1.230 1.200 1.230 80,000 97,840 1.2230 1.230 1.200 1.230 1.200 1.230 80,000 1.2230 0.82%
2025-02-20 0 1.220 1.180 1.220 1.190 1.250 378,000 454,730 1.2030 1.220 1.180 1.220 1.190 1.250 378,000 1.2030 1.67%
2025-02-19 0 1.200 1.180 1.220 1.200 1.200 4,000 4,800 1.2000 1.200 1.180 1.220 1.200 1.200 4,000 1.2000 0.00%
2025-02-18 0 1.200 1.180 1.220 1.200 1.220 132,000 158,730 1.2025 1.200 1.180 1.220 1.200 1.220 132,000 1.2025 0.84%
2025-02-17 0 1.190 1.190 1.220 1.190 1.250 298,000 363,950 1.2213 1.190 1.190 1.220 1.190 1.250 298,000 1.2213 -2.46%
2025-02-14 0 1.220 1.200 1.210 1.200 1.260 183,000 225,630 1.2330 1.220 1.200 1.210 1.200 1.260 183,000 1.2330 0.83%
2025-02-13 0 1.210 1.160 1.210 1.180 1.220 110,000 131,910 1.1992 1.210 1.160 1.210 1.180 1.220 110,000 1.1992 0.83%
2025-02-12 0 1.200 1.190 1.220 - - 0 0 - 1.200 1.190 1.220 - - 0 - 0.00%
2025-02-11 0 1.200 1.190 1.200 1.200 1.200 42,000 50,400 1.2000 1.200 1.190 1.200 1.200 1.200 42,000 1.2000 -2.44%
2025-02-10 0 1.230 1.210 1.230 1.200 1.250 257,000 314,810 1.2249 1.230 1.210 1.230 1.200 1.250 257,000 1.2249 0.82%
2025-02-07 0 1.220 1.190 1.220 1.200 1.220 87,000 104,420 1.2002 1.220 1.190 1.220 1.200 1.220 87,000 1.2002 0.83%
2025-02-06 0 1.210 1.200 1.210 1.190 1.260 251,000 310,160 1.2357 1.210 1.200 1.210 1.190 1.260 251,000 1.2357 -1.63%
2025-02-05 0 1.230 1.210 1.250 1.210 1.230 69,000 84,350 1.2225 1.230 1.210 1.250 1.210 1.230 69,000 1.2225 0.00%
2025-02-04 0 1.230 1.190 1.230 - - 0 0 - 1.230 1.190 1.230 - - 0 - 0.00%
2025-02-03 0 1.230 1.200 1.240 1.190 1.230 52,000 62,420 1.2004 1.230 1.200 1.240 1.190 1.230 52,000 1.2004 -0.81%
2025-01-28 0 1.240 1.190 1.240 1.180 1.240 96,000 115,500 1.2031 1.240 1.190 1.240 1.180 1.240 96,000 1.2031 0.00%
2025-01-27 0 1.240 1.210 1.240 1.200 1.240 26,000 31,310 1.2042 1.240 1.210 1.240 1.200 1.240 26,000 1.2042 -0.80%
2025-01-24 0 1.250 1.220 1.250 1.220 1.250 79,000 98,170 1.2427 1.250 1.220 1.250 1.220 1.250 79,000 1.2427 0.00%
2025-01-23 0 1.250 1.220 1.270 1.220 1.250 3,000 3,690 1.2300 1.250 1.220 1.270 1.220 1.250 3,000 1.2300 0.00%
2025-01-22 0 1.250 1.240 1.250 1.210 1.250 14,000 17,050 1.2179 1.250 1.240 1.250 1.210 1.250 14,000 1.2179 -1.57%
2025-01-21 0 1.270 1.200 1.270 1.200 1.270 12,000 14,470 1.2058 1.270 1.200 1.270 1.200 1.270 12,000 1.2058 4.10%
2025-01-20 0 1.220 1.180 1.220 1.190 1.250 28,000 34,910 1.2468 1.220 1.180 1.220 1.190 1.250 28,000 1.2468 -2.40%
2025-01-17 0 1.250 1.180 1.250 1.250 1.250 1,000 1,250 1.2500 1.250 1.180 1.250 1.250 1.250 1,000 1.2500 3.31%
2025-01-16 0 1.210 1.180 1.210 - - 0 0 - 1.210 1.180 1.210 - - 0 - -0.82%
2025-01-15 0 1.220 1.180 1.220 - - 0 0 - 1.220 1.180 1.220 - - 0 - -0.81%
2025-01-14 0 1.230 1.170 1.230 1.180 1.230 29,000 35,310 1.2176 1.230 1.170 1.230 1.180 1.230 29,000 1.2176 0.00%
2025-01-13 0 1.230 1.170 1.230 1.180 1.230 29,000 34,530 1.1907 1.230 1.170 1.230 1.180 1.230 29,000 1.1907 4.24%
2025-01-10 0 1.180 1.170 1.180 1.170 1.190 69,000 81,220 1.1771 1.180 1.170 1.180 1.170 1.190 69,000 1.1771 0.85%
2025-01-09 0 1.170 1.150 1.180 1.170 1.180 107,000 125,820 1.1759 1.170 1.150 1.180 1.170 1.180 107,000 1.1759 -0.85%
2025-01-08 0 1.180 1.170 1.210 1.180 1.180 75,000 88,500 1.1800 1.180 1.170 1.210 1.180 1.180 75,000 1.1800 0.00%
2025-01-07 0 1.180 1.180 1.200 1.180 1.200 41,000 48,780 1.1898 1.180 1.180 1.200 1.180 1.200 41,000 1.1898 -1.67%
2025-01-06 0 1.200 1.170 1.210 1.200 1.240 102,000 122,450 1.2005 1.200 1.170 1.210 1.200 1.240 102,000 1.2005 1.69%
2025-01-03 0 1.180 1.170 1.210 1.180 1.180 45,000 53,100 1.1800 1.180 1.170 1.210 1.180 1.180 45,000 1.1800 -3.28%
2025-01-02 0 1.220 1.180 1.220 - - 0 0 - 1.220 1.180 1.220 - - 0 - -2.40%
2024-12-31 0 1.250 1.200 1.230 1.180 1.250 284,000 345,470 1.2164 1.250 1.200 1.230 1.180 1.250 284,000 1.2164 1.63%
2024-12-30 0 1.230 1.170 1.230 1.180 1.230 12,945,400 14,896,750 1.1507 1.230 1.170 1.230 1.180 1.230 12,945,400 1.1507 2.50%
2024-12-27 0 1.200 1.150 1.200 1.180 1.200 110,000 129,820 1.1802 1.200 1.150 1.200 1.180 1.200 110,000 1.1802 2.56%
2024-12-24 0 1.170 1.170 1.210 1.170 1.180 51,000 59,900 1.1745 1.170 1.170 1.210 1.170 1.180 51,000 1.1745 -1.68%
2024-12-23 0 1.190 1.150 1.190 1.170 1.200 128,000 151,260 1.1817 1.190 1.150 1.190 1.170 1.200 128,000 1.1817 -1.65%
2024-12-20 0 1.210 1.140 1.210 1.170 1.210 260,000 305,570 1.1753 1.210 1.140 1.210 1.170 1.210 260,000 1.1753 2.54%
2024-12-19 0 1.180 1.140 1.180 1.180 1.180 85,000 100,300 1.1800 1.180 1.140 1.180 1.180 1.180 85,000 1.1800 -2.48%
2024-12-18 0 1.210 1.140 1.180 1.180 1.250 74,000 89,430 1.2085 1.210 1.140 1.180 1.180 1.250 74,000 1.2085 2.54%
2024-12-17 0 1.180 1.180 1.210 1.180 1.240 96,000 113,340 1.1806 1.180 1.180 1.210 1.180 1.240 96,000 1.1806 -4.84%
2024-12-16 0 1.240 1.220 1.240 1.170 1.240 76,000 89,230 1.1741 1.240 1.220 1.240 1.170 1.240 76,000 1.1741 -0.80%
2024-12-13 0 1.250 1.200 1.250 1.180 1.250 348,000 417,280 1.1991 1.250 1.200 1.250 1.180 1.250 348,000 1.1991 5.93%
2024-12-12 0 1.180 1.140 1.210 1.170 1.180 56,000 65,900 1.1768 1.180 1.140 1.210 1.170 1.180 56,000 1.1768 0.85%
2024-12-11 0 1.170 1.110 1.170 - - 0 0 - 1.170 1.110 1.170 - - 0 - 0.00%
2024-12-10 0 1.170 1.110 1.170 1.140 1.180 88,000 102,900 1.1693 1.170 1.110 1.170 1.140 1.180 88,000 1.1693 -0.85%
2024-12-09 0 1.180 1.140 1.180 1.140 1.180 20,000 23,040 1.1520 1.180 1.140 1.180 1.140 1.180 20,000 1.1520 -1.67%
2024-12-06 0 1.200 1.150 1.200 1.160 1.200 22,000 26,360 1.1982 1.200 1.150 1.200 1.160 1.200 22,000 1.1982 0.00%
2024-12-05 0 1.200 1.140 1.200 1.200 1.200 1,000 1,200 1.2000 1.200 1.140 1.200 1.200 1.200 1,000 1.2000 0.84%
2024-12-04 0 1.190 1.160 1.190 1.150 1.190 13,000 15,010 1.1546 1.190 1.160 1.190 1.150 1.190 13,000 1.1546 -0.83%
2024-12-03 0 1.200 1.140 1.250 - - 0 0 - 1.200 1.140 1.250 - - 0 - 0.00%
2024-12-02 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - -4.00%
2024-11-29 0 1.250 1.220 1.250 1.200 1.250 16,000 19,360 1.2100 1.250 1.220 1.250 1.200 1.250 16,000 1.2100 4.17%
2024-11-28 0 1.200 1.150 1.200 1.200 1.200 1,000 1,200 1.2000 1.200 1.150 1.200 1.200 1.200 1,000 1.2000 1.69%
2024-11-27 0 1.180 1.150 1.180 1.180 1.180 1,000 1,180 1.1800 1.180 1.150 1.180 1.180 1.180 1,000 1.1800 0.85%
2024-11-26 0 1.170 1.150 1.180 1.170 1.170 10,000 11,700 1.1700 1.170 1.150 1.180 1.170 1.170 10,000 1.1700 -0.85%
2024-11-25 0 1.180 1.150 1.180 1.180 1.180 8,000 9,440 1.1800 1.180 1.150 1.180 1.180 1.180 8,000 1.1800 0.85%
2024-11-22 0 1.170 1.150 1.170 1.150 1.230 139,000 164,340 1.1823 1.170 1.150 1.170 1.150 1.230 139,000 1.1823 -2.50%
2024-11-21 0 1.200 1.200 1.280 1.200 1.200 3,000 3,600 1.2000 1.200 1.200 1.280 1.200 1.200 3,000 1.2000 0.00%
2024-11-20 0 1.200 1.150 1.200 1.180 1.200 3,000 3,560 1.1867 1.200 1.150 1.200 1.180 1.200 3,000 1.1867 2.56%
2024-11-19 0 1.170 1.160 1.180 - - 0 0 - 1.170 1.160 1.180 - - 0 - 0.00%
2024-11-18 0 1.170 1.170 1.180 1.150 1.150 17,000 19,550 1.1500 1.170 1.170 1.180 1.150 1.150 17,000 1.1500 -0.85%
2024-11-15 0 1.180 1.150 1.200 - - 0 0 - 1.180 1.150 1.200 - - 0 - 0.00%
2024-11-14 0 1.180 1.160 1.200 - - 0 0 - 1.180 1.160 1.200 - - 0 - 0.00%
2024-11-13 0 1.180 1.180 1.200 1.140 1.170 12,000 13,980 1.1650 1.180 1.180 1.200 1.140 1.170 12,000 1.1650 -0.84%
2024-11-12 0 1.190 1.110 1.200 1.160 1.190 74,000 86,500 1.1689 1.190 1.110 1.200 1.160 1.190 74,000 1.1689 0.00%
2024-11-11 0 1.190 1.190 1.200 1.190 1.200 11,000 13,180 1.1982 1.190 1.190 1.200 1.190 1.200 11,000 1.1982 -0.83%
2024-11-08 0 1.200 1.200 1.210 1.190 1.200 38,000 45,570 1.1992 1.200 1.200 1.210 1.190 1.200 38,000 1.1992 -1.64%
2024-11-07 0 1.220 1.190 1.220 1.190 1.220 68,000 82,030 1.2063 1.220 1.190 1.220 1.190 1.220 68,000 1.2063 0.83%
2024-11-06 0 1.210 1.170 1.210 1.180 1.340 272,000 356,360 1.3101 1.210 1.170 1.210 1.180 1.340 272,000 1.3101 1.68%
2024-11-05 0 1.190 1.140 1.200 1.150 1.200 28,000 33,490 1.1961 1.190 1.140 1.200 1.150 1.200 28,000 1.1961 -0.83%
2024-11-04 0 1.200 1.170 1.200 1.160 1.250 87,000 103,880 1.1940 1.200 1.170 1.200 1.160 1.250 87,000 1.1940 -4.00%
2024-11-01 0 1.250 1.180 1.250 - - 0 0 - 1.250 1.180 1.250 - - 0 - -0.79%
2024-10-31 0 1.260 1.180 1.260 1.230 1.260 22,000 27,390 1.2450 1.260 1.180 1.260 1.230 1.260 22,000 1.2450 2.44%
2024-10-30 0 1.230 1.230 1.260 1.170 1.230 114,000 135,010 1.1843 1.230 1.230 1.260 1.170 1.230 114,000 1.1843 -0.81%
2024-10-29 0 1.240 1.190 1.240 - - 0 0 - 1.240 1.190 1.240 - - 0 - 0.00%
2024-10-28 0 1.240 1.220 1.240 1.170 1.240 6,000 7,210 1.2017 1.240 1.220 1.240 1.170 1.240 6,000 1.2017 0.00%
2024-10-25 0 1.240 1.180 1.240 - - 0 0 - 1.240 1.180 1.240 - - 0 - -0.80%
2024-10-24 0 1.250 1.180 1.250 1.230 1.250 94,000 117,180 1.2466 1.250 1.180 1.250 1.230 1.250 94,000 1.2466 1.63%
2024-10-23 0 1.230 1.180 1.230 1.180 1.240 34,000 40,180 1.1818 1.230 1.180 1.230 1.180 1.240 34,000 1.1818 0.00%
2024-10-22 0 1.230 1.160 1.240 - - 0 0 - 1.230 1.160 1.240 - - 0 - 0.00%
2024-10-21 0 1.230 1.130 1.240 - - 0 0 - 1.230 1.130 1.240 - - 0 - 0.00%
2024-10-18 0 1.230 1.150 1.230 1.100 1.230 107,000 123,040 1.1499 1.230 1.150 1.230 1.100 1.230 107,000 1.1499 6.96%
2024-10-17 0 1.150 1.150 1.160 1.140 1.260 127,000 148,020 1.1655 1.150 1.150 1.160 1.140 1.260 127,000 1.1655 -8.00%
2024-10-16 0 1.250 1.180 1.260 1.130 1.260 24,000 28,610 1.1921 1.250 1.180 1.260 1.130 1.260 24,000 1.1921 -0.79%
2024-10-15 0 1.260 1.190 1.260 1.260 1.450 13,000 18,280 1.4062 1.260 1.190 1.260 1.260 1.450 13,000 1.4062 0.00%
2024-10-14 0 1.260 1.210 1.260 1.270 1.270 8,000 10,160 1.2700 1.260 1.210 1.260 1.270 1.270 8,000 1.2700 -1.56%
2024-10-10 0 1.280 1.280 1.300 1.170 1.280 69,000 85,180 1.2345 1.280 1.280 1.300 1.170 1.280 69,000 1.2345 0.00%
2024-10-09 0 1.280 1.280 1.350 - - 0 0 - 1.280 1.280 1.350 - - 0 - 0.00%
2024-10-08 0 1.280 1.280 1.310 1.270 1.360 286,000 387,500 1.3549 1.280 1.280 1.310 1.270 1.360 286,000 1.3549 -5.19%
2024-10-07 0 1.350 1.330 1.360 1.130 1.390 918,000 1,160,500 1.2642 1.350 1.330 1.360 1.130 1.390 918,000 1.2642 9.76%
2024-10-04 0 1.230 1.190 1.230 1.090 1.300 172,000 203,050 1.1805 1.230 1.190 1.230 1.090 1.300 172,000 1.1805 3.36%
2024-10-03 0 1.190 1.190 1.200 1.170 1.200 216,000 257,490 1.1921 1.190 1.190 1.200 1.170 1.200 216,000 1.1921 0.00%
2024-10-02 0 1.190 1.180 1.190 1.140 1.190 599,000 701,860 1.1717 1.190 1.180 1.190 1.140 1.190 599,000 1.1717 0.85%
2024-09-30 0 1.180 1.050 1.180 1.100 1.180 227,000 264,300 1.1643 1.180 1.050 1.180 1.100 1.180 227,000 1.1643 0.85%
2024-09-27 0 1.170 1.120 1.170 1.040 1.170 183,000 209,990 1.1475 1.170 1.120 1.170 1.040 1.170 183,000 1.1475 0.86%
2024-09-26 0 1.160 1.050 1.160 1.160 1.160 1,000 1,160 1.1600 1.160 1.050 1.160 1.160 1.160 1,000 1.1600 1.75%
2024-09-25 0 1.140 1.050 1.150 1.030 1.140 40,000 42,210 1.0553 1.140 1.050 1.150 1.030 1.140 40,000 1.0553 3.64%
2024-09-24 0 1.100 1.070 1.100 1.120 1.170 6,000 6,870 1.1450 1.100 1.070 1.100 1.120 1.170 6,000 1.1450 -0.90%
2024-09-23 0 1.110 1.020 1.110 - - 0 0 - 1.110 1.020 1.110 - - 0 - 0.00%
2024-09-20 0 1.110 1.020 1.110 - - 0 0 - 1.110 1.020 1.110 - - 0 - 0.00%
2024-09-19 0 1.110 1.010 1.110 1.110 1.110 1,000 1,110 1.1100 1.110 1.010 1.110 1.110 1.110 1,000 1.1100 0.00%
2024-09-17 0 1.110 1.020 1.110 - - 0 0 - 1.110 1.020 1.110 - - 0 - 0.00%
2024-09-16 0 1.110 1.090 1.110 1.010 1.110 36,000 39,530 1.0981 1.110 1.090 1.110 1.010 1.110 36,000 1.0981 0.00%
2024-09-13 0 1.110 1.010 1.110 1.110 1.110 1,000 1,110 1.1100 1.110 1.010 1.110 1.110 1.110 1,000 1.1100 0.91%
2024-09-12 0 1.100 1.050 1.100 1.000 1.100 134,000 145,640 1.0869 1.100 1.050 1.100 1.000 1.100 134,000 1.0869 0.92%
2024-09-11 0 1.090 1.030 1.090 0.960 1.090 42,000 43,910 1.0455 1.090 1.030 1.090 0.960 1.090 42,000 1.0455 0.00%
2024-09-10 0 1.090 1.050 1.090 1.060 1.090 32,000 34,070 1.0647 1.090 1.050 1.090 1.060 1.090 32,000 1.0647 2.35%
2024-09-09 0 1.110 1.050 1.110 1.070 1.110 13,000 13,990 1.0762 1.065 1.007 1.065 1.027 1.065 13,549 1.0325 4.72%
2024-09-05 0 1.060 1.060 1.110 1.060 1.110 74,000 79,510 1.0745 1.017 1.017 1.065 1.017 1.065 77,127 1.0309 -6.19%
2024-09-04 0 1.130 1.020 1.150 1.050 1.180 121,000 129,370 1.0692 1.084 0.979 1.103 1.007 1.132 126,113 1.0258 2.73%
2024-09-03 0 1.100 1.100 1.180 1.000 1.130 363,000 374,960 1.0329 1.055 1.055 1.132 0.959 1.084 378,338 0.9911 -6.78%
2024-09-02 0 1.180 1.110 1.160 1.110 1.180 4,000 4,610 1.1525 1.132 1.065 1.113 1.065 1.132 4,169 1.1058 -1.67%
2024-08-30 0 1.200 1.110 1.200 1.110 1.200 36,000 42,420 1.1783 1.151 1.065 1.151 1.065 1.151 37,521 1.1306 -0.83%
2024-08-29 0 1.210 1.110 1.210 1.040 1.210 329,000 385,260 1.1710 1.161 1.065 1.161 0.998 1.161 342,901 1.1235 -0.82%
2024-08-28 0 1.220 1.160 1.220 1.160 1.220 146,000 176,130 1.2064 1.171 1.113 1.171 1.113 1.171 152,169 1.1575 -1.61%
2024-08-27 0 1.240 1.200 1.240 1.200 1.240 28,000 34,680 1.2386 1.190 1.151 1.190 1.151 1.190 29,183 1.1884 0.00%
2024-08-26 0 1.240 1.200 1.240 1.240 1.240 1,000 1,240 1.2400 1.190 1.151 1.190 1.190 1.190 1,042 1.1897 0.00%
2024-08-23 0 1.240 1.200 1.240 - - 0 0 - 1.190 1.151 1.190 - - 0 - 0.00%
2024-08-22 0 1.240 1.230 1.300 1.190 1.240 6,000 7,320 1.2200 1.190 1.180 1.247 1.142 1.190 6,254 1.1705 -0.80%
2024-08-21 0 1.250 1.210 1.250 - - 0 0 - 1.199 1.161 1.199 - - 0 - 0.00%
2024-08-20 0 1.250 1.210 1.260 - - 0 0 - 1.199 1.161 1.209 - - 0 - 0.00%
2024-08-19 0 1.250 1.210 1.250 1.210 1.250 112,000 137,000 1.2232 1.199 1.161 1.199 1.161 1.199 116,732 1.1736 0.81%
2024-08-16 0 1.240 1.200 1.240 1.200 1.240 123,000 149,480 1.2153 1.190 1.151 1.190 1.151 1.190 128,197 1.1660 0.00%
2024-08-15 0 1.240 1.200 1.240 1.200 1.240 3,000 3,640 1.2133 1.190 1.151 1.190 1.151 1.190 3,127 1.1641 0.00%
2024-08-14 0 1.240 1.200 1.300 - - 0 0 - 1.190 1.151 1.247 - - 0 - 0.00%
2024-08-13 0 1.240 1.240 1.300 1.200 1.250 14,000 17,410 1.2436 1.190 1.190 1.247 1.151 1.199 14,592 1.1932 -1.59%
2024-08-12 0 1.260 1.260 1.300 1.220 1.260 3,000 3,740 1.2467 1.209 1.209 1.247 1.171 1.209 3,127 1.1961 0.00%
2024-08-09 0 1.260 1.260 1.290 1.230 1.230 31,000 38,130 1.2300 1.209 1.209 1.238 1.180 1.180 32,310 1.1801 0.80%
2024-08-08 0 1.250 1.240 1.310 1.210 1.250 98,000 120,320 1.2278 1.199 1.190 1.257 1.161 1.199 102,141 1.1780 0.81%
2024-08-07 0 1.240 1.190 1.270 1.200 1.240 32,000 39,640 1.2388 1.190 1.142 1.219 1.151 1.190 33,352 1.1885 0.00%
2024-08-06 0 1.240 1.220 1.290 1.180 1.350 24,000 29,810 1.2421 1.190 1.171 1.238 1.132 1.295 25,014 1.1917 0.00%
2024-08-05 0 1.240 1.200 1.240 1.200 1.250 52,000 64,940 1.2488 1.190 1.151 1.190 1.151 1.199 54,197 1.1982 -3.12%
2024-08-02 0 1.280 1.200 1.280 - - 0 0 - 1.228 1.151 1.228 - - 0 - -0.78%
2024-08-01 0 1.290 1.200 1.290 1.290 1.290 2,000 2,580 1.2900 1.238 1.151 1.238 1.238 1.238 2,085 1.2377 -0.77%
2024-07-31 0 1.300 1.190 1.300 1.290 1.300 59,000 76,300 1.2932 1.247 1.142 1.247 1.238 1.247 61,493 1.2408 0.00%
2024-07-30 0 1.300 1.170 1.300 1.260 1.300 26,000 32,840 1.2631 1.247 1.123 1.247 1.209 1.247 27,099 1.2119 3.17%
2024-07-29 0 1.260 1.150 1.260 1.200 1.290 13,000 15,810 1.2162 1.209 1.103 1.209 1.151 1.238 13,549 1.1669 5.00%
2024-07-26 0 1.200 1.150 1.220 1.200 1.200 35,000 42,000 1.2000 1.151 1.103 1.171 1.151 1.151 36,479 1.1514 0.00%
2024-07-25 0 1.200 1.150 1.210 1.200 1.200 28,000 33,600 1.2000 1.151 1.103 1.161 1.151 1.151 29,183 1.1514 0.00%
2024-07-24 0 1.200 1.150 1.200 - - 0 0 - 1.151 1.103 1.151 - - 0 - 0.00%
2024-07-23 0 1.200 1.190 1.200 1.200 1.200 42,000 50,400 1.2000 1.151 1.142 1.151 1.151 1.151 43,775 1.1514 0.84%
2024-07-22 0 1.190 1.180 1.190 1.170 1.190 57,000 67,810 1.1896 1.142 1.132 1.142 1.123 1.142 59,408 1.1414 1.71%
2024-07-19 0 1.170 1.110 1.170 1.150 1.170 80,000 92,200 1.1525 1.123 1.065 1.123 1.103 1.123 83,380 1.1058 -1.68%
2024-07-18 0 1.190 1.110 1.200 1.150 1.190 176,000 202,560 1.1509 1.142 1.065 1.151 1.103 1.142 183,437 1.1043 2.59%
2024-07-17 0 1.160 1.110 1.160 1.180 1.180 25,000 29,500 1.1800 1.113 1.065 1.113 1.132 1.132 26,056 1.1322 -3.33%
2024-07-16 0 1.200 1.110 1.200 1.200 1.200 1,000 1,200 1.2000 1.151 1.065 1.151 1.151 1.151 1,042 1.1514 0.84%
2024-07-15 0 1.190 1.110 1.190 1.180 1.190 27,000 32,030 1.1863 1.142 1.065 1.142 1.132 1.142 28,141 1.1382 -0.83%
2024-07-12 0 1.200 1.110 1.200 1.160 1.200 308,000 364,520 1.1835 1.151 1.065 1.151 1.113 1.151 321,014 1.1355 -1.64%
2024-07-11 0 1.220 1.180 1.220 - - 0 0 - 1.171 1.132 1.171 - - 0 - 0.00%
2024-07-10 0 1.220 1.180 1.220 - - 0 0 - 1.171 1.132 1.171 - - 0 - 0.00%
2024-07-09 0 1.220 1.180 1.230 - - 0 0 - 1.171 1.132 1.180 - - 0 - 0.00%
2024-07-08 0 1.220 1.180 1.250 - - 0 0 - 1.171 1.132 1.199 - - 0 - 0.00%
2024-07-05 0 1.220 1.210 1.220 1.200 1.220 9,000 10,870 1.2078 1.171 1.161 1.171 1.151 1.171 9,380 1.1588 1.67%
2024-07-04 0 1.200 1.160 1.210 1.200 1.200 53,000 63,600 1.2000 1.151 1.113 1.161 1.151 1.151 55,239 1.1514 0.00%
2024-07-03 0 1.200 1.160 1.210 1.200 1.200 20,000 24,000 1.2000 1.151 1.113 1.161 1.151 1.151 20,845 1.1514 -0.83%
2024-07-02 0 1.210 1.180 1.340 1.210 1.230 92,000 111,640 1.2135 1.161 1.132 1.286 1.161 1.180 95,887 1.1643 -1.63%
2024-06-28 0 1.230 1.160 1.230 1.200 1.230 37,000 44,560 1.2043 1.180 1.113 1.180 1.151 1.180 38,563 1.1555 0.82%
2024-06-27 0 1.220 1.160 1.220 1.170 1.220 18,000 21,440 1.1911 1.171 1.113 1.171 1.123 1.171 18,761 1.1428 0.00%
2024-06-26 0 1.220 1.110 1.220 1.190 1.220 652,000 782,410 1.2000 1.171 1.065 1.171 1.142 1.171 679,549 1.1514 0.83%
2024-06-25 0 1.210 1.110 1.220 1.200 1.210 20,000 24,010 1.2005 1.161 1.065 1.171 1.151 1.161 20,845 1.1518 0.00%
2024-06-24 0 1.210 1.100 1.210 1.160 1.230 105,000 124,610 1.1868 1.161 1.055 1.161 1.113 1.180 109,437 1.1386 -1.63%
2024-06-21 0 1.230 1.160 1.230 - - 0 0 - 1.180 1.113 1.180 - - 0 - 0.00%
2024-06-20 0 1.230 1.160 1.230 1.200 1.230 21,000 25,650 1.2214 1.180 1.113 1.180 1.151 1.180 21,887 1.1719 0.00%
2024-06-19 0 1.230 1.160 1.230 1.210 1.230 10,000 12,140 1.2140 1.180 1.113 1.180 1.161 1.180 10,423 1.1648 0.00%
2024-06-18 0 1.230 1.200 1.230 - - 0 0 - 1.180 1.151 1.180 - - 0 - -0.81%
2024-06-17 0 1.240 1.160 1.240 1.210 1.240 68,000 82,430 1.2122 1.190 1.113 1.190 1.161 1.190 70,873 1.1631 0.00%
2024-06-14 0 1.240 1.210 1.240 1.240 1.240 33,000 40,920 1.2400 1.190 1.161 1.190 1.190 1.190 34,394 1.1897 0.00%
2024-06-13 0 1.240 1.210 1.240 1.240 1.240 32,000 39,680 1.2400 1.190 1.161 1.190 1.190 1.190 33,352 1.1897 0.00%
2024-06-12 0 1.240 1.230 1.250 1.240 1.240 50,000 62,000 1.2400 1.190 1.180 1.199 1.190 1.190 52,113 1.1897 -0.80%
2024-06-11 0 1.250 1.240 1.250 1.240 1.250 87,000 108,690 1.2493 1.199 1.190 1.199 1.190 1.199 90,676 1.1987 0.00%
2024-06-07 0 1.250 1.210 1.250 - - 0 0 - 1.199 1.161 1.199 - - 0 - 0.00%
2024-06-06 0 1.250 1.230 1.250 1.210 1.250 217,000 270,930 1.2485 1.199 1.180 1.199 1.161 1.199 226,169 1.1979 0.81%
2024-06-05 0 1.240 1.220 1.240 1.200 1.240 4,000 4,840 1.2100 1.190 1.171 1.190 1.151 1.190 4,169 1.1609 -0.80%
2024-06-04 0 1.250 1.230 1.250 1.250 1.250 234,000 291,020 1.2437 1.199 1.180 1.199 1.199 1.199 243,887 1.1933 1.63%
2024-06-03 0 1.230 1.170 1.230 1.230 1.250 85,000 105,950 1.2465 1.180 1.123 1.180 1.180 1.199 88,592 1.1959 0.00%
2024-05-31 0 1.230 1.070 1.230 1.210 1.230 172,000 209,410 1.2175 1.180 1.027 1.180 1.161 1.180 179,268 1.1681 0.82%
2024-05-30 0 1.220 1.220 1.230 1.220 1.220 97,000 118,340 1.2200 1.171 1.171 1.180 1.171 1.171 101,099 1.1705 0.83%
2024-05-29 0 1.210 1.200 1.210 1.170 1.210 16,000 18,760 1.1725 1.161 1.151 1.161 1.123 1.161 16,676 1.1250 0.00%
2024-05-28 0 1.210 1.170 1.210 1.210 1.210 46,000 55,660 1.2100 1.161 1.123 1.161 1.161 1.161 47,944 1.1609 0.00%
2024-05-27 0 1.210 1.210 1.220 1.190 1.220 203,000 243,700 1.2005 1.161 1.161 1.171 1.142 1.171 211,577 1.1518 1.68%
2024-05-24 0 1.190 1.160 1.200 1.150 1.190 169,000 198,830 1.1765 1.142 1.113 1.151 1.103 1.142 176,141 1.1288 1.71%
2024-05-23 0 1.170 1.160 1.170 1.160 1.180 83,000 97,840 1.1788 1.123 1.113 1.123 1.113 1.132 86,507 1.1310 0.86%
2024-05-22 0 1.160 1.160 1.170 1.160 1.190 67,000 78,970 1.1787 1.113 1.113 1.123 1.113 1.142 69,831 1.1309 0.00%
2024-05-21 0 1.160 1.150 1.160 1.150 1.160 319,000 366,880 1.1501 1.113 1.103 1.113 1.103 1.113 332,479 1.1035 0.87%
2024-05-20 0 1.150 1.150 1.160 1.150 1.170 508,000 589,030 1.1595 1.103 1.103 1.113 1.103 1.123 529,465 1.1125 -0.86%
2024-05-17 0 1.160 1.150 1.160 1.150 1.170 2,640,000 3,041,010 1.1519 1.113 1.103 1.113 1.103 1.123 2,751,549 1.1052 0.87%
2024-05-16 0 1.150 1.070 1.150 - - 0 0 - 1.103 1.027 1.103 - - 0 - 0.00%
2024-05-14 0 1.150 1.070 1.150 1.140 1.150 50,000 57,420 1.1484 1.103 1.027 1.103 1.094 1.103 52,113 1.1018 0.00%
2024-05-13 0 1.150 1.060 1.150 1.130 1.160 686,000 789,370 1.1507 1.103 1.017 1.103 1.084 1.113 714,986 1.1040 1.77%
2024-05-10 0 1.130 1.120 1.130 1.120 1.130 99,000 110,930 1.1205 1.084 1.075 1.084 1.075 1.084 103,183 1.0751 0.89%
2024-05-09 0 1.120 1.050 1.120 1.110 1.120 114,000 126,640 1.1109 1.075 1.007 1.075 1.065 1.075 118,817 1.0658 0.00%
2024-05-08 0 1.120 1.050 1.120 1.120 1.120 1,000 1,120 1.1200 1.075 1.007 1.075 1.075 1.075 1,042 1.0746 0.00%
2024-05-07 0 1.120 1.100 1.120 1.100 1.120 3,000 3,320 1.1067 1.075 1.055 1.075 1.055 1.075 3,127 1.0618 1.82%
2024-05-06 0 1.100 1.040 1.100 - - 0 0 - 1.055 0.998 1.055 - - 0 - -1.79%
2024-05-03 0 1.120 1.120 1.130 - - 0 0 - 1.075 1.075 1.084 - - 0 - 0.00%
2024-05-02 0 1.120 1.060 1.120 1.130 1.130 1,000 1,130 1.1300 1.075 1.017 1.075 1.084 1.084 1,042 1.0842 -0.88%
2024-04-30 0 1.130 1.050 1.130 1.110 1.130 30,000 33,710 1.1237 1.084 1.007 1.084 1.065 1.084 31,268 1.0781 0.89%
2024-04-29 0 1.120 1.090 1.120 1.050 1.120 151,000 160,160 1.0607 1.075 1.046 1.075 1.007 1.075 157,380 1.0177 1.82%
2024-04-26 0 1.100 1.060 1.100 1.100 1.100 20,000 22,000 1.1000 1.055 1.017 1.055 1.055 1.055 20,845 1.0554 -1.79%
2024-04-25 0 1.120 1.110 1.120 1.110 1.130 102,000 113,240 1.1102 1.075 1.065 1.075 1.065 1.084 106,310 1.0652 0.90%
2024-04-24 0 1.110 1.080 1.110 1.060 1.110 958,000 1,047,290 1.0932 1.065 1.036 1.065 1.017 1.065 998,479 1.0489 0.91%
2024-04-23 0 1.100 1.030 1.100 - - 0 0 - 1.055 0.988 1.055 - - 0 - 0.00%
2024-04-22 0 1.100 1.030 1.100 - - 0 0 - 1.055 0.988 1.055 - - 0 - 0.00%
2024-04-19 0 1.100 1.030 1.100 - - 0 0 - 1.055 0.988 1.055 - - 0 - 0.00%
2024-04-18 0 1.100 1.030 1.100 - - 0 0 - 1.055 0.988 1.055 - - 0 - 0.00%
2024-04-17 0 1.100 1.030 1.100 - - 0 0 - 1.055 0.988 1.055 - - 0 - 0.00%
2024-04-16 0 1.100 1.030 1.100 1.090 1.100 34,000 37,260 1.0959 1.055 0.988 1.055 1.046 1.055 35,437 1.0515 0.92%
2024-04-15 0 1.090 1.030 1.090 - - 0 0 - 1.046 0.988 1.046 - - 0 - 0.00%
2024-04-12 0 1.090 1.030 1.090 1.020 1.100 141,000 147,230 1.0442 1.046 0.988 1.046 0.979 1.055 146,958 1.0019 4.81%
2024-04-11 0 1.040 1.020 1.050 1.040 1.050 2,000 2,090 1.0450 0.998 0.979 1.007 0.998 1.007 2,085 1.0026 1.96%
2024-04-10 0 1.020 1.010 1.050 1.010 1.050 72,000 73,310 1.0182 0.979 0.969 1.007 0.969 1.007 75,042 0.9769 0.00%
2024-04-09 0 1.020 1.020 1.050 1.020 1.060 79,000 82,140 1.0397 0.979 0.979 1.007 0.979 1.017 82,338 0.9976 -8.11%
2024-04-08 0 1.110 1.050 1.110 1.020 1.110 12,000 12,640 1.0533 1.065 1.007 1.065 0.979 1.065 12,507 1.0106 -0.89%
2024-04-05 0 1.120 1.020 1.130 1.040 1.130 6,000 6,600 1.1000 1.075 0.979 1.084 0.998 1.084 6,254 1.0554 2.75%
2024-04-03 0 1.090 1.020 1.090 1.010 1.090 59,000 60,250 1.0212 1.046 0.979 1.046 0.969 1.046 61,493 0.9798 -0.91%
2024-04-02 0 1.100 1.090 1.100 - - 0 0 - 1.055 1.046 1.055 - - 0 - -4.35%
2024-03-28 0 1.150 1.140 1.150 1.140 1.150 19,000 21,690 1.1416 1.103 1.094 1.103 1.094 1.103 19,803 1.0953 1.77%
2024-03-27 0 1.130 1.080 1.130 1.050 1.130 126,000 140,100 1.1119 1.084 1.036 1.084 1.007 1.084 131,324 1.0668 -0.88%
2024-03-26 0 1.140 1.090 1.150 - - 0 0 - 1.094 1.046 1.103 - - 0 - 0.00%
2024-03-25 0 1.140 1.080 1.140 1.140 1.140 45,000 51,300 1.1400 1.094 1.036 1.094 1.094 1.094 46,901 1.0938 0.00%
2024-03-22 0 1.140 1.080 1.150 1.140 1.140 65,000 74,100 1.1400 1.094 1.036 1.103 1.094 1.094 67,746 1.0938 0.00%
2024-03-21 0 1.140 1.140 1.150 - - 0 0 - 1.094 1.094 1.103 - - 0 - 0.88%
2024-03-20 0 1.130 1.090 1.140 1.120 1.130 28,000 31,620 1.1293 1.084 1.046 1.094 1.075 1.084 29,183 1.0835 1.80%
2024-03-19 0 1.110 1.110 1.120 1.110 1.110 12,000 13,320 1.1100 1.065 1.065 1.075 1.065 1.065 12,507 1.0650 0.00%
2024-03-18 0 1.110 1.080 1.110 1.080 1.120 47,000 51,580 1.0974 1.065 1.036 1.065 1.036 1.075 48,986 1.0530 -0.89%
2024-03-15 0 1.120 1.070 1.120 1.090 1.130 22,000 24,520 1.1145 1.075 1.027 1.075 1.046 1.084 22,930 1.0694 -2.61%
2024-03-14 0 1.150 1.120 1.150 1.120 1.150 2,000 2,270 1.1350 1.103 1.075 1.103 1.075 1.103 2,085 1.0890 0.00%
2024-03-13 0 1.150 1.090 1.160 1.090 1.150 23,000 25,280 1.0991 1.103 1.046 1.113 1.046 1.103 23,972 1.0546 0.88%
2024-03-12 0 1.140 1.130 1.140 1.140 1.140 2,000 2,290 1.1450 1.094 1.084 1.094 1.094 1.094 2,085 1.0986 0.00%
2024-03-11 0 1.140 1.140 1.150 1.080 1.240 942,000 1,075,410 1.1416 1.094 1.094 1.103 1.036 1.190 981,803 1.0953 1.79%
2024-03-08 0 1.120 1.110 1.120 1.110 1.140 249,000 279,660 1.1231 1.075 1.065 1.075 1.065 1.094 259,521 1.0776 -0.88%
2024-03-07 0 1.130 1.120 1.140 1.130 1.180 303,000 344,160 1.1358 1.084 1.075 1.094 1.084 1.132 315,803 1.0898 0.00%
2024-03-06 0 1.130 1.130 1.150 1.130 1.150 49,000 55,590 1.1345 1.084 1.084 1.103 1.084 1.103 51,070 1.0885 -0.88%
2024-03-05 0 1.140 1.130 1.140 1.130 1.140 42,000 47,810 1.1383 1.094 1.084 1.094 1.084 1.094 43,775 1.0922 -0.87%
2024-03-04 0 1.150 1.140 1.150 1.150 1.150 61,000 70,150 1.1500 1.103 1.094 1.103 1.103 1.103 63,577 1.1034 0.00%
2024-03-01 0 1.150 1.140 1.150 1.150 1.170 23,000 26,650 1.1587 1.103 1.094 1.103 1.103 1.123 23,972 1.1117 -2.54%
2024-02-29 0 1.180 1.130 1.180 1.130 1.190 429,000 492,300 1.1476 1.132 1.084 1.132 1.084 1.142 447,127 1.1010 0.00%
2024-02-28 0 1.180 1.140 1.180 1.140 1.180 524,000 604,640 1.1539 1.132 1.094 1.132 1.094 1.132 546,141 1.1071 1.72%
2024-02-27 0 1.160 1.120 1.160 1.140 1.160 27,000 31,040 1.1496 1.113 1.075 1.113 1.094 1.113 28,141 1.1030 1.75%
2024-02-26 0 1.140 1.130 1.140 1.150 1.150 16,000 18,550 1.1594 1.094 1.084 1.094 1.103 1.103 16,676 1.1124 -0.87%
2024-02-23 0 1.150 1.130 1.150 1.150 1.150 1,000 1,150 1.1500 1.103 1.084 1.103 1.103 1.103 1,042 1.1034 1.77%
2024-02-22 0 1.130 1.120 1.150 1.130 1.130 27,000 30,520 1.1304 1.084 1.075 1.103 1.084 1.084 28,141 1.0845 -0.88%
2024-02-21 0 1.140 1.130 1.140 1.130 1.150 4,000 4,560 1.1400 1.094 1.084 1.094 1.084 1.103 4,169 1.0938 0.88%
2024-02-20 0 1.130 1.130 1.150 1.120 1.120 6,000 6,750 1.1250 1.084 1.084 1.103 1.075 1.075 6,254 1.0794 0.00%
2024-02-19 0 1.130 1.130 1.140 1.120 1.120 1,000 1,120 1.1200 1.084 1.084 1.094 1.075 1.075 1,042 1.0746 -1.74%
2024-02-16 0 1.150 1.080 1.150 - - 0 0 - 1.103 1.036 1.103 - - 0 - 0.00%
2024-02-15 0 1.150 1.100 1.150 1.130 1.150 6,000 6,800 1.1333 1.103 1.055 1.103 1.084 1.103 6,254 1.0874 0.88%
2024-02-14 0 1.140 1.130 1.140 1.140 1.140 1,000 1,140 1.1400 1.094 1.084 1.094 1.094 1.094 1,042 1.0938 -0.87%
2024-02-09 0 1.150 1.060 1.160 1.100 1.150 2,000 2,250 1.1250 1.103 1.017 1.113 1.055 1.103 2,085 1.0794 0.00%
2024-02-08 0 1.150 1.120 1.150 1.120 1.160 5,000 5,690 1.1380 1.103 1.075 1.103 1.075 1.113 5,211 1.0919 0.00%
2024-02-07 0 1.150 1.130 1.150 1.120 1.150 3,000 3,390 1.1300 1.103 1.084 1.103 1.075 1.103 3,127 1.0842 0.00%
2024-02-06 0 1.150 1.110 1.150 1.150 1.150 2,000 2,270 1.1350 1.103 1.065 1.103 1.103 1.103 2,085 1.0890 2.68%
2024-02-05 0 1.120 1.100 1.130 1.100 1.120 82,000 91,420 1.1149 1.075 1.055 1.084 1.055 1.075 85,465 1.0697 0.00%
2024-02-02 0 1.120 1.120 1.130 1.120 1.140 9,000 10,130 1.1256 1.075 1.075 1.084 1.075 1.094 9,380 1.0799 -0.88%
2024-02-01 0 1.130 1.110 1.130 1.110 1.160 105,000 119,110 1.1344 1.084 1.065 1.084 1.065 1.113 109,437 1.0884 -2.59%
2024-01-31 0 1.160 1.130 1.160 1.130 1.160 49,000 55,410 1.1308 1.113 1.084 1.113 1.084 1.113 51,070 1.0850 2.65%
2024-01-30 0 1.130 1.110 1.130 1.120 1.150 187,000 210,170 1.1239 1.084 1.065 1.084 1.075 1.103 194,901 1.0783 0.89%
2024-01-29 0 1.120 1.110 1.120 1.120 1.130 8,000 8,970 1.1213 1.075 1.065 1.075 1.075 1.084 8,338 1.0758 0.00%
2024-01-26 0 1.120 1.110 1.120 1.120 1.120 12,000 13,440 1.1200 1.075 1.065 1.075 1.075 1.075 12,507 1.0746 -1.75%
2024-01-25 0 1.140 1.140 1.150 1.120 1.130 46,000 51,580 1.1213 1.094 1.094 1.103 1.075 1.084 47,944 1.0758 -0.87%
2024-01-24 0 1.150 1.110 1.150 1.120 1.190 23,000 26,320 1.1443 1.103 1.065 1.103 1.075 1.142 23,972 1.0980 2.68%
2024-01-23 0 1.120 1.100 1.120 1.120 1.130 261,000 293,550 1.1247 1.075 1.055 1.075 1.075 1.084 272,028 1.0791 1.82%
2024-01-22 0 1.100 1.090 1.100 1.060 1.130 161,000 173,530 1.0778 1.055 1.046 1.055 1.017 1.084 167,803 1.0341 -0.90%
2024-01-19 0 1.110 1.110 1.120 1.060 1.130 10,000 11,130 1.1130 1.065 1.065 1.075 1.017 1.084 10,423 1.0679 0.00%
2024-01-18 0 1.110 1.110 1.120 1.100 1.130 71,000 79,320 1.1172 1.065 1.065 1.075 1.055 1.084 74,000 1.0719 -1.77%
2024-01-17 0 1.130 1.110 1.130 1.090 1.130 94,000 104,580 1.1126 1.084 1.065 1.084 1.046 1.084 97,972 1.0674 -0.88%
2024-01-16 0 1.140 1.110 1.140 1.110 1.140 14,000 15,610 1.1150 1.094 1.065 1.094 1.065 1.094 14,592 1.0698 0.88%
2024-01-15 0 1.130 1.120 1.130 1.120 1.130 55,000 61,780 1.1233 1.084 1.075 1.084 1.075 1.084 57,324 1.0777 0.00%
2024-01-12 0 1.130 1.120 1.130 1.130 1.140 16,000 18,090 1.1306 1.084 1.075 1.084 1.084 1.094 16,676 1.0848 0.00%
2024-01-11 0 1.130 1.120 1.130 1.130 1.140 102,000 115,630 1.1336 1.084 1.075 1.084 1.084 1.094 106,310 1.0877 -0.88%
2024-01-10 0 1.140 1.130 1.140 1.120 1.140 61,000 68,910 1.1297 1.094 1.084 1.094 1.075 1.094 63,577 1.0839 0.88%
2024-01-09 0 1.130 1.120 1.130 1.120 1.140 346,000 391,140 1.1305 1.084 1.075 1.084 1.075 1.094 360,620 1.0846 0.00%
2024-01-08 0 1.130 1.130 1.140 1.130 1.140 135,000 153,730 1.1387 1.084 1.084 1.094 1.084 1.094 140,704 1.0926 -0.88%
2024-01-05 0 1.140 1.140 1.150 1.140 1.140 25,000 28,540 1.1416 1.094 1.094 1.103 1.094 1.094 26,056 1.0953 -0.87%
2024-01-04 0 1.150 1.150 1.160 1.140 1.150 67,000 76,550 1.1425 1.103 1.103 1.113 1.094 1.103 69,831 1.0962 0.00%
2024-01-03 0 1.150 1.140 1.150 1.140 1.150 65,000 74,460 1.1455 1.103 1.094 1.103 1.094 1.103 67,746 1.0991 0.88%
2024-01-02 0 1.140 1.140 1.150 1.140 1.160 155,000 178,380 1.1508 1.094 1.094 1.103 1.094 1.113 161,549 1.1042 -2.56%
2023-12-29 0 1.170 1.170 1.200 1.160 1.190 433,000 503,590 1.1630 1.123 1.123 1.151 1.113 1.142 451,296 1.1159 -2.50%
2023-12-28 0 1.200 1.160 1.200 1.150 1.200 744,000 866,620 1.1648 1.151 1.113 1.151 1.103 1.151 775,437 1.1176 3.45%
2023-12-27 0 1.160 1.110 1.160 1.100 1.170 188,000 209,750 1.1157 1.113 1.065 1.113 1.055 1.123 195,944 1.0705 3.57%
2023-12-22 0 1.120 1.110 1.120 1.100 1.120 157,000 175,140 1.1155 1.075 1.065 1.075 1.055 1.075 163,634 1.0703 0.00%
2023-12-21 0 1.120 1.090 1.120 1.090 1.120 203,000 225,260 1.1097 1.075 1.046 1.075 1.046 1.075 211,577 1.0647 0.00%
2023-12-20 0 1.120 1.100 1.120 1.100 1.150 123,000 137,760 1.1200 1.075 1.055 1.075 1.055 1.103 128,197 1.0746 0.00%
2023-12-19 0 1.120 1.110 1.120 1.110 1.130 539,000 604,370 1.1213 1.075 1.065 1.075 1.065 1.084 561,775 1.0758 1.82%
2023-12-18 0 1.100 1.100 1.110 1.070 1.130 275,000 304,260 1.1064 1.055 1.055 1.065 1.027 1.084 286,620 1.0615 3.77%
2023-12-15 0 1.060 1.040 1.060 1.000 1.080 204,000 212,820 1.0432 1.017 0.998 1.017 0.959 1.036 212,620 1.0009 4.95%
2023-12-14 0 1.010 0.980 1.010 0.980 1.010 11,000 10,820 0.9836 0.969 0.940 0.969 0.940 0.969 11,465 0.9438 0.00%
2023-12-13 0 1.010 1.000 1.010 1.000 1.010 10,000 10,060 1.0060 0.969 0.959 0.969 0.959 0.969 10,423 0.9652 -0.98%
2023-12-12 0 1.020 1.010 1.020 0.960 1.020 15,000 14,500 0.9667 0.979 0.969 0.979 0.921 0.979 15,634 0.9275 0.00%
2023-12-11 0 1.020 1.000 1.020 0.990 1.030 4,000 4,070 1.0175 0.979 0.959 0.979 0.950 0.988 4,169 0.9762 3.03%
2023-12-08 0 0.990 0.980 - 0.970 0.990 12,000 11,820 0.9850 0.950 0.940 - 0.931 0.950 12,507 0.9451 -1.98%
2023-12-07 0 1.010 0.990 1.010 0.990 1.010 47,000 47,430 1.0091 0.969 0.950 0.969 0.950 0.969 48,986 0.9682 -3.81%
2023-12-06 0 1.050 1.040 1.050 1.000 1.050 144,000 144,960 1.0067 1.007 0.998 1.007 0.959 1.007 150,085 0.9659 -0.00%
2023-12-05 0 1.180 1.140 1.180 1.000 1.240 174,000 210,900 1.2121 1.007 0.973 1.007 0.854 1.059 203,805 1.0348 -4.84%
2023-12-04 0 1.240 1.190 1.240 - - 0 0 - 1.059 1.016 1.059 - - 0 - 0.00%
2023-12-01 0 1.240 1.210 1.250 1.190 1.270 59,000 70,890 1.2015 1.059 1.033 1.067 1.016 1.084 69,106 1.0258 -2.36%
2023-11-30 0 1.270 1.260 1.270 1.230 1.350 84,000 106,510 1.2680 1.084 1.076 1.084 1.050 1.153 98,389 1.0825 5.83%
2023-11-29 0 1.200 1.210 1.230 1.170 1.270 78,000 96,000 1.2308 1.025 1.033 1.050 0.999 1.084 91,361 1.0508 -5.51%
2023-11-28 0 1.270 1.270 1.300 1.230 1.300 714,000 912,740 1.2783 1.084 1.084 1.110 1.050 1.110 836,304 1.0914 0.00%
2023-11-27 0 1.270 1.270 1.340 1.240 1.300 293,000 369,900 1.2625 1.084 1.084 1.144 1.059 1.110 343,189 1.0778 5.83%
2023-11-24 0 1.200 1.160 1.250 1.130 1.200 726,000 842,060 1.1599 1.025 0.990 1.067 0.965 1.025 850,360 0.9902 5.26%
2023-11-23 0 1.140 1.130 1.140 1.100 1.150 222,000 250,570 1.1287 0.973 0.965 0.973 0.939 0.982 260,027 0.9636 2.70%
2023-11-22 0 1.110 1.100 1.110 1.100 1.110 71,000 78,350 1.1035 0.948 0.939 0.948 0.939 0.948 83,162 0.9421 1.83%
2023-11-21 0 1.090 1.070 1.090 1.020 1.100 28,000 30,140 1.0764 0.931 0.914 0.931 0.871 0.939 32,796 0.9190 -0.91%
2023-11-20 0 1.100 1.070 1.100 1.050 1.100 114,000 124,190 1.0894 0.939 0.914 0.939 0.896 0.939 133,528 0.9301 4.76%
2023-11-17 0 1.050 1.050 1.070 - - 0 0 - 0.896 0.896 0.914 - - 0 - 0.00%
2023-11-16 0 1.050 1.040 1.050 1.010 1.070 266,000 274,520 1.0320 0.896 0.888 0.896 0.862 0.914 311,564 0.8811 5.00%
2023-11-15 0 1.000 1.000 1.050 1.000 1.000 7,000 7,300 1.0429 0.854 0.854 0.896 0.854 0.854 8,199 0.8903 0.00%
2023-11-14 0 1.000 1.000 1.050 0.950 1.040 352,000 349,340 0.9924 0.854 0.854 0.896 0.811 0.888 412,296 0.8473 5.26%
2023-11-13 0 0.950 0.930 0.980 0.850 0.950 359,000 318,370 0.8868 0.811 0.794 0.837 0.726 0.811 420,495 0.7571 3.26%
2023-11-10 0 0.920 0.870 0.920 0.870 0.930 122,000 109,380 0.8966 0.785 0.743 0.785 0.743 0.794 142,898 0.7654 0.00%
2023-11-09 0 0.920 0.870 0.920 - - 0 0 - 0.785 0.743 0.785 - - 0 - -1.08%
2023-11-08 0 0.930 0.880 0.950 0.930 0.950 24,000 22,420 0.9342 0.794 0.751 0.811 0.794 0.811 28,111 0.7976 0.00%
2023-11-07 0 0.930 0.850 0.930 - - 0 0 - 0.794 0.726 0.794 - - 0 - -1.06%
2023-11-06 0 0.940 0.900 0.940 0.870 0.940 14,000 12,660 0.9043 0.803 0.768 0.803 0.743 0.803 16,398 0.7720 2.17%
2023-11-03 0 0.920 0.920 0.950 0.840 0.950 4,000 3,610 0.9025 0.785 0.785 0.811 0.717 0.811 4,685 0.7705 1.10%
2023-11-02 0 0.910 0.830 0.910 - - 0 0 - 0.777 0.709 0.777 - - 0 - -2.15%
2023-11-01 0 0.930 0.830 0.930 - - 0 0 - 0.794 0.709 0.794 - - 0 - 0.00%
2023-10-31 0 0.930 0.930 0.960 0.830 0.930 265,000 228,610 0.8627 0.794 0.794 0.820 0.709 0.794 310,393 0.7365 3.33%
2023-10-30 0 0.900 0.830 0.900 0.760 0.900 34,000 29,480 0.8671 0.768 0.709 0.768 0.649 0.768 39,824 0.7403 4.65%
2023-10-27 0 0.860 0.810 0.860 - - 0 0 - 0.734 0.692 0.734 - - 0 - 0.00%
2023-10-26 0 0.860 0.810 0.860 0.830 0.860 66,000 55,180 0.8361 0.734 0.692 0.734 0.709 0.734 77,305 0.7138 0.00%
2023-10-25 0 0.860 0.820 0.860 0.820 0.860 3,000 2,540 0.8467 0.734 0.700 0.734 0.700 0.734 3,514 0.7228 0.00%
2023-10-24 0 0.860 0.810 0.860 - - 0 0 - 0.734 0.692 0.734 - - 0 - 0.00%
2023-10-20 0 0.860 0.810 0.860 - - 0 0 - 0.734 0.692 0.734 - - 0 - 0.00%
2023-10-19 0 0.860 0.840 0.860 0.840 0.860 19,000 16,320 0.8589 0.734 0.717 0.734 0.717 0.734 22,255 0.7333 -3.37%
2023-10-18 0 0.890 0.840 0.890 - - 0 0 - 0.760 0.717 0.760 - - 0 - 0.00%
2023-10-17 0 0.890 0.850 0.890 0.840 0.890 4,000 3,500 0.8750 0.760 0.726 0.760 0.717 0.760 4,685 0.7470 -1.11%
2023-10-16 0 0.900 0.830 0.900 0.900 0.900 1,000 900 0.9000 0.768 0.709 0.768 0.768 0.768 1,171 0.7684 1.12%
2023-10-13 0 0.890 0.830 0.890 - - 0 0 - 0.760 0.709 0.760 - - 0 - 0.00%
2023-10-12 0 0.890 0.840 0.890 - - 0 0 - 0.760 0.717 0.760 - - 0 - 0.00%
2023-10-11 0 0.890 0.840 0.890 0.810 0.890 18,000 15,830 0.8794 0.760 0.717 0.760 0.692 0.760 21,083 0.7508 0.00%
2023-10-10 0 0.890 0.790 0.890 0.890 0.890 2,000 1,780 0.8900 0.760 0.674 0.760 0.760 0.760 2,343 0.7598 2.30%
2023-10-09 0 0.870 0.820 0.870 - - 0 0 - 0.743 0.700 0.743 - - 0 - -1.14%
2023-10-06 0 0.880 0.820 0.880 - - 0 0 - 0.751 0.700 0.751 - - 0 - 0.00%
2023-10-05 0 0.880 0.830 0.880 - - 0 0 - 0.751 0.709 0.751 - - 0 - 0.00%
2023-10-04 0 0.880 0.820 0.880 - - 0 0 - 0.751 0.700 0.751 - - 0 - 0.00%
2023-10-03 0 0.880 0.850 0.880 - - 0 0 - 0.751 0.726 0.751 - - 0 - -3.30%
2023-09-29 0 0.910 0.850 0.910 0.800 0.920 112,000 98,370 0.8783 0.777 0.726 0.777 0.683 0.785 131,185 0.7499 5.81%
2023-09-28 0 0.860 0.800 0.860 - - 0 0 - 0.734 0.683 0.734 - - 0 - 0.00%
2023-09-27 0 0.860 0.800 0.860 0.850 0.860 13,000 11,080 0.8523 0.734 0.683 0.734 0.726 0.734 15,227 0.7277 1.18%
2023-09-26 0 0.850 0.800 0.850 0.850 0.850 1,000 850 0.8500 0.726 0.683 0.726 0.726 0.726 1,171 0.7257 1.19%
2023-09-25 0 0.840 0.800 0.840 0.820 0.840 32,000 26,260 0.8206 0.717 0.683 0.717 0.700 0.717 37,481 0.7006 -2.33%
2023-09-22 0 0.860 0.840 0.860 - - 0 0 - 0.734 0.717 0.734 - - 0 - -1.15%
2023-09-21 0 0.870 0.860 0.870 0.810 0.870 3,000 2,550 0.8500 0.743 0.734 0.743 0.692 0.743 3,514 0.7257 1.16%
2023-09-20 0 0.860 0.800 0.860 - - 0 0 - 0.734 0.683 0.734 - - 0 - -1.15%
2023-09-19 0 0.870 0.850 0.870 0.850 0.870 3,000 2,590 0.8633 0.743 0.726 0.743 0.726 0.743 3,514 0.7371 -1.14%
2023-09-18 0 0.880 0.850 0.880 0.850 0.880 9,000 7,680 0.8533 0.751 0.726 0.751 0.726 0.751 10,542 0.7285 -1.12%
2023-09-15 0 0.890 0.870 0.890 0.890 0.910 2,000 1,800 0.9000 0.760 0.743 0.760 0.760 0.777 2,343 0.7684 1.14%
2023-09-14 0 0.880 0.840 0.880 - - 0 0 - 0.751 0.717 0.751 - - 0 - 0.00%
2023-09-13 0 0.880 0.830 0.880 - - 0 0 - 0.751 0.709 0.751 - - 0 - 0.00%
2023-09-12 0 0.880 0.860 0.880 0.810 0.880 67,000 56,140 0.8379 0.751 0.734 0.751 0.692 0.751 78,477 0.7154 -1.12%
2023-09-11 0 0.890 0.860 0.890 - - 0 0 - 0.760 0.734 0.760 - - 0 - 0.00%
2023-09-07 0 0.890 0.850 0.890 0.850 0.890 38,000 32,680 0.8600 0.760 0.726 0.760 0.726 0.760 44,509 0.7342 -1.11%
2023-09-06 0 0.900 0.910 0.960 - - 0 0 - 0.768 0.777 0.820 - - 0 - 0.00%
2023-09-05 0 0.900 0.870 0.920 - - 0 0 - 0.768 0.743 0.785 - - 0 - 0.00%
2023-09-04 0 0.900 0.860 0.900 0.860 0.930 33,000 29,910 0.9064 0.768 0.734 0.768 0.734 0.794 38,653 0.7738 -4.26%
2023-08-31 0 0.940 0.900 0.940 0.840 0.940 51,000 45,570 0.8935 0.803 0.768 0.803 0.717 0.803 59,736 0.7629 3.30%
2023-08-30 0 0.910 0.880 0.910 0.850 0.910 29,000 25,340 0.8738 0.777 0.751 0.777 0.726 0.777 33,968 0.7460 1.11%
2023-08-29 0 0.900 0.840 0.900 - - 0 0 - 0.768 0.717 0.768 - - 0 - 0.00%
2023-08-28 0 0.900 0.890 0.900 0.820 0.900 29,000 25,680 0.8855 0.768 0.760 0.768 0.700 0.768 33,968 0.7560 2.27%
2023-08-25 0 0.880 0.860 0.880 0.770 0.880 6,000 5,080 0.8467 0.751 0.734 0.751 0.657 0.751 7,028 0.7228 2.33%
2023-08-24 0 0.860 0.860 0.880 - - 0 0 - 0.734 0.734 0.751 - - 0 - 2.38%
2023-08-23 0 0.840 0.840 0.890 0.770 0.820 136,000 110,710 0.8140 0.717 0.717 0.760 0.657 0.700 159,296 0.6950 2.44%
2023-08-22 0 0.820 0.730 0.820 - - 0 0 - 0.700 0.623 0.700 - - 0 - 0.00%
2023-08-21 0 0.820 0.780 0.820 - - 0 0 - 0.700 0.666 0.700 - - 0 - 0.00%
2023-08-18 0 0.820 0.810 0.820 0.700 0.820 138,000 103,610 0.7508 0.700 0.692 0.700 0.598 0.700 161,639 0.6410 0.00%
2023-08-17 0 0.820 0.820 0.860 0.820 0.860 25,000 21,420 0.8568 0.700 0.700 0.734 0.700 0.734 29,282 0.7315 -4.65%
2023-08-16 0 0.860 0.900 0.920 0.860 0.880 62,000 54,300 0.8758 0.734 0.768 0.785 0.734 0.751 72,620 0.7477 -3.37%
2023-08-15 0 0.890 0.860 0.890 0.860 0.890 42,000 37,060 0.8824 0.760 0.734 0.760 0.734 0.760 49,194 0.7533 -1.11%
2023-08-14 0 0.900 0.880 0.900 0.880 0.900 105,000 94,100 0.8962 0.768 0.751 0.768 0.751 0.768 122,986 0.7651 0.00%
2023-08-11 0 0.900 0.860 0.900 0.880 0.910 121,000 107,660 0.8898 0.768 0.734 0.768 0.751 0.777 141,727 0.7596 -2.17%
2023-08-10 0 0.920 0.880 0.920 0.880 0.930 90,000 83,400 0.9267 0.785 0.751 0.785 0.751 0.794 105,416 0.7911 -1.08%
2023-08-09 0 0.930 0.890 0.930 0.900 0.950 23,000 21,650 0.9413 0.794 0.760 0.794 0.768 0.811 26,940 0.8036 0.00%
2023-08-08 0 0.930 0.890 0.930 - - 0 0 - 0.794 0.760 0.794 - - 0 - 0.00%
2023-08-07 0 0.930 0.900 0.950 0.880 0.930 25,000 22,560 0.9024 0.794 0.768 0.811 0.751 0.794 29,282 0.7704 -1.06%
2023-08-04 0 0.940 0.900 0.940 0.890 0.940 21,000 19,500 0.9286 0.803 0.768 0.803 0.760 0.803 24,597 0.7928 0.00%
2023-08-03 0 0.940 0.890 0.900 0.890 0.960 10,000 9,090 0.9090 0.803 0.760 0.768 0.760 0.820 11,713 0.7761 -3.09%
2023-08-02 0 0.970 0.870 0.970 - - 0 0 - 0.828 0.743 0.828 - - 0 - 0.00%
2023-08-01 0 0.970 0.870 0.970 0.970 0.970 1,000 970 0.9700 0.828 0.743 0.828 0.828 0.828 1,171 0.8281 2.11%
2023-07-31 0 0.950 0.900 0.950 - - 0 0 - 0.811 0.768 0.811 - - 0 - 0.00%
2023-07-28 0 0.950 0.870 0.950 0.950 0.950 10,000 9,500 0.9500 0.811 0.743 0.811 0.811 0.811 11,713 0.8111 0.00%
2023-07-27 0 0.950 0.950 0.970 0.850 0.930 51,000 46,490 0.9116 0.811 0.811 0.828 0.726 0.794 59,736 0.7783 2.15%
2023-07-26 0 0.930 0.870 0.980 0.930 0.930 1,000 930 0.9300 0.794 0.743 0.837 0.794 0.794 1,171 0.7940 2.20%
2023-07-25 0 0.910 0.910 0.950 0.870 0.880 132,000 115,660 0.8762 0.777 0.777 0.811 0.743 0.751 154,611 0.7481 4.60%
2023-07-24 0 0.870 0.870 0.950 0.850 0.900 127,000 110,370 0.8691 0.743 0.743 0.811 0.726 0.768 148,754 0.7420 0.00%
2023-07-21 0 0.870 0.870 0.900 0.860 0.900 602,000 525,580 0.8731 0.743 0.743 0.768 0.734 0.768 705,119 0.7454 -3.33%
2023-07-20 0 0.900 0.890 0.900 0.860 0.900 6,000 5,260 0.8767 0.768 0.760 0.768 0.734 0.768 7,028 0.7485 1.12%
2023-07-19 0 0.890 0.890 0.920 0.850 0.900 252,000 223,950 0.8887 0.760 0.760 0.785 0.726 0.768 295,166 0.7587 0.00%
2023-07-18 0 0.890 0.890 0.920 0.890 0.950 322,000 297,190 0.9230 0.760 0.760 0.785 0.760 0.811 377,157 0.7880 -6.32%
2023-07-14 0 0.950 0.910 0.950 0.910 0.950 53,000 50,300 0.9491 0.811 0.777 0.811 0.777 0.811 62,079 0.8103 0.00%
2023-07-13 0 0.950 0.910 0.950 0.900 0.950 354,000 336,240 0.9498 0.811 0.777 0.811 0.768 0.811 414,638 0.8109 0.00%
2023-07-12 0 0.950 0.940 0.960 0.860 0.950 16,000 15,020 0.9388 0.811 0.803 0.820 0.734 0.811 18,741 0.8015 0.00%
2023-07-11 0 0.950 0.910 0.950 0.820 0.970 296,000 282,830 0.9555 0.811 0.777 0.811 0.700 0.828 346,703 0.8158 0.00%
2023-07-10 0 0.950 0.940 0.960 0.910 0.950 31,000 29,020 0.9361 0.811 0.803 0.820 0.777 0.811 36,310 0.7992 0.00%
2023-07-07 0 0.950 0.910 0.940 0.900 0.950 89,000 82,340 0.9252 0.811 0.777 0.803 0.768 0.811 104,245 0.7899 1.06%
2023-07-06 0 0.940 0.940 0.990 0.910 0.920 30,000 27,590 0.9197 0.803 0.803 0.845 0.777 0.785 35,139 0.7852 0.00%
2023-07-05 0 0.940 0.900 0.990 0.830 0.950 196,000 185,850 0.9482 0.803 0.768 0.845 0.709 0.811 229,574 0.8095 -1.05%
2023-07-04 0 0.950 0.920 0.950 0.840 0.950 23,000 21,490 0.9343 0.811 0.785 0.811 0.717 0.811 26,940 0.7977 1.06%
2023-07-03 0 0.940 0.940 0.950 0.880 0.930 12,000 11,110 0.9258 0.803 0.803 0.811 0.751 0.794 14,056 0.7904 1.08%
2023-06-30 0 0.930 0.920 0.930 0.820 0.930 13,000 11,820 0.9092 0.794 0.785 0.794 0.700 0.794 15,227 0.7763 1.09%
2023-06-29 0 0.920 0.880 0.920 0.900 0.920 14,000 12,680 0.9057 0.785 0.751 0.785 0.768 0.785 16,398 0.7733 4.55%
2023-06-28 0 0.880 0.880 0.890 0.850 0.890 8,000 7,080 0.8850 0.751 0.751 0.760 0.726 0.760 9,370 0.7556 0.00%
2023-06-27 0 0.880 0.880 0.920 0.880 0.890 18,000 15,930 0.8850 0.751 0.751 0.785 0.751 0.760 21,083 0.7556 0.00%
2023-06-26 0 0.880 0.860 0.880 0.810 0.880 9,000 7,780 0.8644 0.751 0.734 0.751 0.692 0.751 10,542 0.7380 3.53%
2023-06-23 0 0.850 0.800 0.960 - - 0 0 - 0.726 0.683 0.820 - - 0 - 0.00%
2023-06-21 0 0.850 0.860 0.880 0.780 0.880 317,000 269,360 0.8497 0.726 0.734 0.751 0.666 0.751 371,300 0.7255 2.41%
2023-06-20 0 0.830 0.840 0.850 0.780 0.840 33,000 27,580 0.8358 0.709 0.717 0.726 0.666 0.717 38,653 0.7135 0.00%
2023-06-19 0 0.830 0.800 0.830 0.770 0.850 3,265,000 2,604,640 0.7977 0.709 0.683 0.709 0.657 0.726 3,824,276 0.6811 0.00%
2023-06-16 0 0.830 0.830 0.880 0.830 0.870 28,000 23,730 0.8475 0.709 0.709 0.751 0.709 0.743 32,796 0.7236 -2.35%
2023-06-15 0 0.850 0.830 0.880 0.780 0.880 100,000 81,710 0.8171 0.726 0.709 0.751 0.666 0.751 117,129 0.6976 1.19%
2023-06-14 0 0.840 0.830 0.840 0.560 0.980 5,161,000 4,351,720 0.8432 0.717 0.709 0.717 0.478 0.837 6,045,051 0.7199 -9.68%
2023-06-13 0 0.930 0.900 0.930 0.850 1.010 8,869,000 7,789,490 0.8783 0.794 0.768 0.794 0.726 0.862 10,388,210 0.7498 -7.00%
2023-06-12 0 1.000 0.960 1.000 0.950 1.000 127,000 123,740 0.9743 0.854 0.820 0.854 0.811 0.854 148,754 0.8318 5.26%
2023-06-09 0 0.950 0.930 0.960 0.930 0.950 139,000 130,900 0.9417 0.811 0.794 0.820 0.794 0.811 162,810 0.8040 2.15%
2023-06-08 0 0.930 0.930 0.990 0.920 0.930 113,000 104,460 0.9244 0.794 0.794 0.845 0.785 0.794 132,356 0.7892 1.09%
2023-06-07 0 0.920 0.900 0.920 0.850 0.930 244,000 219,510 0.8996 0.785 0.768 0.785 0.726 0.794 285,796 0.7681 -1.08%
2023-06-06 0 0.930 0.910 0.960 0.870 0.930 56,000 51,020 0.9111 0.794 0.777 0.820 0.743 0.794 65,592 0.7778 2.20%
2023-06-05 0 0.910 0.900 0.910 0.840 0.920 74,000 63,340 0.8559 0.777 0.768 0.777 0.717 0.785 86,676 0.7308 0.00%
2023-06-02 0 0.910 0.900 0.910 0.900 0.910 45,000 40,640 0.9031 0.777 0.768 0.777 0.768 0.777 52,708 0.7710 0.00%
2023-06-01 0 0.910 0.880 0.910 - - 0 0 - 0.777 0.751 0.777 - - 0 - 0.00%
2023-05-31 0 0.910 0.890 0.910 0.890 0.910 39,000 35,280 0.9046 0.777 0.760 0.777 0.760 0.777 45,680 0.7723 -1.09%
2023-05-30 0 0.920 0.900 0.920 0.880 0.920 28,000 25,180 0.8993 0.785 0.768 0.785 0.751 0.785 32,796 0.7678 2.22%
2023-05-29 0 0.900 0.900 0.920 0.830 0.900 27,000 22,490 0.8330 0.768 0.768 0.785 0.709 0.768 31,625 0.7111 0.00%
2023-05-25 0 0.900 0.890 0.900 0.860 0.900 42,000 36,960 0.8800 0.768 0.760 0.768 0.734 0.768 49,194 0.7513 0.00%
2023-05-24 0 0.900 0.890 0.900 0.880 0.900 11,845,000 10,660,120 0.9000 0.768 0.760 0.768 0.751 0.768 13,873,983 0.7684 0.00%
2023-05-23 0 0.900 0.890 0.900 0.890 0.900 60,000 53,610 0.8935 0.768 0.760 0.768 0.760 0.768 70,278 0.7628 0.00%
2023-05-22 0 0.900 0.890 0.900 0.890 0.920 80,000 71,770 0.8971 0.768 0.760 0.768 0.760 0.785 93,704 0.7659 0.00%
2023-05-19 0 0.900 0.890 0.900 0.900 0.910 83,000 74,800 0.9012 0.768 0.760 0.768 0.768 0.777 97,217 0.7694 0.00%
2023-05-18 0 0.900 0.880 0.900 0.880 0.900 52,000 46,500 0.8942 0.768 0.751 0.768 0.751 0.768 60,907 0.7635 0.00%
2023-05-17 0 0.900 0.890 0.900 0.890 0.900 8,000 7,180 0.8975 0.768 0.760 0.768 0.760 0.768 9,370 0.7662 0.00%
2023-05-16 0 0.900 0.890 0.900 0.880 0.910 21,000 18,890 0.8995 0.768 0.760 0.768 0.751 0.777 24,597 0.7680 -1.10%
2023-05-15 0 0.910 0.890 0.910 0.890 0.920 57,000 51,650 0.9061 0.777 0.760 0.777 0.760 0.785 66,764 0.7736 -1.09%
2023-05-12 0 0.920 0.910 0.920 0.900 0.920 16,000 14,640 0.9150 0.785 0.777 0.785 0.768 0.785 18,741 0.7812 1.10%
2023-05-11 0 0.910 0.900 0.910 0.810 0.910 8,000 7,180 0.8975 0.777 0.768 0.777 0.692 0.777 9,370 0.7662 0.00%
2023-05-10 0 0.910 0.900 0.920 0.920 0.920 4,000 3,680 0.9200 0.777 0.768 0.785 0.785 0.785 4,685 0.7855 0.00%
2023-05-09 0 0.910 0.900 0.910 0.840 0.990 8,000 7,280 0.9100 0.777 0.768 0.777 0.717 0.845 9,370 0.7769 -1.09%
2023-05-08 0 0.920 0.910 0.920 0.920 0.920 12,000 11,040 0.9200 0.785 0.777 0.785 0.785 0.785 14,056 0.7855 1.10%
2023-05-05 0 0.910 0.900 0.910 0.810 0.910 24,000 21,100 0.8792 0.777 0.768 0.777 0.692 0.777 28,111 0.7506 0.00%
2023-05-04 0 0.910 0.880 0.910 0.910 0.910 10,000 9,100 0.9100 0.777 0.751 0.777 0.777 0.777 11,713 0.7769 0.00%
2023-05-03 0 0.910 0.900 0.910 0.800 0.910 25,000 21,930 0.8772 0.777 0.768 0.777 0.683 0.777 29,282 0.7489 0.00%
2023-05-02 0 0.910 0.900 0.910 0.870 0.910 12,000 10,780 0.8983 0.777 0.768 0.777 0.743 0.777 14,056 0.7670 1.11%
2023-04-28 0 0.900 0.890 0.900 0.880 0.900 107,000 94,270 0.8810 0.768 0.760 0.768 0.751 0.768 125,329 0.7522 2.27%
2023-04-27 0 0.880 0.870 0.880 0.870 0.880 15,000 13,170 0.8780 0.751 0.743 0.751 0.743 0.751 17,569 0.7496 -1.12%
2023-04-26 0 0.890 0.880 0.890 0.860 0.890 13,000 11,540 0.8877 0.760 0.751 0.760 0.734 0.760 15,227 0.7579 0.00%
2023-04-25 0 0.890 0.880 0.890 0.860 0.890 14,000 12,300 0.8786 0.760 0.751 0.760 0.734 0.760 16,398 0.7501 1.14%
2023-04-24 0 0.880 0.860 0.880 0.850 0.880 43,000 36,870 0.8574 0.751 0.734 0.751 0.726 0.751 50,366 0.7320 3.53%
2023-04-21 0 0.850 0.840 0.880 0.840 0.890 279,000 238,760 0.8558 0.726 0.717 0.751 0.717 0.760 326,791 0.7306 -6.59%
2023-04-20 0 0.910 0.900 0.910 0.850 0.910 53,000 46,910 0.8851 0.777 0.768 0.777 0.726 0.777 62,079 0.7557 0.00%
2023-04-19 0 0.910 0.890 0.910 0.800 0.910 95,000 83,670 0.8807 0.777 0.760 0.777 0.683 0.777 111,273 0.7519 3.41%
2023-04-18 0 0.880 0.840 0.880 - - 0 0 - 0.751 0.717 0.751 - - 0 - 0.00%
2023-04-17 0 0.880 0.870 0.880 0.860 0.880 326,000 281,320 0.8629 0.751 0.743 0.751 0.734 0.751 381,842 0.7367 4.76%
2023-04-14 0 0.840 0.840 0.850 0.800 0.840 14,000 11,350 0.8107 0.717 0.717 0.726 0.683 0.717 16,398 0.6922 -1.18%
2023-04-13 0 0.850 0.820 0.850 0.780 0.860 41,000 33,720 0.8224 0.726 0.700 0.726 0.666 0.734 48,023 0.7022 0.00%
2023-04-12 0 0.850 0.760 0.860 0.820 0.850 647,000 539,480 0.8338 0.726 0.649 0.734 0.700 0.726 757,827 0.7119 2.41%
2023-04-11 0 0.830 0.710 0.830 0.640 0.840 133,000 102,220 0.7686 0.709 0.606 0.709 0.546 0.717 155,782 0.6562 12.16%
2023-04-06 0 0.740 0.680 0.740 0.680 0.750 20,000 14,740 0.7370 0.632 0.581 0.632 0.581 0.640 23,426 0.6292 -1.33%
2023-04-04 0 0.750 0.640 0.750 0.640 0.760 479,132 335,640 0.7005 0.640 0.546 0.640 0.546 0.649 561,205 0.5981 -1.32%
2023-04-03 0 0.760 0.640 0.760 0.590 0.800 386,000 272,970 0.7072 0.649 0.546 0.649 0.504 0.683 452,120 0.6038 28.81%
2023-03-31 0 0.590 0.580 0.590 0.580 0.590 140,000 81,210 0.5801 0.504 0.495 0.504 0.495 0.504 163,981 0.4952 0.00%
2023-03-30 0 0.590 0.550 0.590 - - 0 0 - 0.504 0.470 0.504 - - 0 - 0.00%
2023-03-29 0 0.590 0.550 0.590 - - 0 0 - 0.504 0.470 0.504 - - 0 - 0.00%
2023-03-28 0 0.590 0.550 0.590 - - 0 0 - 0.504 0.470 0.504 - - 0 - 0.00%
2023-03-27 0 0.590 0.550 0.590 - - 0 0 - 0.504 0.470 0.504 - - 0 - 0.00%
2023-03-24 0 0.590 0.550 - - - 0 0 - 0.504 0.470 - - - 0 - 0.00%
2023-03-23 0 0.590 0.550 0.590 - - 0 0 - 0.504 0.470 0.504 - - 0 - 0.00%
2023-03-22 0 0.590 0.550 0.590 - - 0 0 - 0.504 0.470 0.504 - - 0 - 0.00%
2023-03-21 0 0.590 0.550 0.590 - - 0 0 - 0.504 0.470 0.504 - - 0 - 0.00%
2023-03-20 0 0.590 0.550 0.590 - - 0 0 - 0.504 0.470 0.504 - - 0 - -1.67%
2023-03-17 0 0.600 0.550 0.600 - - 0 0 - 0.512 0.470 0.512 - - 0 - 0.00%
2023-03-16 0 0.600 0.550 0.600 - - 0 0 - 0.512 0.470 0.512 - - 0 - 0.00%
2023-03-15 0 0.600 0.550 0.600 - - 0 0 - 0.512 0.470 0.512 - - 0 - 0.00%
2023-03-14 0 0.600 0.550 0.600 - - 0 0 - 0.512 0.470 0.512 - - 0 - 0.00%
2023-03-13 0 0.600 0.590 0.600 0.550 0.600 13,000 7,740 0.5954 0.512 0.504 0.512 0.470 0.512 15,227 0.5083 0.00%
2023-03-10 0 0.600 0.550 0.600 - - 0 0 - 0.512 0.470 0.512 - - 0 - 0.00%
2023-03-09 0 0.600 0.550 0.610 - - 0 0 - 0.512 0.470 0.521 - - 0 - 0.00%
2023-03-08 0 0.600 0.550 - - - 0 0 - 0.512 0.470 - - - 0 - 0.00%
2023-03-07 0 0.600 0.550 0.640 - - 0 0 - 0.512 0.470 0.546 - - 0 - 0.00%
2023-03-06 0 0.600 0.550 0.610 - - 0 0 - 0.512 0.470 0.521 - - 0 - 0.00%
2023-03-03 0 0.600 0.610 0.620 0.560 0.620 4,000 2,340 0.5850 0.512 0.521 0.529 0.478 0.529 4,685 0.4994 -1.64%
2023-03-02 0 0.610 0.550 0.650 - - 0 0 - 0.521 0.470 0.555 - - 0 - 0.00%
2023-03-01 0 0.610 0.610 0.640 0.550 0.610 3,000 1,750 0.5833 0.521 0.521 0.546 0.470 0.521 3,514 0.4980 0.00%
2023-02-28 0 0.610 0.610 0.650 0.580 0.590 7,000 4,110 0.5871 0.521 0.521 0.555 0.495 0.504 8,199 0.5013 3.39%
2023-02-27 0 0.590 0.590 0.650 0.550 0.590 7,000 3,980 0.5686 0.504 0.504 0.555 0.470 0.504 8,199 0.4854 -1.67%
2023-02-24 0 0.600 0.590 0.600 0.540 0.600 86,000 50,650 0.5890 0.512 0.504 0.512 0.461 0.512 100,731 0.5028 0.00%
2023-02-23 0 0.600 0.560 0.600 - - 0 0 - 0.512 0.478 0.512 - - 0 - -1.64%
2023-02-22 0 0.610 0.600 0.610 0.540 0.610 13,000 7,740 0.5954 0.521 0.512 0.521 0.461 0.521 15,227 0.5083 1.67%
2023-02-21 0 0.600 0.600 0.660 0.520 0.590 3,000 1,640 0.5467 0.512 0.512 0.563 0.444 0.504 3,514 0.4667 1.69%
2023-02-20 0 0.590 0.590 0.600 0.590 0.590 20,000 11,800 0.5900 0.504 0.504 0.512 0.504 0.504 23,426 0.5037 -1.67%
2023-02-17 0 0.600 0.550 0.600 - - 0 0 - 0.512 0.470 0.512 - - 0 - -1.64%
2023-02-16 0 0.610 0.560 0.640 - - 0 0 - 0.521 0.478 0.546 - - 0 - 0.00%
2023-02-15 0 0.610 0.600 0.610 0.560 0.610 32,000 18,460 0.5769 0.521 0.512 0.521 0.478 0.521 37,481 0.4925 3.39%
2023-02-14 0 0.590 0.590 0.600 0.510 0.590 412,000 234,640 0.5695 0.504 0.504 0.512 0.435 0.504 482,573 0.4862 1.72%
2023-02-13 0 0.580 0.580 0.620 0.520 0.570 258,000 142,740 0.5533 0.495 0.495 0.529 0.444 0.487 302,194 0.4723 7.41%
2023-02-10 0 0.540 0.560 0.600 0.530 0.610 11,000 6,630 0.6027 0.461 0.478 0.512 0.452 0.521 12,884 0.5146 -1.82%
2023-02-09 0 0.550 0.510 0.550 - - 0 0 - 0.470 0.435 0.470 - - 0 - 0.00%
2023-02-08 0 0.550 0.500 0.550 0.550 0.550 30,000 16,500 0.5500 0.470 0.427 0.470 0.470 0.470 35,139 0.4696 0.00%
2023-02-07 0 0.550 0.540 0.550 0.540 0.550 102,000 55,900 0.5480 0.470 0.461 0.470 0.461 0.470 119,472 0.4679 1.85%
2023-02-06 0 0.540 0.540 0.550 0.530 0.540 42,000 22,650 0.5393 0.461 0.461 0.470 0.452 0.461 49,194 0.4604 3.85%
2023-02-03 0 0.520 0.485 0.630 - - 0 0 - 0.444 0.414 0.538 - - 0 - 0.00%
2023-02-02 0 0.520 0.500 0.640 - - 0 0 - 0.444 0.427 0.546 - - 0 - 0.00%
2023-02-01 0 0.520 0.520 0.550 0.510 0.520 289,000 147,470 0.5103 0.444 0.444 0.470 0.435 0.444 338,504 0.4357 1.96%
2023-01-31 0 0.510 0.530 0.550 0.510 0.550 4,000 2,080 0.5200 0.435 0.452 0.470 0.435 0.470 4,685 0.4440 -5.56%
2023-01-30 0 0.540 0.510 0.540 - - 0 0 - 0.461 0.435 0.461 - - 0 - 0.00%
2023-01-27 0 0.540 0.495 0.550 - - 0 0 - 0.461 0.423 0.470 - - 0 - 0.00%
2023-01-26 0 0.540 0.500 0.550 0.540 0.540 1,000 540 0.5400 0.461 0.427 0.470 0.461 0.461 1,171 0.4610 0.00%
2023-01-20 0 0.540 0.540 0.550 0.500 0.550 12,000 6,100 0.5083 0.461 0.461 0.470 0.427 0.470 14,056 0.4340 1.89%
2023-01-19 0 0.530 0.500 0.530 - - 0 0 - 0.452 0.427 0.452 - - 0 - 0.00%
2023-01-18 0 0.530 0.480 0.530 - - 0 0 - 0.452 0.410 0.452 - - 0 - -1.85%
2023-01-17 0 0.540 0.485 0.540 - - 0 0 - 0.461 0.414 0.461 - - 0 - 0.00%
2023-01-16 0 0.540 0.495 0.540 - - 0 0 - 0.461 0.423 0.461 - - 0 - 0.00%
2023-01-13 0 0.540 0.510 0.540 0.540 0.540 200,000 108,000 0.5400 0.461 0.435 0.461 0.461 0.461 234,259 0.4610 0.00%
2023-01-12 0 0.540 0.530 0.540 - - 0 0 - 0.461 0.452 0.461 - - 0 - -1.82%
2023-01-11 0 0.550 0.510 0.550 0.485 0.550 11,000 6,035 0.5486 0.470 0.435 0.470 0.414 0.470 12,884 0.4684 5.77%
2023-01-10 0 0.520 0.480 0.540 - - 0 0 - 0.444 0.410 0.461 - - 0 - 0.00%
2023-01-09 0 0.520 0.500 0.540 0.500 0.520 426,000 213,020 0.5000 0.444 0.427 0.461 0.427 0.444 498,971 0.4269 4.00%
2023-01-06 0 0.500 0.475 0.500 - - 0 0 - 0.427 0.406 0.427 - - 0 - -1.96%
2023-01-05 0 0.510 0.480 0.510 - - 0 0 - 0.435 0.410 0.435 - - 0 - 0.00%
2023-01-04 0 0.510 0.480 0.520 0.470 0.550 236,000 127,850 0.5417 0.435 0.410 0.444 0.401 0.470 276,425 0.4625 -1.92%
2023-01-03 0 0.520 0.455 0.520 - - 0 0 - 0.444 0.388 0.444 - - 0 - 0.00%
2022-12-30 0 0.520 0.510 0.520 0.430 0.530 426,000 211,455 0.4964 0.444 0.435 0.444 0.367 0.452 498,971 0.4238 4.00%
2022-12-29 0 0.500 0.490 0.500 0.500 0.500 1,000 500 0.5000 0.427 0.418 0.427 0.427 0.427 1,171 0.4269 0.00%
2022-12-28 0 0.500 0.490 0.500 0.450 0.500 878,000 436,725 0.4974 0.427 0.418 0.427 0.384 0.427 1,028,397 0.4247 0.00%
2022-12-23 0 0.500 0.490 0.500 0.500 0.500 1,000 500 0.5000 0.427 0.418 0.427 0.427 0.427 1,171 0.4269 0.00%
2022-12-22 0 0.500 0.490 0.500 0.500 0.500 1,000 500 0.5000 0.427 0.418 0.427 0.427 0.427 1,171 0.4269 0.00%
2022-12-21 0 0.500 0.495 0.500 0.495 0.500 11,000 5,450 0.4955 0.427 0.423 0.427 0.423 0.427 12,884 0.4230 2.04%
2022-12-20 0 0.490 0.490 0.550 0.455 0.475 13,000 6,040 0.4646 0.418 0.418 0.470 0.388 0.406 15,227 0.3967 -9.26%
2022-12-19 0 0.540 0.530 0.540 0.510 0.540 59,000 30,150 0.5110 0.461 0.452 0.461 0.435 0.461 69,106 0.4363 3.85%
2022-12-16 0 0.520 0.510 0.520 0.480 0.520 164,000 81,920 0.4995 0.444 0.435 0.444 0.410 0.444 192,092 0.4265 8.33%
2022-12-15 0 0.480 0.475 0.480 0.480 0.480 1,000 480 0.4800 0.410 0.406 0.410 0.410 0.410 1,171 0.4098 4.35%
2022-12-14 0 0.460 0.455 0.460 0.440 0.460 207,000 92,590 0.4473 0.393 0.388 0.393 0.376 0.393 242,458 0.3819 4.55%
2022-12-13 0 0.440 0.435 0.440 0.430 0.450 132,000 58,240 0.4412 0.376 0.371 0.376 0.367 0.384 154,611 0.3767 1.15%
2022-12-12 0 0.435 0.430 0.435 0.420 0.435 4,000 1,710 0.4275 0.371 0.367 0.371 0.359 0.371 4,685 0.3650 1.16%
2022-12-09 0 0.430 0.430 0.435 0.410 0.440 522,000 216,950 0.4156 0.367 0.367 0.371 0.350 0.376 611,416 0.3548 -1.15%
2022-12-08 0 0.435 0.410 0.435 - - 0 0 - 0.371 0.350 0.371 - - 0 - 0.00%
2022-12-07 0 0.435 0.420 0.435 0.420 0.435 122,000 51,755 0.4242 0.371 0.359 0.371 0.359 0.371 142,898 0.3622 6.10%
2022-12-06 0 0.410 0.430 0.465 - - 0 0 - 0.350 0.367 0.397 - - 0 - 0.00%
2022-12-05 0 0.410 0.410 0.420 0.410 0.420 26,000 10,900 0.4192 0.350 0.350 0.359 0.350 0.359 30,454 0.3579 -2.38%
2022-12-02 0 0.420 0.420 0.450 - - 0 0 - 0.359 0.359 0.384 - - 0 - 0.00%
2022-12-01 0 0.420 0.420 0.485 0.415 0.590 746,000 393,270 0.5272 0.359 0.359 0.414 0.354 0.504 873,786 0.4501 1.20%
2022-11-30 0 0.415 0.385 0.415 0.415 0.415 1,000 415 0.4150 0.354 0.329 0.354 0.354 0.354 1,171 0.3543 0.00%
2022-11-29 0 0.415 0.405 0.415 0.380 0.415 120,000 46,955 0.3913 0.354 0.346 0.354 0.324 0.354 140,555 0.3341 0.00%
2022-11-28 0 0.415 0.410 0.415 0.370 0.415 22,000 8,325 0.3784 0.354 0.350 0.354 0.316 0.354 25,768 0.3231 0.00%
2022-11-25 0 0.415 0.375 0.415 - - 0 0 - 0.354 0.320 0.354 - - 0 - 0.00%
2022-11-24 0 0.415 0.370 0.415 0.415 0.415 2,000 830 0.4150 0.354 0.316 0.354 0.354 0.354 2,343 0.3543 3.75%
2022-11-23 0 0.400 0.400 0.415 0.360 0.400 275,000 104,425 0.3797 0.342 0.342 0.354 0.307 0.342 322,106 0.3242 0.00%
2022-11-22 0 0.400 0.390 0.400 0.360 0.400 21,000 7,950 0.3786 0.342 0.333 0.342 0.307 0.342 24,597 0.3232 1.27%
2022-11-21 0 0.395 0.395 0.400 0.375 0.400 127,000 49,525 0.3900 0.337 0.337 0.342 0.320 0.342 148,754 0.3329 -3.66%
2022-11-18 0 0.410 0.380 0.410 0.395 0.410 62,000 24,510 0.3953 0.350 0.324 0.350 0.337 0.350 72,620 0.3375 2.50%
2022-11-17 0 0.400 0.385 0.400 0.380 0.400 103,000 39,660 0.3850 0.342 0.329 0.342 0.324 0.342 120,643 0.3287 2.56%
2022-11-16 0 0.390 0.390 0.415 0.370 0.430 256,000 105,675 0.4128 0.333 0.333 0.354 0.316 0.367 299,851 0.3524 -6.02%
2022-11-15 0 0.415 0.390 0.415 0.395 0.420 1,362,000 543,565 0.3991 0.354 0.333 0.354 0.337 0.359 1,595,303 0.3407 -1.19%
2022-11-14 0 0.420 0.375 0.420 0.420 0.420 166,000 69,720 0.4200 0.359 0.320 0.359 0.359 0.359 194,435 0.3586 0.00%
2022-11-11 0 0.420 0.390 0.420 0.420 0.420 20,000 8,400 0.4200 0.359 0.333 0.359 0.359 0.359 23,426 0.3586 -2.33%
2022-11-10 0 0.430 0.390 0.430 0.375 0.460 251,000 111,490 0.4442 0.367 0.333 0.367 0.320 0.393 293,995 0.3792 -3.37%
2022-11-09 0 0.445 0.410 0.445 0.445 0.450 50,000 22,420 0.4484 0.380 0.350 0.380 0.380 0.384 58,565 0.3828 -12.75%
2022-11-08 0 0.510 0.415 0.510 0.375 0.510 455,000 186,905 0.4108 0.435 0.354 0.435 0.320 0.435 532,939 0.3507 25.93%
2022-11-07 0 0.405 0.355 0.405 0.400 0.410 34,000 13,820 0.4065 0.346 0.303 0.346 0.342 0.350 39,824 0.3470 -2.41%
2022-11-04 0 0.415 0.375 0.415 0.390 0.445 37,000 15,175 0.4101 0.354 0.320 0.354 0.333 0.380 43,338 0.3502 6.41%
2022-11-03 0 0.390 0.355 0.400 - - 0 0 - 0.333 0.303 0.342 - - 0 - 0.00%
2022-11-02 0 0.390 0.325 0.390 0.405 0.405 1,000 405 0.4050 0.333 0.277 0.333 0.346 0.346 1,171 0.3458 4.00%
2022-11-01 0 0.375 0.375 0.410 0.370 0.375 6,000 2,240 0.3733 0.320 0.320 0.350 0.316 0.320 7,028 0.3187 -5.06%
2022-10-31 0 0.395 0.390 0.395 0.355 0.400 151,000 58,640 0.3883 0.337 0.333 0.337 0.303 0.342 176,865 0.3316 6.76%
2022-10-28 0 0.370 0.360 0.390 0.360 0.435 113,000 43,360 0.3837 0.316 0.307 0.333 0.307 0.371 132,356 0.3276 -8.64%
2022-10-27 0 0.405 0.405 0.410 0.385 0.440 123,000 49,635 0.4035 0.346 0.346 0.350 0.329 0.376 144,069 0.3445 -7.95%
2022-10-26 0 0.440 0.430 0.440 0.400 0.440 78,000 33,970 0.4355 0.376 0.367 0.376 0.342 0.376 91,361 0.3718 0.00%
2022-10-25 0 0.440 0.440 0.450 - - 0 0 - 0.376 0.376 0.384 - - 0 - 6.02%
2022-10-24 0 0.415 0.395 0.415 0.400 0.415 92,000 37,795 0.4108 0.354 0.337 0.354 0.342 0.354 107,759 0.3507 -10.75%
2022-10-21 0 0.465 0.410 0.470 - - 0 0 - 0.397 0.350 0.401 - - 0 - 0.00%
2022-10-20 0 0.465 0.410 0.470 - - 0 0 - 0.397 0.350 0.401 - - 0 - 0.00%
2022-10-19 0 0.465 0.440 0.465 0.420 0.470 26,000 12,020 0.4623 0.397 0.376 0.397 0.359 0.401 30,454 0.3947 -2.11%
2022-10-18 0 0.475 0.435 0.475 0.415 0.475 101,000 47,910 0.4744 0.406 0.371 0.406 0.354 0.406 118,301 0.4050 1.06%
2022-10-17 0 0.470 0.415 0.475 - - 0 0 - 0.401 0.354 0.406 - - 0 - 0.00%
2022-10-14 0 0.470 0.470 0.475 0.450 0.450 49,000 22,050 0.4500 0.401 0.401 0.406 0.384 0.384 57,393 0.3842 -1.05%
2022-10-13 0 0.475 0.450 0.475 - - 0 0 - 0.406 0.384 0.406 - - 0 - 0.00%
2022-10-12 0 0.475 0.450 0.475 0.450 0.475 11,000 4,975 0.4523 0.406 0.384 0.406 0.384 0.406 12,884 0.3861 3.26%
2022-10-11 0 0.460 0.450 0.460 - - 0 0 - 0.393 0.384 0.393 - - 0 - -2.13%
2022-10-10 0 0.470 0.470 0.475 0.450 0.475 37,000 17,525 0.4736 0.401 0.401 0.406 0.384 0.406 43,338 0.4044 -1.05%
2022-10-07 0 0.475 0.415 0.475 - - 0 0 - 0.406 0.354 0.406 - - 0 - 0.00%
2022-10-06 0 0.475 0.440 0.475 - - 0 0 - 0.406 0.376 0.406 - - 0 - 0.00%
2022-10-05 0 0.475 0.445 0.475 0.475 0.475 45,000 21,375 0.4750 0.406 0.380 0.406 0.406 0.406 52,708 0.4055 -1.04%
2022-10-03 0 0.480 0.440 0.480 - - 0 0 - 0.410 0.376 0.410 - - 0 - -2.04%
2022-09-30 0 0.490 0.485 0.490 0.425 0.495 897,000 429,850 0.4792 0.418 0.414 0.418 0.363 0.423 1,050,651 0.4091 0.00%
2022-09-29 0 0.490 0.480 0.490 0.450 0.495 27,000 12,810 0.4744 0.418 0.410 0.418 0.384 0.423 31,625 0.4051 -1.01%
2022-09-28 0 0.495 0.490 0.495 0.470 0.495 105,000 49,470 0.4711 0.423 0.418 0.423 0.401 0.423 122,986 0.4022 1.02%
2022-09-27 0 0.490 0.480 0.490 0.485 0.490 34,000 16,500 0.4853 0.418 0.410 0.418 0.414 0.418 39,824 0.4143 1.03%
2022-09-26 0 0.485 0.480 0.490 0.485 0.520 51,000 25,020 0.4906 0.414 0.410 0.418 0.414 0.444 59,736 0.4188 -2.02%
2022-09-23 0 0.495 0.490 0.495 0.485 0.540 86,000 42,120 0.4898 0.423 0.418 0.423 0.414 0.461 100,731 0.4181 -1.00%
2022-09-22 0 0.500 0.485 0.500 0.480 0.520 373,000 186,525 0.5001 0.427 0.414 0.427 0.410 0.444 436,893 0.4269 -5.66%
2022-09-21 0 0.530 0.500 0.540 - - 0 0 - 0.452 0.427 0.461 - - 0 - 0.00%
2022-09-20 0 0.530 0.510 0.550 - - 0 0 - 0.452 0.435 0.470 - - 0 - 0.00%
2022-09-19 0 0.530 0.520 0.530 0.530 0.530 26,000 13,620 0.5238 0.452 0.444 0.452 0.452 0.452 30,454 0.4472 0.00%
2022-09-16 0 0.530 0.520 0.530 0.510 0.540 116,000 61,360 0.5290 0.452 0.444 0.452 0.435 0.461 135,870 0.4516 -1.85%
2022-09-15 0 0.540 0.540 0.550 0.520 0.680 79,326,000 50,705,970 0.6392 0.461 0.461 0.470 0.444 0.581 92,914,102 0.5457 0.00%
2022-09-14 0 0.540 0.520 0.540 0.510 0.620 410,000 223,100 0.5441 0.461 0.444 0.461 0.435 0.529 480,231 0.4646 1.89%
2022-09-13 0 0.530 0.530 0.540 0.530 0.650 1,065,000 599,140 0.5626 0.452 0.452 0.461 0.452 0.555 1,247,429 0.4803 -18.46%
2022-09-09 0 0.650 0.620 0.650 0.620 0.650 82,000 50,920 0.6210 0.555 0.529 0.555 0.529 0.555 96,046 0.5302 -1.52%
2022-09-08 0 0.660 0.630 0.660 0.670 0.670 1,000 670 0.6700 0.563 0.538 0.563 0.572 0.572 1,171 0.5720 0.00%
2022-09-07 0 0.660 0.630 0.660 - - 0 0 - 0.563 0.538 0.563 - - 0 - 0.00%
2022-09-06 0 0.660 0.630 0.660 0.620 0.730 836,000 537,720 0.6432 0.563 0.538 0.563 0.529 0.623 979,202 0.5491 1.54%
2022-09-05 0 0.650 0.650 0.690 0.650 0.690 131,000 85,480 0.6525 0.555 0.555 0.589 0.555 0.589 153,440 0.5571 -7.14%
2022-09-02 0 0.700 0.660 0.700 - - 0 0 - 0.598 0.563 0.598 - - 0 - 0.00%
2022-09-01 0 0.700 0.670 0.700 0.670 0.710 2,000 1,380 0.6900 0.598 0.572 0.598 0.572 0.606 2,343 0.5891 -1.41%
2022-08-31 0 0.710 0.670 0.710 0.710 0.710 2,000 1,420 0.7100 0.606 0.572 0.606 0.606 0.606 2,343 0.6062 1.43%
2022-08-30 0 0.700 0.670 0.700 0.720 0.720 2,000 1,430 0.7150 0.598 0.572 0.598 0.615 0.615 2,343 0.6104 0.00%
2022-08-29 0 0.700 0.670 0.700 - - 0 0 - 0.598 0.572 0.598 - - 0 - -1.41%
2022-08-26 0 0.710 0.700 0.710 0.660 0.740 86,000 60,190 0.6999 0.606 0.598 0.606 0.563 0.632 100,731 0.5975 7.58%
2022-08-25 0 0.660 0.660 0.700 - - 0 0 - 0.563 0.563 0.598 - - 0 - 0.00%
2022-08-24 0 0.660 0.660 0.740 0.660 0.740 16,000 10,920 0.6825 0.563 0.563 0.632 0.563 0.632 18,741 0.5827 -12.00%
2022-08-23 0 0.750 0.680 0.750 0.690 0.750 412,000 308,640 0.7491 0.640 0.581 0.640 0.589 0.640 482,573 0.6396 -3.85%
2022-08-22 0 0.780 0.690 0.780 0.690 0.790 410,000 323,690 0.7895 0.666 0.589 0.666 0.589 0.674 480,231 0.6740 5.41%
2022-08-19 0 0.740 0.700 0.740 0.650 0.750 2,894,000 2,118,660 0.7321 0.632 0.598 0.632 0.555 0.640 3,389,726 0.6250 12.12%
2022-08-18 0 0.660 0.660 0.670 0.630 0.670 130,000 84,160 0.6474 0.563 0.563 0.572 0.538 0.572 152,268 0.5527 -1.49%
2022-08-17 0 0.670 0.670 0.690 - - 0 0 - 0.572 0.572 0.589 - - 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 0.572 0.563 0.589 0.538 0.640 1,714,775 0.5948 0.00%
2022-08-15 0 0.670 0.660 0.670 0.610 0.670 183,000 120,390 0.6579 0.572 0.563 0.572 0.521 0.572 214,347 0.5617 -9.46%
2022-08-12 0 0.740 0.680 0.740 0.710 0.740 647,000 467,570 0.7227 0.632 0.581 0.632 0.606 0.632 757,827 0.6170 0.00%
2022-08-11 0 0.740 0.710 0.780 0.700 0.780 1,021,000 725,930 0.7110 0.632 0.606 0.666 0.598 0.666 1,195,892 0.6070 4.23%
2022-08-10 0 0.710 0.650 0.710 - - 0 0 - 0.606 0.555 0.606 - - 0 - 0.00%
2022-08-09 0 0.710 0.680 0.710 0.700 0.760 800,000 574,000 0.7175 0.606 0.581 0.606 0.598 0.649 937,036 0.6126 -6.58%
2022-08-08 0 0.760 0.710 0.770 - - 0 0 - 0.649 0.606 0.657 - - 0 - 0.00%
2022-08-05 0 0.760 0.710 0.760 - - 0 0 - 0.649 0.606 0.649 - - 0 - -2.56%
2022-08-04 0 0.780 0.750 0.790 0.750 0.780 102,000 78,060 0.7653 0.666 0.640 0.674 0.640 0.666 119,472 0.6534 -1.27%
2022-08-03 0 0.790 0.710 0.800 0.710 0.790 126,000 95,740 0.7598 0.674 0.606 0.683 0.606 0.674 147,583 0.6487 11.27%
2022-08-02 0 0.710 0.680 0.710 0.670 0.720 120,000 82,710 0.6893 0.606 0.581 0.606 0.572 0.615 140,555 0.5885 5.97%
2022-08-01 0 0.670 0.670 0.700 0.660 0.810 389,000 274,330 0.7052 0.572 0.572 0.598 0.563 0.692 455,634 0.6021 -21.18%
2022-07-29 0 0.850 0.840 0.850 0.780 0.850 61,000 48,440 0.7941 0.726 0.717 0.726 0.666 0.726 71,449 0.6780 6.25%
2022-07-28 0 0.800 0.740 0.800 0.790 0.800 24,000 19,170 0.7988 0.683 0.632 0.683 0.674 0.683 28,111 0.6819 2.56%
2022-07-27 0 0.780 0.760 0.780 0.730 0.780 5,000 3,790 0.7580 0.666 0.649 0.666 0.623 0.666 5,856 0.6471 1.30%
2022-07-26 0 0.770 0.740 0.770 0.730 0.770 96,000 70,770 0.7372 0.657 0.632 0.657 0.623 0.657 112,444 0.6294 -1.28%
2022-07-25 0 0.780 0.730 0.790 0.730 0.780 10,000 7,640 0.7640 0.666 0.623 0.674 0.623 0.666 11,713 0.6523 -1.27%
2022-07-22 0 0.790 0.750 0.800 0.720 0.850 12,000 8,900 0.7417 0.674 0.640 0.683 0.615 0.726 14,056 0.6332 -1.25%
2022-07-21 0 0.800 0.770 0.800 0.800 0.800 40,000 32,000 0.8000 0.683 0.657 0.683 0.683 0.683 46,852 0.6830 -4.76%
2022-07-20 0 0.840 0.780 0.840 0.800 0.840 101,000 80,840 0.8004 0.717 0.666 0.717 0.683 0.717 118,301 0.6833 0.00%
2022-07-19 0 0.840 0.800 0.840 0.770 0.840 3,000 2,380 0.7933 0.717 0.683 0.717 0.657 0.717 3,514 0.6773 0.00%
2022-07-18 0 0.840 0.780 0.840 - - 0 0 - 0.717 0.666 0.717 - - 0 - 0.00%
2022-07-15 0 0.840 0.780 0.840 0.800 0.850 47,000 37,650 0.8011 0.717 0.666 0.717 0.683 0.726 55,051 0.6839 -1.18%
2022-07-14 0 0.850 0.800 0.850 - - 0 0 - 0.726 0.683 0.726 - - 0 - 0.00%
2022-07-13 0 0.850 0.810 0.850 - - 0 0 - 0.726 0.692 0.726 - - 0 - 0.00%
2022-07-12 0 0.850 0.810 0.850 - - 0 0 - 0.726 0.692 0.726 - - 0 - 0.00%
2022-07-11 0 0.850 0.820 0.850 0.820 0.850 10,000 8,230 0.8230 0.726 0.700 0.726 0.700 0.726 11,713 0.7026 -1.16%
2022-07-08 0 0.860 0.820 0.860 0.800 0.860 5,000 4,080 0.8160 0.734 0.700 0.734 0.683 0.734 5,856 0.6967 -1.15%
2022-07-07 0 0.870 0.820 0.870 - - 0 0 - 0.743 0.700 0.743 - - 0 - 0.00%
2022-07-06 0 0.870 0.810 0.870 - - 0 0 - 0.743 0.692 0.743 - - 0 - 0.00%
2022-07-05 0 0.870 0.820 0.870 - - 0 0 - 0.743 0.700 0.743 - - 0 - 0.00%
2022-07-04 0 0.870 0.830 0.870 0.810 0.870 71,000 60,910 0.8579 0.743 0.709 0.743 0.692 0.743 83,162 0.7324 -1.14%
2022-06-30 0 0.880 0.870 0.880 0.810 0.880 46,000 40,300 0.8761 0.751 0.743 0.751 0.692 0.751 53,880 0.7480 -2.22%
2022-06-29 0 0.900 0.800 0.950 0.880 0.900 39,000 34,380 0.8815 0.768 0.683 0.811 0.751 0.768 45,680 0.7526 0.00%
2022-06-28 0 0.900 0.810 0.900 0.940 0.940 384,000 360,960 0.9400 0.768 0.692 0.768 0.803 0.803 449,777 0.8025 -1.10%
2022-06-27 0 0.910 0.880 0.910 0.880 0.950 55,000 52,100 0.9473 0.777 0.751 0.777 0.751 0.811 64,421 0.8087 3.41%
2022-06-24 0 0.880 0.880 1.020 0.770 0.870 49,000 40,280 0.8220 0.751 0.751 0.871 0.657 0.743 57,393 0.7018 0.00%
2022-06-23 0 0.880 0.770 0.880 - - 0 0 - 0.751 0.657 0.751 - - 0 - 0.00%
2022-06-22 0 0.880 0.780 0.880 0.760 0.880 31,000 25,080 0.8090 0.751 0.666 0.751 0.649 0.751 36,310 0.6907 6.02%
2022-06-21 0 0.830 0.770 0.830 0.760 0.830 3,000 2,350 0.7833 0.709 0.657 0.709 0.649 0.709 3,514 0.6688 -1.19%
2022-06-20 0 0.840 0.770 0.850 0.770 0.840 2,000 1,610 0.8050 0.717 0.657 0.726 0.657 0.717 2,343 0.6873 -1.18%
2022-06-17 0 0.850 0.760 0.850 0.740 0.850 73,000 60,950 0.8349 0.726 0.649 0.726 0.632 0.726 85,504 0.7128 3.66%
2022-06-16 0 0.820 0.750 0.820 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2022-06-15 0 0.820 0.760 0.820 - - 0 0 - 0.700 0.649 0.700 - - 0 - 0.00%
2022-06-14 0 0.820 0.760 0.820 - - 0 0 - 0.700 0.649 0.700 - - 0 - 0.00%
2022-06-13 0 0.820 0.760 0.820 - - 0 0 - 0.700 0.649 0.700 - - 0 - 0.00%
2022-06-10 0 0.820 0.760 0.840 - - 0 0 - 0.700 0.649 0.717 - - 0 - 0.00%
2022-06-09 0 0.820 0.760 0.820 - - 0 0 - 0.700 0.649 0.700 - - 0 - 0.00%
2022-06-08 0 0.820 0.760 0.840 - - 0 0 - 0.700 0.649 0.717 - - 0 - 0.00%
2022-06-07 0 0.820 0.760 0.820 - - 0 0 - 0.700 0.649 0.700 - - 0 - 0.00%
2022-06-06 0 0.820 0.780 0.820 0.810 0.820 475,000 389,290 0.8196 0.700 0.666 0.700 0.692 0.700 556,365 0.6997 2.50%
2022-06-02 0 0.800 0.760 0.800 - - 0 0 - 0.683 0.649 0.683 - - 0 - -2.44%
2022-06-01 0 0.820 0.810 0.820 - - 0 0 - 0.700 0.692 0.700 - - 0 - -1.20%
2022-05-31 0 0.830 0.800 0.830 0.830 0.830 21,000 17,430 0.8300 0.709 0.683 0.709 0.709 0.709 24,597 0.7086 3.75%
2022-05-30 0 0.800 0.790 0.800 0.760 0.800 33,000 25,900 0.7848 0.683 0.674 0.683 0.649 0.683 38,653 0.6701 0.00%
2022-05-27 0 0.800 0.750 0.800 0.800 0.800 26,000 20,800 0.8000 0.683 0.640 0.683 0.683 0.683 30,454 0.6830 0.00%
2022-05-26 0 0.800 0.750 0.800 0.800 0.800 18,000 14,400 0.8000 0.683 0.640 0.683 0.683 0.683 21,083 0.6830 0.00%
2022-05-25 0 0.800 0.750 0.800 - - 0 0 - 0.683 0.640 0.683 - - 0 - 0.00%
2022-05-24 0 0.800 0.750 0.810 0.800 0.800 3,000 2,400 0.8000 0.683 0.640 0.692 0.683 0.683 3,514 0.6830 2.56%
2022-05-23 0 0.780 0.750 0.810 - - 0 0 - 0.666 0.640 0.692 - - 0 - -2.50%
2022-05-20 0 0.800 0.800 0.850 0.780 0.800 52,000 41,580 0.7996 0.683 0.683 0.726 0.666 0.683 60,907 0.6827 2.56%
2022-05-19 0 0.780 0.770 0.800 - - 0 0 - 0.666 0.657 0.683 - - 0 - 0.00%
2022-05-18 0 0.780 0.750 0.800 0.800 0.800 10,000 8,000 0.8000 0.666 0.640 0.683 0.683 0.683 11,713 0.6830 -3.70%
2022-05-17 0 0.810 0.770 0.850 0.780 0.820 12,000 9,640 0.8033 0.692 0.657 0.726 0.666 0.700 14,056 0.6859 3.85%
2022-05-16 0 0.780 0.780 0.820 0.740 0.850 199,000 153,640 0.7721 0.666 0.666 0.700 0.632 0.726 233,088 0.6592 -8.24%
2022-05-13 0 0.850 0.750 0.850 - - 0 0 - 0.726 0.640 0.726 - - 0 - 0.00%
2022-05-12 0 0.850 0.750 0.880 - - 0 0 - 0.726 0.640 0.751 - - 0 - 0.00%
2022-05-11 0 0.850 0.750 0.880 0.840 0.850 18,000 15,130 0.8406 0.726 0.640 0.751 0.717 0.726 21,083 0.7176 1.19%
2022-05-10 0 0.840 0.750 0.840 - - 0 0 - 0.717 0.640 0.717 - - 0 - -1.18%
2022-05-06 0 0.850 0.750 0.850 - - 0 0 - 0.726 0.640 0.726 - - 0 - 0.00%
2022-05-05 0 0.850 0.750 0.850 - - 0 0 - 0.726 0.640 0.726 - - 0 - 0.00%
2022-05-04 0 0.850 0.740 0.850 - - 0 0 - 0.726 0.632 0.726 - - 0 - 0.00%
2022-05-03 0 0.850 0.740 0.850 - - 0 0 - 0.726 0.632 0.726 - - 0 - -3.41%
2022-04-29 0 0.880 0.870 0.880 0.850 0.880 3,000 2,580 0.8600 0.751 0.743 0.751 0.726 0.751 3,514 0.7342 3.53%
2022-04-28 0 0.850 0.740 0.850 - - 0 0 - 0.726 0.632 0.726 - - 0 - -2.30%
2022-04-27 0 0.870 0.740 0.870 - - 0 0 - 0.743 0.632 0.743 - - 0 - -1.14%
2022-04-26 0 0.880 0.740 0.880 0.740 0.880 97,000 77,380 0.7977 0.751 0.632 0.751 0.632 0.751 113,616 0.6811 10.00%
2022-04-25 0 0.800 0.740 0.800 - - 0 0 - 0.683 0.632 0.683 - - 0 - 0.00%
2022-04-22 0 0.800 0.760 0.800 0.800 0.800 9,000 7,200 0.8000 0.683 0.649 0.683 0.683 0.683 10,542 0.6830 -3.61%
2022-04-21 0 0.830 0.740 0.840 - - 0 0 - 0.709 0.632 0.717 - - 0 - 0.00%
2022-04-20 0 0.830 0.740 0.830 0.830 0.850 20,000 16,800 0.8400 0.709 0.632 0.709 0.709 0.726 23,426 0.7172 -2.35%
2022-04-19 0 0.850 0.790 0.860 0.850 0.860 52,000 44,600 0.8577 0.726 0.674 0.734 0.726 0.734 60,907 0.7323 -1.16%
2022-04-14 0 0.860 0.740 0.860 0.850 0.870 83,000 71,030 0.8558 0.734 0.632 0.734 0.726 0.743 97,217 0.7306 -1.15%
2022-04-13 0 0.870 0.850 0.870 0.850 0.880 10,000 8,550 0.8550 0.743 0.726 0.743 0.726 0.751 11,713 0.7300 2.35%
2022-04-12 0 0.850 0.850 0.880 0.850 0.850 5,000 4,250 0.8500 0.726 0.726 0.751 0.726 0.726 5,856 0.7257 0.00%
2022-04-11 0 0.850 0.850 0.860 0.850 0.850 31,000 26,350 0.8500 0.726 0.726 0.734 0.726 0.726 36,310 0.7257 -2.30%
2022-04-08 0 0.870 0.800 0.880 0.870 0.870 100,000 87,000 0.8700 0.743 0.683 0.751 0.743 0.743 117,129 0.7428 0.00%
2022-04-07 0 0.870 0.830 0.870 0.860 0.870 128,000 111,350 0.8699 0.743 0.709 0.743 0.734 0.743 149,926 0.7427 1.16%
2022-04-06 0 0.860 0.820 0.870 0.850 0.860 60,000 51,300 0.8550 0.734 0.700 0.743 0.726 0.734 70,278 0.7300 -1.15%
2022-04-04 0 0.870 0.830 0.870 0.820 0.870 101,000 86,920 0.8606 0.743 0.709 0.743 0.700 0.743 118,301 0.7347 -5.43%
2022-04-01 0 0.920 0.770 0.950 0.910 0.920 124,000 113,720 0.9171 0.785 0.657 0.811 0.777 0.785 145,241 0.7830 2.22%
2022-03-31 0 0.900 0.870 0.900 0.890 0.900 8,000 7,150 0.8938 0.768 0.743 0.768 0.760 0.768 9,370 0.7630 1.12%
2022-03-30 0 0.890 0.870 0.890 0.890 0.890 10,000 8,900 0.8900 0.760 0.743 0.760 0.760 0.760 11,713 0.7598 2.30%
2022-03-29 0 0.870 0.870 0.980 0.770 0.930 143,000 123,030 0.8603 0.743 0.743 0.837 0.657 0.794 167,495 0.7345 19.18%
2022-03-28 0 0.730 0.760 0.870 0.730 0.870 62,000 52,900 0.8532 0.623 0.649 0.743 0.623 0.743 72,620 0.7284 -14.12%
2022-03-25 0 0.850 0.830 0.850 0.830 0.850 9,000 7,530 0.8367 0.726 0.709 0.726 0.709 0.726 10,542 0.7143 -2.30%
2022-03-24 0 0.870 0.730 0.880 - - 0 0 - 0.743 0.623 0.751 - - 0 - 0.00%
2022-03-23 0 0.870 0.720 0.870 0.850 0.900 95,000 81,250 0.8553 0.743 0.615 0.743 0.726 0.768 111,273 0.7302 2.35%
2022-03-22 0 0.850 0.730 0.850 0.840 0.850 62,000 52,110 0.8405 0.726 0.623 0.726 0.717 0.726 72,620 0.7176 1.19%
2022-03-21 0 0.840 0.720 0.840 0.840 0.860 3,000 2,550 0.8500 0.717 0.615 0.717 0.717 0.734 3,514 0.7257 0.00%
2022-03-18 0 0.840 0.800 0.840 0.850 0.870 104,000 88,440 0.8504 0.717 0.683 0.717 0.726 0.743 121,815 0.7260 0.00%
2022-03-17 0 0.840 0.730 0.840 0.790 0.840 186,000 149,320 0.8028 0.717 0.623 0.717 0.674 0.717 217,861 0.6854 5.00%
2022-03-16 0 0.800 0.750 0.800 0.760 0.840 556,000 458,400 0.8245 0.683 0.640 0.683 0.649 0.717 651,240 0.7039 0.00%
2022-03-15 0 0.800 0.680 0.800 0.750 0.800 635,000 504,400 0.7943 0.683 0.581 0.683 0.640 0.683 743,772 0.6782 19.40%
2022-03-14 0 0.670 0.670 0.850 0.670 0.850 316,000 243,740 0.7713 0.572 0.572 0.726 0.572 0.726 370,129 0.6585 -21.18%
2022-03-11 0 0.850 0.830 0.860 0.850 0.860 900,000 770,000 0.8556 0.726 0.709 0.734 0.726 0.734 1,054,165 0.7304 -1.16%
2022-03-10 0 0.860 0.840 0.870 0.840 0.870 805,000 687,250 0.8537 0.734 0.717 0.743 0.717 0.743 942,892 0.7289 1.18%
2022-03-09 0 0.850 0.840 0.860 0.800 0.850 1,532,000 1,295,360 0.8455 0.726 0.717 0.734 0.683 0.726 1,794,423 0.7219 1.19%
2022-03-08 0 0.840 0.730 0.840 - - 0 0 - 0.717 0.623 0.717 - - 0 - 0.00%
2022-03-07 0 0.840 0.760 0.840 0.840 0.840 30,000 25,200 0.8400 0.717 0.649 0.717 0.717 0.717 35,139 0.7172 0.00%
2022-03-04 0 0.840 0.780 0.840 0.840 0.860 159,000 135,990 0.8553 0.717 0.666 0.717 0.717 0.734 186,236 0.7302 0.00%
2022-03-03 0 0.840 0.770 - 0.840 0.840 43,000 36,120 0.8400 0.717 0.657 - 0.717 0.717 50,366 0.7172 0.00%
2022-03-02 0 0.840 0.780 0.840 - - 0 0 - 0.717 0.666 0.717 - - 0 - 0.00%
2022-03-01 0 0.840 0.780 0.840 0.840 0.840 2,000 1,680 0.8400 0.717 0.666 0.717 0.717 0.717 2,343 0.7172 0.00%
2022-02-28 0 0.840 0.780 0.840 - - 0 0 - 0.717 0.666 0.717 - - 0 - 0.00%
2022-02-25 0 0.840 0.810 0.840 0.830 0.840 46,000 38,220 0.8309 0.717 0.692 0.717 0.709 0.717 53,880 0.7094 0.00%
2022-02-24 0 0.840 0.760 0.840 0.820 0.850 242,000 201,490 0.8326 0.717 0.649 0.717 0.700 0.726 283,453 0.7108 -1.18%
2022-02-23 0 0.850 0.840 0.850 0.840 0.850 22,000 18,510 0.8414 0.726 0.717 0.726 0.717 0.726 25,768 0.7183 2.41%
2022-02-22 0 0.830 0.830 0.840 0.830 0.850 331,000 279,150 0.8434 0.709 0.709 0.717 0.709 0.726 387,698 0.7200 -1.19%
2022-02-21 0 0.840 0.850 0.870 0.820 0.870 29,000 24,550 0.8466 0.717 0.726 0.743 0.700 0.743 33,968 0.7227 -1.18%
2022-02-18 0 0.850 0.830 0.850 0.850 0.860 4,000 3,410 0.8525 0.726 0.709 0.726 0.726 0.734 4,685 0.7278 0.00%
2022-02-17 0 0.850 0.830 0.850 0.820 0.850 20,000 16,950 0.8475 0.726 0.709 0.726 0.700 0.726 23,426 0.7236 0.00%
2022-02-16 0 0.850 0.840 0.850 0.850 0.860 1,036,000 884,800 0.8541 0.726 0.717 0.726 0.726 0.734 1,213,461 0.7292 -3.41%
2022-02-15 0 0.880 0.870 0.880 0.850 0.880 264,000 228,520 0.8656 0.751 0.743 0.751 0.726 0.751 309,222 0.7390 2.33%
2022-02-14 0 0.860 0.840 0.860 0.840 0.860 145,000 123,230 0.8499 0.734 0.717 0.734 0.717 0.734 169,838 0.7256 1.18%
2022-02-11 0 0.850 0.850 0.870 0.840 0.850 110,000 93,400 0.8491 0.726 0.726 0.743 0.717 0.726 128,842 0.7249 1.19%
2022-02-10 0 0.840 0.840 0.850 0.840 0.860 133,000 113,040 0.8499 0.717 0.717 0.726 0.717 0.734 155,782 0.7256 -1.18%
2022-02-09 0 0.850 0.850 0.870 0.850 0.850 251,000 214,350 0.8540 0.726 0.726 0.743 0.726 0.726 293,995 0.7291 0.00%
2022-02-08 0 0.850 0.850 0.860 0.850 0.860 77,000 65,700 0.8532 0.726 0.726 0.734 0.726 0.734 90,190 0.7285 0.00%
2022-02-07 0 0.850 0.790 0.850 0.850 0.880 414,000 358,160 0.8651 0.726 0.674 0.726 0.726 0.751 484,916 0.7386 11.84%
2022-02-04 0 0.760 0.790 0.880 0.760 0.890 152,000 134,520 0.8850 0.649 0.674 0.751 0.649 0.760 178,037 0.7556 -15.56%
2022-01-31 0 0.900 0.940 - 0.870 0.920 395,000 351,790 0.8906 0.768 0.803 - 0.743 0.785 462,661 0.7604 -4.26%
2022-01-28 0 0.940 0.920 0.940 0.940 0.940 155,000 136,330 0.8795 0.803 0.785 0.803 0.803 0.803 181,551 0.7509 5.62%
2022-01-27 0 0.890 0.880 0.890 0.780 0.850 104,000 88,400 0.8500 0.760 0.751 0.760 0.666 0.726 121,815 0.7257 0.00%
2022-01-26 0 0.890 0.890 0.940 0.850 0.880 76,000 65,870 0.8667 0.760 0.760 0.803 0.726 0.751 89,018 0.7400 4.71%
2022-01-25 0 0.850 0.840 0.850 0.800 0.850 54,000 45,800 0.8481 0.726 0.717 0.726 0.683 0.726 63,250 0.7241 -3.41%
2022-01-24 0 0.880 0.850 0.880 0.760 0.880 212,000 176,820 0.8341 0.751 0.726 0.751 0.649 0.751 248,314 0.7121 6.02%
2022-01-21 0 0.830 0.820 0.890 0.810 0.860 139,000 114,160 0.8213 0.709 0.700 0.760 0.692 0.734 162,810 0.7012 -5.68%
2022-01-20 0 0.880 0.880 0.890 0.870 0.880 105,000 92,160 0.8777 0.751 0.751 0.760 0.743 0.751 122,986 0.7494 -2.22%
2022-01-19 0 0.900 0.760 0.900 0.900 0.990 211,000 190,530 0.9030 0.768 0.649 0.768 0.768 0.845 247,143 0.7709 -9.09%
2022-01-18 0 0.990 0.920 1.000 0.990 0.990 39,000 38,610 0.9900 0.845 0.785 0.854 0.845 0.845 45,680 0.8452 5.32%
2022-01-17 0 0.940 0.940 1.090 0.940 0.990 21,000 20,740 0.9876 0.803 0.803 0.931 0.803 0.845 24,597 0.8432 0.00%
2022-01-14 0 0.940 0.940 1.000 0.940 1.000 15,000 14,720 0.9813 0.803 0.803 0.854 0.803 0.854 17,569 0.8378 -6.00%
2022-01-13 0 1.000 1.000 1.010 0.910 1.000 30,000 29,570 0.9857 0.854 0.854 0.862 0.777 0.854 35,139 0.8415 -1.96%
2022-01-12 0 1.020 0.970 1.030 1.000 1.030 71,000 71,610 1.0086 0.871 0.828 0.879 0.854 0.879 83,162 0.8611 3.03%
2022-01-11 0 0.990 0.900 1.010 0.990 1.080 741,000 758,970 1.0243 0.845 0.768 0.862 0.845 0.922 867,929 0.8745 -10.00%
2022-01-10 0 1.100 1.090 1.150 1.100 1.270 153,000 171,680 1.1221 0.939 0.931 0.982 0.939 1.084 179,208 0.9580 -8.33%
2022-01-07 0 1.200 1.110 1.190 - - 0 0 - 1.025 0.948 1.016 - - 0 - 0.00%
2022-01-06 0 1.200 1.080 1.190 - - 0 0 - 1.025 0.922 1.016 - - 0 - 0.00%
2022-01-05 0 1.200 1.140 1.190 1.120 1.240 47,000 55,550 1.1819 1.025 0.973 1.016 0.956 1.059 55,051 1.0091 -6.25%
2022-01-04 0 1.280 1.150 1.280 1.110 1.300 22,000 28,390 1.2905 1.093 0.982 1.093 0.948 1.110 25,768 1.1017 -1.54%
2022-01-03 0 1.300 1.200 1.310 1.300 1.330 36,000 47,380 1.3161 1.110 1.025 1.118 1.110 1.135 42,167 1.1236 -3.70%
2021-12-31 0 1.350 1.340 1.350 1.200 1.350 281,000 363,640 1.2941 1.153 1.144 1.153 1.025 1.153 329,134 1.1048 3.85%
2021-12-30 0 1.300 1.280 1.300 1.110 1.300 333,000 421,780 1.2666 1.110 1.093 1.110 0.948 1.110 390,041 1.0814 1.56%
2021-12-29 0 1.280 1.260 1.280 1.080 1.280 181,000 218,910 1.2094 1.093 1.076 1.093 0.922 1.093 212,004 1.0326 6.67%
2021-12-28 0 1.200 1.100 1.200 1.100 1.200 146,000 168,260 1.1525 1.025 0.939 1.025 0.939 1.025 171,009 0.9839 4.35%
2021-12-24 0 1.150 1.100 1.150 1.130 1.150 4,000 4,560 1.1400 0.982 0.939 0.982 0.965 0.982 4,685 0.9733 10.58%
2021-12-23 0 1.040 1.040 1.050 1.040 1.050 34,000 35,660 1.0488 0.888 0.888 0.896 0.888 0.896 39,824 0.8954 -0.95%
2021-12-22 0 1.050 1.050 1.100 1.000 1.050 40,000 40,540 1.0135 0.896 0.896 0.939 0.854 0.896 46,852 0.8653 3.96%
2021-12-21 0 1.010 1.010 1.040 1.000 1.010 20,000 20,020 1.0010 0.862 0.862 0.888 0.854 0.862 23,426 0.8546 1.00%
2021-12-20 0 1.000 0.950 1.110 1.000 1.130 148,000 163,920 1.1076 0.854 0.811 0.948 0.854 0.965 173,352 0.9456 -11.50%
2021-12-17 0 1.130 1.130 1.180 1.130 1.180 113,000 132,690 1.1742 0.965 0.965 1.007 0.965 1.007 132,356 1.0025 1.80%
2021-12-16 0 1.110 1.110 1.180 - - 0 0 - 0.948 0.948 1.007 - - 0 - 0.91%
2021-12-15 0 1.100 1.100 1.180 1.100 1.100 5,000 5,460 1.0920 0.939 0.939 1.007 0.939 0.939 5,856 0.9323 1.85%
2021-12-14 0 1.080 1.080 1.090 1.080 1.120 63,000 68,980 1.0949 0.922 0.922 0.931 0.922 0.956 73,792 0.9348 -3.57%
2021-12-13 0 1.120 1.100 1.120 - - 0 0 - 0.956 0.939 0.956 - - 0 - 0.00%
2021-12-10 0 1.120 1.100 1.120 - - 0 0 - 0.956 0.939 0.956 - - 0 - 0.00%
2021-12-09 0 1.120 1.120 1.150 1.120 1.120 6,000 6,720 1.1200 0.956 0.956 0.982 0.956 0.956 7,028 0.9562 1.82%
2021-12-08 0 1.100 1.100 1.120 - - 0 0 - 0.939 0.939 0.956 - - 0 - 0.92%
2021-12-07 0 1.090 1.090 1.130 1.080 1.120 103,000 112,050 1.0879 0.931 0.931 0.965 0.922 0.956 120,643 0.9288 1.87%
2021-12-06 0 1.070 1.070 1.130 1.070 1.080 22,000 23,740 1.0791 0.914 0.914 0.965 0.914 0.922 25,768 0.9213 -1.83%
2021-12-03 0 1.090 1.090 1.130 1.090 1.090 2,000 2,180 1.0900 0.931 0.931 0.965 0.931 0.931 2,343 0.9306 0.00%
2021-12-02 0 1.090 1.090 1.130 1.090 1.110 195,000 215,330 1.1043 0.931 0.931 0.965 0.931 0.948 228,402 0.9428 0.00%
2021-12-01 0 1.090 1.090 1.160 1.090 1.090 12,000 13,200 1.1000 0.931 0.931 0.990 0.931 0.931 14,056 0.9391 -6.84%
2021-11-30 0 1.170 1.090 1.180 1.080 1.190 25,000 27,330 1.0932 0.999 0.931 1.007 0.922 1.016 29,282 0.9333 3.54%
2021-11-29 0 1.130 1.100 1.130 1.080 1.130 51,000 55,330 1.0849 0.965 0.939 0.965 0.922 0.965 59,736 0.9262 5.61%
2021-11-26 0 1.070 1.070 1.100 1.070 1.190 33,000 35,740 1.0830 0.914 0.914 0.939 0.914 1.016 38,653 0.9246 0.00%
2021-11-25 0 1.070 1.070 1.100 1.050 1.140 98,000 105,200 1.0735 0.914 0.914 0.939 0.896 0.973 114,787 0.9165 1.90%
2021-11-24 0 1.050 1.050 1.160 1.030 1.170 71,000 75,590 1.0646 0.896 0.896 0.990 0.879 0.999 83,162 0.9089 0.00%
2021-11-23 0 1.050 1.050 - 1.030 1.030 45,000 46,350 1.0300 0.896 0.896 - 0.879 0.879 52,708 0.8794 0.00%
2021-11-22 0 1.050 1.050 - - - 20,000 21,000 1.0500 0.896 0.896 - - - 23,426 0.8964 0.00%
2021-11-19 0 1.050 1.020 1.050 - - 0 0 - 0.896 0.871 0.896 - - 0 - 0.00%
2021-11-18 0 1.050 1.030 - 1.020 1.050 55,000 57,640 1.0480 0.896 0.879 - 0.871 0.896 64,421 0.8947 2.94%
2021-11-17 0 1.020 1.020 - - - 0 0 - 0.871 0.871 - - - 0 - 0.00%
2021-11-16 0 1.020 1.020 1.050 1.020 1.050 149,000 153,760 1.0319 0.871 0.871 0.896 0.871 0.896 174,523 0.8810 0.00%
2021-11-15 0 1.020 1.020 1.050 1.020 1.050 27,000 28,280 1.0474 0.871 0.871 0.896 0.871 0.896 31,625 0.8942 0.00%
2021-11-12 0 1.020 1.020 1.050 1.020 1.050 33,000 34,600 1.0485 0.871 0.871 0.896 0.871 0.896 38,653 0.8952 2.00%
2021-11-11 0 1.000 1.000 1.040 1.000 1.050 21,000 22,000 1.0476 0.854 0.854 0.888 0.854 0.896 24,597 0.8944 -4.76%
2021-11-10 0 1.050 1.050 1.100 - - 0 0 - 0.896 0.896 0.939 - - 0 - 0.96%
2021-11-09 0 1.040 1.040 1.120 1.040 1.120 32,000 35,580 1.1119 0.888 0.888 0.956 0.888 0.956 37,481 0.9493 -5.45%
2021-11-08 0 1.100 1.040 1.150 - - 0 0 - 0.939 0.888 0.982 - - 0 - 0.00%
2021-11-05 0 1.100 1.050 1.130 - - 0 0 - 0.939 0.896 0.965 - - 0 - 0.00%
2021-11-04 0 1.100 1.100 1.170 1.020 1.150 11,000 12,520 1.1382 0.939 0.939 0.999 0.871 0.982 12,884 0.9717 0.00%
2021-11-03 0 1.100 1.100 1.200 1.080 1.120 60,000 66,260 1.1043 0.939 0.939 1.025 0.922 0.956 70,278 0.9428 10.00%
2021-11-02 0 1.000 0.920 1.130 1.000 1.130 62,000 69,710 1.1244 0.854 0.785 0.965 0.854 0.965 72,620 0.9599 -16.67%
2021-11-01 0 1.200 1.110 1.200 - - 0 0 - 1.025 0.948 1.025 - - 0 - 0.00%
2021-10-29 0 1.200 1.110 1.200 1.050 1.200 153,000 168,990 1.1045 1.025 0.948 1.025 0.896 1.025 179,208 0.9430 8.11%
2021-10-28 0 1.110 1.110 1.140 1.110 1.140 14,000 16,030 1.1450 0.948 0.948 0.973 0.948 0.973 16,398 0.9776 -2.63%
2021-10-27 0 1.140 1.140 1.160 1.110 1.120 3,000 3,350 1.1167 0.973 0.973 0.990 0.948 0.956 3,514 0.9534 0.88%
2021-10-26 0 1.130 1.130 1.170 1.120 1.200 40,000 45,020 1.1255 0.965 0.965 0.999 0.956 1.025 46,852 0.9609 -5.83%
2021-10-25 0 1.200 1.170 1.200 1.170 1.210 13,000 15,670 1.2054 1.025 0.999 1.025 0.999 1.033 15,227 1.0291 -0.83%
2021-10-22 0 1.210 1.130 1.210 - - 0 0 - 1.033 0.965 1.033 - - 0 - 0.00%
2021-10-21 0 1.210 1.140 1.210 - - 0 0 - 1.033 0.973 1.033 - - 0 - 0.00%
2021-10-20 0 1.210 1.160 1.220 - - 0 0 - 1.033 0.990 1.042 - - 0 - 0.00%
2021-10-19 0 1.210 1.210 1.230 1.150 1.190 66,000 78,620 1.1912 1.033 1.033 1.050 0.982 1.016 77,305 1.0170 1.68%
2021-10-18 0 1.190 1.140 1.200 1.130 1.190 17,000 20,140 1.1847 1.016 0.973 1.025 0.965 1.016 19,912 1.0115 -0.83%
2021-10-15 0 1.200 1.140 1.210 1.200 1.210 11,000 13,290 1.2082 1.025 0.973 1.033 1.025 1.033 12,884 1.0315 -3.23%
2021-10-12 0 1.240 1.190 1.250 1.190 1.240 19,000 23,120 1.2168 1.059 1.016 1.067 1.016 1.059 22,255 1.0389 0.00%
2021-10-11 0 1.240 1.180 1.250 1.190 1.250 6,000 7,440 1.2400 1.059 1.007 1.067 1.016 1.067 7,028 1.0587 3.33%
2021-10-08 0 1.200 1.200 1.220 1.200 1.230 35,000 42,720 1.2206 1.025 1.025 1.042 1.025 1.050 40,995 1.0421 0.00%
2021-10-07 0 1.200 1.170 1.210 1.200 1.240 29,000 35,040 1.2083 1.025 0.999 1.033 1.025 1.059 33,968 1.0316 -1.64%
2021-10-06 0 1.220 1.160 1.240 - - 0 0 - 1.042 0.990 1.059 - - 0 - -0.81%
2021-10-05 0 1.230 1.200 1.250 - - 0 0 - 1.050 1.025 1.067 - - 0 - 0.00%
2021-10-04 0 1.230 1.160 1.250 1.150 1.250 26,000 30,330 1.1665 1.050 0.990 1.067 0.982 1.067 30,454 0.9959 -1.60%
2021-09-30 0 1.250 1.250 1.260 1.230 1.250 81,000 100,430 1.2399 1.067 1.067 1.076 1.050 1.067 94,875 1.0586 1.63%
2021-09-29 0 1.230 1.170 1.230 1.230 1.230 17,000 20,910 1.2300 1.050 0.999 1.050 1.050 1.050 19,912 1.0501 0.00%
2021-09-28 0 1.230 1.230 1.280 1.230 1.230 3,000 3,690 1.2300 1.050 1.050 1.093 1.050 1.050 3,514 1.0501 -0.81%
2021-09-27 0 1.240 1.240 1.270 1.210 1.210 13,000 16,090 1.2377 1.059 1.059 1.084 1.033 1.033 15,227 1.0567 4.20%
2021-09-24 0 1.190 1.120 1.190 1.070 1.190 128,000 146,740 1.1464 1.016 0.956 1.016 0.914 1.016 149,926 0.9788 1.71%
2021-09-23 0 1.170 1.160 1.200 1.160 1.190 154,000 180,150 1.1698 0.999 0.990 1.025 0.990 1.016 180,379 0.9987 -5.65%
2021-09-21 0 1.240 1.160 1.240 - - 0 0 - 1.059 0.990 1.059 - - 0 - -3.12%
2021-09-20 0 1.280 1.160 1.280 - - 0 0 - 1.093 0.990 1.093 - - 0 - 0.00%
2021-09-17 0 1.280 1.280 1.310 1.240 1.350 3,000 3,870 1.2900 1.093 1.093 1.118 1.059 1.153 3,514 1.1013 3.23%
2021-09-16 0 1.240 1.200 1.240 - - 0 0 - 1.059 1.025 1.059 - - 0 - 0.00%
2021-09-15 0 1.240 1.240 1.250 1.200 1.250 123,000 150,770 1.2258 1.059 1.059 1.067 1.025 1.067 144,069 1.0465 -2.36%
2021-09-14 0 1.270 1.250 1.270 1.270 1.270 23,000 29,210 1.2700 1.084 1.067 1.084 1.084 1.084 26,940 1.0843 -0.78%
2021-09-13 0 1.280 1.250 1.280 1.250 1.280 53,000 67,780 1.2789 1.093 1.067 1.093 1.067 1.093 62,079 1.0918 -2.29%
2021-09-10 0 1.310 1.250 1.320 1.240 1.340 59,000 75,400 1.2780 1.118 1.067 1.127 1.059 1.144 69,106 1.0911 -2.24%
2021-09-09 0 1.340 1.270 1.340 - - 0 0 - 1.144 1.084 1.144 - - 0 - -0.74%
2021-09-08 0 1.350 1.270 1.350 - - 0 0 - 1.153 1.084 1.153 - - 0 - 0.00%
2021-09-07 0 1.350 1.300 1.350 1.300 1.380 5,000 6,730 1.3460 1.153 1.110 1.153 1.110 1.178 5,856 1.1492 -2.17%
2021-09-06 0 1.380 1.300 1.380 1.310 1.390 105,000 143,480 1.3665 1.178 1.110 1.178 1.118 1.187 122,986 1.1666 0.73%
2021-09-03 0 1.370 1.310 1.370 1.290 1.390 24,000 32,740 1.3642 1.170 1.118 1.170 1.101 1.187 28,111 1.1647 -2.84%
2021-09-02 0 1.410 1.330 1.430 1.250 1.430 110,000 145,140 1.3195 1.204 1.135 1.221 1.067 1.221 128,842 1.1265 6.02%
2021-09-01 0 1.330 1.310 1.400 1.310 1.490 279,000 382,780 1.3720 1.135 1.118 1.195 1.118 1.272 326,791 1.1713 -3.62%
2021-08-31 0 1.380 1.350 1.380 1.330 1.380 123,000 168,090 1.3666 1.178 1.153 1.178 1.135 1.178 144,069 1.1667 2.22%
2021-08-30 0 1.350 1.300 1.350 1.280 1.370 164,000 213,210 1.3001 1.153 1.110 1.153 1.093 1.170 192,092 1.1099 6.30%
2021-08-27 0 1.270 1.310 1.360 1.270 1.320 89,000 114,820 1.2901 1.084 1.118 1.161 1.084 1.127 104,245 1.1014 -1.55%
2021-08-26 0 1.290 1.290 1.380 1.290 1.330 67,000 88,930 1.3273 1.101 1.101 1.178 1.101 1.135 78,477 1.1332 -3.01%
2021-08-25 0 1.330 1.320 1.330 1.250 1.340 151,000 195,880 1.2972 1.135 1.127 1.135 1.067 1.144 176,865 1.1075 6.40%
2021-08-24 0 1.250 1.210 1.250 1.210 1.250 139,000 168,990 1.2158 1.067 1.033 1.067 1.033 1.067 162,810 1.0380 -2.34%
2021-08-23 0 1.280 1.210 1.280 - - 0 0 - 1.093 1.033 1.093 - - 0 - 0.00%
2021-08-20 0 1.280 1.200 1.290 1.190 1.280 42,000 52,240 1.2438 1.093 1.025 1.101 1.016 1.093 49,194 1.0619 5.79%
2021-08-19 0 1.210 1.210 1.270 1.210 1.270 93,000 114,140 1.2273 1.033 1.033 1.084 1.033 1.084 108,930 1.0478 0.83%
2021-08-18 0 1.200 1.200 1.210 1.180 1.240 32,000 38,900 1.2156 1.025 1.025 1.033 1.007 1.059 37,481 1.0378 1.69%
2021-08-17 0 1.180 1.230 1.260 1.140 1.260 191,000 239,860 1.2558 1.007 1.050 1.076 0.973 1.076 223,717 1.0722 1.72%
2021-08-16 0 1.160 1.160 1.300 1.160 1.220 88,000 105,130 1.1947 0.990 0.990 1.110 0.990 1.042 103,074 1.0199 -3.33%
2021-08-13 0 1.200 1.200 1.230 1.200 1.240 203,000 246,240 1.2130 1.025 1.025 1.050 1.025 1.059 237,773 1.0356 -5.51%
2021-08-12 0 1.270 1.260 1.270 1.240 1.270 91,000 113,870 1.2513 1.084 1.076 1.084 1.059 1.084 106,588 1.0683 0.79%
2021-08-11 0 1.260 1.230 1.270 1.220 1.290 98,000 122,340 1.2484 1.076 1.050 1.084 1.042 1.101 114,787 1.0658 0.00%
2021-08-10 0 1.260 1.260 1.300 1.250 1.330 746,000 937,650 1.2569 1.076 1.076 1.110 1.067 1.135 873,786 1.0731 -2.33%
2021-08-09 0 1.290 1.290 1.360 1.290 1.360 198,000 256,520 1.2956 1.101 1.101 1.161 1.101 1.161 231,916 1.1061 -0.77%
2021-08-06 0 1.300 1.290 1.310 1.250 1.400 371,000 484,720 1.3065 1.110 1.101 1.118 1.067 1.195 434,550 1.1155 -6.47%
2021-08-05 0 1.390 1.250 1.390 - - 0 0 - 1.187 1.067 1.187 - - 0 - -2.80%
2021-08-04 0 1.430 1.200 1.430 - - 0 0 - 1.221 1.025 1.221 - - 0 - -0.69%
2021-08-03 0 1.440 1.390 1.440 1.390 1.440 3,000 4,220 1.4067 1.229 1.187 1.229 1.187 1.229 3,514 1.2010 3.60%
2021-08-02 0 1.390 1.220 1.390 1.390 1.390 11,000 15,330 1.3936 1.187 1.042 1.187 1.187 1.187 12,884 1.1898 -0.71%
2021-07-30 0 1.400 1.300 1.400 - - 0 0 - 1.195 1.110 1.195 - - 0 - 0.00%
2021-07-29 0 1.400 1.300 1.400 1.340 1.440 171,000 237,650 1.3898 1.195 1.110 1.195 1.144 1.229 200,291 1.1865 4.48%
2021-07-28 0 1.340 1.270 1.420 1.190 1.340 162,000 207,430 1.2804 1.144 1.084 1.212 1.016 1.144 189,750 1.0932 8.06%
2021-07-27 0 1.240 1.240 1.260 1.240 1.400 90,000 116,040 1.2893 1.059 1.059 1.076 1.059 1.195 105,416 1.1008 -13.29%
2021-07-26 0 1.430 1.390 1.460 1.370 1.430 94,000 132,400 1.4085 1.221 1.187 1.246 1.170 1.221 110,102 1.2025 -2.72%
2021-07-23 0 1.470 1.450 1.480 1.470 1.620 178,000 269,150 1.5121 1.255 1.238 1.264 1.255 1.383 208,490 1.2909 -5.77%
2021-07-22 0 1.560 1.560 1.590 1.520 1.630 417,000 666,100 1.5974 1.332 1.332 1.357 1.298 1.392 488,430 1.3638 4.00%
2021-07-21 0 1.500 1.500 1.510 1.300 1.630 784,000 1,168,220 1.4901 1.281 1.281 1.289 1.110 1.392 918,295 1.2722 -4.46%
2021-07-20 0 1.570 1.570 1.590 1.500 1.700 2,513,000 3,973,280 1.5811 1.340 1.340 1.357 1.281 1.451 2,943,463 1.3499 4.67%
2021-07-19 0 1.500 1.480 1.500 1.430 1.520 1,114,000 1,617,270 1.4518 1.281 1.264 1.281 1.221 1.298 1,304,822 1.2395 7.91%
2021-07-16 0 1.390 1.360 1.400 1.300 1.590 1,368,000 1,859,680 1.3594 1.187 1.161 1.195 1.110 1.357 1,602,331 1.1606 7.75%
2021-07-15 0 1.290 1.250 1.290 1.220 1.300 119,000 151,900 1.2765 1.101 1.067 1.101 1.042 1.110 139,384 1.0898 3.20%
2021-07-14 0 1.250 1.220 1.250 1.210 1.250 116,000 145,020 1.2502 1.067 1.042 1.067 1.033 1.067 135,870 1.0673 0.00%
2021-07-13 0 1.250 1.210 1.250 1.200 1.250 22,000 27,120 1.2327 1.067 1.033 1.067 1.025 1.067 25,768 1.0524 0.00%
2021-07-12 0 1.250 1.200 1.280 - - 0 0 - 1.067 1.025 1.093 - - 0 - 0.00%
2021-07-09 0 1.250 1.230 1.250 1.180 1.250 47,000 57,960 1.2332 1.067 1.050 1.067 1.007 1.067 55,051 1.0528 1.63%
2021-07-08 0 1.230 1.180 1.220 - - 0 0 - 1.050 1.007 1.042 - - 0 - -0.81%
2021-07-07 0 1.240 1.240 1.250 1.230 1.250 13,000 16,210 1.2469 1.059 1.059 1.067 1.050 1.067 15,227 1.0646 3.33%
2021-07-06 0 1.200 1.180 1.220 1.120 1.200 55,000 65,460 1.1902 1.025 1.007 1.042 0.956 1.025 64,421 1.0161 0.00%
2021-07-05 0 1.200 1.180 1.220 1.200 1.250 345,000 421,000 1.2203 1.025 1.007 1.042 1.025 1.067 404,097 1.0418 -7.69%
2021-07-02 0 1.300 1.240 1.310 1.300 1.310 101,000 131,310 1.3001 1.110 1.059 1.118 1.110 1.118 118,301 1.1100 0.00%
2021-06-30 0 1.300 1.210 1.300 1.200 1.300 10,476,000 12,576,570 1.2005 1.110 1.033 1.110 1.025 1.110 12,270,480 1.0249 1.56%
2021-06-29 0 1.280 1.220 1.280 1.220 1.280 313,000 389,450 1.2442 1.093 1.042 1.093 1.042 1.093 366,615 1.0623 -4.48%
2021-06-28 0 1.340 1.280 1.340 - - 0 0 - 1.144 1.093 1.144 - - 0 - -1.47%
2021-06-25 0 1.360 1.260 1.360 1.260 1.370 18,000 24,460 1.3589 1.161 1.076 1.161 1.076 1.170 21,083 1.1602 -0.73%
2021-06-24 0 1.370 1.300 1.370 1.310 1.400 318,000 442,860 1.3926 1.170 1.110 1.170 1.118 1.195 372,472 1.1890 4.58%
2021-06-23 0 1.310 1.260 1.340 1.240 1.310 191,000 245,870 1.2873 1.118 1.076 1.144 1.059 1.118 223,717 1.0990 8.26%
2021-06-22 0 1.210 1.210 1.240 1.210 1.250 45,000 56,130 1.2473 1.033 1.033 1.059 1.033 1.067 52,708 1.0649 -3.20%
2021-06-21 0 1.250 1.230 1.250 1.200 1.280 41,000 51,320 1.2517 1.067 1.050 1.067 1.025 1.093 48,023 1.0687 0.00%
2021-06-18 0 1.250 1.250 1.280 - - 0 0 - 1.067 1.067 1.093 - - 0 - 0.81%
2021-06-17 0 1.240 1.190 1.240 1.190 1.240 23,000 28,050 1.2196 1.059 1.016 1.059 1.016 1.059 26,940 1.0412 4.20%
2021-06-16 0 1.190 1.180 1.290 - - 0 0 - 1.016 1.007 1.101 - - 0 - 0.00%
2021-06-15 0 1.190 1.190 1.260 1.190 1.260 24,000 28,850 1.2021 1.016 1.016 1.076 1.016 1.076 28,111 1.0263 -0.83%
2021-06-11 0 1.200 1.200 1.270 1.170 1.220 294,000 356,060 1.2111 1.025 1.025 1.084 0.999 1.042 344,361 1.0340 -1.64%
2021-06-10 0 1.220 1.190 1.220 1.200 1.220 157,000 188,910 1.2032 1.042 1.016 1.042 1.025 1.042 183,893 1.0273 2.52%
2021-06-09 0 1.190 1.190 1.220 1.190 1.220 195,000 237,080 1.2158 1.016 1.016 1.042 1.016 1.042 228,402 1.0380 0.85%
2021-06-08 0 1.180 1.180 1.210 1.170 1.220 205,000 245,120 1.1957 1.007 1.007 1.033 0.999 1.042 240,115 1.0208 -2.48%
2021-06-07 0 1.210 1.190 1.210 1.190 1.210 12,000 14,400 1.2000 1.033 1.016 1.033 1.016 1.033 14,056 1.0245 3.42%
2021-06-04 0 1.170 1.170 1.220 1.160 1.230 120,000 143,790 1.1983 0.999 0.999 1.042 0.990 1.050 140,555 1.0230 -0.85%
2021-06-03 0 1.180 1.180 1.240 1.180 1.200 74,000 88,090 1.1904 1.007 1.007 1.059 1.007 1.025 86,676 1.0163 -1.67%
2021-06-02 0 1.200 1.100 1.220 1.190 1.210 11,000 13,280 1.2073 1.025 0.939 1.042 1.016 1.033 12,884 1.0307 -1.64%
2021-06-01 0 1.220 1.050 1.250 - - 0 0 - 1.042 0.896 1.067 - - 0 - 0.00%
2021-05-31 0 1.220 1.220 1.230 1.110 1.220 24,000 28,670 1.1946 1.042 1.042 1.050 0.948 1.042 28,111 1.0199 1.67%
2021-05-28 0 1.200 1.170 1.240 1.070 1.250 38,000 46,670 1.2282 1.025 0.999 1.059 0.914 1.067 44,509 1.0485 -3.23%
2021-05-27 0 1.240 1.200 1.240 1.200 1.240 12,000 14,540 1.2117 1.059 1.025 1.059 1.025 1.059 14,056 1.0345 3.33%
2021-05-26 0 1.200 1.200 1.250 1.200 1.250 73,000 89,450 1.2253 1.025 1.025 1.067 1.025 1.067 85,504 1.0461 -3.23%
2021-05-25 0 1.240 0.880 1.240 1.240 1.240 2,000 2,480 1.2400 1.059 0.751 1.059 1.059 1.059 2,343 1.0587 -0.80%
2021-05-24 0 1.250 1.200 1.270 1.250 1.270 221,000 276,270 1.2501 1.067 1.025 1.084 1.067 1.084 258,856 1.0673 0.00%
2021-05-21 0 1.250 1.250 1.290 1.250 1.250 13,000 16,250 1.2500 1.067 1.067 1.101 1.067 1.067 15,227 1.0672 0.00%
2021-05-20 0 1.250 1.250 1.290 1.250 1.300 56,000 71,950 1.2848 1.067 1.067 1.101 1.067 1.110 65,592 1.0969 -3.10%
2021-05-18 0 1.290 1.260 1.290 1.280 1.300 6,000 7,700 1.2833 1.101 1.076 1.101 1.093 1.110 7,028 1.0957 3.20%
2021-05-17 0 1.250 1.250 1.270 1.230 1.290 235,000 291,310 1.2396 1.067 1.067 1.084 1.050 1.101 275,254 1.0583 -1.57%
2021-05-14 0 1.270 1.270 1.290 1.270 1.300 30,000 38,570 1.2857 1.084 1.084 1.101 1.084 1.110 35,139 1.0976 0.79%
2021-05-13 0 1.260 1.260 1.290 - - 0 0 - 1.076 1.076 1.101 - - 0 - 0.00%
2021-05-12 0 1.260 1.260 1.300 1.260 1.280 69,000 88,280 1.2794 1.076 1.076 1.110 1.076 1.093 80,819 1.0923 0.80%
2021-05-11 0 1.250 1.190 1.300 1.250 1.310 78,000 98,100 1.2577 1.067 1.016 1.110 1.067 1.118 91,361 1.0738 0.00%
2021-05-10 0 1.250 1.250 1.290 1.250 1.260 83,000 104,550 1.2596 1.067 1.067 1.101 1.067 1.076 97,217 1.0754 0.00%
2021-05-07 0 1.250 1.250 1.400 1.250 1.260 22,000 27,570 1.2532 1.067 1.067 1.195 1.067 1.076 25,768 1.0699 -0.79%
2021-05-06 0 1.260 1.230 1.260 1.240 1.270 38,000 47,920 1.2611 1.076 1.050 1.076 1.059 1.084 44,509 1.0766 0.00%
2021-05-05 0 1.260 1.240 1.260 1.230 1.260 25,000 31,060 1.2424 1.076 1.059 1.076 1.050 1.076 29,282 1.0607 0.00%
2021-05-04 0 1.260 1.260 1.300 1.160 1.270 187,000 229,580 1.2277 1.076 1.076 1.110 0.990 1.084 219,032 1.0482 5.88%
2021-05-03 0 1.190 1.190 1.240 1.190 1.270 176,000 218,070 1.2390 1.016 1.016 1.059 1.016 1.084 206,148 1.0578 -4.80%
2021-04-30 0 1.250 1.220 1.250 1.250 1.280 276,000 347,910 1.2605 1.067 1.042 1.067 1.067 1.093 323,277 1.0762 -2.34%
2021-04-29 0 1.280 1.250 1.280 1.270 1.290 226,000 290,100 1.2836 1.093 1.067 1.093 1.084 1.101 264,713 1.0959 -1.54%
2021-04-28 0 1.300 1.270 1.300 1.270 1.310 640,000 822,020 1.2844 1.110 1.084 1.110 1.084 1.118 749,628 1.0966 -1.52%
2021-04-27 0 1.320 1.320 1.370 1.280 1.400 169,000 228,240 1.3505 1.127 1.127 1.170 1.093 1.195 197,949 1.1530 1.54%
2021-04-26 0 1.300 1.290 1.300 1.270 1.330 127,000 163,690 1.2889 1.110 1.101 1.110 1.084 1.135 148,754 1.1004 0.78%
2021-04-23 0 1.290 1.290 1.340 1.280 1.350 126,000 163,940 1.3011 1.101 1.101 1.144 1.093 1.153 147,583 1.1108 0.00%
2021-04-22 0 1.290 1.260 1.290 1.260 1.290 19,000 24,160 1.2716 1.101 1.076 1.101 1.076 1.101 22,255 1.0856 0.78%
2021-04-21 0 1.280 1.270 1.300 1.270 1.280 35,000 44,770 1.2791 1.093 1.084 1.110 1.084 1.093 40,995 1.0921 0.79%
2021-04-20 0 1.270 1.260 1.280 1.260 1.270 53,000 67,290 1.2696 1.084 1.076 1.093 1.076 1.084 62,079 1.0839 0.00%
2021-04-19 0 1.270 1.250 1.270 1.250 1.300 102,000 129,980 1.2743 1.084 1.067 1.084 1.067 1.110 119,472 1.0880 0.79%
2021-04-16 0 1.260 1.260 1.270 1.250 1.270 202,000 255,360 1.2642 1.076 1.076 1.084 1.067 1.084 236,601 1.0793 2.44%
2021-04-15 0 1.230 1.230 1.270 1.210 1.280 315,000 386,250 1.2262 1.050 1.050 1.084 1.033 1.093 368,958 1.0469 -4.65%
2021-04-14 0 1.290 1.290 1.320 1.270 1.350 154,000 201,450 1.3081 1.101 1.101 1.127 1.084 1.153 180,379 1.1168 -4.44%
2021-04-13 0 1.350 1.350 1.380 1.310 1.420 519,000 716,530 1.3806 1.153 1.153 1.178 1.118 1.212 607,902 1.1787 -3.57%
2021-04-12 0 1.400 1.400 1.430 1.330 1.510 1,283,000 1,870,550 1.4580 1.195 1.195 1.221 1.135 1.289 1,502,771 1.2447 0.72%
2021-04-09 0 1.390 1.380 1.390 1.300 1.590 2,601,000 3,559,410 1.3685 1.187 1.178 1.187 1.110 1.357 3,046,537 1.1683 9.45%
2021-04-08 0 1.270 1.260 1.320 1.010 1.770 2,203,000 2,828,680 1.2840 1.084 1.076 1.127 0.862 1.511 2,580,362 1.0962 29.59%
2021-04-07 0 0.980 0.980 1.040 0.960 1.040 1,265,000 1,228,690 0.9713 0.837 0.837 0.888 0.820 0.888 1,481,687 0.8293 4.26%
2021-04-01 0 0.940 0.940 0.970 0.930 0.970 197,000 188,870 0.9587 0.803 0.803 0.828 0.794 0.828 230,745 0.8185 -2.08%
2021-03-31 0 0.960 0.960 0.970 0.950 0.980 605,000 587,000 0.9702 0.820 0.820 0.828 0.811 0.837 708,633 0.8284 -2.04%
2021-03-30 0 0.980 0.970 0.980 0.930 1.070 1,484,000 1,486,270 1.0015 0.837 0.828 0.837 0.794 0.914 1,738,201 0.8551 5.38%
2021-03-29 0 0.930 0.930 0.960 0.920 0.980 193,000 183,010 0.9482 0.794 0.794 0.820 0.785 0.837 226,060 0.8096 1.09%
2021-03-26 0 0.920 0.920 1.000 - - 0 0 - 0.785 0.785 0.854 - - 0 - 2.22%
2021-03-25 0 0.900 0.900 0.930 0.900 0.920 74,000 67,660 0.9143 0.768 0.768 0.794 0.768 0.785 86,676 0.7806 0.00%
2021-03-24 0 0.900 0.900 0.920 0.900 0.910 148,000 134,250 0.9071 0.768 0.768 0.785 0.768 0.777 173,352 0.7744 -1.10%
2021-03-23 0 0.910 0.910 0.920 0.900 0.920 162,000 147,410 0.9099 0.777 0.777 0.785 0.768 0.785 189,750 0.7769 -1.09%
2021-03-22 0 0.920 0.920 0.930 0.890 0.920 77,000 70,270 0.9126 0.785 0.785 0.794 0.760 0.785 90,190 0.7791 1.10%
2021-03-19 0 0.910 0.910 0.920 0.890 0.910 25,000 22,560 0.9024 0.777 0.777 0.785 0.760 0.777 29,282 0.7704 0.00%
2021-03-18 0 0.910 0.910 0.920 0.900 0.900 27,000 24,300 0.9000 0.777 0.777 0.785 0.768 0.768 31,625 0.7684 2.25%
2021-03-17 0 0.890 0.890 0.920 0.890 0.920 160,000 145,640 0.9103 0.760 0.760 0.785 0.760 0.785 187,407 0.7771 -3.26%
2021-03-16 0 0.920 0.920 0.930 0.880 0.930 112,000 99,260 0.8863 0.785 0.785 0.794 0.751 0.794 131,185 0.7566 2.22%
2021-03-15 0 0.900 0.880 0.940 0.880 0.940 263,000 235,010 0.8936 0.768 0.751 0.803 0.751 0.803 308,050 0.7629 -6.25%
2021-03-12 0 0.960 0.890 0.960 0.880 0.960 122,000 110,840 0.9085 0.820 0.760 0.820 0.751 0.820 142,898 0.7757 0.00%
2021-03-11 0 0.960 0.930 0.960 0.920 1.000 13,000 12,110 0.9315 0.820 0.794 0.820 0.785 0.854 15,227 0.7953 7.87%
2021-03-10 0 0.890 0.890 0.950 0.890 0.950 10,000 9,030 0.9030 0.760 0.760 0.811 0.760 0.811 11,713 0.7709 1.14%
2021-03-09 0 0.880 0.880 0.960 0.880 0.980 808,000 732,300 0.9063 0.751 0.751 0.820 0.751 0.837 946,406 0.7738 0.00%
2021-03-08 0 0.880 0.880 0.910 0.850 0.950 768,000 689,070 0.8972 0.751 0.751 0.777 0.726 0.811 899,554 0.7660 3.53%
2021-03-05 0 0.850 0.850 0.860 0.790 0.910 595,000 507,360 0.8527 0.726 0.726 0.734 0.674 0.777 696,920 0.7280 10.39%
2021-03-04 0 0.770 0.780 0.800 0.750 0.780 507,000 387,980 0.7652 0.657 0.666 0.683 0.640 0.666 593,846 0.6533 -1.28%
2021-03-03 0 0.780 0.780 0.820 - - 0 0 - 0.666 0.666 0.700 - - 0 - 1.30%
2021-03-02 0 0.770 0.750 0.800 0.770 0.780 19,000 14,800 0.7789 0.657 0.640 0.683 0.657 0.666 22,255 0.6650 -1.28%
2021-03-01 0 0.780 0.780 0.800 0.760 0.840 630,000 501,770 0.7965 0.666 0.666 0.683 0.649 0.717 737,915 0.6800 4.00%
2021-02-26 0 0.750 0.750 0.780 0.750 0.850 1,794,000 1,381,440 0.7700 0.640 0.640 0.666 0.640 0.726 2,101,302 0.6574 -11.76%
2021-02-25 0 0.850 0.850 0.870 0.790 0.990 1,798,000 1,559,520 0.8674 0.726 0.726 0.743 0.674 0.845 2,105,987 0.7405 3.66%
2021-02-24 0 0.820 0.820 0.830 0.810 0.830 2,000 1,640 0.8200 0.700 0.700 0.709 0.692 0.709 2,343 0.7001 0.00%
2021-02-23 0 0.820 0.820 0.850 0.800 0.850 644,000 544,250 0.8451 0.700 0.700 0.726 0.683 0.726 754,314 0.7215 -2.38%
2021-02-22 0 0.840 0.820 0.840 0.840 0.870 533,000 454,670 0.8530 0.717 0.700 0.717 0.717 0.743 624,300 0.7283 -1.18%
2021-02-19 0 0.850 0.850 0.870 - - 0 0 - 0.726 0.726 0.743 - - 0 - 0.00%
2021-02-18 0 0.850 0.850 0.860 - - 0 0 - 0.726 0.726 0.734 - - 0 - 0.00%
2021-02-17 0 0.850 0.850 0.870 0.850 0.860 58,000 49,500 0.8534 0.726 0.726 0.743 0.726 0.734 67,935 0.7286 0.00%
2021-02-16 0 0.850 0.850 0.860 0.800 0.860 95,000 79,120 0.8328 0.726 0.726 0.734 0.683 0.734 111,273 0.7110 1.19%
2021-02-11 0 0.840 0.810 0.870 0.840 0.840 10,000 8,400 0.8400 0.717 0.692 0.743 0.717 0.717 11,713 0.7172 -1.18%
2021-02-10 0 0.850 0.840 0.850 0.840 0.860 486,000 413,150 0.8501 0.726 0.717 0.726 0.717 0.734 569,249 0.7258 0.00%
2021-02-09 0 0.850 0.850 0.860 0.850 0.860 55,000 47,160 0.8575 0.726 0.726 0.734 0.726 0.734 64,421 0.7321 0.00%
2021-02-08 0 0.850 0.830 0.880 0.840 0.850 25,000 21,010 0.8404 0.726 0.709 0.751 0.717 0.726 29,282 0.7175 4.94%
2021-02-05 0 0.810 0.810 0.850 0.800 0.800 2,000 1,600 0.8000 0.692 0.692 0.726 0.683 0.683 2,343 0.6830 -4.71%
2021-02-04 0 0.850 0.820 0.860 0.860 0.880 221,000 190,080 0.8601 0.726 0.700 0.734 0.734 0.751 258,856 0.7343 0.00%
2021-02-03 0 0.850 0.850 0.870 0.820 0.870 24,000 20,430 0.8513 0.726 0.726 0.743 0.700 0.743 28,111 0.7268 -2.30%
2021-02-02 0 0.870 0.790 0.870 0.790 0.870 101,000 86,520 0.8566 0.743 0.674 0.743 0.674 0.743 118,301 0.7314 10.13%
2021-02-01 0 0.790 0.780 0.790 0.780 0.790 367,000 289,830 0.7897 0.674 0.666 0.674 0.666 0.674 429,865 0.6742 1.28%
2021-01-29 0 0.780 0.780 0.790 0.780 0.860 714,000 571,720 0.8007 0.666 0.666 0.674 0.666 0.734 836,304 0.6836 -9.30%
2021-01-28 0 0.860 0.810 0.860 0.840 0.880 33,000 28,360 0.8594 0.734 0.692 0.734 0.717 0.751 38,653 0.7337 1.18%
2021-01-27 0 0.850 0.790 0.850 0.740 0.870 3,294,000 2,531,160 0.7684 0.726 0.674 0.726 0.632 0.743 3,858,244 0.6560 0.00%
2021-01-26 0 0.850 0.850 0.900 0.850 0.860 15,000 12,840 0.8560 0.726 0.726 0.768 0.726 0.734 17,569 0.7308 0.00%
2021-01-25 0 0.850 0.850 0.900 - - 0 0 - 0.726 0.726 0.768 - - 0 - 0.00%
2021-01-22 0 0.850 0.850 0.880 0.840 0.850 6,000 5,060 0.8433 0.726 0.726 0.751 0.717 0.726 7,028 0.7200 -5.56%
2021-01-21 0 0.900 0.850 0.900 0.850 0.900 184,000 160,810 0.8740 0.768 0.726 0.768 0.726 0.768 215,518 0.7462 8.43%
2021-01-20 0 0.830 0.830 0.870 0.830 0.870 28,000 23,880 0.8529 0.709 0.709 0.743 0.709 0.743 32,796 0.7281 -4.60%
2021-01-19 0 0.870 0.840 0.870 0.820 0.880 279,000 234,580 0.8408 0.743 0.717 0.743 0.700 0.751 326,791 0.7178 -3.33%
2021-01-18 0 0.900 0.820 0.900 0.900 0.900 30,000 27,000 0.9000 0.768 0.700 0.768 0.768 0.768 35,139 0.7684 0.00%
2021-01-15 0 0.900 0.820 0.920 0.900 0.900 47,000 42,300 0.9000 0.768 0.700 0.785 0.768 0.768 55,051 0.7684 0.00%
2021-01-14 0 0.900 0.800 0.910 0.900 0.900 20,000 18,000 0.9000 0.768 0.683 0.777 0.768 0.768 23,426 0.7684 7.14%
2021-01-13 0 0.840 0.840 0.900 0.810 0.880 11,000 9,610 0.8736 0.717 0.717 0.768 0.692 0.751 12,884 0.7459 -2.33%
2021-01-12 0 0.860 0.820 0.860 0.900 0.900 10,000 9,000 0.9000 0.734 0.700 0.734 0.768 0.768 11,713 0.7684 1.18%
2021-01-11 0 0.850 0.850 0.880 0.780 0.850 982,000 834,630 0.8499 0.726 0.726 0.751 0.666 0.726 1,150,211 0.7256 0.00%
2021-01-08 0 0.850 0.850 0.880 0.850 0.860 1,131,000 962,450 0.8510 0.726 0.726 0.751 0.726 0.734 1,324,734 0.7265 2.41%
2021-01-07 0 0.830 0.780 0.840 0.810 0.850 129,000 105,150 0.8151 0.709 0.666 0.717 0.692 0.726 151,097 0.6959 2.47%
2021-01-06 0 0.810 0.800 0.820 0.770 0.820 128,000 104,110 0.8134 0.692 0.683 0.700 0.657 0.700 149,926 0.6944 1.25%
2021-01-05 0 0.800 0.760 0.800 0.760 0.820 1,835,000 1,411,300 0.7691 0.683 0.649 0.683 0.649 0.700 2,149,325 0.6566 -8.05%
2021-01-04 0 0.870 0.810 0.870 0.820 0.870 250,000 216,200 0.8648 0.743 0.692 0.743 0.700 0.743 292,824 0.7383 6.10%
2020-12-31 0 0.820 0.860 0.870 0.820 0.820 17,000 13,940 0.8200 0.700 0.734 0.743 0.700 0.700 19,912 0.7001 0.00%
2020-12-30 0 0.820 0.780 0.820 0.820 0.850 31,000 25,980 0.8381 0.700 0.666 0.700 0.700 0.726 36,310 0.7155 6.49%
2020-12-29 0 0.770 0.770 0.820 0.770 0.820 66,000 54,070 0.8192 0.657 0.657 0.700 0.657 0.700 77,305 0.6994 -4.94%
2020-12-28 0 0.810 0.780 0.810 0.760 0.810 89,000 68,560 0.7703 0.692 0.666 0.692 0.649 0.692 104,245 0.6577 0.00%
2020-12-24 0 0.810 0.810 0.870 0.770 0.830 35,000 27,860 0.7960 0.692 0.692 0.743 0.657 0.709 40,995 0.6796 -2.41%
2020-12-23 0 0.830 0.830 0.850 0.760 0.850 167,000 133,370 0.7986 0.709 0.709 0.726 0.649 0.726 195,606 0.6818 -2.35%
2020-12-22 0 0.850 0.850 0.970 0.850 0.850 9,000 7,650 0.8500 0.726 0.726 0.828 0.726 0.726 10,542 0.7257 0.00%
2020-12-21 0 0.850 0.750 0.850 0.830 0.850 33,000 27,810 0.8427 0.726 0.640 0.726 0.709 0.726 38,653 0.7195 6.25%
2020-12-18 0 0.800 0.760 0.830 - - 0 0 - 0.683 0.649 0.709 - - 0 - 0.00%
2020-12-17 0 0.800 0.750 0.840 0.800 0.800 30,000 24,000 0.8000 0.683 0.640 0.717 0.683 0.683 35,139 0.6830 0.00%
2020-12-16 0 0.800 0.750 0.850 - - 0 0 - 0.683 0.640 0.726 - - 0 - 0.00%
2020-12-15 0 0.800 0.760 0.840 0.790 0.800 63,000 50,350 0.7992 0.683 0.649 0.717 0.674 0.683 73,792 0.6823 -1.23%
2020-12-14 0 0.810 0.750 0.840 - - 0 0 - 0.692 0.640 0.717 - - 0 - 0.00%
2020-12-11 0 0.810 0.750 0.840 - - 0 0 - 0.692 0.640 0.717 - - 0 - 0.00%
2020-12-10 0 0.810 0.810 0.830 0.760 0.770 4,000 3,050 0.7625 0.692 0.692 0.709 0.649 0.657 4,685 0.6510 1.25%
2020-12-09 0 0.800 0.800 0.840 0.800 0.800 12,000 9,600 0.8000 0.683 0.683 0.717 0.683 0.683 14,056 0.6830 3.90%
2020-12-08 0 0.770 0.770 0.850 0.750 0.850 213,000 168,620 0.7916 0.657 0.657 0.726 0.640 0.726 249,486 0.6759 4.05%
2020-12-07 0 0.740 0.740 0.750 0.700 0.780 394,000 290,470 0.7372 0.632 0.632 0.640 0.598 0.666 461,490 0.6294 -15.91%
2020-12-04 0 0.880 0.770 0.900 - - 0 0 - 0.751 0.657 0.768 - - 0 - 0.00%
2020-12-03 0 0.880 0.760 0.900 - - 0 0 - 0.751 0.649 0.768 - - 0 - 0.00%
2020-12-02 0 0.880 0.780 0.920 - - 0 0 - 0.751 0.666 0.785 - - 0 - 0.00%
2020-12-01 0 0.880 0.880 0.920 - - 5,000 4,400 0.8800 0.751 0.751 0.785 - - 5,856 0.7513 3.53%
2020-11-30 0 0.850 0.820 0.850 0.750 0.850 482,000 377,960 0.7841 0.726 0.700 0.726 0.640 0.726 564,564 0.6695 2.41%
2020-11-27 0 0.830 0.710 0.870 - - 0 0 - 0.709 0.606 0.743 - - 0 - 0.00%
2020-11-26 0 0.830 0.790 0.870 - - 0 0 - 0.709 0.674 0.743 - - 0 - 0.00%
2020-11-25 0 0.830 0.710 0.830 0.830 0.850 53,000 44,190 0.8338 0.709 0.606 0.709 0.709 0.726 62,079 0.7118 0.00%
2020-11-24 0 0.830 0.820 0.870 0.790 0.830 137,000 110,390 0.8058 0.709 0.700 0.743 0.674 0.709 160,467 0.6879 -3.49%
2020-11-23 0 0.860 0.850 0.860 0.850 0.900 30,000 26,600 0.8867 0.734 0.726 0.734 0.726 0.768 35,139 0.7570 1.18%
2020-11-20 0 0.850 0.850 0.900 0.780 0.920 320,000 269,550 0.8423 0.726 0.726 0.768 0.666 0.785 374,814 0.7192 11.84%
2020-11-19 0 0.760 0.760 0.780 0.750 0.950 644,000 543,190 0.8435 0.649 0.649 0.666 0.640 0.811 754,314 0.7201 -13.64%
2020-11-18 0 0.880 0.830 0.880 0.900 0.900 18,000 16,200 0.9000 0.751 0.709 0.751 0.768 0.768 21,083 0.7684 -2.22%
2020-11-17 0 0.900 0.830 0.880 0.900 0.900 10,000 9,000 0.9000 0.768 0.709 0.751 0.768 0.768 11,713 0.7684 5.88%
2020-11-16 0 0.850 0.820 0.900 - - 0 0 - 0.726 0.700 0.768 - - 0 - 0.00%
2020-11-13 0 0.850 0.850 1.030 0.850 0.850 48,000 40,800 0.8500 0.726 0.726 0.879 0.726 0.726 56,222 0.7257 -5.56%
2020-11-12 0 0.900 0.850 1.050 - - 0 0 - 0.768 0.726 0.896 - - 0 - 0.00%
2020-11-11 0 0.900 0.850 1.000 - - 0 0 - 0.768 0.726 0.854 - - 0 - 0.00%
2020-11-10 0 0.900 0.900 0.950 - - 0 0 - 0.768 0.768 0.811 - - 0 - 0.00%
2020-11-09 0 0.900 0.900 1.030 0.900 0.900 5,000 4,500 0.9000 0.768 0.768 0.879 0.768 0.768 5,856 0.7684 4.65%
2020-11-06 0 0.860 0.850 1.030 - - 0 0 - 0.734 0.726 0.879 - - 0 - 0.00%
2020-11-05 0 0.860 0.860 1.000 - - 0 0 - 0.734 0.734 0.854 - - 0 - 0.00%
2020-11-04 0 0.860 0.860 0.900 - - 0 0 - 0.734 0.734 0.768 - - 0 - 1.18%
2020-11-03 0 0.850 0.850 0.950 0.850 0.900 401,000 360,850 0.8999 0.726 0.726 0.811 0.726 0.768 469,689 0.7683 -5.56%
2020-11-02 0 0.900 0.900 1.030 - - 0 0 - 0.768 0.768 0.879 - - 0 - 0.00%
2020-10-30 0 0.900 0.860 0.900 0.880 0.900 120,000 107,000 0.8917 0.768 0.734 0.768 0.751 0.768 140,555 0.7613 2.27%
2020-10-29 0 0.880 0.880 0.900 0.880 0.900 82,000 73,760 0.8995 0.751 0.751 0.768 0.751 0.768 96,046 0.7680 -1.12%
2020-10-28 0 0.890 0.820 0.890 0.900 0.900 153,000 137,700 0.9000 0.760 0.700 0.760 0.768 0.768 179,208 0.7684 -1.11%
2020-10-27 0 0.900 0.900 0.940 0.900 0.930 53,000 49,120 0.9268 0.768 0.768 0.803 0.768 0.794 62,079 0.7913 4.65%
2020-10-23 0 0.860 0.820 0.900 - - 0 0 - 0.734 0.700 0.768 - - 0 - 0.00%
2020-10-22 0 0.860 0.820 0.860 0.860 0.860 7,000 6,020 0.8600 0.734 0.700 0.734 0.734 0.734 8,199 0.7342 -4.44%
2020-10-21 0 0.900 0.840 0.900 - - 0 0 - 0.768 0.717 0.768 - - 0 - -2.17%
2020-10-20 0 0.920 0.820 0.970 0.920 0.920 5,000 4,600 0.9200 0.785 0.700 0.828 0.785 0.785 5,856 0.7855 2.22%
2020-10-19 0 0.900 0.820 0.900 0.900 0.900 6,000 5,300 0.8833 0.768 0.700 0.768 0.768 0.768 7,028 0.7542 4.65%
2020-10-16 0 0.860 0.860 0.900 0.830 0.860 78,000 66,100 0.8474 0.734 0.734 0.768 0.709 0.734 91,361 0.7235 1.18%
2020-10-15 0 0.850 0.840 0.850 0.840 0.860 251,000 211,450 0.8424 0.726 0.717 0.726 0.717 0.734 293,995 0.7192 -1.16%
2020-10-14 0 0.860 0.860 0.900 0.820 0.970 60,000 55,550 0.9258 0.734 0.734 0.768 0.700 0.828 70,278 0.7904 -1.15%
2020-10-12 0 0.870 0.750 0.870 0.870 0.880 111,000 96,680 0.8710 0.743 0.640 0.743 0.743 0.751 130,014 0.7436 -3.33%
2020-10-09 0 0.900 0.740 0.980 - - 0 0 - 0.768 0.632 0.837 - - 0 - 0.00%
2020-10-08 0 0.900 0.820 0.900 - - 0 0 - 0.768 0.700 0.768 - - 0 - 0.00%
2020-10-07 0 0.900 0.710 0.900 - - 0 0 - 0.768 0.606 0.768 - - 0 - -1.10%
2020-10-06 0 0.910 0.820 0.960 0.910 0.950 6,000 5,620 0.9367 0.777 0.700 0.820 0.777 0.811 7,028 0.7997 0.00%
2020-10-05 0 0.910 0.710 0.980 - - 0 0 - 0.777 0.606 0.837 - - 0 - 0.00%
2020-09-30 0 0.910 0.870 0.990 - - 0 0 - 0.777 0.743 0.845 - - 0 - 0.00%
2020-09-29 0 0.910 0.870 0.930 - - 0 0 - 0.777 0.743 0.794 - - 0 - 0.00%
2020-09-28 0 0.910 0.880 0.930 0.880 0.910 4,000 3,610 0.9025 0.777 0.751 0.794 0.751 0.777 4,685 0.7705 3.41%
2020-09-25 0 0.880 0.870 0.980 - - 0 0 - 0.751 0.743 0.837 - - 0 - 0.00%
2020-09-24 0 0.880 0.870 1.000 0.880 0.880 14,000 12,320 0.8800 0.751 0.743 0.854 0.751 0.751 16,398 0.7513 1.15%
2020-09-23 0 0.870 0.830 1.000 0.870 0.880 35,000 30,480 0.8709 0.743 0.709 0.854 0.743 0.751 40,995 0.7435 0.00%
2020-09-22 0 0.870 0.860 0.950 0.830 0.870 3,005,000 2,614,270 0.8700 0.743 0.734 0.811 0.709 0.743 3,519,740 0.7427 1.16%
2020-09-21 0 0.860 0.860 0.900 0.810 0.810 20,000 16,800 0.8400 0.734 0.734 0.768 0.692 0.692 23,426 0.7172 -3.37%
2020-09-18 0 0.890 0.790 1.020 - - 0 0 - 0.760 0.674 0.871 - - 0 - 0.00%
2020-09-17 0 0.890 0.890 0.900 0.890 0.890 5,000 4,450 0.8900 0.760 0.760 0.768 0.760 0.760 5,856 0.7598 7.23%
2020-09-16 0 0.830 0.830 0.930 0.800 0.880 143,000 118,810 0.8308 0.709 0.709 0.794 0.683 0.751 167,495 0.7093 -5.68%
2020-09-15 0 0.880 0.800 0.890 0.880 0.880 1,589,000 1,398,320 0.8800 0.751 0.683 0.760 0.751 0.751 1,861,187 0.7513 -1.12%
2020-09-14 0 0.890 0.800 0.890 - - 0 0 - 0.760 0.683 0.760 - - 0 - 0.00%
2020-09-11 0 0.890 0.800 0.930 - - 0 0 - 0.760 0.683 0.794 - - 0 - 0.00%
2020-09-10 0 0.890 0.830 0.890 - - 269,000 236,720 0.8800 0.760 0.709 0.760 - - 315,078 0.7513 0.00%
2020-09-09 0 0.890 0.830 0.930 - - 0 0 - 0.760 0.709 0.794 - - 0 - 0.00%
2020-09-08 0 0.890 0.880 0.930 - - 0 0 - 0.760 0.751 0.794 - - 0 - 0.00%
2020-09-07 0 0.890 0.890 0.950 - - 0 0 - 0.760 0.760 0.811 - - 0 - 0.00%
2020-09-04 0 0.890 0.890 0.950 0.880 0.960 129,000 117,630 0.9119 0.760 0.760 0.811 0.751 0.820 151,097 0.7785 1.14%
2020-09-03 0 0.880 0.880 0.900 0.880 0.890 6,000 5,320 0.8867 0.751 0.751 0.768 0.751 0.760 7,028 0.7570 -3.30%
2020-09-02 0 0.910 0.870 0.910 - - 0 0 - 0.777 0.743 0.777 - - 0 - -1.09%
2020-09-01 0 0.920 0.870 0.960 - - 0 0 - 0.785 0.743 0.820 - - 0 - 0.00%
2020-08-31 0 0.920 0.920 0.950 - - 0 0 - 0.785 0.785 0.811 - - 0 - 0.00%
2020-08-28 0 0.920 0.870 0.940 - - 0 0 - 0.785 0.743 0.803 - - 0 - 0.00%
2020-08-27 0 0.920 0.910 0.940 0.920 0.920 1,000 920 0.9200 0.785 0.777 0.803 0.785 0.785 1,171 0.7855 1.10%
2020-08-26 0 0.910 0.910 0.920 0.910 0.920 57,000 52,310 0.9177 0.777 0.777 0.785 0.777 0.785 66,764 0.7835 -5.21%
2020-08-25 0 0.960 0.930 0.960 0.980 0.980 10,000 9,800 0.9800 0.820 0.794 0.820 0.837 0.837 11,713 0.8367 0.00%
2020-08-24 0 0.960 0.940 1.000 - - 0 0 - 0.820 0.803 0.854 - - 0 - 0.00%
2020-08-21 0 0.960 0.910 1.000 0.950 0.960 8,000 7,660 0.9575 0.820 0.777 0.854 0.811 0.820 9,370 0.8175 0.00%
2020-08-20 0 0.960 0.930 1.000 - - 0 0 - 0.820 0.794 0.854 - - 0 - 0.00%
2020-08-19 0 0.960 0.960 1.000 0.930 0.930 3,000 2,790 0.9300 0.820 0.820 0.854 0.794 0.794 3,514 0.7940 -3.03%
2020-08-18 0 0.990 0.910 1.000 - - 0 0 - 0.845 0.777 0.854 - - 0 - -1.98%
2020-08-17 0 1.010 0.930 1.020 - - 0 0 - 0.862 0.794 0.871 - - 0 - 0.00%
2020-08-14 0 1.010 0.930 1.030 0.990 1.010 13,000 13,090 1.0069 0.862 0.794 0.879 0.845 0.862 15,227 0.8597 3.06%
2020-08-13 0 0.980 0.980 1.050 - - 0 0 - 0.837 0.837 0.896 - - 0 - 0.00%
2020-08-12 0 0.980 0.980 1.000 0.980 1.000 163,000 159,800 0.9804 0.837 0.837 0.854 0.837 0.854 190,921 0.8370 2.08%
2020-08-11 0 0.960 0.960 1.000 0.910 0.960 9,000 8,370 0.9300 0.820 0.820 0.854 0.777 0.820 10,542 0.7940 1.05%
2020-08-10 0 0.950 0.930 0.950 0.940 1.000 131,000 123,370 0.9418 0.811 0.794 0.811 0.803 0.854 153,440 0.8040 -5.00%
2020-08-07 0 1.000 0.950 1.000 0.990 1.030 104,000 105,180 1.0113 0.854 0.811 0.854 0.845 0.879 121,815 0.8634 5.26%
2020-08-06 0 0.950 0.900 0.980 - - 0 0 - 0.811 0.768 0.837 - - 0 - 0.00%
2020-08-05 0 0.950 0.950 1.000 0.880 0.920 75,000 67,750 0.9033 0.811 0.811 0.854 0.751 0.785 87,847 0.7712 5.56%
2020-08-04 0 0.900 0.900 0.910 0.890 0.930 26,000 23,550 0.9058 0.768 0.768 0.777 0.760 0.794 30,454 0.7733 -1.10%
2020-08-03 0 0.910 0.910 0.950 0.910 0.930 28,000 25,690 0.9175 0.777 0.777 0.811 0.777 0.794 32,796 0.7833 -1.09%
2020-07-31 0 0.920 0.920 0.950 0.920 0.940 3,031,000 2,848,960 0.9399 0.785 0.785 0.811 0.785 0.803 3,550,193 0.8025 -1.08%
2020-07-30 0 0.930 0.920 1.010 0.900 0.960 41,000 38,430 0.9373 0.794 0.785 0.862 0.768 0.820 48,023 0.8002 1.09%
2020-07-29 0 0.920 0.890 0.900 0.900 1.020 107,000 100,080 0.9353 0.785 0.760 0.768 0.768 0.871 125,329 0.7985 -3.16%
2020-07-28 0 0.950 0.950 0.960 0.950 0.960 12,000 11,420 0.9517 0.811 0.811 0.820 0.811 0.820 14,056 0.8125 -2.06%
2020-07-27 0 0.970 0.800 0.970 - - 0 0 - 0.828 0.683 0.828 - - 0 - -3.00%
2020-07-24 0 1.000 0.930 1.030 - - 0 0 - 0.854 0.794 0.879 - - 0 - 0.00%
2020-07-23 0 1.000 0.980 1.010 0.980 1.010 91,000 91,050 1.0005 0.854 0.837 0.862 0.837 0.862 106,588 0.8542 8.70%
2020-07-22 0 0.920 0.920 0.940 0.920 1.020 45,000 43,860 0.9747 0.785 0.785 0.803 0.785 0.871 52,708 0.8321 -8.91%
2020-07-21 0 1.010 1.000 1.020 1.000 1.010 5,000 5,010 1.0020 0.862 0.854 0.871 0.854 0.862 5,856 0.8555 2.02%
2020-07-20 0 0.990 0.920 1.010 0.900 1.030 146,000 136,540 0.9352 0.845 0.785 0.862 0.768 0.879 171,009 0.7984 -1.00%
2020-07-17 0 1.000 0.920 1.000 1.020 1.020 25,000 25,650 1.0260 0.854 0.785 0.854 0.871 0.871 29,282 0.8760 -3.85%
2020-07-16 0 1.040 0.960 1.040 - - 0 0 - 0.888 0.820 0.888 - - 0 - -0.95%
2020-07-15 0 1.050 0.960 1.050 - - 20,000 19,200 0.9600 0.896 0.820 0.896 - - 23,426 0.8196 0.00%
2020-07-14 0 1.050 1.050 1.170 1.020 1.040 39,000 40,070 1.0274 0.896 0.896 0.999 0.871 0.888 45,680 0.8772 -0.94%
2020-07-13 0 1.060 0.920 1.060 1.060 1.060 3,000 3,180 1.0600 0.905 0.785 0.905 0.905 0.905 3,514 0.9050 -1.85%
2020-07-10 0 1.080 0.940 1.100 - - 0 0 - 0.922 0.803 0.939 - - 0 - 0.00%
2020-07-09 0 1.080 1.070 1.140 1.050 1.150 51,000 57,150 1.1206 0.922 0.914 0.973 0.896 0.982 59,736 0.9567 2.86%
2020-07-08 0 1.050 1.030 1.050 1.010 1.050 159,000 162,490 1.0219 0.896 0.879 0.896 0.862 0.896 186,236 0.8725 3.96%
2020-07-07 0 1.010 1.010 1.030 0.980 1.050 31,000 31,550 1.0177 0.862 0.862 0.879 0.837 0.896 36,310 0.8689 4.12%
2020-07-06 0 0.970 0.910 0.960 0.910 0.970 38,000 35,650 0.9382 0.828 0.777 0.820 0.777 0.828 44,509 0.8010 -3.96%
2020-07-03 0 1.010 1.000 1.030 0.970 1.030 89,000 89,970 1.0109 0.862 0.854 0.879 0.828 0.879 104,245 0.8631 1.00%
2020-07-02 0 1.000 0.960 0.980 0.980 1.000 46,000 45,280 0.9843 0.854 0.820 0.837 0.837 0.854 53,880 0.8404 2.04%
2020-06-30 0 0.980 1.020 1.030 0.860 0.970 500,000 461,600 0.9232 0.837 0.871 0.879 0.734 0.828 585,647 0.7882 13.95%
2020-06-29 0 0.860 0.790 0.860 0.800 0.860 14,000 11,520 0.8229 0.734 0.674 0.734 0.683 0.734 16,398 0.7025 -1.15%
2020-06-26 0 0.870 0.800 0.880 0.780 0.880 37,000 29,420 0.7951 0.743 0.683 0.751 0.666 0.751 43,338 0.6789 7.41%
2020-06-24 0 0.810 0.800 0.840 0.810 0.840 77,000 63,130 0.8199 0.692 0.683 0.717 0.692 0.717 90,190 0.7000 -5.81%
2020-06-23 0 0.860 0.830 0.860 0.830 0.860 23,000 19,610 0.8526 0.734 0.709 0.734 0.709 0.734 26,940 0.7279 1.18%
2020-06-22 0 0.850 0.850 0.900 0.850 0.920 160,000 142,600 0.8913 0.726 0.726 0.768 0.726 0.785 187,407 0.7609 -3.41%
2020-06-19 0 0.880 0.880 0.920 0.860 0.920 61,000 54,520 0.8938 0.751 0.751 0.785 0.734 0.785 71,449 0.7631 0.00%
2020-06-18 0 0.880 0.880 0.920 0.880 0.950 65,000 58,090 0.8937 0.751 0.751 0.785 0.751 0.811 76,134 0.7630 0.00%
2020-06-17 0 0.880 0.880 0.900 0.870 0.880 158,000 138,160 0.8744 0.751 0.751 0.768 0.743 0.751 185,065 0.7466 0.00%
2020-06-16 0 0.880 0.850 0.900 0.840 0.880 32,000 27,270 0.8522 0.751 0.726 0.768 0.717 0.751 37,481 0.7276 1.15%
2020-06-15 0 0.870 0.830 0.870 0.840 0.880 43,000 36,180 0.8414 0.743 0.709 0.743 0.717 0.751 50,366 0.7183 3.57%
2020-06-12 0 0.840 0.830 0.890 0.830 0.890 29,000 24,840 0.8566 0.717 0.709 0.760 0.709 0.760 33,968 0.7313 -3.45%
2020-06-11 0 0.870 0.840 0.870 - - 0 0 - 0.743 0.717 0.743 - - 0 - -1.14%
2020-06-10 0 0.880 0.840 0.880 - - 0 0 - 0.751 0.717 0.751 - - 0 - 0.00%
2020-06-09 0 0.880 0.830 0.870 0.810 0.880 145,000 122,470 0.8446 0.751 0.709 0.743 0.692 0.751 169,838 0.7211 0.00%
2020-06-08 0 0.880 0.820 0.880 - - 0 0 - 0.751 0.700 0.751 - - 0 - 0.00%
2020-06-05 0 0.880 0.830 0.880 - - 0 0 - 0.751 0.709 0.751 - - 0 - 0.00%
2020-06-04 0 0.880 0.830 0.880 - - 0 0 - 0.751 0.709 0.751 - - 0 - -1.12%
2020-06-03 0 0.890 0.840 0.900 - - 0 0 - 0.760 0.717 0.768 - - 0 - 0.00%
2020-06-02 0 0.890 0.880 0.890 0.830 0.900 20,000 17,190 0.8595 0.760 0.751 0.760 0.709 0.768 23,426 0.7338 -1.11%
2020-06-01 0 0.900 0.890 0.900 0.890 0.900 18,000 16,040 0.8911 0.768 0.760 0.768 0.760 0.768 21,083 0.7608 3.45%
2020-05-29 0 0.870 0.800 0.870 0.850 0.870 12,000 10,230 0.8525 0.743 0.683 0.743 0.726 0.743 14,056 0.7278 8.75%
2020-05-28 0 0.800 0.800 0.860 0.800 0.850 98,000 80,790 0.8244 0.683 0.683 0.734 0.683 0.726 114,787 0.7038 -9.09%
2020-05-27 0 0.880 0.830 0.900 0.810 0.880 109,000 91,160 0.8363 0.751 0.709 0.768 0.692 0.751 127,671 0.7140 0.00%
2020-05-26 0 0.880 0.840 0.900 - - 0 0 - 0.751 0.717 0.768 - - 0 - 0.00%
2020-05-25 0 0.880 0.830 0.880 0.880 0.880 10,000 8,840 0.8840 0.751 0.709 0.751 0.751 0.751 11,713 0.7547 2.33%
2020-05-22 0 0.860 0.870 0.880 0.850 0.880 16,000 13,890 0.8681 0.734 0.743 0.751 0.726 0.751 18,741 0.7412 -2.27%
2020-05-21 0 0.880 0.850 0.890 0.860 0.880 7,000 6,040 0.8629 0.751 0.726 0.760 0.734 0.751 8,199 0.7367 -1.12%
2020-05-20 0 0.890 0.860 0.900 - - 0 0 - 0.760 0.734 0.768 - - 0 - 0.00%
2020-05-19 0 0.890 0.870 0.900 - - 0 0 - 0.760 0.743 0.768 - - 0 - 0.00%
2020-05-18 0 0.890 0.860 0.900 - - 0 0 - 0.760 0.734 0.768 - - 0 - 0.00%
2020-05-15 0 0.890 0.860 0.890 - - 0 0 - 0.760 0.734 0.760 - - 0 - -1.11%
2020-05-14 0 0.900 0.860 0.900 - - 0 0 - 0.768 0.734 0.768 - - 0 - -1.10%
2020-05-13 0 0.910 0.900 0.910 0.910 0.910 10,000 9,100 0.9100 0.777 0.768 0.777 0.777 0.777 11,713 0.7769 1.11%
2020-05-12 0 0.900 0.860 0.940 0.900 0.900 20,000 18,000 0.9000 0.768 0.734 0.803 0.768 0.768 23,426 0.7684 -1.10%
2020-05-11 0 0.910 0.860 0.910 - - 0 0 - 0.777 0.734 0.777 - - 0 - 0.00%
2020-05-08 0 0.910 0.900 0.920 0.880 0.920 13,000 11,880 0.9138 0.777 0.768 0.785 0.751 0.785 15,227 0.7802 2.25%
2020-05-07 0 0.890 0.880 0.890 0.880 0.890 13,000 11,560 0.8892 0.760 0.751 0.760 0.751 0.760 15,227 0.7592 7.23%
2020-05-06 0 0.830 0.830 0.900 0.830 0.870 78,000 65,460 0.8392 0.709 0.709 0.768 0.709 0.743 91,361 0.7165 -6.74%
2020-05-05 0 0.890 0.840 0.910 - - 0 0 - 0.760 0.717 0.777 - - 0 - 0.00%
2020-05-04 0 0.890 0.820 0.890 - - 0 0 - 0.760 0.700 0.760 - - 0 - -1.11%
2020-04-29 0 0.900 0.890 0.900 0.860 0.900 21,000 18,440 0.8781 0.768 0.760 0.768 0.734 0.768 24,597 0.7497 -2.17%
2020-04-28 0 0.920 0.900 0.920 0.920 0.940 32,000 29,680 0.9275 0.785 0.768 0.785 0.785 0.803 37,481 0.7919 1.10%
2020-04-27 0 0.910 0.910 0.920 - - 0 0 - 0.777 0.777 0.785 - - 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 0.777 0.751 0.777 0.751 0.794 2,384,755 0.7685 1.11%
2020-04-23 0 0.900 0.900 0.920 0.900 0.920 42,000 38,420 0.9148 0.768 0.768 0.785 0.768 0.785 49,194 0.7810 -4.26%
2020-04-22 0 0.940 0.920 0.940 0.860 0.940 131,000 114,900 0.8771 0.803 0.785 0.803 0.734 0.803 153,440 0.7488 -1.05%
2020-04-21 0 0.950 0.920 0.950 0.850 0.950 54,000 48,070 0.8902 0.811 0.785 0.811 0.726 0.811 63,250 0.7600 1.06%
2020-04-20 0 0.940 0.920 0.940 0.940 0.940 14,000 13,160 0.9400 0.803 0.785 0.803 0.803 0.803 16,398 0.8025 4.44%
2020-04-17 0 0.900 0.900 0.910 0.860 0.950 145,000 133,800 0.9228 0.768 0.768 0.777 0.734 0.811 169,838 0.7878 -5.26%
2020-04-16 0 0.950 0.940 0.950 - - 0 0 - 0.811 0.803 0.811 - - 0 - 0.00%
2020-04-15 0 0.950 0.940 0.950 0.940 0.950 31,000 29,400 0.9484 0.811 0.803 0.811 0.803 0.811 36,310 0.8097 1.06%
2020-04-14 0 0.940 0.940 0.950 0.900 0.950 2,141,000 1,929,150 0.9011 0.803 0.803 0.811 0.768 0.811 2,507,741 0.7693 -1.05%
2020-04-09 0 0.950 0.940 0.950 0.930 0.950 14,000 13,200 0.9429 0.811 0.803 0.811 0.794 0.811 16,398 0.8050 1.06%
2020-04-08 0 0.940 0.930 0.940 0.820 0.950 55,000 51,600 0.9382 0.803 0.794 0.803 0.700 0.811 64,421 0.8010 -1.05%
2020-04-07 0 0.950 0.940 0.950 0.910 0.950 56,000 51,610 0.9216 0.811 0.803 0.811 0.777 0.811 65,592 0.7868 3.26%
2020-04-06 0 0.920 0.910 0.920 0.910 0.920 22,000 19,940 0.9064 0.785 0.777 0.785 0.777 0.785 25,768 0.7738 2.22%
2020-04-03 0 0.900 0.880 0.900 0.860 0.900 14,000 12,190 0.8707 0.768 0.751 0.768 0.734 0.768 16,398 0.7434 4.65%
2020-04-02 0 0.860 0.880 0.890 0.790 0.860 315,000 270,920 0.8601 0.734 0.751 0.760 0.674 0.734 368,958 0.7343 2.38%
2020-04-01 0 0.840 0.840 0.850 0.750 0.870 699,000 577,670 0.8264 0.717 0.717 0.726 0.640 0.743 818,735 0.7056 0.00%
2020-03-31 0 0.840 0.760 0.800 0.700 0.850 868,000 693,580 0.7991 0.717 0.649 0.683 0.598 0.726 1,016,684 0.6822 13.51%
2020-03-30 0 0.740 0.710 0.740 0.740 0.810 28,000 21,170 0.7561 0.632 0.606 0.632 0.632 0.692 32,796 0.6455 -3.90%
2020-03-27 0 0.770 0.740 0.750 0.740 0.790 292,000 220,550 0.7553 0.657 0.632 0.640 0.632 0.674 342,018 0.6448 2.67%
2020-03-26 0 0.750 0.710 0.750 0.750 0.800 267,000 202,910 0.7600 0.640 0.606 0.640 0.640 0.683 312,736 0.6488 0.00%
2020-03-25 0 0.750 0.730 0.750 - - 0 0 - 0.640 0.623 0.640 - - 0 - -2.60%
2020-03-24 0 0.770 0.730 0.750 0.740 0.790 99,000 76,090 0.7686 0.657 0.623 0.640 0.632 0.674 115,958 0.6562 5.48%
2020-03-23 0 0.730 0.730 0.750 0.710 0.800 78,000 59,590 0.7640 0.623 0.623 0.640 0.606 0.683 91,361 0.6522 -2.67%
2020-03-20 0 0.750 0.730 0.750 0.730 0.800 1,215,000 929,390 0.7649 0.640 0.623 0.640 0.623 0.683 1,423,123 0.6531 -7.41%
2020-03-19 0 0.810 0.720 0.770 0.700 0.820 767,000 579,190 0.7551 0.692 0.615 0.657 0.598 0.700 898,383 0.6447 -4.71%
2020-03-18 0 0.850 0.760 0.810 0.750 0.850 378,000 290,800 0.7693 0.726 0.649 0.692 0.640 0.726 442,749 0.6568 8.97%
2020-03-17 0 0.780 0.780 0.800 0.800 0.840 51,000 41,140 0.8067 0.666 0.666 0.683 0.683 0.717 59,736 0.6887 -11.36%
2020-03-16 0 0.880 0.800 0.880 0.850 0.880 13,000 11,380 0.8754 0.751 0.683 0.751 0.726 0.751 15,227 0.7474 3.53%
2020-03-13 0 0.850 0.800 0.880 0.780 0.850 61,000 49,520 0.8118 0.726 0.683 0.751 0.666 0.726 71,449 0.6931 -3.41%
2020-03-12 0 0.880 0.810 0.880 0.840 0.880 101,000 85,000 0.8416 0.751 0.692 0.751 0.717 0.751 118,301 0.7185 10.00%
2020-03-11 0 0.800 0.800 0.840 0.770 0.870 223,000 179,780 0.8062 0.683 0.683 0.717 0.657 0.743 261,199 0.6883 -5.88%
2020-03-10 0 0.850 0.790 0.850 0.790 0.870 92,000 75,280 0.8183 0.726 0.674 0.726 0.674 0.743 107,759 0.6986 6.25%
2020-03-09 0 0.800 0.780 0.830 0.800 0.850 13,000 11,000 0.8462 0.683 0.666 0.709 0.683 0.726 15,227 0.7224 -5.88%
2020-03-06 0 0.850 0.770 0.850 0.770 0.850 348,000 279,520 0.8032 0.726 0.657 0.726 0.657 0.726 407,610 0.6858 10.39%
2020-03-05 0 0.770 0.770 0.780 0.770 0.780 162,000 126,140 0.7786 0.657 0.657 0.666 0.657 0.666 189,750 0.6648 0.00%
2020-03-04 0 0.770 0.770 0.800 0.770 0.770 5,000 3,850 0.7700 0.657 0.657 0.683 0.657 0.657 5,856 0.6574 0.00%
2020-03-03 0 0.770 0.770 0.810 0.770 0.810 64,000 49,940 0.7803 0.657 0.657 0.692 0.657 0.692 74,963 0.6662 -1.28%
2020-03-02 0 0.780 0.780 0.810 0.770 0.810 12,000 9,320 0.7767 0.666 0.666 0.692 0.657 0.692 14,056 0.6631 0.00%
2020-02-28 0 0.780 0.780 0.800 0.780 0.780 36,000 27,980 0.7772 0.666 0.666 0.683 0.666 0.666 42,167 0.6636 -2.50%
2020-02-27 0 0.800 0.800 0.810 0.800 0.800 35,000 28,000 0.8000 0.683 0.683 0.692 0.683 0.683 40,995 0.6830 -2.44%
2020-02-26 0 0.820 0.800 0.840 0.820 0.820 10,000 8,200 0.8200 0.700 0.683 0.717 0.700 0.700 11,713 0.7001 0.00%
2020-02-25 0 0.820 0.770 0.840 - - 0 0 - 0.700 0.657 0.717 - - 0 - 0.00%
2020-02-24 0 0.820 0.790 0.820 0.840 0.840 12,000 9,580 0.7983 0.700 0.674 0.700 0.717 0.717 14,056 0.6816 3.80%
2020-02-21 0 0.790 0.790 0.850 0.790 0.850 21,000 16,800 0.8000 0.674 0.674 0.726 0.674 0.726 24,597 0.6830 0.00%
2020-02-20 0 0.790 0.770 0.850 - - 0 0 - 0.674 0.657 0.726 - - 0 - 0.00%
2020-02-19 0 0.790 0.780 0.850 - - 0 0 - 0.674 0.666 0.726 - - 0 - 0.00%
2020-02-18 0 0.790 0.790 0.850 0.760 0.810 152,000 118,380 0.7788 0.674 0.674 0.726 0.649 0.692 178,037 0.6649 -2.47%
2020-02-17 0 0.810 0.810 0.850 0.800 0.800 50,000 40,000 0.8000 0.692 0.692 0.726 0.683 0.683 58,565 0.6830 -2.41%
2020-02-14 0 0.830 0.830 0.850 0.830 0.830 16,000 13,280 0.8300 0.709 0.709 0.726 0.709 0.709 18,741 0.7086 -2.35%
2020-02-13 0 0.850 0.790 0.850 - - 0 0 - 0.726 0.674 0.726 - - 0 - 0.00%
2020-02-12 0 0.850 0.800 0.850 0.850 0.850 18,000 15,300 0.8500 0.726 0.683 0.726 0.726 0.726 21,083 0.7257 -1.16%
2020-02-11 0 0.860 0.760 0.860 0.850 0.860 7,000 5,960 0.8514 0.734 0.649 0.734 0.726 0.734 8,199 0.7269 1.18%
2020-02-10 0 0.850 0.720 0.860 0.770 0.850 25,000 20,410 0.8164 0.726 0.615 0.734 0.657 0.726 29,282 0.6970 -1.16%
2020-02-07 0 0.860 0.740 0.860 0.860 0.860 2,000 1,720 0.8600 0.734 0.632 0.734 0.734 0.734 2,343 0.7342 2.38%
2020-02-06 0 0.840 0.770 0.860 0.840 0.840 2,000 1,680 0.8400 0.717 0.657 0.734 0.717 0.717 2,343 0.7172 0.00%
2020-02-05 0 0.840 0.810 0.860 0.780 0.840 98,000 78,530 0.8013 0.717 0.692 0.734 0.666 0.717 114,787 0.6841 7.69%
2020-02-04 0 0.780 0.770 0.840 0.780 0.870 114,000 91,030 0.7985 0.666 0.657 0.717 0.666 0.743 133,528 0.6817 -2.50%
2020-02-03 0 0.800 0.800 0.810 0.770 0.810 109,000 87,260 0.8006 0.683 0.683 0.692 0.657 0.692 127,671 0.6835 -6.98%
2020-01-31 0 0.860 0.720 0.860 0.860 0.860 13,000 11,180 0.8600 0.734 0.615 0.734 0.734 0.734 15,227 0.7342 0.00%
2020-01-30 0 0.860 0.710 0.860 - - 0 0 - 0.734 0.606 0.734 - - 0 - 0.00%
2020-01-29 0 0.860 0.710 0.860 - - 0 0 - 0.734 0.606 0.734 - - 0 - 0.00%
2020-01-24 0 0.860 0.770 0.860 - - 0 0 - 0.734 0.657 0.734 - - 0 - 0.00%
2020-01-23 0 0.860 0.780 0.860 - - 0 0 - 0.734 0.666 0.734 - - 0 - 0.00%
2020-01-22 0 0.860 0.840 0.860 0.860 0.860 22,000 18,920 0.8600 0.734 0.717 0.734 0.734 0.734 25,768 0.7342 0.00%
2020-01-21 0 0.860 0.780 0.860 - - 0 0 - 0.734 0.666 0.734 - - 0 - 0.00%
2020-01-20 0 0.860 0.790 0.860 - - 0 0 - 0.734 0.674 0.734 - - 0 - 0.00%
2020-01-17 0 0.860 0.820 0.860 - - 0 0 - 0.734 0.700 0.734 - - 0 - 0.00%
2020-01-16 0 0.860 0.860 0.880 0.850 0.850 5,000 4,250 0.8500 0.734 0.734 0.751 0.726 0.726 5,856 0.7257 1.18%
2020-01-15 0 0.850 0.850 0.860 0.850 0.850 69,000 58,650 0.8500 0.726 0.726 0.734 0.726 0.726 80,819 0.7257 0.00%
2020-01-14 0 0.850 0.830 0.850 0.830 0.850 78,000 65,460 0.8392 0.726 0.709 0.726 0.709 0.726 91,361 0.7165 2.41%
2020-01-13 0 0.830 0.830 0.850 0.820 0.850 7,000 5,890 0.8414 0.709 0.709 0.726 0.700 0.726 8,199 0.7184 -2.35%
2020-01-10 0 0.850 0.840 0.850 0.850 0.860 132,000 113,020 0.8562 0.726 0.717 0.726 0.726 0.734 154,611 0.7310 -1.16%
2020-01-09 0 0.860 0.850 0.860 0.860 0.880 32,000 27,650 0.8641 0.734 0.726 0.734 0.734 0.751 37,481 0.7377 -1.15%
2020-01-08 0 0.870 0.870 0.880 0.870 0.870 38,000 33,060 0.8700 0.743 0.743 0.751 0.743 0.743 44,509 0.7428 -1.14%
2020-01-07 0 0.880 0.870 0.880 0.870 0.890 77,000 67,250 0.8734 0.751 0.743 0.751 0.743 0.760 90,190 0.7457 -1.12%
2020-01-06 0 0.890 0.880 0.890 - - 9,000 7,920 0.8800 0.760 0.751 0.760 - - 10,542 0.7513 -1.11%
2020-01-03 0 0.900 0.890 0.900 0.890 0.900 21,000 18,710 0.8910 0.768 0.760 0.768 0.760 0.768 24,597 0.7607 0.00%
2020-01-02 0 0.900 0.880 0.900 0.880 0.900 21,000 18,540 0.8829 0.768 0.751 0.768 0.751 0.768 24,597 0.7537 2.27%
2019-12-31 0 0.880 0.880 0.900 0.880 0.900 56,000 49,940 0.8918 0.751 0.751 0.768 0.751 0.768 65,592 0.7614 2.33%
2019-12-30 0 0.860 0.850 0.860 0.850 0.880 155,000 133,690 0.8625 0.734 0.726 0.734 0.726 0.751 181,551 0.7364 -2.27%
2019-12-27 0 0.880 0.880 0.890 0.880 0.880 21,000 18,480 0.8800 0.751 0.751 0.760 0.751 0.751 24,597 0.7513 1.15%
2019-12-24 0 0.870 0.870 0.890 0.870 0.890 1,315,000 1,170,130 0.8898 0.743 0.743 0.760 0.743 0.760 1,540,252 0.7597 -1.14%
2019-12-23 0 0.880 0.880 0.890 0.880 0.890 39,000 34,430 0.8828 0.751 0.751 0.760 0.751 0.760 45,680 0.7537 -2.22%
2019-12-20 0 0.900 0.880 0.900 - - 0 0 - 0.768 0.751 0.768 - - 0 - 0.00%
2019-12-19 0 0.900 0.880 0.900 0.880 0.900 6,000 5,320 0.8867 0.768 0.751 0.768 0.751 0.768 7,028 0.7570 2.27%
2019-12-18 0 0.880 0.830 0.880 0.880 0.900 60,000 53,700 0.8950 0.751 0.709 0.751 0.751 0.768 70,278 0.7641 -5.38%
2019-12-17 0 0.930 0.890 0.930 - - 0 0 - 0.794 0.760 0.794 - - 0 - 0.00%
2019-12-16 0 0.930 0.880 0.930 0.860 0.930 77,000 68,630 0.8913 0.794 0.751 0.794 0.734 0.794 90,190 0.7610 1.09%
2019-12-13 0 0.920 0.920 0.930 0.860 0.930 457,000 417,510 0.9136 0.785 0.785 0.794 0.734 0.794 535,282 0.7800 -1.08%
2019-12-12 0 0.930 0.920 0.930 0.880 0.930 41,000 36,430 0.8885 0.794 0.785 0.794 0.751 0.794 48,023 0.7586 5.68%
2019-12-11 0 0.880 0.860 0.880 0.860 0.900 121,000 105,900 0.8752 0.751 0.734 0.751 0.734 0.768 141,727 0.7472 -2.22%
2019-12-10 0 0.900 0.850 0.910 0.900 0.910 66,000 59,410 0.9002 0.768 0.726 0.777 0.768 0.777 77,305 0.7685 8.43%
2019-12-09 0 0.830 0.840 0.900 0.780 0.900 903,000 752,960 0.8338 0.709 0.717 0.768 0.666 0.768 1,057,679 0.7119 -7.78%
2019-12-06 0 0.900 0.860 0.900 0.900 0.900 1,000 900 0.9000 0.768 0.734 0.768 0.768 0.768 1,171 0.7684 0.00%
2019-12-05 0 0.900 0.900 0.920 0.850 0.930 62,000 54,760 0.8832 0.768 0.768 0.785 0.726 0.794 72,620 0.7541 -3.23%
2019-12-04 0 0.930 0.840 0.940 0.820 0.930 73,000 63,710 0.8727 0.794 0.717 0.803 0.700 0.794 85,504 0.7451 0.00%
2019-12-03 0 0.930 0.890 0.930 0.900 0.930 12,000 10,970 0.9142 0.794 0.760 0.794 0.768 0.794 14,056 0.7805 1.09%
2019-12-02 0 0.920 0.820 0.930 0.920 0.930 5,000 4,640 0.9280 0.785 0.700 0.794 0.785 0.794 5,856 0.7923 -1.08%
2019-11-29 0 0.930 0.820 0.930 - - 0 0 - 0.794 0.700 0.794 - - 0 - -1.06%
2019-11-28 0 0.940 0.850 0.940 0.850 0.940 56,000 50,390 0.8998 0.803 0.726 0.803 0.726 0.803 65,592 0.7682 1.08%
2019-11-27 0 0.930 0.820 0.950 - - 0 0 - 0.794 0.700 0.811 - - 0 - 0.00%
2019-11-26 0 0.930 0.930 0.950 - - 0 0 - 0.794 0.794 0.811 - - 0 - 2.20%
2019-11-25 0 0.910 0.910 0.960 0.880 0.960 111,000 99,820 0.8993 0.777 0.777 0.820 0.751 0.820 130,014 0.7678 -4.21%
2019-11-22 0 0.950 0.900 0.960 0.950 0.950 2,000 1,900 0.9500 0.811 0.768 0.820 0.811 0.811 2,343 0.8111 2.15%
2019-11-21 0 0.930 0.910 0.930 - - 0 0 - 0.794 0.777 0.794 - - 0 - 0.00%
2019-11-20 0 0.930 0.910 0.940 0.930 0.950 184,000 171,360 0.9313 0.794 0.777 0.803 0.794 0.811 215,518 0.7951 -1.06%
2019-11-19 0 0.940 0.930 0.950 0.940 0.940 23,000 21,620 0.9400 0.803 0.794 0.811 0.803 0.803 26,940 0.8025 1.08%
2019-11-18 0 0.930 0.930 0.970 0.930 0.940 149,000 139,570 0.9367 0.794 0.794 0.828 0.794 0.803 174,523 0.7997 -2.11%
2019-11-15 0 0.950 0.890 0.950 - - 0 0 - 0.811 0.760 0.811 - - 0 - 0.00%
2019-11-14 0 0.950 0.900 0.950 0.910 0.950 28,000 25,910 0.9254 0.811 0.768 0.811 0.777 0.811 32,796 0.7900 3.26%
2019-11-13 0 0.920 0.920 0.950 0.920 0.970 69,000 65,530 0.9497 0.785 0.785 0.811 0.785 0.828 80,819 0.8108 -3.16%
2019-11-12 0 0.950 0.950 0.980 0.950 0.950 10,000 9,500 0.9500 0.811 0.811 0.837 0.811 0.811 11,713 0.8111 -2.06%
2019-11-11 0 0.970 0.960 0.970 - - 0 0 - 0.828 0.820 0.828 - - 0 - 0.00%
2019-11-08 0 0.970 0.960 0.990 0.970 0.970 2,000 1,940 0.9700 0.828 0.820 0.845 0.828 0.828 2,343 0.8281 -1.02%
2019-11-07 0 0.980 0.950 0.980 - - 0 0 - 0.837 0.811 0.837 - - 0 - 0.00%
2019-11-06 0 0.980 0.960 0.990 - - 0 0 - 0.837 0.820 0.845 - - 0 - 0.00%
2019-11-05 0 0.980 0.980 0.990 0.960 0.980 15,000 14,460 0.9640 0.837 0.837 0.845 0.820 0.837 17,569 0.8230 1.03%
2019-11-04 0 0.970 0.960 0.980 0.970 0.980 27,000 26,330 0.9752 0.828 0.820 0.837 0.828 0.837 31,625 0.8326 -1.02%
2019-11-01 0 0.980 0.980 1.020 - - 0 0 - 0.837 0.837 0.871 - - 0 - 0.00%
2019-10-31 0 0.980 0.980 1.010 0.980 0.980 1,000 980 0.9800 0.837 0.837 0.862 0.837 0.837 1,171 0.8367 0.00%
2019-10-30 0 0.980 0.980 0.990 0.980 1.000 37,000 36,880 0.9968 0.837 0.837 0.845 0.837 0.854 43,338 0.8510 1.03%
2019-10-29 0 0.970 0.960 0.990 0.970 0.990 22,000 21,460 0.9755 0.828 0.820 0.845 0.828 0.845 25,768 0.8328 0.00%
2019-10-28 0 0.970 0.960 0.980 0.970 1.050 19,000 18,930 0.9963 0.828 0.820 0.837 0.828 0.896 22,255 0.8506 -1.02%
2019-10-25 0 0.980 0.950 1.020 - - 0 0 - 0.837 0.811 0.871 - - 0 - 0.00%
2019-10-24 0 0.980 0.980 1.020 - - 0 0 - 0.837 0.837 0.871 - - 0 - 2.08%
2019-10-23 0 0.960 0.950 1.010 0.950 1.020 38,000 36,790 0.9682 0.820 0.811 0.862 0.811 0.871 44,509 0.8266 -4.00%
2019-10-22 0 1.000 0.960 1.000 - - 0 0 - 0.854 0.820 0.854 - - 0 - 0.00%
2019-10-21 0 1.000 0.940 1.000 1.000 1.000 2,000 2,000 1.0000 0.854 0.803 0.854 0.854 0.854 2,343 0.8538 6.38%
2019-10-18 0 0.940 0.940 0.990 0.940 1.000 61,000 57,960 0.9502 0.803 0.803 0.845 0.803 0.854 71,449 0.8112 -3.09%
2019-10-17 0 0.970 0.960 0.990 0.970 0.970 15,000 14,550 0.9700 0.828 0.820 0.845 0.828 0.828 17,569 0.8281 -2.02%
2019-10-16 0 0.990 0.980 1.000 0.960 1.000 81,000 78,710 0.9717 0.845 0.837 0.854 0.820 0.854 94,875 0.8296 4.21%
2019-10-15 0 0.950 0.950 0.960 0.940 0.990 197,000 189,640 0.9626 0.811 0.811 0.820 0.803 0.845 230,745 0.8219 -4.04%
2019-10-14 0 0.990 0.990 1.040 0.990 1.000 31,000 30,990 0.9997 0.845 0.845 0.888 0.845 0.854 36,310 0.8535 -1.00%
2019-10-11 0 1.000 1.000 1.020 - - 0 0 - 0.854 0.854 0.871 - - 0 - 0.00%
2019-10-10 0 1.000 0.990 1.020 1.000 1.020 135,000 135,500 1.0037 0.854 0.845 0.871 0.854 0.871 158,125 0.8569 -1.96%
2019-10-09 0 1.020 1.010 1.020 - - 0 0 - 0.871 0.862 0.871 - - 0 - 0.00%
2019-10-08 0 1.020 1.020 1.060 1.020 1.060 77,000 78,880 1.0244 0.871 0.871 0.905 0.871 0.905 90,190 0.8746 0.00%
2019-10-04 0 1.020 1.000 1.020 1.020 1.020 2,000 2,040 1.0200 0.871 0.854 0.871 0.871 0.871 2,343 0.8708 -1.92%
2019-10-03 0 1.040 1.030 1.060 - - 0 0 - 0.888 0.879 0.905 - - 0 - 0.00%
2019-10-02 0 1.040 1.040 1.050 1.040 1.050 51,000 53,520 1.0494 0.888 0.888 0.896 0.888 0.896 59,736 0.8959 -1.89%
2019-09-30 0 1.060 1.010 1.080 - - 0 0 - 0.905 0.862 0.922 - - 0 - 0.00%
2019-09-27 0 1.060 1.030 1.060 - - 0 0 - 0.905 0.879 0.905 - - 0 - 0.00%
2019-09-26 0 1.060 1.010 1.060 1.010 1.070 12,000 12,570 1.0475 0.905 0.862 0.905 0.862 0.914 14,056 0.8943 4.95%
2019-09-25 0 1.010 1.010 1.060 - - 0 0 - 0.862 0.862 0.905 - - 0 - 0.00%
2019-09-24 0 1.010 1.000 1.020 1.010 1.010 41,000 41,410 1.0100 0.862 0.854 0.871 0.862 0.862 48,023 0.8623 -0.98%
2019-09-23 0 1.020 1.000 1.020 1.010 1.020 38,000 38,460 1.0121 0.871 0.854 0.871 0.862 0.871 44,509 0.8641 0.00%
2019-09-20 0 1.020 1.010 1.020 1.020 1.020 12,000 12,240 1.0200 0.871 0.862 0.871 0.871 0.871 14,056 0.8708 0.00%
2019-09-19 0 1.020 1.010 1.020 1.020 1.020 30,000 30,600 1.0200 0.871 0.862 0.871 0.871 0.871 35,139 0.8708 -0.97%
2019-09-18 0 1.030 1.010 1.030 1.020 1.030 102,000 104,050 1.0201 0.879 0.862 0.879 0.871 0.879 119,472 0.8709 0.98%
2019-09-17 0 1.020 1.000 1.020 0.990 1.020 444,000 446,130 1.0048 0.871 0.854 0.871 0.845 0.871 520,055 0.8579 -1.92%
2019-09-16 0 1.040 1.030 1.050 1.040 1.080 36,000 38,360 1.0656 0.888 0.879 0.896 0.888 0.922 42,167 0.9097 -3.70%
2019-09-13 0 1.080 1.060 1.090 1.080 1.120 81,000 89,540 1.1054 0.922 0.905 0.931 0.922 0.956 94,875 0.9438 -4.42%
2019-09-12 0 1.130 1.120 1.140 1.130 1.150 52,000 59,100 1.1365 0.965 0.956 0.973 0.965 0.982 60,907 0.9703 0.00%
2019-09-11 0 1.130 1.120 1.130 1.130 1.160 33,000 37,690 1.1421 0.965 0.956 0.965 0.965 0.990 38,653 0.9751 0.00%
2019-09-10 0 1.130 1.100 1.130 1.120 1.130 2,011,000 2,252,330 1.1200 0.965 0.939 0.965 0.956 0.965 2,355,473 0.9562 0.89%
2019-09-09 0 1.120 1.060 1.130 - - 0 0 - 0.956 0.905 0.965 - - 0 - 0.00%
2019-09-06 0 1.120 1.050 1.130 1.050 1.120 435,000 476,770 1.0960 0.956 0.896 0.965 0.896 0.956 509,513 0.9357 6.67%
2019-09-05 0 1.050 1.040 1.120 1.040 1.100 49,000 52,730 1.0761 0.896 0.888 0.956 0.888 0.939 57,393 0.9187 0.00%
2019-09-04 0 1.050 1.040 1.100 1.040 1.120 347,000 379,520 1.0937 0.896 0.888 0.939 0.888 0.956 406,439 0.9338 -6.25%
2019-09-03 0 1.120 1.040 1.120 1.120 1.120 5,000 5,600 1.1200 0.956 0.888 0.956 0.956 0.956 5,856 0.9562 -0.88%
2019-09-02 0 1.130 1.120 1.130 1.120 1.140 22,000 24,840 1.1291 0.965 0.956 0.965 0.956 0.973 25,768 0.9640 0.00%
2019-08-30 0 1.130 1.120 1.130 1.130 1.130 21,000 23,880 1.1371 0.965 0.956 0.965 0.965 0.965 24,597 0.9708 -4.24%
2019-08-29 0 1.180 1.120 1.180 - - 0 0 - 1.007 0.956 1.007 - - 0 - -0.84%
2019-08-28 0 1.190 1.120 1.190 1.140 1.190 38,000 43,380 1.1416 1.016 0.956 1.016 0.973 1.016 44,509 0.9746 6.25%
2019-08-27 0 1.120 1.110 1.120 1.120 1.140 20,000 22,420 1.1210 0.956 0.948 0.956 0.956 0.973 23,426 0.9571 0.00%
2019-08-26 0 1.120 1.120 1.190 1.110 1.180 94,000 107,100 1.1394 0.956 0.956 1.016 0.948 1.007 110,102 0.9727 -4.27%
2019-08-23 0 1.170 1.160 1.200 1.160 1.200 94,000 112,530 1.1971 0.999 0.990 1.025 0.990 1.025 110,102 1.0221 -1.68%
2019-08-22 0 1.190 1.060 1.190 - - 0 0 - 1.016 0.905 1.016 - - 0 - -0.83%
2019-08-21 0 1.200 1.120 1.200 - - 0 0 - 1.025 0.956 1.025 - - 0 - 0.00%
2019-08-20 0 1.200 1.120 1.200 1.190 1.200 90,000 107,610 1.1957 1.025 0.956 1.025 1.016 1.025 105,416 1.0208 0.84%
2019-08-19 0 1.190 1.130 1.200 1.180 1.190 4,000 4,750 1.1875 1.016 0.965 1.025 1.007 1.016 4,685 1.0138 -0.83%
2019-08-16 0 1.200 1.090 1.200 1.130 1.200 1,784,000 2,020,700 1.1327 1.025 0.931 1.025 0.965 1.025 2,089,589 0.9670 3.45%
2019-08-15 0 1.160 1.110 1.160 1.090 1.220 3,037,000 3,613,050 1.1897 0.990 0.948 0.990 0.931 1.042 3,557,221 1.0157 -2.52%
2019-08-14 0 1.190 1.100 1.190 1.220 1.230 9,000 11,060 1.2289 1.016 0.939 1.016 1.042 1.050 10,542 1.0492 -1.65%
2019-08-13 0 1.210 1.100 1.210 1.100 1.220 79,000 95,480 1.2086 1.033 0.939 1.033 0.939 1.042 92,532 1.0319 0.00%
2019-08-12 0 1.210 1.060 1.210 1.250 1.250 9,000 11,250 1.2500 1.033 0.905 1.033 1.067 1.067 10,542 1.0672 8.04%
2019-08-09 0 1.120 1.120 1.170 1.120 1.120 33,000 36,960 1.1200 0.956 0.956 0.999 0.956 0.956 38,653 0.9562 0.00%
2019-08-08 0 1.120 1.080 1.130 1.080 1.150 57,000 64,410 1.1300 0.956 0.922 0.965 0.922 0.982 66,764 0.9647 -0.88%
2019-08-07 0 1.130 1.070 1.130 - - 0 0 - 0.965 0.914 0.965 - - 0 - 0.00%
2019-08-06 0 1.130 1.080 1.130 1.080 1.140 56,000 63,190 1.1284 0.965 0.922 0.965 0.922 0.973 65,592 0.9634 0.89%
2019-08-05 0 1.120 1.080 1.140 1.100 1.150 61,000 68,110 1.1166 0.956 0.922 0.973 0.939 0.982 71,449 0.9533 1.82%
2019-08-02 0 1.100 1.090 1.130 1.100 1.140 13,000 14,500 1.1154 0.939 0.931 0.965 0.939 0.973 15,227 0.9523 -5.17%
2019-08-01 0 1.160 1.110 1.160 1.100 1.160 196,000 225,650 1.1513 0.990 0.948 0.990 0.939 0.990 229,574 0.9829 0.87%
2019-07-31 0 1.150 1.100 1.150 - - 0 0 - 0.982 0.939 0.982 - - 0 - 0.00%
2019-07-30 0 1.150 1.110 1.150 - - 0 0 - 0.982 0.948 0.982 - - 0 - 0.00%
2019-07-29 0 1.150 1.110 1.150 1.100 1.150 6,000 6,660 1.1100 0.982 0.948 0.982 0.939 0.982 7,028 0.9477 -1.71%
2019-07-26 0 1.170 1.100 1.170 1.140 1.170 86,000 99,550 1.1576 0.999 0.939 0.999 0.973 0.999 100,731 0.9883 2.63%
2019-07-25 0 1.140 1.100 1.150 1.090 1.140 43,000 48,520 1.1284 0.973 0.939 0.982 0.931 0.973 50,366 0.9634 -2.56%
2019-07-24 0 1.170 1.040 1.170 1.120 1.170 25,000 28,600 1.1440 0.999 0.888 0.999 0.956 0.999 29,282 0.9767 4.46%
2019-07-23 0 1.120 1.040 1.120 1.110 1.130 30,000 33,720 1.1240 0.956 0.888 0.956 0.948 0.965 35,139 0.9596 0.00%
2019-07-22 0 1.120 1.020 1.120 - - 0 0 - 0.956 0.871 0.956 - - 0 - 0.00%
2019-07-19 0 1.120 1.070 1.120 - - 0 0 - 0.956 0.914 0.956 - - 0 - -0.88%
2019-07-18 0 1.130 1.030 1.130 - - 0 0 - 0.965 0.879 0.965 - - 0 - 0.00%
2019-07-17 0 1.130 1.060 1.140 - - 0 0 - 0.965 0.905 0.973 - - 0 - 0.00%
2019-07-16 0 1.130 1.080 1.130 1.080 1.140 5,000 5,610 1.1220 0.965 0.922 0.965 0.922 0.973 5,856 0.9579 0.00%
2019-07-15 0 1.130 1.070 1.140 1.010 1.180 635,000 689,610 1.0860 0.965 0.914 0.973 0.862 1.007 743,772 0.9272 -2.59%
2019-07-12 0 1.160 1.080 1.140 1.050 1.160 3,000 3,260 1.0867 0.990 0.922 0.973 0.896 0.990 3,514 0.9277 -3.33%
2019-07-11 0 1.200 1.150 1.170 1.150 1.280 1,488,000 1,772,080 1.1909 1.025 0.982 0.999 0.982 1.093 1,742,886 1.0168 -6.25%
2019-07-10 0 1.280 1.270 1.290 1.150 1.280 658,000 797,900 1.2126 1.093 1.084 1.101 0.982 1.093 770,712 1.0353 0.79%
2019-07-09 0 1.270 1.130 1.280 0.940 1.280 1,317,000 1,392,810 1.0576 1.084 0.965 1.093 0.803 1.093 1,542,595 0.9029 20.95%
2019-07-08 0 1.050 1.000 1.040 0.550 1.290 10,548,000 8,943,770 0.8479 0.896 0.854 0.888 0.470 1.101 12,354,814 0.7239 -17.32%
2019-07-05 0 1.270 1.240 1.270 1.230 1.270 4,739,000 5,917,100 1.2486 1.084 1.059 1.084 1.050 1.084 5,550,764 1.0660 0.79%
2019-07-04 0 1.260 1.230 1.260 1.230 1.270 973,000 1,217,770 1.2516 1.076 1.050 1.076 1.050 1.084 1,139,669 1.0685 0.80%
2019-07-03 0 1.250 1.230 1.250 1.230 1.310 1,068,000 1,351,580 1.2655 1.067 1.050 1.067 1.050 1.118 1,250,942 1.0804 -3.85%
2019-07-02 0 1.300 1.260 1.320 1.250 1.350 1,307,000 1,686,800 1.2906 1.110 1.076 1.127 1.067 1.153 1,530,882 1.1018 -3.70%
2019-06-28 0 1.350 1.340 1.350 1.280 1.350 1,351,000 1,779,300 1.3170 1.153 1.144 1.153 1.093 1.153 1,582,419 1.1244 2.27%
2019-06-27 0 1.320 1.290 1.320 1.270 1.320 1,036,000 1,355,310 1.3082 1.127 1.101 1.127 1.084 1.127 1,213,461 1.1169 0.76%
2019-06-26 0 1.310 1.280 1.310 1.280 1.340 1,210,000 1,585,300 1.3102 1.118 1.093 1.118 1.093 1.144 1,417,266 1.1186 -2.96%
2019-06-25 0 1.350 1.300 1.350 1.240 1.350 1,223,000 1,528,320 1.2496 1.153 1.110 1.153 1.059 1.153 1,432,493 1.0669 5.47%
2019-06-24 0 1.280 1.250 1.280 1.250 1.300 1,153,000 1,463,520 1.2693 1.093 1.067 1.093 1.067 1.110 1,350,502 1.0837 -1.54%
2019-06-21 0 1.300 1.270 1.300 1.270 1.310 1,027,000 1,326,960 1.2921 1.110 1.084 1.110 1.084 1.118 1,202,919 1.1031 0.00%
2019-06-20 0 1.300 1.250 1.300 1.250 1.300 1,022,000 1,305,270 1.2772 1.110 1.067 1.110 1.067 1.110 1,197,063 1.0904 1.56%
2019-06-19 0 1.280 1.260 1.280 1.250 1.300 834,000 1,067,330 1.2798 1.093 1.076 1.093 1.067 1.110 976,860 1.0926 -0.78%
2019-06-18 0 1.290 1.250 1.290 1.250 1.290 891,000 1,133,170 1.2718 1.101 1.067 1.101 1.067 1.101 1,043,623 1.0858 0.00%
2019-06-17 0 1.290 1.270 1.290 1.260 1.300 921,000 1,180,610 1.2819 1.101 1.084 1.101 1.076 1.110 1,078,762 1.0944 0.00%
2019-06-14 0 1.290 1.250 1.290 1.250 1.290 873,000 1,112,230 1.2740 1.101 1.067 1.101 1.067 1.101 1,022,540 1.0877 1.57%
2019-06-13 0 1.270 1.250 1.270 1.210 1.290 943,000 1,188,460 1.2603 1.084 1.067 1.084 1.033 1.101 1,104,531 1.0760 -0.78%
2019-06-12 0 1.280 1.260 1.280 1.270 1.300 741,000 941,810 1.2710 1.093 1.076 1.093 1.084 1.110 867,929 1.0851 -0.78%
2019-06-11 0 1.290 1.270 1.290 1.270 1.320 906,000 1,164,130 1.2849 1.101 1.084 1.101 1.084 1.127 1,061,193 1.0970 -0.77%
2019-06-10 0 1.300 1.280 1.300 1.270 1.330 1,020,000 1,323,370 1.2974 1.110 1.093 1.110 1.084 1.135 1,194,720 1.1077 0.00%
2019-06-06 0 1.300 1.270 1.300 1.230 1.310 1,073,000 1,381,160 1.2872 1.110 1.084 1.110 1.050 1.118 1,256,799 1.0990 1.56%
2019-06-05 0 1.280 1.250 1.280 1.180 1.300 1,035,000 1,274,460 1.2314 1.093 1.067 1.093 1.007 1.110 1,212,290 1.0513 0.79%
2019-06-04 0 1.270 1.250 1.270 1.240 1.320 983,000 1,256,860 1.2786 1.084 1.067 1.084 1.059 1.127 1,151,382 1.0916 -2.31%
2019-06-03 0 1.300 1.280 1.300 1.290 1.350 974,000 1,273,940 1.3079 1.110 1.093 1.110 1.101 1.153 1,140,841 1.1167 -2.26%
2019-05-31 0 1.330 1.310 1.330 1.260 1.350 959,000 1,273,430 1.3279 1.135 1.118 1.135 1.076 1.153 1,123,271 1.1337 3.91%
2019-05-30 0 1.280 1.290 1.300 1.190 1.300 971,000 1,200,090 1.2359 1.093 1.101 1.110 1.016 1.110 1,137,327 1.0552 6.67%
2019-05-29 0 1.200 1.170 1.200 1.110 1.200 1,094,000 1,277,430 1.1677 1.025 0.999 1.025 0.948 1.025 1,281,396 0.9969 3.45%
2019-05-28 0 1.160 1.140 1.150 1.080 1.160 1,085,000 1,208,640 1.1140 0.990 0.973 0.982 0.922 0.990 1,270,854 0.9510 5.45%
2019-05-27 0 1.100 1.110 1.140 1.040 1.150 1,367,000 1,461,170 1.0689 0.939 0.948 0.973 0.888 0.982 1,601,159 0.9126 -1.79%
2019-05-24 0 1.120 1.100 1.130 1.010 1.130 2,074,000 2,177,110 1.0497 0.956 0.939 0.965 0.862 0.965 2,429,265 0.8962 4.67%
2019-05-23 0 1.070 1.050 1.090 1.000 1.120 2,537,000 2,662,500 1.0495 0.914 0.896 0.931 0.854 0.956 2,971,574 0.8960 -2.73%
2019-05-22 0 1.100 1.090 1.100 1.080 1.200 2,708,000 3,071,950 1.1344 0.939 0.931 0.939 0.922 1.025 3,171,865 0.9685 -9.09%
2019-05-21 0 1.210 1.180 1.220 1.120 1.270 2,190,000 2,650,520 1.2103 1.033 1.007 1.042 0.956 1.084 2,565,135 1.0333 -4.72%
2019-05-20 0 1.270 1.250 1.270 1.230 1.280 894,000 1,114,660 1.2468 1.084 1.067 1.084 1.050 1.093 1,047,137 1.0645 0.00%
2019-05-17 0 1.270 1.260 1.270 1.250 1.300 876,000 1,119,560 1.2780 1.084 1.076 1.084 1.067 1.110 1,026,054 1.0911 -2.31%
2019-05-16 0 1.300 1.280 1.310 1.280 1.350 873,000 1,141,560 1.3076 1.110 1.093 1.118 1.093 1.153 1,022,540 1.1164 -2.99%
2019-05-15 0 1.340 1.320 1.340 1.310 1.350 894,000 1,188,330 1.3292 1.144 1.127 1.144 1.118 1.153 1,047,137 1.1348 0.00%
2019-05-14 0 1.340 1.310 1.350 1.310 1.360 1,122,000 1,503,120 1.3397 1.144 1.118 1.153 1.118 1.161 1,314,192 1.1438 0.00%
2019-05-10 0 1.340 1.310 1.340 1.300 1.350 918,000 1,219,490 1.3284 1.144 1.118 1.144 1.110 1.153 1,075,248 1.1341 0.00%
2019-05-09 0 1.340 1.310 1.340 1.300 1.370 1,046,000 1,386,640 1.3257 1.144 1.118 1.144 1.110 1.170 1,225,174 1.1318 -0.74%
2019-05-08 0 1.350 1.340 1.350 1.290 1.380 872,000 1,166,490 1.3377 1.153 1.144 1.153 1.101 1.178 1,021,369 1.1421 0.75%
2019-05-07 0 1.340 1.330 1.340 1.280 1.340 993,000 1,294,530 1.3037 1.144 1.135 1.144 1.093 1.144 1,163,095 1.1130 0.75%
2019-05-06 0 1.330 1.330 1.340 1.270 1.350 986,000 1,288,240 1.3065 1.135 1.135 1.144 1.084 1.153 1,154,896 1.1155 0.00%
2019-05-03 0 1.330 1.320 1.340 1.290 1.430 2,034,000 2,727,340 1.3409 1.135 1.127 1.144 1.101 1.221 2,382,413 1.1448 -6.99%
2019-05-02 0 1.430 1.380 1.420 1.390 1.470 878,000 1,261,340 1.4366 1.221 1.178 1.212 1.187 1.255 1,028,397 1.2265 -0.69%
2019-04-30 0 1.440 1.430 1.440 1.250 1.480 2,124,000 2,881,230 1.3565 1.229 1.221 1.229 1.067 1.264 2,487,829 1.1581 5.88%
2019-04-29 0 1.360 1.360 1.380 1.360 1.390 925,000 1,276,510 1.3800 1.161 1.161 1.178 1.161 1.187 1,083,447 1.1782 -2.16%
2019-04-26 0 1.390 1.360 1.390 1.360 1.420 1,011,000 1,396,330 1.3811 1.187 1.161 1.187 1.161 1.212 1,184,179 1.1792 -1.42%
2019-04-25 0 1.410 1.370 1.410 1.360 1.410 901,000 1,240,760 1.3771 1.204 1.170 1.204 1.161 1.204 1,055,336 1.1757 1.44%
2019-04-24 0 1.390 1.380 1.390 1.380 1.420 923,000 1,294,100 1.4021 1.187 1.178 1.187 1.178 1.212 1,081,105 1.1970 -1.42%
2019-04-23 0 1.410 1.370 1.390 1.370 1.440 1,269,000 1,779,510 1.4023 1.204 1.170 1.187 1.170 1.229 1,486,373 1.1972 -3.42%
2019-04-18 0 1.460 1.430 1.460 1.440 1.460 838,000 1,213,710 1.4483 1.246 1.221 1.246 1.229 1.246 981,545 1.2365 0.00%
2019-04-17 0 1.460 1.440 1.460 1.430 1.460 844,000 1,222,900 1.4489 1.246 1.229 1.246 1.221 1.246 988,573 1.2370 0.00%
2019-04-16 0 1.460 1.450 1.460 1.430 1.470 914,000 1,326,810 1.4517 1.246 1.238 1.246 1.221 1.255 1,070,563 1.2394 0.00%
2019-04-15 0 1.460 1.440 1.460 1.440 1.470 893,000 1,297,460 1.4529 1.246 1.229 1.246 1.229 1.255 1,045,966 1.2404 0.00%
2019-04-12 0 1.460 1.440 1.460 1.440 1.480 941,000 1,370,050 1.4560 1.246 1.229 1.246 1.229 1.264 1,102,188 1.2430 -1.35%
2019-04-11 0 1.480 1.460 1.480 1.440 1.480 859,000 1,261,090 1.4681 1.264 1.246 1.264 1.229 1.264 1,006,142 1.2534 2.07%
2019-04-10 0 1.450 1.440 1.450 1.430 1.460 791,000 1,141,110 1.4426 1.238 1.229 1.238 1.221 1.246 926,494 1.2316 0.00%
2019-04-09 0 1.450 1.430 1.450 1.430 1.470 906,132 1,308,391 1.4439 1.238 1.221 1.238 1.221 1.255 1,061,347 1.2328 0.00%
2019-04-08 0 1.450 1.430 1.460 1.440 1.480 885,000 1,295,210 1.4635 1.238 1.221 1.246 1.229 1.264 1,036,596 1.2495 -1.36%
2019-04-04 0 1.470 1.450 1.470 1.440 1.490 863,000 1,261,580 1.4619 1.255 1.238 1.255 1.229 1.272 1,010,827 1.2481 1.38%
2019-04-03 0 1.450 1.450 1.460 1.440 1.470 1,032,000 1,498,610 1.4521 1.238 1.238 1.246 1.229 1.255 1,208,776 1.2398 -0.68%
2019-04-02 0 1.460 1.440 1.460 1.450 1.470 842,000 1,227,980 1.4584 1.246 1.229 1.246 1.238 1.255 986,230 1.2451 0.00%
2019-04-01 0 1.460 1.450 1.460 1.440 1.480 859,000 1,255,480 1.4616 1.246 1.238 1.246 1.229 1.264 1,006,142 1.2478 -0.68%
2019-03-29 0 1.470 1.450 1.470 1.400 1.480 969,000 1,416,870 1.4622 1.255 1.238 1.255 1.195 1.264 1,134,984 1.2484 0.00%
2019-03-28 0 1.470 1.450 1.470 1.450 1.480 853,000 1,256,470 1.4730 1.255 1.238 1.255 1.238 1.264 999,114 1.2576 -0.68%
2019-03-27 0 1.480 1.450 1.480 1.450 1.480 963,000 1,419,250 1.4738 1.264 1.238 1.264 1.238 1.264 1,127,957 1.2582 0.00%
2019-03-26 0 1.480 1.450 1.480 1.450 1.480 811,000 1,197,590 1.4767 1.264 1.238 1.264 1.238 1.264 949,920 1.2607 0.00%
2019-03-25 0 1.480 1.460 1.480 1.460 1.500 878,000 1,302,500 1.4835 1.264 1.246 1.264 1.246 1.281 1,028,397 1.2665 -0.67%
2019-03-22 0 1.490 1.470 1.490 1.450 1.490 901,000 1,329,150 1.4752 1.272 1.255 1.272 1.238 1.272 1,055,336 1.2595 1.36%
2019-03-21 0 1.470 1.460 1.470 1.450 1.480 889,000 1,300,520 1.4629 1.255 1.246 1.255 1.238 1.264 1,041,281 1.2490 -0.68%
2019-03-20 0 1.480 1.450 1.480 1.450 1.490 873,000 1,284,310 1.4711 1.264 1.238 1.264 1.238 1.272 1,022,540 1.2560 0.00%
2019-03-19 0 1.480 1.460 1.480 1.450 1.490 860,000 1,261,160 1.4665 1.264 1.246 1.264 1.238 1.272 1,007,313 1.2520 0.00%
2019-03-18 0 1.480 1.460 1.470 1.380 1.510 1,099,000 1,618,690 1.4729 1.264 1.246 1.255 1.178 1.289 1,287,253 1.2575 -1.33%
2019-03-15 0 1.500 1.480 1.500 1.480 1.540 866,000 1,302,420 1.5039 1.281 1.264 1.281 1.264 1.315 1,014,341 1.2840 -1.32%
2019-03-14 0 1.520 1.480 1.520 1.470 1.530 906,000 1,360,340 1.5015 1.298 1.264 1.298 1.255 1.306 1,061,193 1.2819 0.00%
2019-03-13 0 1.520 1.510 1.520 1.520 1.590 917,000 1,419,820 1.5483 1.298 1.289 1.298 1.298 1.357 1,074,077 1.3219 -3.80%
2019-03-12 0 1.580 1.550 1.580 1.540 1.590 5,682,000 8,965,480 1.5779 1.349 1.323 1.349 1.315 1.357 6,655,295 1.3471 0.64%
2019-03-11 0 1.570 1.550 1.580 1.470 1.580 2,369,000 3,550,840 1.4989 1.340 1.323 1.349 1.255 1.349 2,774,797 1.2797 4.67%
2019-03-08 0 1.500 1.500 1.530 1.500 1.560 838,000 1,284,280 1.5326 1.281 1.281 1.306 1.281 1.332 981,545 1.3084 -3.85%
2019-03-07 0 1.560 1.550 1.560 1.540 1.590 959,000 1,502,150 1.5664 1.332 1.323 1.332 1.315 1.357 1,123,271 1.3373 -0.64%
2019-03-06 0 1.570 1.550 1.580 1.530 1.600 948,000 1,483,940 1.5653 1.340 1.323 1.349 1.306 1.366 1,110,387 1.3364 1.29%
2019-03-05 0 1.550 1.550 1.560 1.550 1.570 828,000 1,287,350 1.5548 1.323 1.323 1.332 1.323 1.340 969,832 1.3274 -1.27%
2019-03-04 0 1.570 1.550 1.570 1.520 1.570 833,000 1,295,980 1.5558 1.340 1.323 1.340 1.298 1.340 975,688 1.3283 1.29%
2019-03-01 0 1.550 1.520 1.550 1.490 1.560 855,000 1,307,020 1.5287 1.323 1.298 1.323 1.272 1.332 1,001,457 1.3051 0.65%
2019-02-28 0 1.540 1.520 1.540 1.450 1.560 1,210,000 1,806,690 1.4931 1.315 1.298 1.315 1.238 1.332 1,417,266 1.2748 3.36%
2019-02-27 0 1.490 1.450 1.490 1.430 1.490 866,000 1,268,770 1.4651 1.272 1.238 1.272 1.221 1.272 1,014,341 1.2508 2.05%
2019-02-26 0 1.460 1.450 1.470 1.450 1.500 925,000 1,365,260 1.4760 1.246 1.238 1.255 1.238 1.281 1,083,447 1.2601 -2.01%
2019-02-25 0 1.490 1.470 1.510 1.470 1.520 914,000 1,365,160 1.4936 1.272 1.255 1.289 1.255 1.298 1,070,563 1.2752 -1.32%
2019-02-22 0 1.510 1.490 1.510 1.480 1.530 938,000 1,401,710 1.4944 1.289 1.272 1.289 1.264 1.306 1,098,674 1.2758 -0.66%
2019-02-21 0 1.520 1.500 1.520 1.490 1.530 872,000 1,318,200 1.5117 1.298 1.281 1.298 1.272 1.306 1,021,369 1.2906 -0.65%
2019-02-20 0 1.530 1.510 1.530 1.470 1.530 824,000 1,242,350 1.5077 1.306 1.289 1.306 1.255 1.306 965,147 1.2872 1.32%
2019-02-19 0 1.510 1.480 1.510 1.480 1.530 833,000 1,246,720 1.4967 1.289 1.264 1.289 1.264 1.306 975,688 1.2778 -0.66%
2019-02-18 0 1.520 1.500 1.520 1.490 1.530 877,000 1,327,720 1.5139 1.298 1.281 1.298 1.272 1.306 1,027,225 1.2925 0.66%
2019-02-15 0 1.510 1.490 1.510 1.500 1.540 786,000 1,197,260 1.5232 1.289 1.272 1.289 1.281 1.315 920,637 1.3005 -0.66%
2019-02-14 0 1.520 1.510 1.520 1.500 1.540 843,000 1,277,600 1.5155 1.298 1.289 1.298 1.281 1.315 987,401 1.2939 -1.30%
2019-02-13 0 1.540 1.500 1.540 1.480 1.540 852,000 1,290,100 1.5142 1.315 1.281 1.315 1.264 1.315 997,943 1.2928 1.32%
2019-02-12 0 1.520 1.490 1.520 1.480 1.520 899,000 1,349,000 1.5006 1.298 1.272 1.298 1.264 1.298 1,052,994 1.2811 0.66%
2019-02-11 0 1.510 1.470 1.510 1.470 1.510 855,000 1,261,190 1.4751 1.289 1.255 1.289 1.255 1.289 1,001,457 1.2594 0.67%
2019-02-08 0 1.500 1.460 1.500 1.460 1.510 809,000 1,198,810 1.4818 1.281 1.246 1.281 1.246 1.289 947,577 1.2651 -1.32%
2019-02-04 0 1.520 1.480 1.520 1.460 1.530 402,000 604,770 1.5044 1.298 1.264 1.298 1.246 1.306 470,860 1.2844 0.66%
2019-02-01 0 1.510 1.470 1.510 1.470 1.540 823,000 1,235,490 1.5012 1.289 1.255 1.289 1.255 1.315 963,975 1.2817 0.00%
2019-01-31 0 1.510 1.460 1.510 1.430 1.510 721,000 1,041,470 1.4445 1.289 1.246 1.289 1.221 1.289 844,503 1.2332 4.14%
2019-01-30 0 1.450 1.440 1.450 1.450 1.470 785,000 1,141,110 1.4536 1.238 1.229 1.238 1.238 1.255 919,466 1.2411 -1.36%
2019-01-29 0 1.470 1.440 1.470 1.420 1.490 843,000 1,231,610 1.4610 1.255 1.229 1.255 1.212 1.272 987,401 1.2473 -1.34%
2019-01-28 0 1.490 1.480 1.490 1.480 1.510 954,000 1,418,580 1.4870 1.272 1.264 1.272 1.264 1.289 1,117,415 1.2695 -1.32%
2019-01-25 0 1.510 1.480 1.510 1.440 1.520 873,000 1,305,880 1.4959 1.289 1.264 1.289 1.229 1.298 1,022,540 1.2771 2.72%
2019-01-24 0 1.470 1.440 1.470 1.440 1.470 854,000 1,245,310 1.4582 1.255 1.229 1.255 1.229 1.255 1,000,285 1.2450 0.00%
2019-01-23 0 1.470 1.450 1.480 1.430 1.480 955,000 1,387,890 1.4533 1.255 1.238 1.264 1.221 1.264 1,118,586 1.2408 -1.34%
2019-01-22 0 1.490 1.460 1.490 1.460 1.560 953,000 1,423,150 1.4933 1.272 1.246 1.272 1.246 1.332 1,116,244 1.2749 -4.49%
2019-01-21 0 1.560 1.520 1.560 1.490 1.560 1,009,000 1,549,810 1.5360 1.332 1.298 1.332 1.272 1.332 1,181,836 1.3114 1.30%
2019-01-18 0 1.540 1.510 1.540 1.490 1.550 845,000 1,281,190 1.5162 1.315 1.289 1.315 1.272 1.323 989,744 1.2945 0.65%
2019-01-17 0 1.530 1.500 1.530 1.480 1.530 11,192,000 16,779,800 1.4993 1.306 1.281 1.306 1.264 1.306 13,109,127 1.2800 2.00%
2019-01-16 0 1.500 1.470 1.500 1.440 1.510 1,169,000 1,718,820 1.4703 1.281 1.255 1.281 1.229 1.289 1,369,243 1.2553 2.74%
2019-01-15 0 1.460 1.440 1.460 1.440 1.510 1,100,000 1,611,450 1.4650 1.246 1.229 1.246 1.229 1.289 1,288,424 1.2507 -0.68%
2019-01-14 0 1.470 1.450 1.470 1.440 1.470 817,000 1,192,540 1.4597 1.255 1.238 1.255 1.229 1.255 956,948 1.2462 0.00%
2019-01-11 0 1.470 1.430 1.470 1.430 1.480 1,073,000 1,552,540 1.4469 1.255 1.221 1.255 1.221 1.264 1,256,799 1.2353 1.38%
2019-01-10 0 1.450 1.430 1.460 1.410 1.460 1,115,000 1,601,100 1.4360 1.238 1.221 1.246 1.204 1.246 1,305,993 1.2260 0.69%
2019-01-09 0 1.440 1.430 1.440 1.430 1.490 985,000 1,432,300 1.4541 1.229 1.221 1.229 1.221 1.272 1,153,725 1.2415 -2.04%
2019-01-08 0 1.470 1.450 1.470 1.450 1.500 914,000 1,347,660 1.4745 1.255 1.238 1.255 1.238 1.281 1,070,563 1.2588 -2.00%
2019-01-07 0 1.500 1.470 1.480 1.470 1.590 1,154,000 1,767,820 1.5319 1.281 1.255 1.264 1.255 1.357 1,351,674 1.3079 -7.41%
2019-01-04 0 1.620 1.570 1.620 1.520 1.620 984,000 1,534,390 1.5593 1.383 1.340 1.383 1.298 1.383 1,152,554 1.3313 0.62%
2019-01-03 0 1.610 1.570 1.610 1.580 1.660 896,000 1,446,840 1.6148 1.375 1.340 1.375 1.349 1.417 1,049,480 1.3786 -3.01%
2019-01-02 0 1.660 1.590 1.660 1.540 1.700 902,000 1,453,410 1.6113 1.417 1.357 1.417 1.315 1.451 1,056,508 1.3757 -5.14%
2018-12-31 0 1.750 1.730 1.780 1.430 1.790 3,011,000 4,853,440 1.6119 1.494 1.477 1.520 1.221 1.528 3,526,768 1.3762 19.86%
2018-12-28 0 1.460 1.430 1.460 1.410 1.460 1,418,000 2,037,400 1.4368 1.246 1.221 1.246 1.204 1.246 1,660,896 1.2267 0.69%
2018-12-27 0 1.450 1.430 1.460 1.420 1.460 1,311,000 1,882,280 1.4358 1.238 1.221 1.246 1.212 1.246 1,535,567 1.2258 0.00%
2018-12-24 0 1.450 1.430 1.460 1.400 1.460 726,000 1,042,280 1.4356 1.238 1.221 1.246 1.195 1.246 850,360 1.2257 -0.68%
2018-12-21 0 1.460 1.420 1.460 1.420 1.470 942,000 1,361,470 1.4453 1.246 1.212 1.246 1.212 1.255 1,103,359 1.2339 0.00%
2018-12-20 0 1.460 1.430 1.490 1.420 1.500 963,000 1,414,670 1.4690 1.246 1.221 1.272 1.212 1.281 1,127,957 1.2542 -3.95%
2018-12-19 0 1.520 1.490 1.520 1.380 1.520 2,070,000 2,969,920 1.4347 1.298 1.272 1.298 1.178 1.298 2,424,579 1.2249 6.29%
2018-12-18 0 1.430 1.430 1.450 1.390 1.490 1,642,000 2,334,620 1.4218 1.221 1.221 1.238 1.187 1.272 1,923,265 1.2139 -2.72%
2018-12-17 0 1.470 1.480 1.490 1.440 1.530 1,078,000 1,582,880 1.4683 1.255 1.264 1.272 1.229 1.306 1,262,655 1.2536 -3.29%
2018-12-14 0 1.520 1.480 1.520 1.480 1.590 1,217,000 1,872,310 1.5385 1.298 1.264 1.298 1.264 1.357 1,425,465 1.3135 -1.30%
2018-12-13 0 1.540 1.520 1.550 1.490 1.550 886,000 1,362,490 1.5378 1.315 1.298 1.323 1.272 1.323 1,037,767 1.3129 1.32%
2018-12-12 0 1.520 1.500 1.520 1.470 1.530 888,000 1,338,640 1.5075 1.298 1.281 1.298 1.255 1.306 1,040,109 1.2870 0.66%
2018-12-11 0 1.510 1.480 1.510 1.430 1.520 908,000 1,342,600 1.4786 1.289 1.264 1.289 1.221 1.298 1,063,535 1.2624 3.42%
2018-12-10 0 1.460 1.470 1.570 1.410 1.470 1,020,000 1,467,400 1.4386 1.246 1.255 1.340 1.204 1.255 1,194,720 1.2282 0.00%
2018-12-07 0 1.460 1.420 1.460 1.400 1.460 1,192,000 1,697,390 1.4240 1.246 1.212 1.246 1.195 1.246 1,396,183 1.2157 0.00%
2018-12-06 0 1.460 1.420 1.460 1.390 1.460 1,046,000 1,486,350 1.4210 1.246 1.212 1.246 1.187 1.246 1,225,174 1.2132 2.82%
2018-12-05 0 1.420 1.420 1.430 1.410 1.450 1,104,000 1,582,060 1.4330 1.212 1.212 1.221 1.204 1.238 1,293,109 1.2235 -2.74%
2018-12-04 0 1.460 1.430 1.460 1.400 1.460 971,000 1,395,830 1.4375 1.246 1.221 1.246 1.195 1.246 1,137,327 1.2273 0.00%
2018-12-03 0 1.460 1.410 1.460 1.380 1.480 1,160,000 1,673,100 1.4423 1.246 1.204 1.246 1.178 1.264 1,358,702 1.2314 2.10%
2018-11-30 0 1.430 1.460 1.490 1.250 1.480 4,959,000 6,881,730 1.3877 1.221 1.246 1.272 1.067 1.264 5,808,449 1.1848 -2.05%
2018-11-29 0 1.460 1.420 1.460 1.430 1.460 931,000 1,345,230 1.4449 1.246 1.212 1.246 1.221 1.246 1,090,475 1.2336 -0.68%
2018-11-28 0 1.470 1.440 1.470 1.440 1.470 945,000 1,371,160 1.4510 1.255 1.229 1.255 1.229 1.255 1,106,873 1.2388 0.00%
2018-11-27 0 1.470 1.440 1.470 1.440 1.470 956,000 1,386,540 1.4504 1.255 1.229 1.255 1.229 1.255 1,119,757 1.2383 0.00%
2018-11-26 0 1.470 1.460 1.470 1.430 1.470 1,255,000 1,816,100 1.4471 1.255 1.246 1.255 1.221 1.255 1,469,975 1.2355 0.00%
2018-11-23 0 1.470 1.430 1.470 1.420 1.480 1,363,000 1,969,310 1.4448 1.255 1.221 1.255 1.212 1.264 1,596,474 1.2335 0.00%
2018-11-22 0 1.470 1.440 1.470 1.440 1.490 996,000 1,454,150 1.4600 1.255 1.229 1.255 1.229 1.272 1,166,609 1.2465 -0.68%
2018-11-21 0 1.480 1.440 1.480 1.430 1.490 959,000 1,396,180 1.4559 1.264 1.229 1.264 1.221 1.272 1,123,271 1.2430 0.00%
2018-11-20 0 1.480 1.470 1.480 1.410 1.480 1,122,000 1,612,170 1.4369 1.264 1.255 1.264 1.204 1.264 1,314,192 1.2267 0.68%
2018-11-19 0 1.470 1.440 1.470 1.440 1.480 933,000 1,367,610 1.4658 1.255 1.229 1.255 1.229 1.264 1,092,818 1.2515 0.00%
2018-11-16 0 1.470 1.430 1.470 1.430 1.470 900,000 1,310,280 1.4559 1.255 1.221 1.255 1.221 1.255 1,054,165 1.2430 0.00%
2018-11-15 0 1.470 1.460 1.480 1.390 1.500 2,198,000 3,145,920 1.4313 1.255 1.246 1.264 1.187 1.281 2,574,505 1.2220 0.00%
2018-11-14 0 1.470 1.440 1.470 1.440 1.490 934,000 1,358,380 1.4544 1.255 1.229 1.255 1.229 1.272 1,093,989 1.2417 -0.68%
2018-11-13 0 1.480 1.450 1.480 1.430 1.480 929,000 1,353,340 1.4568 1.264 1.238 1.264 1.221 1.264 1,088,133 1.2437 0.00%
2018-11-12 0 1.480 1.470 1.490 1.410 1.520 1,379,000 1,992,730 1.4451 1.264 1.255 1.272 1.204 1.298 1,615,215 1.2337 -0.67%
2018-11-09 0 1.490 1.460 1.490 1.460 1.540 1,034,000 1,537,880 1.4873 1.272 1.246 1.272 1.246 1.315 1,211,118 1.2698 -2.61%
2018-11-08 0 1.530 1.490 1.530 1.480 1.560 1,001,000 1,508,830 1.5073 1.306 1.272 1.306 1.264 1.332 1,172,466 1.2869 0.00%
2018-11-07 0 1.530 1.510 1.530 1.520 1.630 1,044,000 1,640,930 1.5718 1.306 1.289 1.306 1.298 1.392 1,222,831 1.3419 -4.97%
2018-11-06 0 1.610 1.580 1.610 1.540 1.630 1,175,000 1,838,820 1.5650 1.375 1.349 1.375 1.315 1.392 1,376,271 1.3361 -1.23%
2018-11-05 0 1.630 1.600 1.630 1.590 1.650 858,000 1,380,240 1.6087 1.392 1.366 1.392 1.357 1.409 1,004,971 1.3734 -2.98%
2018-11-02 0 1.680 1.640 1.680 1.560 1.690 1,102,000 1,778,580 1.6140 1.434 1.400 1.434 1.332 1.443 1,290,766 1.3779 4.35%
2018-11-01 0 1.610 1.580 1.610 1.580 1.700 906,000 1,465,730 1.6178 1.375 1.349 1.375 1.349 1.451 1,061,193 1.3812 -2.42%
2018-10-31 0 1.650 1.600 1.650 1.590 1.670 895,000 1,459,830 1.6311 1.409 1.366 1.409 1.357 1.426 1,048,309 1.3926 2.48%
2018-10-30 0 1.610 1.550 1.620 1.470 1.610 1,886,000 2,907,530 1.5416 1.375 1.323 1.383 1.255 1.375 2,209,061 1.3162 3.87%
2018-10-29 0 1.550 1.580 1.600 1.430 1.600 998,000 1,457,910 1.4608 1.323 1.349 1.366 1.221 1.366 1,168,952 1.2472 6.90%
2018-10-26 0 1.450 1.450 1.470 1.440 1.510 1,142,000 1,673,940 1.4658 1.238 1.238 1.255 1.229 1.289 1,337,618 1.2514 -3.97%
2018-10-25 0 1.510 1.460 1.510 1.460 1.520 1,542,000 2,275,670 1.4758 1.289 1.246 1.289 1.246 1.298 1,806,136 1.2600 0.67%
2018-10-24 0 1.500 1.480 1.510 1.470 1.560 923,000 1,398,330 1.5150 1.281 1.264 1.289 1.255 1.332 1,081,105 1.2934 -1.32%
2018-10-23 0 1.520 1.510 1.520 1.460 1.530 898,000 1,346,870 1.4999 1.298 1.289 1.298 1.246 1.306 1,051,822 1.2805 1.33%
2018-10-22 0 1.500 1.490 1.500 1.490 1.550 924,000 1,391,290 1.5057 1.281 1.272 1.281 1.272 1.323 1,082,276 1.2855 -0.66%
2018-10-19 0 1.510 1.510 1.550 1.490 1.560 926,000 1,413,040 1.5260 1.289 1.289 1.323 1.272 1.332 1,084,619 1.3028 -2.58%
2018-10-18 0 1.550 1.490 1.560 1.470 1.580 1,217,000 1,817,140 1.4931 1.323 1.272 1.332 1.255 1.349 1,425,465 1.2748 1.31%
2018-10-16 0 1.530 1.510 1.530 1.510 1.620 875,000 1,354,380 1.5479 1.306 1.289 1.306 1.289 1.383 1,024,883 1.3215 -4.38%
2018-10-15 0 1.600 1.560 1.600 1.590 1.660 801,000 1,291,080 1.6118 1.366 1.332 1.366 1.357 1.417 938,207 1.3761 0.00%
2018-10-12 0 1.600 1.600 1.660 1.510 1.750 4,009,000 6,930,810 1.7288 1.366 1.366 1.417 1.289 1.494 4,695,719 1.4760 3.23%
2018-10-11 0 1.550 1.500 1.550 1.480 1.550 1,225,000 1,848,290 1.5088 1.323 1.281 1.323 1.264 1.323 1,434,836 1.2882 0.00%
2018-10-10 0 1.550 1.530 1.550 1.530 1.600 818,000 1,273,380 1.5567 1.323 1.306 1.323 1.306 1.366 958,119 1.3290 -1.27%
2018-10-09 0 1.570 1.540 1.570 1.520 1.630 868,000 1,349,250 1.5544 1.340 1.315 1.340 1.298 1.392 1,016,684 1.3271 -1.26%
2018-10-08 0 1.590 1.570 1.590 1.500 1.630 1,390,000 2,154,030 1.5497 1.357 1.340 1.357 1.281 1.392 1,628,099 1.3230 0.63%
2018-10-05 0 1.580 1.580 1.610 1.540 1.700 1,229,000 1,975,090 1.6071 1.349 1.349 1.375 1.315 1.451 1,439,521 1.3720 -7.60%
2018-10-04 0 1.710 1.680 1.710 1.690 1.780 842,000 1,466,040 1.7411 1.460 1.434 1.460 1.443 1.520 986,230 1.4865 -3.93%
2018-10-03 0 1.780 1.770 1.780 1.550 1.780 905,000 1,462,560 1.6161 1.520 1.511 1.520 1.323 1.520 1,060,021 1.3797 9.20%
2018-10-02 0 1.630 1.610 1.630 1.610 1.710 838,000 1,381,940 1.6491 1.392 1.375 1.392 1.375 1.460 981,545 1.4079 -5.78%
2018-09-28 0 1.730 1.690 1.740 1.670 1.750 1,020,000 1,723,870 1.6901 1.477 1.443 1.486 1.426 1.494 1,194,720 1.4429 0.58%
2018-09-27 0 1.720 1.690 1.720 1.680 1.800 856,000 1,472,360 1.7200 1.468 1.443 1.468 1.434 1.537 1,002,628 1.4685 3.61%
2018-09-26 0 1.660 1.660 1.690 1.660 1.780 921,000 1,553,610 1.6869 1.417 1.417 1.443 1.417 1.520 1,078,762 1.4402 -2.35%
2018-09-24 0 1.700 1.700 1.740 1.680 1.740 859,000 1,469,750 1.7110 1.451 1.451 1.486 1.434 1.486 1,006,142 1.4608 -2.30%
2018-09-21 0 1.740 1.700 1.740 1.700 1.760 854,000 1,476,680 1.7291 1.486 1.451 1.486 1.451 1.503 1,000,285 1.4763 0.58%
2018-09-20 0 1.730 1.710 1.740 1.710 1.760 856,000 1,492,950 1.7441 1.477 1.460 1.486 1.460 1.503 1,002,628 1.4890 -1.14%
2018-09-19 0 1.750 1.730 1.750 1.680 1.760 946,000 1,649,530 1.7437 1.494 1.477 1.494 1.434 1.503 1,108,045 1.4887 2.34%
2018-09-18 0 1.710 1.680 1.710 1.660 1.800 872,000 1,498,710 1.7187 1.460 1.434 1.460 1.417 1.537 1,021,369 1.4674 0.00%
2018-09-17 0 1.710 1.710 1.720 1.670 1.780 937,000 1,589,190 1.6960 1.460 1.460 1.468 1.426 1.520 1,097,503 1.4480 -0.58%
2018-09-14 0 1.720 1.670 1.720 1.660 1.760 888,000 1,524,350 1.7166 1.468 1.426 1.468 1.417 1.503 1,040,109 1.4656 1.18%
2018-09-13 0 1.700 1.680 1.720 1.590 1.720 1,187,000 1,964,070 1.6547 1.451 1.434 1.468 1.357 1.468 1,390,326 1.4127 0.00%
2018-09-12 0 1.700 1.680 1.730 1.640 1.840 1,123,000 1,967,430 1.7519 1.451 1.434 1.477 1.400 1.571 1,315,364 1.4957 -4.49%
2018-09-11 0 1.780 1.750 1.770 1.730 1.810 731,000 1,307,280 1.7883 1.520 1.494 1.511 1.477 1.545 856,216 1.5268 1.14%
2018-09-10 0 1.760 1.730 1.780 1.760 1.800 765,000 1,363,710 1.7826 1.503 1.477 1.520 1.503 1.537 896,040 1.5219 -1.12%
2018-09-07 0 1.780 1.730 1.780 1.720 1.790 866,000 1,530,380 1.7672 1.520 1.477 1.520 1.468 1.528 1,014,341 1.5087 2.30%
2018-09-06 0 1.740 1.740 1.770 1.740 1.850 756,000 1,363,340 1.8034 1.486 1.486 1.511 1.486 1.579 885,499 1.5396 -2.25%
2018-09-05 0 1.780 1.760 1.790 1.770 1.840 766,000 1,374,770 1.7947 1.520 1.503 1.528 1.511 1.571 897,212 1.5323 -2.73%
2018-09-04 0 1.830 1.780 1.840 1.760 1.840 648,000 1,173,400 1.8108 1.562 1.520 1.571 1.503 1.571 758,999 1.5460 2.81%
2018-09-03 0 1.780 1.770 1.810 1.770 1.900 789,000 1,420,600 1.8005 1.520 1.511 1.545 1.511 1.622 924,151 1.5372 -5.32%
2018-08-31 0 1.880 1.830 1.880 1.830 1.900 842,000 1,585,840 1.8834 1.605 1.562 1.605 1.562 1.622 986,230 1.6080 1.62%
2018-08-30 0 1.850 1.780 1.850 1.780 1.890 1,001,000 1,841,500 1.8397 1.579 1.520 1.579 1.520 1.614 1,172,466 1.5706 -0.54%
2018-08-29 0 1.860 1.850 1.870 1.840 1.890 824,000 1,543,280 1.8729 1.588 1.579 1.597 1.571 1.614 965,147 1.5990 1.09%
2018-08-28 0 1.840 1.840 1.880 1.840 1.890 704,000 1,320,870 1.8762 1.571 1.571 1.605 1.571 1.614 824,591 1.6018 -2.13%
2018-08-27 0 1.880 1.840 1.890 1.880 1.900 681,000 1,286,910 1.8897 1.605 1.571 1.614 1.605 1.622 797,652 1.6134 -0.53%
2018-08-24 0 1.890 1.880 1.890 1.840 1.890 636,000 1,195,750 1.8801 1.614 1.605 1.614 1.571 1.614 744,943 1.6052 0.00%
2018-08-23 0 1.890 1.850 1.890 1.830 1.890 791,000 1,475,090 1.8648 1.614 1.579 1.614 1.562 1.614 926,494 1.5921 0.53%
2018-08-22 0 1.880 1.830 1.880 1.830 1.900 727,000 1,366,460 1.8796 1.605 1.562 1.605 1.562 1.622 851,531 1.6047 0.00%
2018-08-21 0 1.880 1.840 1.880 1.800 1.900 697,000 1,307,920 1.8765 1.605 1.571 1.605 1.537 1.622 816,392 1.6021 1.62%
2018-08-20 0 1.850 1.800 1.850 1.800 1.850 683,000 1,261,660 1.8472 1.579 1.537 1.579 1.537 1.579 799,994 1.5771 0.00%
2018-08-17 0 1.850 1.800 1.860 1.770 1.860 685,000 1,259,870 1.8392 1.579 1.537 1.588 1.511 1.588 802,337 1.5703 1.65%
2018-08-16 0 1.820 1.800 1.830 1.780 1.830 744,000 1,357,980 1.8252 1.554 1.537 1.562 1.520 1.562 871,443 1.5583 -0.55%
2018-08-15 0 1.830 1.790 1.850 1.730 1.870 1,015,000 1,847,080 1.8198 1.562 1.528 1.579 1.477 1.597 1,188,864 1.5537 -1.08%
2018-08-14 0 1.850 1.820 1.850 1.820 1.890 667,000 1,235,170 1.8518 1.579 1.554 1.579 1.554 1.614 781,253 1.5810 -2.12%
2018-08-13 0 1.890 1.820 1.890 1.820 1.890 769,000 1,419,370 1.8457 1.614 1.554 1.614 1.554 1.614 900,725 1.5758 0.53%
2018-08-10 0 1.880 1.860 1.880 1.800 1.910 826,000 1,533,860 1.8570 1.605 1.588 1.605 1.537 1.631 967,489 1.5854 0.53%
2018-08-09 0 1.870 1.830 1.870 1.800 1.900 661,000 1,242,130 1.8792 1.597 1.562 1.597 1.537 1.622 774,226 1.6044 -0.53%
2018-08-08 0 1.880 1.830 1.850 1.780 1.910 396,000 735,490 1.8573 1.605 1.562 1.579 1.520 1.631 463,833 1.5857 4.44%
2018-08-07 0 1.800 1.780 1.800 1.760 1.830 682,000 1,230,990 1.8050 1.537 1.520 1.537 1.503 1.562 798,823 1.5410 1.69%
2018-08-06 0 1.770 1.760 1.790 1.760 1.850 842,000 1,522,600 1.8083 1.511 1.503 1.528 1.503 1.579 986,230 1.5439 -1.67%
2018-08-03 0 1.800 1.760 1.810 1.760 1.850 718,000 1,296,150 1.8052 1.537 1.503 1.545 1.503 1.579 840,989 1.5412 -1.10%
2018-08-02 0 1.820 1.790 1.840 1.780 1.850 731,000 1,330,090 1.8195 1.554 1.528 1.571 1.520 1.579 856,216 1.5535 -1.09%
2018-08-01 0 1.840 1.830 1.870 1.840 1.950 748,000 1,397,580 1.8684 1.571 1.562 1.597 1.571 1.665 876,128 1.5952 -2.13%
2018-07-31 0 1.880 1.860 1.880 1.840 1.890 698,000 1,309,920 1.8767 1.605 1.588 1.605 1.571 1.614 817,564 1.6022 0.00%
2018-07-30 0 1.880 1.860 1.880 1.860 1.950 446,000 839,420 1.8821 1.605 1.588 1.605 1.588 1.665 522,397 1.6069 -1.57%
2018-07-27 0 1.910 1.870 1.910 1.870 1.950 439,000 850,450 1.9372 1.631 1.597 1.631 1.597 1.665 514,198 1.6539 1.06%
2018-07-26 0 1.890 1.860 1.890 1.830 1.960 521,000 1,012,220 1.9428 1.614 1.588 1.614 1.562 1.673 610,244 1.6587 -0.53%
2018-07-25 0 1.900 1.880 1.900 1.860 1.930 522,000 996,800 1.9096 1.622 1.605 1.622 1.588 1.648 611,416 1.6303 -1.04%
2018-07-24 0 1.920 1.900 1.920 1.820 1.920 920,000 1,718,740 1.8682 1.639 1.622 1.639 1.554 1.639 1,077,591 1.5950 2.67%
2018-07-23 0 1.870 1.810 1.870 1.730 1.890 749,000 1,376,040 1.8372 1.597 1.545 1.597 1.477 1.614 877,300 1.5685 -2.09%
2018-07-20 0 1.910 1.890 1.910 1.890 1.920 4,462,000 8,478,050 1.9001 1.631 1.614 1.631 1.614 1.639 5,226,316 1.6222 -1.04%
2018-07-19 0 1.930 1.910 1.940 1.910 1.950 383,000 743,250 1.9406 1.648 1.631 1.656 1.631 1.665 448,606 1.6568 -0.52%
2018-07-18 0 1.940 1.920 1.940 1.890 1.960 810,000 1,561,210 1.9274 1.656 1.639 1.656 1.614 1.673 948,748 1.6455 0.00%
2018-07-17 0 1.940 1.890 1.950 1.890 1.960 866,000 1,685,790 1.9466 1.656 1.614 1.665 1.614 1.673 1,014,341 1.6620 0.00%
2018-07-16 0 1.940 1.920 1.940 1.870 1.940 9,282,000 17,652,780 1.9018 1.656 1.639 1.656 1.597 1.656 10,871,955 1.6237 2.11%
2018-07-13 0 1.900 1.870 1.900 1.750 1.910 740,000 1,378,150 1.8624 1.622 1.597 1.622 1.494 1.631 866,758 1.5900 6.15%
2018-07-12 0 1.790 1.790 1.800 1.760 1.800 895,000 1,589,790 1.7763 1.528 1.528 1.537 1.503 1.537 1,048,309 1.5165 2.87%
2018-07-11 0 1.740 1.710 1.760 1.690 1.760 871,000 1,508,240 1.7316 1.486 1.460 1.503 1.443 1.503 1,020,197 1.4784 -0.57%
2018-07-10 0 1.750 1.750 1.770 1.720 1.770 939,000 1,641,620 1.7483 1.494 1.494 1.511 1.468 1.511 1,099,845 1.4926 -0.57%
2018-07-09 0 1.760 1.730 1.760 1.710 1.780 894,000 1,572,590 1.7590 1.503 1.477 1.503 1.460 1.520 1,047,137 1.5018 1.73%
2018-07-06 0 1.730 1.730 1.740 1.670 1.780 1,467,000 2,528,790 1.7238 1.477 1.477 1.486 1.426 1.520 1,718,289 1.4717 -3.35%
2018-07-05 0 1.790 1.780 1.790 1.780 1.870 911,000 1,655,790 1.8176 1.528 1.520 1.528 1.520 1.597 1,067,049 1.5517 -3.24%
2018-07-04 0 1.850 1.820 1.870 1.810 1.930 1,179,000 2,190,790 1.8582 1.579 1.554 1.597 1.545 1.648 1,380,956 1.5864 -2.12%
2018-07-03 0 1.890 1.880 1.920 1.860 1.960 979,000 1,865,580 1.9056 1.614 1.605 1.639 1.588 1.673 1,146,697 1.6269 -4.55%
2018-06-29 0 1.980 1.970 1.980 1.970 2.000 1,006,000 2,001,600 1.9897 1.690 1.682 1.690 1.682 1.708 1,178,322 1.6987 -1.00%
2018-06-28 0 2.000 1.930 2.000 1.930 2.000 841,000 1,657,990 1.9715 1.708 1.648 1.708 1.648 1.708 985,059 1.6831 0.00%
2018-06-27 0 2.000 1.990 2.000 1.950 2.030 991,000 1,967,050 1.9849 1.708 1.699 1.708 1.665 1.733 1,160,753 1.6946 -0.99%
2018-06-26 0 2.020 2.010 2.030 2.010 2.060 765,000 1,549,830 2.0259 1.725 1.716 1.733 1.716 1.759 896,040 1.7296 -0.98%
2018-06-25 0 2.040 2.040 2.050 2.010 2.080 802,000 1,649,500 2.0567 1.742 1.742 1.750 1.716 1.776 939,378 1.7559 0.00%
2018-06-22 0 2.040 2.010 2.050 1.980 2.060 786,000 1,599,890 2.0355 1.742 1.716 1.750 1.690 1.759 920,637 1.7378 2.00%
2018-06-21 0 2.000 2.000 2.040 1.980 2.070 731,000 1,489,890 2.0382 1.708 1.708 1.742 1.690 1.767 856,216 1.7401 -1.48%
2018-06-20 0 2.030 2.030 2.050 1.970 2.020 821,000 1,643,080 2.0013 1.733 1.733 1.750 1.682 1.725 961,633 1.7086 1.50%
2018-06-19 0 2.000 1.980 2.010 1.970 2.000 811,000 1,618,370 1.9955 1.708 1.690 1.716 1.682 1.708 949,920 1.7037 -0.99%
2018-06-15 0 2.020 2.010 2.020 2.020 2.110 869,000 1,801,090 2.0726 1.725 1.716 1.725 1.725 1.801 1,017,855 1.7695 -3.81%
2018-06-14 0 2.100 2.070 2.100 2.070 2.110 777,000 1,629,700 2.0974 1.793 1.767 1.793 1.767 1.801 910,096 1.7907 1.45%
2018-06-13 0 2.070 2.040 2.080 2.010 2.090 1,054,000 2,178,900 2.0673 1.767 1.742 1.776 1.716 1.784 1,234,544 1.7649 3.50%
2018-06-12 0 2.000 2.000 2.010 1.990 2.030 718,000 1,441,170 2.0072 1.708 1.708 1.716 1.699 1.733 840,989 1.7137 0.00%
2018-06-11 0 2.000 1.990 2.020 1.990 2.060 737,000 1,488,420 2.0196 1.708 1.699 1.725 1.699 1.759 863,244 1.7242 -1.48%
2018-06-08 0 2.030 2.010 2.030 1.990 2.110 709,000 1,443,440 2.0359 1.733 1.716 1.733 1.699 1.801 830,448 1.7381 0.50%
2018-06-07 0 2.020 2.020 2.070 2.020 2.090 744,000 1,534,700 2.0628 1.725 1.725 1.767 1.725 1.784 871,443 1.7611 -3.35%
2018-06-06 0 2.090 2.060 2.090 2.050 2.090 717,000 1,496,230 2.0868 1.784 1.759 1.784 1.750 1.784 839,818 1.7816 0.00%
2018-06-05 0 2.090 2.070 2.100 2.040 2.100 1,024,000 2,114,890 2.0653 1.784 1.767 1.793 1.742 1.793 1,199,405 1.7633 0.97%
2018-06-04 0 2.070 2.060 2.070 2.040 2.090 1,056,000 2,190,640 2.0745 1.767 1.759 1.767 1.742 1.784 1,236,887 1.7711 -0.48%
2018-06-01 0 2.080 2.030 2.090 2.000 2.080 1,120,000 2,262,820 2.0204 1.776 1.733 1.784 1.708 1.776 1,311,850 1.7249 1.96%
2018-05-31 0 2.040 2.000 2.040 1.980 2.070 1,062,000 2,169,820 2.0431 1.742 1.708 1.742 1.690 1.767 1,243,915 1.7443 2.00%
2018-05-30 0 2.000 1.990 2.000 1.960 2.010 1,063,000 2,114,710 1.9894 1.708 1.699 1.708 1.673 1.716 1,245,086 1.6984 0.50%
2018-05-29 0 1.990 1.970 1.990 1.970 2.000 1,136,000 2,250,460 1.9810 1.699 1.682 1.699 1.682 1.708 1,330,590 1.6913 0.51%
2018-05-28 0 1.980 1.980 2.010 1.970 2.020 1,160,000 2,312,690 1.9937 1.690 1.690 1.716 1.682 1.725 1,358,702 1.7021 -1.00%
2018-05-25 0 2.000 1.960 2.000 1.950 2.000 1,050,000 2,078,800 1.9798 1.708 1.673 1.708 1.665 1.708 1,229,859 1.6903 1.52%
2018-05-24 0 1.970 1.970 1.990 1.970 2.040 1,021,000 2,037,480 1.9956 1.682 1.682 1.699 1.682 1.742 1,195,892 1.7037 -4.37%
2018-05-23 0 2.060 2.060 2.070 2.020 2.070 1,088,000 2,232,500 2.0519 1.759 1.759 1.767 1.725 1.767 1,274,368 1.7518 0.00%
2018-05-21 0 2.060 2.030 2.060 1.960 2.140 1,059,000 2,176,730 2.0555 1.759 1.733 1.759 1.673 1.827 1,240,401 1.7549 4.57%
2018-05-18 0 1.970 1.970 1.980 1.960 2.010 1,299,000 2,581,950 1.9876 1.682 1.682 1.690 1.673 1.716 1,521,511 1.6970 2.07%
2018-05-17 0 1.930 1.930 1.970 1.930 1.990 1,214,000 2,401,420 1.9781 1.648 1.648 1.682 1.648 1.699 1,421,951 1.6888 -1.03%
2018-05-16 0 1.950 1.930 1.950 1.920 1.980 1,173,000 2,292,740 1.9546 1.665 1.648 1.665 1.639 1.690 1,373,928 1.6687 0.00%
2018-05-15 0 1.950 1.930 1.950 1.930 1.960 1,073,000 2,093,460 1.9510 1.665 1.648 1.665 1.648 1.673 1,256,799 1.6657 0.00%
2018-05-14 0 1.950 1.920 1.950 1.900 1.970 1,252,000 2,430,650 1.9414 1.665 1.639 1.665 1.622 1.682 1,466,461 1.6575 -1.52%
2018-05-11 0 1.980 1.950 1.980 1.950 1.990 1,056,000 2,082,460 1.9720 1.690 1.665 1.690 1.665 1.699 1,236,887 1.6836 1.54%
2018-05-10 0 1.950 1.950 1.960 1.900 1.960 1,152,000 2,240,220 1.9446 1.665 1.665 1.673 1.622 1.673 1,349,331 1.6602 2.09%
2018-05-09 0 1.910 1.910 1.940 1.860 1.990 1,064,000 2,079,920 1.9548 1.631 1.631 1.656 1.588 1.699 1,246,257 1.6689 1.60%
2018-05-08 0 1.880 1.870 1.900 1.870 1.980 1,036,000 1,984,880 1.9159 1.605 1.597 1.622 1.597 1.690 1,213,461 1.6357 -1.05%
2018-05-07 0 1.900 1.900 1.910 1.850 1.970 1,178,000 2,255,380 1.9146 1.622 1.622 1.631 1.579 1.682 1,379,785 1.6346 -3.06%
2018-05-04 0 1.960 1.900 1.980 1.910 1.990 775,000 1,525,800 1.9688 1.673 1.622 1.690 1.631 1.699 907,753 1.6809 -1.51%
2018-05-03 0 1.990 1.950 1.990 1.950 2.010 729,000 1,444,850 1.9820 1.699 1.665 1.699 1.665 1.716 853,874 1.6921 0.00%
2018-05-02 0 1.990 1.970 1.990 1.970 2.000 765,000 1,523,070 1.9909 1.699 1.682 1.699 1.682 1.708 896,040 1.6998 -0.50%
2018-04-30 0 2.000 2.000 2.010 1.940 2.000 821,000 1,630,710 1.9862 1.708 1.708 1.716 1.656 1.708 961,633 1.6958 -0.50%
2018-04-27 0 2.010 1.950 2.010 1.940 2.010 761,000 1,516,450 1.9927 1.716 1.665 1.716 1.656 1.716 891,355 1.7013 1.01%
2018-04-26 0 1.990 1.970 1.990 1.900 2.000 759,000 1,499,200 1.9752 1.699 1.682 1.699 1.622 1.708 889,012 1.6864 2.05%
2018-04-25 0 1.950 1.920 1.950 1.880 1.960 818,000 1,571,900 1.9216 1.665 1.639 1.665 1.605 1.673 958,119 1.6406 1.56%
2018-04-24 0 1.920 1.830 1.920 1.870 1.920 54,000 101,970 1.8883 1.639 1.562 1.639 1.597 1.639 63,250 1.6122 1.05%
2018-04-23 0 1.900 1.800 1.940 1.800 1.900 51,000 93,060 1.8247 1.622 1.537 1.656 1.537 1.622 59,736 1.5579 -3.06%
2018-04-20 0 1.960 1.870 1.960 - - 0 0 - 1.673 1.597 1.673 - - 0 - -0.51%
2018-04-19 0 1.970 1.870 1.970 1.870 1.970 15,000 28,720 1.9147 1.682 1.597 1.682 1.597 1.682 17,569 1.6347 1.55%
2018-04-18 0 1.940 1.860 1.950 1.860 1.940 49,000 92,100 1.8796 1.656 1.588 1.665 1.588 1.656 57,393 1.6047 -0.51%
2018-04-17 0 1.950 1.850 1.950 1.860 1.950 187,000 350,380 1.8737 1.665 1.579 1.665 1.588 1.665 219,032 1.5997 0.00%
2018-04-16 0 1.950 1.860 1.950 1.810 1.970 119,000 224,350 1.8853 1.665 1.588 1.665 1.545 1.682 139,384 1.6096 -0.51%
2018-04-13 0 1.960 1.850 1.970 1.960 1.960 2,000 3,920 1.9600 1.673 1.579 1.682 1.673 1.673 2,343 1.6734 3.16%
2018-04-12 0 1.900 1.900 1.970 1.900 1.970 127,000 248,520 1.9569 1.622 1.622 1.682 1.622 1.682 148,754 1.6707 -4.52%
2018-04-11 0 1.990 1.950 1.990 1.900 2.000 26,000 50,740 1.9515 1.699 1.665 1.699 1.622 1.708 30,454 1.6661 -1.00%
2018-04-10 0 2.010 1.950 2.030 1.950 2.010 9,000 17,780 1.9756 1.716 1.665 1.733 1.665 1.716 10,542 1.6866 1.52%
2018-04-09 0 1.980 1.930 1.980 1.930 1.980 2,000 3,910 1.9550 1.690 1.648 1.690 1.648 1.690 2,343 1.6691 0.00%
2018-04-06 0 1.980 1.810 1.980 1.970 1.980 52,000 102,640 1.9738 1.690 1.545 1.690 1.682 1.690 60,907 1.6852 0.51%
2018-04-04 0 1.970 1.930 1.970 1.920 1.990 40,000 77,650 1.9413 1.682 1.648 1.682 1.639 1.699 46,852 1.6574 0.51%
2018-04-03 0 1.960 1.960 1.980 1.910 2.020 43,000 84,020 1.9540 1.673 1.673 1.690 1.631 1.725 50,366 1.6682 -2.00%
2018-03-29 0 2.000 1.950 2.000 1.900 2.000 24,000 45,970 1.9154 1.708 1.665 1.708 1.622 1.708 28,111 1.6353 1.01%
2018-03-28 0 1.980 1.950 1.980 1.930 2.030 130,000 254,380 1.9568 1.690 1.665 1.690 1.648 1.733 152,268 1.6706 -1.49%
2018-03-27 0 2.010 1.970 2.020 1.930 2.070 127,000 249,350 1.9634 1.716 1.682 1.725 1.648 1.767 148,754 1.6763 -0.99%
2018-03-26 0 2.030 1.990 2.040 1.980 2.070 295,000 605,660 2.0531 1.733 1.699 1.742 1.690 1.767 345,532 1.7528 1.50%
2018-03-23 0 2.000 1.940 2.000 1.900 2.040 420,000 824,390 1.9628 1.708 1.656 1.708 1.622 1.742 491,944 1.6758 -0.99%
2018-03-22 0 2.020 1.960 2.020 1.920 2.060 437,000 855,140 1.9568 1.725 1.673 1.725 1.639 1.759 511,856 1.6707 0.50%
2018-03-21 0 2.010 1.980 2.010 1.980 2.030 67,000 134,090 2.0013 1.716 1.690 1.716 1.690 1.733 78,477 1.7087 -0.50%
2018-03-20 0 2.020 1.990 2.020 1.990 2.020 23,000 46,400 2.0174 1.725 1.699 1.725 1.699 1.725 26,940 1.7224 -0.49%
2018-03-19 0 2.030 1.960 2.030 1.930 2.040 48,000 97,090 2.0227 1.733 1.673 1.733 1.648 1.742 56,222 1.7269 0.00%
2018-03-16 0 2.030 1.920 2.030 1.900 2.090 298,000 586,160 1.9670 1.733 1.639 1.733 1.622 1.784 349,046 1.6793 0.00%
2018-03-15 0 2.030 1.920 2.030 1.910 2.040 553,000 1,086,530 1.9648 1.733 1.639 1.733 1.631 1.742 647,726 1.6775 2.53%
2018-03-14 0 1.980 1.930 1.980 1.950 2.040 36,000 71,640 1.9900 1.690 1.648 1.690 1.665 1.742 42,167 1.6990 0.00%
2018-03-13 0 1.980 1.970 2.000 1.970 2.140 690,000 1,379,130 1.9987 1.690 1.682 1.708 1.682 1.827 808,193 1.7064 -7.04%
2018-03-12 0 2.130 2.030 2.130 2.000 2.140 319,000 646,430 2.0264 1.819 1.733 1.819 1.708 1.827 373,643 1.7301 1.43%
2018-03-09 0 2.100 2.100 2.110 2.050 2.140 33,000 69,370 2.1021 1.793 1.793 1.801 1.750 1.827 38,653 1.7947 0.00%
2018-03-08 0 2.100 1.980 2.100 2.000 2.100 2,144,000 4,439,060 2.0705 1.793 1.690 1.793 1.708 1.793 2,511,255 1.7677 0.96%
2018-03-07 0 2.080 2.050 2.080 1.950 2.100 422,000 858,140 2.0335 1.776 1.750 1.776 1.665 1.793 494,286 1.7361 1.46%
2018-03-06 0 2.050 2.050 2.100 1.840 2.050 593,000 1,161,460 1.9586 1.750 1.750 1.793 1.571 1.750 694,578 1.6722 5.13%
2018-03-05 0 1.950 1.900 1.950 1.900 1.970 45,000 85,920 1.9093 1.665 1.622 1.665 1.622 1.682 52,708 1.6301 -1.52%
2018-03-02 0 1.980 1.940 1.980 1.930 1.980 2,000 3,910 1.9550 1.690 1.656 1.690 1.648 1.690 2,343 1.6691 0.51%
2018-03-01 0 1.970 1.910 1.970 1.930 1.990 7,000 13,620 1.9457 1.682 1.631 1.682 1.648 1.699 8,199 1.6612 -0.51%
2018-02-28 0 1.980 1.940 2.000 1.930 2.000 325,000 645,500 1.9862 1.690 1.656 1.708 1.648 1.708 380,671 1.6957 1.02%
2018-02-27 0 1.960 1.940 1.970 1.910 1.990 343,000 676,950 1.9736 1.673 1.656 1.682 1.631 1.699 401,754 1.6850 0.51%
2018-02-26 0 1.950 1.910 1.960 1.870 1.980 276,000 528,880 1.9162 1.665 1.631 1.673 1.597 1.690 323,277 1.6360 0.00%
2018-02-23 0 1.950 1.890 1.950 1.890 1.970 47,000 89,970 1.9143 1.665 1.614 1.665 1.614 1.682 55,051 1.6343 -1.02%
2018-02-22 0 1.970 1.940 1.970 1.940 1.990 29,000 57,350 1.9776 1.682 1.656 1.682 1.656 1.699 33,968 1.6884 -1.01%
2018-02-21 0 1.990 1.950 1.990 1.940 2.000 14,000 27,680 1.9771 1.699 1.665 1.699 1.656 1.708 16,398 1.6880 1.02%
2018-02-20 0 1.970 1.870 1.980 1.840 2.000 57,000 109,160 1.9151 1.682 1.597 1.690 1.571 1.708 66,764 1.6350 2.07%
2018-02-15 0 1.930 1.930 2.000 1.920 2.000 84,000 165,140 1.9660 1.648 1.648 1.708 1.639 1.708 98,389 1.6784 0.52%
2018-02-14 0 1.920 1.830 1.940 1.810 1.920 188,000 353,150 1.8785 1.639 1.562 1.656 1.545 1.639 220,203 1.6037 4.92%
2018-02-13 0 1.830 1.780 1.830 1.730 1.830 208,000 372,310 1.7900 1.562 1.520 1.562 1.477 1.562 243,629 1.5282 -0.54%
2018-02-12 0 1.840 1.700 1.840 1.620 1.840 2,312,000 3,904,200 1.6887 1.571 1.451 1.571 1.383 1.571 2,708,033 1.4417 0.00%
2018-02-09 0 1.840 1.790 1.860 1.780 2.090 3,701,000 6,862,510 1.8542 1.571 1.528 1.588 1.520 1.784 4,334,961 1.5831 -8.00%
2018-02-08 0 2.000 2.000 2.010 1.950 2.060 170,000 339,760 1.9986 1.708 1.708 1.716 1.665 1.759 199,120 1.7063 -2.44%
2018-02-07 0 2.050 2.000 2.060 2.000 2.060 27,000 54,250 2.0093 1.750 1.708 1.759 1.708 1.759 31,625 1.7154 0.00%
2018-02-06 0 2.050 2.010 2.050 2.000 2.130 309,000 627,740 2.0315 1.750 1.716 1.750 1.708 1.819 361,930 1.7344 -4.21%
2018-02-05 0 2.140 2.080 2.140 2.070 2.160 307,000 657,260 2.1409 1.827 1.776 1.827 1.767 1.844 359,587 1.8278 1.42%
2018-02-02 0 2.110 2.100 2.110 2.050 2.150 260,000 547,720 2.1066 1.801 1.793 1.801 1.750 1.836 304,537 1.7985 -0.47%
2018-02-01 0 2.120 2.050 2.120 2.110 2.130 3,000 6,360 2.1200 1.810 1.750 1.810 1.801 1.819 3,514 1.8100 -0.47%
2018-01-31 0 2.130 2.100 2.130 2.100 2.140 48,000 101,770 2.1202 1.819 1.793 1.819 1.793 1.827 56,222 1.8101 -0.93%
2018-01-30 0 2.150 2.140 2.150 2.140 2.150 528,000 1,129,960 2.1401 1.836 1.827 1.836 1.827 1.836 618,443 1.8271 0.00%
2018-01-29 0 2.150 2.100 2.150 2.130 2.170 93,000 199,160 2.1415 1.836 1.793 1.836 1.819 1.853 108,930 1.8283 -0.92%
2018-01-26 0 2.170 2.090 2.170 2.080 2.170 1,936,000 4,068,860 2.1017 1.853 1.784 1.853 1.776 1.853 2,267,626 1.7943 0.93%
2018-01-25 0 2.150 2.070 2.150 2.080 2.180 48,000 101,230 2.1090 1.836 1.767 1.836 1.776 1.861 56,222 1.8005 0.94%
2018-01-24 0 2.130 2.080 2.130 2.080 2.130 350,000 732,770 2.0936 1.819 1.776 1.819 1.776 1.819 409,953 1.7874 1.91%
2018-01-23 0 2.090 2.090 2.100 2.060 2.120 379,000 788,690 2.0810 1.784 1.784 1.793 1.759 1.810 443,921 1.7766 -0.48%
2018-01-22 0 2.100 2.080 2.100 2.070 2.150 128,000 271,560 2.1216 1.793 1.776 1.793 1.767 1.836 149,926 1.8113 -1.87%
2018-01-19 0 2.140 2.100 2.140 2.100 2.190 539,000 1,150,060 2.1337 1.827 1.793 1.827 1.793 1.870 631,328 1.8217 -1.38%
2018-01-18 0 2.170 2.120 2.180 2.060 2.280 556,000 1,202,770 2.1633 1.853 1.810 1.861 1.759 1.947 651,240 1.8469 3.83%
2018-01-17 0 2.090 2.090 2.100 2.090 2.130 104,000 218,890 2.1047 1.784 1.784 1.793 1.784 1.819 121,815 1.7969 -3.69%
2018-01-16 0 2.170 2.100 2.170 2.050 2.170 899,000 1,909,790 2.1243 1.853 1.793 1.853 1.750 1.853 1,052,994 1.8137 5.85%
2018-01-15 0 2.050 2.050 2.070 2.030 2.100 1,009,000 2,070,530 2.0521 1.750 1.750 1.767 1.733 1.793 1,181,836 1.7520 -2.38%
2018-01-12 0 2.100 2.050 2.100 2.050 2.120 2,303,000 4,789,950 2.0799 1.793 1.750 1.793 1.750 1.810 2,697,491 1.7757 0.96%
2018-01-11 0 2.080 2.060 2.080 2.050 2.100 68,000 141,180 2.0762 1.776 1.759 1.776 1.750 1.793 79,648 1.7725 1.46%
2018-01-10 0 2.050 2.050 2.090 2.050 2.110 174,000 364,560 2.0952 1.750 1.750 1.784 1.750 1.801 203,805 1.7888 0.49%
2018-01-09 0 2.040 2.040 2.100 2.040 2.100 175,000 361,050 2.0631 1.742 1.742 1.793 1.742 1.793 204,977 1.7614 -1.45%
2018-01-08 0 2.070 2.050 2.100 2.050 2.110 84,000 176,100 2.0964 1.767 1.750 1.793 1.750 1.801 98,389 1.7898 -0.48%
2018-01-05 0 2.080 2.050 2.080 2.040 2.120 566,000 1,173,290 2.0730 1.776 1.750 1.776 1.742 1.810 662,953 1.7698 0.97%
2018-01-04 0 2.060 2.050 2.060 2.040 2.140 410,000 842,390 2.0546 1.759 1.750 1.759 1.742 1.827 480,231 1.7541 -0.96%
2018-01-03 0 2.080 2.080 2.090 2.050 2.110 319,000 661,190 2.0727 1.776 1.776 1.784 1.750 1.801 373,643 1.7696 0.48%
2018-01-02 0 2.070 2.050 2.070 2.070 2.140 70,000 145,410 2.0773 1.767 1.750 1.767 1.767 1.827 81,991 1.7735 -0.96%
2017-12-29 0 2.090 2.080 2.090 2.070 2.160 211,000 443,610 2.1024 1.784 1.776 1.784 1.767 1.844 247,143 1.7950 0.00%
2017-12-28 0 2.090 2.070 2.090 2.060 2.200 795,000 1,712,980 2.1547 1.784 1.767 1.784 1.759 1.878 931,179 1.8396 -0.48%
2017-12-27 0 2.100 2.070 2.100 2.070 2.200 663,000 1,397,350 2.1076 1.793 1.767 1.793 1.767 1.878 776,568 1.7994 -2.78%
2017-12-22 0 2.160 2.160 2.170 2.040 2.210 892,000 1,892,180 2.1213 1.844 1.844 1.853 1.742 1.887 1,044,795 1.8111 -0.46%
2017-12-21 0 2.170 2.140 2.160 2.040 2.240 337,000 727,720 2.1594 1.853 1.827 1.844 1.742 1.912 394,726 1.8436 1.88%
2017-12-20 0 2.130 2.100 2.130 2.100 2.200 251,000 539,770 2.1505 1.819 1.793 1.819 1.793 1.878 293,995 1.8360 0.95%
2017-12-19 0 2.110 2.110 2.120 2.060 2.280 1,085,000 2,333,740 2.1509 1.801 1.801 1.810 1.759 1.947 1,270,854 1.8364 -2.76%
2017-12-18 0 2.170 2.140 2.170 2.110 2.280 365,000 783,830 2.1475 1.853 1.827 1.853 1.801 1.947 427,522 1.8334 -0.46%
2017-12-15 0 2.180 2.180 2.200 2.120 2.290 275,000 619,160 2.2515 1.861 1.861 1.878 1.810 1.955 322,106 1.9222 -0.91%
2017-12-14 0 2.200 2.180 2.210 2.070 2.270 416,000 913,850 2.1968 1.878 1.861 1.887 1.767 1.938 487,258 1.8755 1.38%
2017-12-13 0 2.170 2.170 2.180 2.100 2.250 1,668,000 3,642,910 2.1840 1.853 1.853 1.861 1.793 1.921 1,953,719 1.8646 -0.46%
2017-12-12 0 2.180 2.180 2.190 2.070 2.360 2,099,000 4,684,270 2.2317 1.861 1.861 1.870 1.767 2.015 2,458,547 1.9053 4.81%
2017-12-11 0 2.080 2.050 2.080 2.050 2.200 554,000 1,153,430 2.0820 1.776 1.750 1.776 1.750 1.878 648,897 1.7775 -0.95%
2017-12-08 0 2.100 2.100 2.120 2.010 2.300 1,562,000 3,292,020 2.1076 1.793 1.793 1.810 1.716 1.964 1,829,562 1.7993 -5.83%
2017-12-07 0 2.230 2.200 2.240 2.200 2.300 163,000 366,160 2.2464 1.904 1.878 1.912 1.878 1.964 190,921 1.9179 0.00%
2017-12-06 0 2.230 2.240 2.300 2.200 2.360 1,333,000 3,010,130 2.2582 1.904 1.912 1.964 1.878 2.015 1,561,335 1.9279 -6.30%
2017-12-05 0 2.380 2.350 2.380 2.320 2.420 787,000 1,849,477 2.3500 2.032 2.006 2.032 1.981 2.066 921,809 2.0064 -1.65%
2017-12-04 0 2.420 2.380 2.420 2.250 2.420 365,000 852,830 2.3365 2.066 2.032 2.066 1.921 2.066 427,522 1.9948 5.68%
2017-12-01 0 2.290 2.330 2.340 2.220 2.440 1,484,000 3,451,100 2.3255 1.955 1.989 1.998 1.895 2.083 1,738,201 1.9854 -6.53%
2017-11-30 0 2.450 2.430 2.450 2.240 2.460 686,000 1,633,430 2.3811 2.092 2.075 2.092 1.912 2.100 803,508 2.0329 4.26%
2017-11-29 0 2.350 2.310 2.350 2.250 2.360 52,000 119,660 2.3012 2.006 1.972 2.006 1.921 2.015 60,907 1.9646 0.43%
2017-11-28 0 2.340 2.310 2.340 2.200 2.350 76,000 172,760 2.2732 1.998 1.972 1.998 1.878 2.006 89,018 1.9407 1.30%
2017-11-27 0 2.310 2.320 2.340 2.250 2.410 994,000 2,299,120 2.3130 1.972 1.981 1.998 1.921 2.058 1,164,267 1.9747 -4.55%
2017-11-24 0 2.420 2.370 2.420 2.260 2.450 152,000 356,300 2.3441 2.066 2.023 2.066 1.929 2.092 178,037 2.0013 2.98%
2017-11-23 0 2.350 2.270 2.350 2.250 2.350 102,000 234,280 2.2969 2.006 1.938 2.006 1.921 2.006 119,472 1.9610 2.17%
2017-11-22 0 2.300 2.300 2.360 2.260 2.380 1,621,000 3,761,700 2.3206 1.964 1.964 2.015 1.929 2.032 1,898,668 1.9812 -2.95%
2017-11-21 0 2.370 2.370 2.390 2.300 2.400 252,000 596,460 2.3669 2.023 2.023 2.040 1.964 2.049 295,166 2.0208 -1.25%
2017-11-20 0 2.400 2.400 2.420 2.380 2.460 322,000 772,400 2.3988 2.049 2.049 2.066 2.032 2.100 377,157 2.0480 -2.44%
2017-11-17 0 2.460 2.360 2.460 2.360 2.460 813,000 1,972,170 2.4258 2.100 2.015 2.100 2.015 2.100 952,262 2.0710 0.82%
2017-11-16 0 2.440 2.420 2.440 2.390 2.460 611,000 1,485,200 2.4308 2.083 2.066 2.083 2.040 2.100 715,661 2.0753 -0.81%
2017-11-15 0 2.460 2.440 2.460 2.400 2.470 381,000 927,650 2.4348 2.100 2.083 2.100 2.049 2.109 446,263 2.0787 -1.20%
2017-11-14 0 2.490 2.440 2.490 2.380 2.500 652,000 1,585,700 2.4321 2.126 2.083 2.126 2.032 2.134 763,684 2.0764 1.63%
2017-11-13 0 2.450 2.400 2.450 2.390 2.520 902,000 2,198,470 2.4373 2.092 2.049 2.092 2.040 2.151 1,056,508 2.0809 -2.39%
2017-11-10 0 2.510 2.490 2.510 2.480 2.580 555,000 1,388,720 2.5022 2.143 2.126 2.143 2.117 2.203 650,068 2.1363 -1.95%
2017-11-09 0 2.560 2.530 2.570 2.480 2.660 2,673,000 6,936,730 2.5951 2.186 2.160 2.194 2.117 2.271 3,130,870 2.2156 4.49%
2017-11-08 0 2.450 2.450 2.460 2.330 2.480 1,371,000 3,331,580 2.4300 2.092 2.092 2.100 1.989 2.117 1,605,845 2.0747 3.81%
2017-11-07 0 2.360 2.360 2.390 2.350 2.420 237,000 564,090 2.3801 2.015 2.015 2.040 2.006 2.066 277,597 2.0320 -2.48%
2017-11-06 0 2.420 2.350 2.420 2.320 2.440 896,000 2,137,360 2.3854 2.066 2.006 2.066 1.981 2.083 1,049,480 2.0366 -0.82%
2017-11-03 0 2.440 2.360 2.440 2.260 2.440 564,000 1,320,880 2.3420 2.083 2.015 2.083 1.929 2.083 660,610 1.9995 6.55%
2017-11-02 0 2.290 2.270 2.300 2.240 2.290 644,000 1,467,390 2.2786 1.955 1.938 1.964 1.912 1.955 754,314 1.9453 -0.43%
2017-11-01 0 2.300 2.260 2.300 2.240 2.310 659,000 1,504,030 2.2823 1.964 1.929 1.964 1.912 1.972 771,883 1.9485 -0.43%
2017-10-31 0 2.310 2.280 2.350 2.250 2.350 454,000 1,036,240 2.2825 1.972 1.947 2.006 1.921 2.006 531,768 1.9487 1.32%
2017-10-30 0 2.280 2.250 2.290 2.220 2.290 310,000 702,660 2.2666 1.947 1.921 1.955 1.895 1.955 363,101 1.9352 -1.72%
2017-10-27 0 2.320 2.310 2.380 2.280 2.500 2,785,000 6,783,230 2.4356 1.981 1.972 2.032 1.947 2.134 3,262,055 2.0794 -1.69%
2017-10-26 0 2.360 2.300 2.360 2.200 2.390 906,000 2,104,500 2.3228 2.015 1.964 2.015 1.878 2.040 1,061,193 1.9831 -1.26%
2017-10-25 0 2.390 2.380 2.400 2.370 2.450 664,000 1,589,490 2.3938 2.040 2.032 2.049 2.023 2.092 777,740 2.0437 0.84%
2017-10-24 0 2.370 2.370 2.390 2.350 2.480 900,000 2,167,240 2.4080 2.023 2.023 2.040 2.006 2.117 1,054,165 2.0559 -0.42%
2017-10-23 0 2.380 2.380 2.390 2.350 2.420 805,000 1,920,390 2.3856 2.032 2.032 2.040 2.006 2.066 942,892 2.0367 -1.65%
2017-10-20 0 2.420 2.360 2.420 2.320 2.480 1,675,000 4,014,590 2.3968 2.066 2.015 2.066 1.981 2.117 1,961,918 2.0463 0.83%
2017-10-19 0 2.400 2.320 2.400 2.320 2.450 973,000 2,311,400 2.3755 2.049 1.981 2.049 1.981 2.092 1,139,669 2.0281 2.13%
2017-10-18 0 2.350 2.340 2.350 2.340 2.400 271,000 642,710 2.3716 2.006 1.998 2.006 1.998 2.049 317,421 2.0248 0.00%
2017-10-17 0 2.350 2.300 2.350 2.310 2.390 296,000 694,850 2.3475 2.006 1.964 2.006 1.972 2.040 346,703 2.0042 1.29%
2017-10-16 0 2.320 2.320 2.370 2.260 2.490 1,062,000 2,466,840 2.3228 1.981 1.981 2.023 1.929 2.126 1,243,915 1.9831 -1.69%
2017-10-13 0 2.360 2.340 2.360 2.220 2.370 2,696,000 6,280,100 2.3294 2.015 1.998 2.015 1.895 2.023 3,157,810 1.9888 4.42%
2017-10-12 0 2.260 2.260 2.340 2.250 2.340 701,000 1,607,120 2.2926 1.929 1.929 1.998 1.921 1.998 821,077 1.9573 -0.88%
2017-10-11 0 2.280 2.280 2.290 2.200 2.280 1,194,000 2,672,860 2.2386 1.947 1.947 1.955 1.878 1.947 1,398,526 1.9112 2.24%
2017-10-10 0 2.230 2.210 2.230 2.180 2.300 1,318,000 2,960,100 2.2459 1.904 1.887 1.904 1.861 1.964 1,543,766 1.9175 6.19%
2017-10-09 0 2.100 2.100 2.150 2.030 2.180 801,000 1,667,830 2.0822 1.793 1.793 1.836 1.733 1.861 938,207 1.7777 -2.33%
2017-10-06 0 2.150 2.150 2.180 2.080 2.220 1,507,000 3,263,360 2.1655 1.836 1.836 1.861 1.776 1.895 1,765,141 1.8488 -0.92%
2017-10-04 0 2.170 2.150 2.170 2.030 2.220 639,000 1,372,160 2.1474 1.853 1.836 1.853 1.733 1.895 748,457 1.8333 3.33%
2017-10-03 0 2.100 2.090 2.100 2.050 2.170 619,000 1,293,180 2.0891 1.793 1.784 1.793 1.750 1.853 725,031 1.7836 0.48%
2017-09-29 0 2.090 2.080 2.100 1.960 2.090 830,000 1,677,110 2.0206 1.784 1.776 1.793 1.673 1.784 972,174 1.7251 3.98%
2017-09-28 0 2.010 1.990 2.030 1.990 2.110 2,058,000 4,213,050 2.0472 1.716 1.699 1.733 1.699 1.801 2,410,524 1.7478 -5.19%
2017-09-27 0 2.120 2.090 2.120 1.870 2.180 2,364,000 4,830,530 2.0434 1.810 1.784 1.810 1.597 1.861 2,768,940 1.7445 12.77%
2017-09-26 0 1.880 1.850 1.860 1.890 1.900 460,000 873,000 1.8978 1.605 1.579 1.588 1.614 1.622 538,795 1.6203 -1.05%
2017-09-25 0 1.900 1.880 1.910 1.880 1.910 155,000 294,280 1.8986 1.622 1.605 1.631 1.605 1.631 181,551 1.6209 0.00%
2017-09-22 0 1.900 1.900 1.920 1.870 1.900 114,000 213,700 1.8746 1.622 1.622 1.639 1.597 1.622 133,528 1.6004 -1.04%
2017-09-21 0 1.920 1.920 1.930 1.840 1.940 1,288,000 2,435,080 1.8906 1.639 1.639 1.648 1.571 1.656 1,508,627 1.6141 6.67%
2017-09-20 0 1.800 1.800 1.820 1.750 1.820 546,000 973,220 1.7825 1.537 1.537 1.554 1.494 1.554 639,527 1.5218 2.27%
2017-09-19 0 1.760 1.730 1.760 1.700 1.760 265,000 458,000 1.7283 1.503 1.477 1.503 1.451 1.503 310,393 1.4755 1.15%
2017-09-18 0 1.740 1.730 1.740 1.730 1.750 19,000 32,920 1.7326 1.486 1.477 1.486 1.477 1.494 22,255 1.4792 0.58%
2017-09-15 0 1.730 1.720 1.750 1.730 1.730 45,000 77,850 1.7300 1.477 1.468 1.494 1.477 1.477 52,708 1.4770 0.00%
2017-09-14 0 1.730 1.720 1.740 1.720 1.730 62,000 106,800 1.7226 1.477 1.468 1.486 1.468 1.477 72,620 1.4707 0.00%
2017-09-13 0 1.730 1.730 1.750 - - 0 0 - 1.477 1.477 1.494 - - 0 - 0.00%
2017-09-12 0 1.730 1.720 1.740 1.720 1.730 65,000 112,250 1.7269 1.477 1.468 1.486 1.468 1.477 76,134 1.4744 -1.70%
2017-09-11 0 1.760 1.750 1.760 1.720 1.760 101,000 174,420 1.7269 1.503 1.494 1.503 1.468 1.503 118,301 1.4744 2.33%
2017-09-08 0 1.720 1.720 1.750 - - 0 0 - 1.468 1.468 1.494 - - 0 - 0.00%
2017-09-07 0 1.720 1.720 1.750 1.710 1.730 276,000 473,490 1.7155 1.468 1.468 1.494 1.460 1.477 323,277 1.4647 0.58%
2017-09-06 0 1.710 1.710 1.760 1.710 1.740 252,000 434,520 1.7243 1.460 1.460 1.503 1.460 1.486 295,166 1.4721 -3.39%
2017-09-05 0 1.770 1.770 1.800 1.760 1.770 134,000 236,880 1.7678 1.511 1.511 1.537 1.503 1.511 156,953 1.5092 1.72%
2017-09-04 0 1.740 1.740 1.750 1.720 1.760 220,000 385,740 1.7534 1.486 1.486 1.494 1.468 1.503 257,685 1.4969 -1.69%
2017-09-01 0 1.770 1.760 1.790 1.720 1.790 172,000 304,120 1.7681 1.511 1.503 1.528 1.468 1.528 201,463 1.5096 -1.12%
2017-08-31 0 1.790 1.740 1.790 1.720 1.790 71,000 123,410 1.7382 1.528 1.486 1.528 1.468 1.528 83,162 1.4840 0.00%
2017-08-30 0 1.790 1.740 1.790 1.720 1.790 15,000 26,300 1.7533 1.528 1.486 1.528 1.468 1.528 17,569 1.4969 1.70%
2017-08-29 0 1.760 1.760 1.800 1.760 1.800 151,000 265,840 1.7605 1.503 1.503 1.537 1.503 1.537 176,865 1.5031 0.00%
2017-08-28 0 1.760 1.760 1.810 - - 0 0 - 1.503 1.503 1.545 - - 0 - 0.00%
2017-08-25 0 1.760 1.740 1.760 1.760 1.840 273,000 498,640 1.8265 1.503 1.486 1.503 1.503 1.571 319,763 1.5594 -2.22%
2017-08-24 0 1.800 1.740 1.800 1.760 1.800 26,000 46,200 1.7769 1.537 1.486 1.537 1.503 1.537 30,454 1.5171 0.56%
2017-08-22 0 1.790 1.790 1.830 1.790 1.840 103,000 187,990 1.8251 1.528 1.528 1.562 1.528 1.571 120,643 1.5582 -2.19%
2017-08-21 0 1.830 1.790 1.830 1.740 1.830 496,000 900,330 1.8152 1.562 1.528 1.562 1.486 1.562 580,962 1.5497 1.67%
2017-08-18 0 1.800 1.760 1.800 1.740 1.820 33,000 58,910 1.7852 1.537 1.503 1.537 1.486 1.554 38,653 1.5241 0.56%
2017-08-17 0 1.790 1.790 1.810 1.790 1.830 270,000 491,850 1.8217 1.528 1.528 1.545 1.528 1.562 316,249 1.5553 -1.65%
2017-08-16 0 1.820 1.790 1.820 1.760 1.820 162,000 290,910 1.7957 1.554 1.528 1.554 1.503 1.554 189,750 1.5331 0.55%
2017-08-15 0 1.810 1.760 1.810 1.770 1.820 59,000 106,180 1.7997 1.545 1.503 1.545 1.511 1.554 69,106 1.5365 0.56%
2017-08-14 0 1.800 1.730 1.800 1.740 1.830 216,000 391,000 1.8102 1.537 1.477 1.537 1.486 1.562 253,000 1.5455 1.12%
2017-08-11 0 1.780 1.730 1.780 1.740 1.800 331,000 580,180 1.7528 1.520 1.477 1.520 1.486 1.537 387,698 1.4965 1.14%
2017-08-10 0 1.760 1.740 1.760 1.730 1.770 34,000 59,530 1.7509 1.503 1.486 1.503 1.477 1.511 39,824 1.4948 -0.56%
2017-08-09 0 1.770 1.740 1.770 1.750 1.800 129,000 226,650 1.7570 1.511 1.486 1.511 1.494 1.537 151,097 1.5000 1.14%
2017-08-08 0 1.750 1.750 1.770 1.750 1.770 96,000 169,230 1.7628 1.494 1.494 1.511 1.494 1.511 112,444 1.5050 -2.78%
2017-08-07 0 1.800 1.780 1.800 1.760 1.800 57,000 101,400 1.7789 1.537 1.520 1.537 1.503 1.537 66,764 1.5188 0.00%
2017-08-04 0 1.800 1.760 1.800 1.720 1.800 35,000 61,620 1.7606 1.537 1.503 1.537 1.468 1.537 40,995 1.5031 0.56%
2017-08-03 0 1.790 1.750 1.790 1.780 1.790 4,000 7,130 1.7825 1.528 1.494 1.528 1.520 1.528 4,685 1.5218 -0.56%
2017-08-02 0 1.800 1.760 1.800 1.720 1.820 81,000 144,130 1.7794 1.537 1.503 1.537 1.468 1.554 94,875 1.5192 0.56%
2017-08-01 0 1.790 1.770 1.790 1.720 1.800 158,000 276,520 1.7501 1.528 1.511 1.528 1.468 1.537 185,065 1.4942 1.70%
2017-07-31 0 1.760 1.830 1.850 1.730 1.850 200,000 355,900 1.7795 1.503 1.562 1.579 1.477 1.579 234,259 1.5193 -3.30%
2017-07-28 0 1.820 1.780 1.830 1.770 1.850 26,000 46,500 1.7885 1.554 1.520 1.562 1.511 1.579 30,454 1.5269 1.11%
2017-07-27 0 1.800 1.730 1.800 1.810 1.810 2,000 3,620 1.8100 1.537 1.477 1.537 1.545 1.545 2,343 1.5453 0.00%
2017-07-26 0 1.800 1.790 1.800 1.800 1.800 4,000 7,200 1.8000 1.537 1.528 1.537 1.537 1.537 4,685 1.5368 -0.55%
2017-07-25 0 1.810 1.800 1.810 1.730 1.850 140,000 248,760 1.7769 1.545 1.537 1.545 1.477 1.579 163,981 1.5170 -1.09%
2017-07-24 0 1.830 1.810 1.830 1.730 1.830 127,000 227,140 1.7885 1.562 1.545 1.562 1.477 1.562 148,754 1.5269 0.00%
2017-07-21 0 1.830 1.820 1.830 1.800 1.840 20,000 36,490 1.8245 1.562 1.554 1.562 1.537 1.571 23,426 1.5577 1.10%
2017-07-20 0 1.810 1.810 1.820 1.800 1.840 38,000 68,820 1.8111 1.545 1.545 1.554 1.537 1.571 44,509 1.5462 0.56%
2017-07-19 0 1.800 1.800 1.810 1.800 1.830 36,000 64,990 1.8053 1.537 1.537 1.545 1.537 1.562 42,167 1.5413 -1.10%
2017-07-18 0 1.820 1.780 1.820 1.800 1.820 68,000 122,620 1.8032 1.554 1.520 1.554 1.537 1.554 79,648 1.5395 1.11%
2017-07-17 0 1.800 1.800 1.820 1.790 1.840 27,000 48,680 1.8030 1.537 1.537 1.554 1.528 1.571 31,625 1.5393 -1.64%
2017-07-14 0 1.830 1.800 1.830 1.770 1.830 125,000 224,160 1.7933 1.562 1.537 1.562 1.511 1.562 146,412 1.5310 0.00%
2017-07-13 0 1.830 1.820 1.830 1.800 1.850 115,000 211,190 1.8364 1.562 1.554 1.562 1.537 1.579 134,699 1.5679 1.10%
2017-07-12 0 1.810 1.790 1.820 1.760 1.820 238,000 425,740 1.7888 1.545 1.528 1.554 1.503 1.554 278,768 1.5272 -1.09%
2017-07-11 0 1.830 1.790 1.830 1.780 1.830 382,000 693,980 1.8167 1.562 1.528 1.562 1.520 1.562 447,434 1.5510 0.55%
2017-07-10 0 1.820 1.800 1.820 1.750 1.860 243,000 434,710 1.7889 1.554 1.537 1.554 1.494 1.588 284,625 1.5273 0.55%
2017-07-07 0 1.810 1.850 1.880 1.740 1.850 533,000 933,020 1.7505 1.545 1.579 1.605 1.486 1.579 624,300 1.4945 0.56%
2017-07-06 0 1.800 1.750 1.810 1.730 1.800 179,000 316,030 1.7655 1.537 1.494 1.545 1.477 1.537 209,662 1.5073 1.69%
2017-07-05 0 1.770 1.770 1.810 1.690 1.850 1,584,000 2,825,510 1.7838 1.511 1.511 1.545 1.443 1.579 1,855,330 1.5229 -0.56%
2017-07-04 0 1.780 1.780 1.800 1.750 1.880 729,000 1,335,780 1.8323 1.520 1.520 1.537 1.494 1.605 853,874 1.5644 -1.11%
2017-07-03 0 1.800 1.800 1.830 1.780 1.860 307,000 552,900 1.8010 1.537 1.537 1.562 1.520 1.588 359,587 1.5376 0.56%
2017-06-30 0 1.790 1.780 1.790 1.730 1.830 265,000 472,080 1.7814 1.528 1.520 1.528 1.477 1.562 310,393 1.5209 0.00%
2017-06-29 0 1.790 1.750 1.790 1.730 1.840 262,000 465,250 1.7758 1.528 1.494 1.528 1.477 1.571 306,879 1.5161 3.47%
2017-06-28 0 1.730 1.730 1.760 1.710 1.800 440,000 767,810 1.7450 1.477 1.477 1.503 1.460 1.537 515,370 1.4898 -5.46%
2017-06-27 0 1.830 1.770 1.830 1.730 1.870 684,000 1,239,170 1.8117 1.562 1.511 1.562 1.477 1.597 801,165 1.5467 -2.14%
2017-06-26 0 1.870 1.870 1.910 1.850 1.910 388,000 722,890 1.8631 1.597 1.597 1.631 1.579 1.631 454,462 1.5906 -0.53%
2017-06-23 0 1.880 1.880 1.910 1.870 1.930 316,000 599,710 1.8978 1.605 1.605 1.631 1.597 1.648 370,129 1.6203 -2.08%
2017-06-22 0 1.920 1.920 1.940 1.910 1.960 303,000 582,800 1.9234 1.639 1.639 1.656 1.631 1.673 354,902 1.6421 -3.03%
2017-06-21 0 1.980 1.950 1.980 1.900 2.040 437,000 860,220 1.9685 1.690 1.665 1.690 1.622 1.742 511,856 1.6806 -1.00%
2017-06-20 0 2.000 2.000 2.030 1.980 2.040 1,648,000 3,313,160 2.0104 1.708 1.708 1.733 1.690 1.742 1,930,293 1.7164 -1.48%
2017-06-19 0 2.030 2.030 2.060 2.030 2.060 364,000 742,810 2.0407 1.733 1.733 1.759 1.733 1.759 426,351 1.7422 -1.46%
2017-06-16 0 2.060 2.060 2.100 2.050 2.080 163,000 336,880 2.0667 1.759 1.759 1.793 1.750 1.776 190,921 1.7645 0.49%
2017-06-15 0 2.050 2.040 2.090 2.010 2.240 540,000 1,170,750 2.1681 1.750 1.742 1.784 1.716 1.912 632,499 1.8510 0.99%
2017-06-14 0 2.030 2.030 2.070 2.030 2.060 156,000 319,130 2.0457 1.733 1.733 1.767 1.733 1.759 182,722 1.7465 -0.49%
2017-06-13 0 2.040 2.040 2.080 2.030 2.070 183,000 374,330 2.0455 1.742 1.742 1.776 1.733 1.767 214,347 1.7464 -1.45%
2017-06-12 0 2.070 2.070 2.130 2.060 2.140 396,000 831,410 2.0995 1.767 1.767 1.819 1.759 1.827 463,833 1.7925 -1.90%
2017-06-09 0 2.110 2.110 2.120 2.080 2.130 174,000 366,910 2.1087 1.801 1.801 1.810 1.776 1.819 203,805 1.8003 0.96%
2017-06-08 0 2.090 2.090 2.180 2.060 2.260 870,000 1,910,990 2.1965 1.784 1.784 1.861 1.759 1.929 1,019,026 1.8753 0.48%
2017-06-07 0 2.080 2.080 2.120 2.080 2.100 20,000 41,910 2.0955 1.776 1.776 1.810 1.776 1.793 23,426 1.7890 0.00%
2017-06-06 0 2.080 2.080 2.110 2.040 2.270 930,000 2,032,070 2.1850 1.776 1.776 1.801 1.742 1.938 1,089,304 1.8655 0.48%
2017-06-05 0 2.070 2.020 2.040 2.030 2.120 671,000 1,380,120 2.0568 1.767 1.725 1.742 1.733 1.810 785,939 1.7560 -0.48%
2017-06-02 0 2.080 2.050 2.080 2.080 2.080 1,000 2,080 2.0800 1.776 1.750 1.776 1.776 1.776 1,171 1.7758 0.00%
2017-06-01 0 2.080 2.050 2.080 2.020 2.120 257,000 533,260 2.0749 1.776 1.750 1.776 1.725 1.810 301,023 1.7715 2.97%
2017-05-31 0 2.020 1.950 2.020 1.950 2.280 2,084,000 4,387,090 2.1051 1.725 1.665 1.725 1.665 1.947 2,440,978 1.7973 -3.81%
2017-05-29 0 2.100 2.050 2.100 2.040 2.140 146,000 302,760 2.0737 1.793 1.750 1.793 1.742 1.827 171,009 1.7704 0.96%
2017-05-26 0 2.080 2.080 2.130 2.080 2.140 159,000 337,470 2.1225 1.776 1.776 1.819 1.776 1.827 186,236 1.8121 -1.42%
2017-05-25 0 2.110 2.110 2.120 2.040 2.300 804,000 1,759,830 2.1888 1.801 1.801 1.810 1.742 1.964 941,721 1.8687 2.43%
2017-05-24 0 2.060 2.060 2.090 2.060 2.060 24,000 49,440 2.0600 1.759 1.759 1.784 1.759 1.759 28,111 1.7587 0.00%
2017-05-23 0 2.060 2.060 2.120 2.060 2.170 721,000 1,520,980 2.1095 1.759 1.759 1.810 1.759 1.853 844,503 1.8010 -5.94%
2017-05-22 0 2.190 2.170 2.190 2.160 2.190 449,000 979,060 2.1805 1.870 1.853 1.870 1.844 1.870 525,911 1.8616 1.39%
2017-05-19 0 2.160 2.150 2.160 2.130 2.200 349,000 756,220 2.1668 1.844 1.836 1.844 1.819 1.878 408,782 1.8499 0.93%
2017-05-18 0 2.140 2.130 2.140 2.090 2.220 1,461,000 3,151,910 2.1574 1.827 1.819 1.827 1.784 1.895 1,711,261 1.8419 2.39%
2017-05-17 0 2.090 2.080 2.110 2.080 2.120 930,000 1,958,250 2.1056 1.784 1.776 1.801 1.776 1.810 1,089,304 1.7977 -0.95%
2017-05-16 0 2.110 2.100 2.110 2.030 2.110 750,000 1,561,870 2.0825 1.801 1.793 1.801 1.733 1.801 878,471 1.7779 3.43%
2017-05-15 0 2.040 1.990 2.050 1.970 2.150 357,000 759,850 2.1284 1.742 1.699 1.750 1.682 1.836 418,152 1.8172 -0.49%
2017-05-12 0 2.050 1.970 2.050 1.910 2.060 1,189,000 2,385,880 2.0066 1.750 1.682 1.750 1.631 1.759 1,392,669 1.7132 6.22%
2017-05-11 0 1.930 1.930 1.950 1.860 2.010 905,000 1,757,010 1.9414 1.648 1.648 1.665 1.588 1.716 1,060,021 1.6575 3.76%
2017-05-10 0 1.860 1.850 1.860 1.850 1.930 1,068,000 2,012,980 1.8848 1.588 1.579 1.588 1.579 1.648 1,250,942 1.6092 -5.10%
2017-05-09 0 1.960 1.940 1.960 1.930 2.060 1,142,000 2,259,630 1.9787 1.673 1.656 1.673 1.648 1.759 1,337,618 1.6893 -4.85%
2017-05-08 0 2.060 2.010 2.060 2.010 2.110 265,000 549,270 2.0727 1.759 1.716 1.759 1.716 1.801 310,393 1.7696 -0.96%
2017-05-05 0 2.080 2.070 2.080 2.070 2.090 120,000 248,800 2.0733 1.776 1.767 1.776 1.767 1.784 140,555 1.7701 -0.48%
2017-05-04 0 2.090 2.070 2.090 2.050 2.100 170,000 352,860 2.0756 1.784 1.767 1.784 1.750 1.793 199,120 1.7721 0.48%
2017-05-02 0 2.080 2.040 2.080 2.040 2.100 1,261,000 2,588,640 2.0528 1.776 1.742 1.776 1.742 1.793 1,477,002 1.7526 1.46%
2017-04-28 0 2.050 2.040 2.050 2.040 2.120 599,000 1,252,500 2.0910 1.750 1.742 1.750 1.742 1.810 701,605 1.7852 -3.30%
2017-04-27 0 2.120 2.090 2.120 2.040 2.150 1,897,000 4,000,780 2.1090 1.810 1.784 1.810 1.742 1.836 2,221,946 1.8006 3.41%
2017-04-26 0 2.050 2.040 2.050 2.010 2.190 1,212,000 2,505,885 2.0676 1.750 1.742 1.750 1.716 1.870 1,419,609 1.7652 -5.09%
2017-04-25 0 2.160 2.130 2.160 2.110 2.220 3,197,000 6,892,310 2.1559 1.844 1.819 1.844 1.801 1.895 3,744,628 1.8406 1.89%
2017-04-24 0 2.120 2.120 2.140 2.020 2.250 4,051,000 8,742,520 2.1581 1.810 1.810 1.827 1.725 1.921 4,744,914 1.8425 6.00%
2017-04-21 0 2.000 1.980 2.000 1.980 2.020 763,000 1,529,100 2.0041 1.708 1.690 1.708 1.690 1.725 893,698 1.7110 0.00%
2017-04-20 0 2.000 1.980 2.000 1.970 2.030 1,277,000 2,547,220 1.9947 1.708 1.690 1.708 1.682 1.733 1,495,743 1.7030 0.50%
2017-04-19 0 1.990 1.980 1.990 1.960 2.020 1,301,000 2,584,390 1.9865 1.699 1.690 1.699 1.673 1.725 1,523,854 1.6960 -0.50%
2017-04-18 0 2.000 1.970 2.000 1.900 2.050 3,350,000 6,665,380 1.9897 1.708 1.682 1.708 1.622 1.750 3,923,836 1.6987 5.26%
2017-04-13 0 1.900 1.900 1.910 1.870 1.980 1,680,000 3,235,570 1.9259 1.622 1.622 1.631 1.597 1.690 1,967,775 1.6443 0.00%
2017-04-12 0 1.900 1.890 1.930 1.870 1.920 2,306,000 4,368,760 1.8945 1.622 1.614 1.648 1.597 1.639 2,701,005 1.6175 2.15%
2017-04-11 0 1.860 1.860 1.870 1.820 1.910 2,620,000 4,893,360 1.8677 1.588 1.588 1.597 1.554 1.631 3,068,791 1.5946 -1.59%
2017-04-10 0 1.890 1.830 1.850 1.640 1.940 9,270,000 17,130,480 1.8479 1.614 1.562 1.579 1.400 1.656 10,857,899 1.5777 15.24%
2017-04-07 0 1.640 1.630 1.650 1.620 1.650 443,000 723,880 1.6340 1.400 1.392 1.409 1.383 1.409 518,883 1.3951 0.61%
2017-04-06 0 1.630 1.630 1.650 1.610 1.650 216,000 355,920 1.6478 1.392 1.392 1.409 1.375 1.409 253,000 1.4068 0.62%
2017-04-05 0 1.620 1.620 1.630 1.600 1.670 503,000 824,500 1.6392 1.383 1.383 1.392 1.366 1.426 589,161 1.3994 0.00%
2017-04-03 0 1.620 1.630 1.640 1.590 1.710 1,825,000 2,985,900 1.6361 1.383 1.392 1.400 1.357 1.460 2,137,612 1.3968 -2.41%
2017-03-31 0 1.660 1.670 1.700 1.660 1.740 1,746,000 2,969,520 1.7008 1.417 1.426 1.451 1.417 1.486 2,045,080 1.4520 -1.19%
2017-03-30 0 1.680 1.680 1.690 1.660 1.700 540,000 909,060 1.6834 1.434 1.434 1.443 1.417 1.451 632,499 1.4373 -1.18%
2017-03-29 0 1.700 1.700 1.710 1.680 1.720 469,000 799,700 1.7051 1.451 1.451 1.460 1.434 1.468 549,337 1.4558 2.41%
2017-03-28 0 1.660 1.660 1.680 1.650 1.710 908,000 1,532,010 1.6872 1.417 1.417 1.434 1.409 1.460 1,063,535 1.4405 -1.78%
2017-03-27 0 1.690 1.690 1.700 1.680 1.750 701,000 1,206,460 1.7211 1.443 1.443 1.451 1.434 1.494 821,077 1.4694 -3.43%
2017-03-24 0 1.750 1.740 1.750 1.740 1.750 365,000 638,520 1.7494 1.494 1.486 1.494 1.486 1.494 427,522 1.4935 0.57%
2017-03-23 0 1.740 1.730 1.740 1.730 1.770 1,014,000 1,775,070 1.7506 1.486 1.477 1.486 1.477 1.511 1,187,693 1.4946 -1.14%
2017-03-22 0 1.760 1.750 1.760 1.720 1.770 1,931,000 3,385,120 1.7530 1.503 1.494 1.503 1.468 1.511 2,261,770 1.4967 0.57%
2017-03-21 0 1.750 1.740 1.760 1.720 1.840 2,402,000 4,237,650 1.7642 1.494 1.486 1.503 1.468 1.571 2,813,449 1.5062 -2.78%
2017-03-20 0 1.800 1.800 1.810 1.660 1.800 2,803,000 4,821,610 1.7202 1.537 1.537 1.545 1.417 1.537 3,283,138 1.4686 8.43%
2017-03-17 0 1.660 1.660 1.670 1.660 1.720 170,000 284,680 1.6746 1.417 1.417 1.426 1.417 1.468 199,120 1.4297 0.00%
2017-03-16 0 1.660 1.650 1.680 1.630 1.700 885,000 1,469,970 1.6610 1.417 1.409 1.434 1.392 1.451 1,036,596 1.4181 1.22%
2017-03-15 0 1.640 1.640 1.650 1.630 1.650 192,000 315,230 1.6418 1.400 1.400 1.409 1.392 1.409 224,889 1.4017 0.00%
2017-03-14 0 1.640 1.630 1.640 1.620 1.670 782,000 1,281,580 1.6388 1.400 1.392 1.400 1.383 1.426 915,952 1.3992 -1.80%
2017-03-13 0 1.670 1.660 1.670 1.650 1.680 543,000 902,610 1.6623 1.426 1.417 1.426 1.409 1.434 636,013 1.4192 -0.60%
2017-03-10 0 1.680 1.670 1.680 1.670 1.680 222,000 372,340 1.6772 1.434 1.426 1.434 1.426 1.434 260,027 1.4319 -1.18%
2017-03-09 0 1.700 1.690 1.700 1.690 1.700 122,000 206,890 1.6958 1.451 1.443 1.451 1.443 1.451 142,898 1.4478 0.00%
2017-03-08 0 1.700 1.690 1.700 1.690 1.710 369,000 626,230 1.6971 1.451 1.443 1.451 1.443 1.460 432,208 1.4489 0.00%
2017-03-07 0 1.700 1.700 1.710 1.700 1.700 110,000 187,000 1.7000 1.451 1.451 1.460 1.451 1.451 128,842 1.4514 0.00%
2017-03-06 0 1.700 1.690 1.700 1.690 1.730 340,000 579,510 1.7044 1.451 1.443 1.451 1.443 1.477 398,240 1.4552 -0.58%
2017-03-03 0 1.710 1.710 1.740 1.710 1.750 450,000 774,530 1.7212 1.460 1.460 1.486 1.460 1.494 527,082 1.4695 -0.58%
2017-03-02 0 1.720 1.720 1.730 1.710 1.750 450,000 778,440 1.7299 1.468 1.468 1.477 1.460 1.494 527,082 1.4769 -0.58%
2017-03-01 0 1.730 1.730 1.740 1.730 1.750 4,962,000 8,363,490 1.6855 1.477 1.477 1.486 1.477 1.494 5,811,963 1.4390 -1.14%
2017-02-28 0 1.750 1.740 1.750 1.730 1.770 771,000 1,346,620 1.7466 1.494 1.486 1.494 1.477 1.511 903,068 1.4912 -0.57%
2017-02-27 0 1.760 1.750 1.760 1.740 1.770 629,000 1,100,730 1.7500 1.503 1.494 1.503 1.486 1.511 736,744 1.4940 0.00%
2017-02-24 0 1.760 1.760 1.780 1.750 1.790 426,000 756,520 1.7759 1.503 1.503 1.520 1.494 1.528 498,971 1.5162 -1.12%
2017-02-23 0 1.780 1.780 1.800 1.750 1.800 554,000 983,380 1.7751 1.520 1.520 1.537 1.494 1.537 648,897 1.5155 -0.56%
2017-02-22 0 1.790 1.790 1.820 1.780 1.850 439,000 799,350 1.8208 1.528 1.528 1.554 1.520 1.579 514,198 1.5546 0.56%
2017-02-21 0 1.780 1.780 1.790 1.780 1.790 779,000 1,391,340 1.7861 1.520 1.520 1.528 1.520 1.528 912,438 1.5249 -1.11%
2017-02-20 0 1.800 1.800 1.820 1.800 1.810 113,000 204,320 1.8081 1.537 1.537 1.554 1.537 1.545 132,356 1.5437 -0.55%
2017-02-17 0 1.810 1.810 1.820 1.790 1.820 266,000 479,900 1.8041 1.545 1.545 1.554 1.528 1.554 311,564 1.5403 -0.55%
2017-02-16 0 1.820 1.820 1.830 1.810 1.840 316,000 576,950 1.8258 1.554 1.554 1.562 1.545 1.571 370,129 1.5588 0.00%
2017-02-15 0 1.820 1.820 1.840 1.820 1.840 364,000 667,450 1.8337 1.554 1.554 1.571 1.554 1.571 426,351 1.5655 -1.09%
2017-02-14 0 1.840 1.830 1.860 1.780 1.900 1,280,000 2,345,340 1.8323 1.571 1.562 1.588 1.520 1.622 1,499,257 1.5643 0.55%
2017-02-13 0 1.830 1.830 1.840 1.820 1.880 451,000 830,770 1.8421 1.562 1.562 1.571 1.554 1.605 528,254 1.5727 -1.08%
2017-02-10 0 1.850 1.830 1.850 1.830 1.860 219,000 403,400 1.8420 1.579 1.562 1.579 1.562 1.588 256,513 1.5726 1.09%
2017-02-09 0 1.830 1.830 1.850 1.830 1.880 523,000 964,570 1.8443 1.562 1.562 1.579 1.562 1.605 612,587 1.5746 -1.61%
2017-02-08 0 1.860 1.840 1.860 1.830 1.860 125,000 231,080 1.8486 1.588 1.571 1.588 1.562 1.588 146,412 1.5783 1.64%
2017-02-07 0 1.830 1.830 1.850 1.830 1.850 83,000 152,630 1.8389 1.562 1.562 1.579 1.562 1.579 97,217 1.5700 0.00%
2017-02-06 0 1.830 1.810 1.860 1.810 1.860 226,000 419,050 1.8542 1.562 1.545 1.588 1.545 1.588 264,713 1.5830 -1.61%
2017-02-03 0 1.860 1.850 1.880 1.790 1.860 160,000 291,160 1.8198 1.588 1.579 1.605 1.528 1.588 187,407 1.5536 0.54%
2017-02-02 0 1.850 1.850 1.900 1.830 1.870 125,000 232,530 1.8602 1.579 1.579 1.622 1.562 1.597 146,412 1.5882 -1.60%
2017-02-01 0 1.880 1.870 1.890 1.850 1.920 233,000 433,960 1.8625 1.605 1.597 1.614 1.579 1.639 272,912 1.5901 -1.57%
2017-01-27 0 1.910 1.910 1.920 1.870 1.940 114,000 218,780 1.9191 1.631 1.631 1.639 1.597 1.656 133,528 1.6385 1.60%
2017-01-26 0 1.880 1.880 1.900 1.880 1.910 227,000 431,000 1.8987 1.605 1.605 1.622 1.605 1.631 265,884 1.6210 -0.53%
2017-01-25 0 1.890 1.890 1.900 1.860 1.900 119,000 222,830 1.8725 1.614 1.614 1.622 1.588 1.622 139,384 1.5987 0.00%
2017-01-24 0 1.890 1.890 1.900 1.880 1.960 518,000 994,790 1.9204 1.614 1.614 1.622 1.605 1.673 606,731 1.6396 -2.07%
2017-01-23 0 1.930 1.930 1.950 1.820 1.970 1,232,000 2,328,810 1.8903 1.648 1.648 1.665 1.554 1.682 1,443,035 1.6138 1.05%
2017-01-20 0 1.910 1.910 1.920 1.730 1.940 3,253,000 6,143,320 1.8885 1.631 1.631 1.639 1.477 1.656 3,810,221 1.6123 11.05%
2017-01-19 0 1.720 1.710 1.720 1.710 1.740 187,000 321,830 1.7210 1.468 1.460 1.468 1.460 1.486 219,032 1.4693 -1.15%
2017-01-18 0 1.740 1.730 1.750 1.700 1.760 194,000 337,490 1.7396 1.486 1.477 1.494 1.451 1.503 227,231 1.4852 1.16%
2017-01-17 0 1.720 1.700 1.720 1.680 1.740 162,000 273,660 1.6893 1.468 1.451 1.468 1.434 1.486 189,750 1.4422 1.18%
2017-01-16 0 1.700 1.690 1.700 1.690 1.720 358,000 610,310 1.7048 1.451 1.443 1.451 1.443 1.468 419,323 1.4555 -1.16%
2017-01-13 0 1.720 1.710 1.720 1.710 1.770 110,000 191,000 1.7364 1.468 1.460 1.468 1.460 1.511 128,842 1.4824 0.58%
2017-01-12 0 1.710 1.710 1.720 1.710 1.780 673,000 1,165,830 1.7323 1.460 1.460 1.468 1.460 1.520 788,281 1.4790 -3.93%
2017-01-11 0 1.780 1.770 1.780 1.740 1.800 553,000 980,490 1.7730 1.520 1.511 1.520 1.486 1.537 647,726 1.5137 -2.73%
2017-01-10 0 1.830 1.810 1.830 1.790 1.850 159,000 288,590 1.8150 1.562 1.545 1.562 1.528 1.579 186,236 1.5496 -1.08%
2017-01-09 0 1.850 1.830 1.850 1.830 1.870 30,000 55,230 1.8410 1.579 1.562 1.579 1.562 1.597 35,139 1.5718 -1.60%
2017-01-06 0 1.880 1.860 1.880 1.880 1.880 5,000 9,400 1.8800 1.605 1.588 1.605 1.605 1.605 5,856 1.6051 0.00%
2017-01-05 0 1.880 1.870 1.880 1.860 1.920 99,000 184,990 1.8686 1.605 1.597 1.605 1.588 1.639 115,958 1.5953 1.08%
2017-01-04 0 1.860 1.860 1.880 1.850 1.880 23,000 42,790 1.8604 1.588 1.588 1.605 1.579 1.605 26,940 1.5884 -0.53%
2017-01-03 0 1.870 1.870 1.900 1.850 1.960 281,000 526,980 1.8754 1.597 1.597 1.622 1.579 1.673 329,134 1.6011 -4.59%
2016-12-30 0 1.960 1.950 1.960 1.830 1.960 2,244,000 4,318,610 1.9245 1.673 1.665 1.673 1.562 1.673 2,628,385 1.6431 5.95%
2016-12-29 0 1.850 1.820 1.850 1.770 1.870 1,138,000 2,096,340 1.8421 1.579 1.554 1.579 1.511 1.597 1,332,933 1.5727 1.65%
2016-12-28 0 1.820 1.780 1.820 1.720 1.820 799,000 1,418,360 1.7752 1.554 1.520 1.554 1.468 1.554 935,864 1.5156 5.20%
2016-12-23 0 1.730 1.690 1.730 1.580 1.750 351,000 602,780 1.7173 1.477 1.443 1.477 1.349 1.494 411,124 1.4662 -0.57%
2016-12-22 0 1.740 1.740 1.750 1.700 1.750 383,000 663,180 1.7315 1.486 1.486 1.494 1.451 1.494 448,606 1.4783 1.16%
2016-12-21 0 1.720 1.710 1.730 1.660 1.730 646,000 1,100,660 1.7038 1.468 1.460 1.477 1.417 1.477 756,656 1.4546 2.99%
2016-12-20 0 1.670 1.650 1.670 1.640 1.720 281,000 475,130 1.6909 1.426 1.409 1.426 1.400 1.468 329,134 1.4436 2.45%
2016-12-19 0 1.630 1.690 1.710 1.620 1.700 575,000 955,440 1.6616 1.392 1.443 1.460 1.383 1.451 673,494 1.4186 -1.21%
2016-12-16 0 1.650 1.640 1.650 1.610 1.650 294,000 480,490 1.6343 1.409 1.400 1.409 1.375 1.409 344,361 1.3953 0.00%
2016-12-15 0 1.650 1.650 1.660 1.640 1.680 252,000 418,470 1.6606 1.409 1.409 1.417 1.400 1.434 295,166 1.4177 0.61%
2016-12-14 0 1.640 1.640 1.650 1.630 1.740 1,489,000 2,487,740 1.6707 1.400 1.400 1.409 1.392 1.486 1,744,057 1.4264 -5.75%
2016-12-13 0 1.740 1.720 1.740 1.690 1.820 1,590,000 2,762,380 1.7373 1.486 1.468 1.486 1.443 1.554 1,862,358 1.4833 -2.79%
2016-12-12 0 1.790 1.780 1.800 1.750 1.850 925,000 1,672,120 1.8077 1.528 1.520 1.537 1.494 1.579 1,083,447 1.5433 -3.76%
2016-12-09 0 1.860 1.850 1.860 1.830 1.880 391,000 725,180 1.8547 1.588 1.579 1.588 1.562 1.605 457,976 1.5834 0.54%
2016-12-08 0 1.850 1.850 1.860 1.850 1.910 566,000 1,061,190 1.8749 1.579 1.579 1.588 1.579 1.631 662,953 1.6007 -2.12%
2016-12-07 0 1.890 1.880 1.890 1.880 1.940 2,126,000 4,065,380 1.9122 1.614 1.605 1.614 1.605 1.656 2,490,172 1.6326 1.61%
2016-12-06 0 1.860 1.860 1.870 1.850 1.890 717,000 1,342,580 1.8725 1.588 1.588 1.597 1.579 1.614 839,818 1.5987 0.54%
2016-12-05 0 1.850 1.850 1.870 1.820 1.920 268,000 499,290 1.8630 1.579 1.579 1.597 1.554 1.639 313,907 1.5906 1.65%
2016-12-02 0 1.820 1.820 1.830 1.810 1.840 317,000 577,160 1.8207 1.554 1.554 1.562 1.545 1.571 371,300 1.5544 -0.55%
2016-12-01 0 1.830 1.830 1.840 1.830 1.870 548,000 1,012,340 1.8473 1.562 1.562 1.571 1.562 1.597 641,869 1.5772 -2.66%
2016-11-30 0 1.880 1.850 1.900 1.850 1.900 734,000 1,369,310 1.8655 1.605 1.579 1.622 1.579 1.622 859,730 1.5927 0.53%
2016-11-29 0 1.870 1.850 1.880 1.840 1.910 465,000 866,970 1.8645 1.597 1.579 1.605 1.571 1.631 544,652 1.5918 -2.09%
2016-11-28 0 1.910 1.890 1.910 1.880 2.000 689,000 1,338,840 1.9432 1.631 1.614 1.631 1.605 1.708 807,022 1.6590 1.60%
2016-11-25 0 1.880 1.880 1.900 1.880 1.900 64,000 121,180 1.8934 1.605 1.605 1.622 1.605 1.622 74,963 1.6165 0.00%
2016-11-24 0 1.880 1.850 1.900 1.850 1.900 180,000 336,730 1.8707 1.605 1.579 1.622 1.579 1.622 210,833 1.5971 0.00%
2016-11-23 0 1.880 1.860 1.880 1.820 1.900 160,000 300,620 1.8789 1.605 1.588 1.605 1.554 1.622 187,407 1.6041 0.00%
2016-11-22 0 1.880 1.880 1.890 1.870 1.920 103,000 194,130 1.8848 1.605 1.605 1.614 1.597 1.639 120,643 1.6091 -2.59%
2016-11-21 0 1.930 1.920 1.930 1.870 1.960 103,000 197,730 1.9197 1.648 1.639 1.648 1.597 1.673 120,643 1.6390 -1.03%
2016-11-18 0 1.950 1.940 1.950 1.880 1.960 118,000 226,980 1.9236 1.665 1.656 1.665 1.605 1.673 138,213 1.6423 0.52%
2016-11-17 0 1.940 1.940 1.950 1.870 1.950 253,000 486,810 1.9242 1.656 1.656 1.665 1.597 1.665 296,337 1.6428 3.19%
2016-11-16 0 1.880 1.880 1.890 1.800 1.910 446,000 830,430 1.8620 1.605 1.605 1.614 1.537 1.631 522,397 1.5897 3.30%
2016-11-15 0 1.820 1.820 1.830 1.800 1.860 674,000 1,229,170 1.8237 1.554 1.554 1.562 1.537 1.588 789,452 1.5570 -2.15%
2016-11-14 0 1.860 1.860 1.880 1.860 1.870 28,000 52,330 1.8689 1.588 1.588 1.605 1.588 1.597 32,796 1.5956 -0.53%
2016-11-11 0 1.870 1.870 1.880 1.870 1.900 242,000 457,360 1.8899 1.597 1.597 1.605 1.597 1.622 283,453 1.6135 -2.09%
2016-11-10 0 1.910 1.900 1.910 1.860 1.960 320,000 600,200 1.8756 1.631 1.622 1.631 1.588 1.673 374,814 1.6013 1.06%
2016-11-09 0 1.890 1.890 1.900 1.800 1.910 378,000 698,270 1.8473 1.614 1.614 1.622 1.537 1.631 442,749 1.5771 -2.07%
2016-11-08 0 1.930 1.920 1.930 1.910 1.940 86,000 165,370 1.9229 1.648 1.639 1.648 1.631 1.656 100,731 1.6417 0.52%
2016-11-07 0 1.920 1.910 1.920 1.890 1.930 326,000 620,300 1.9028 1.639 1.631 1.639 1.614 1.648 381,842 1.6245 1.59%
2016-11-04 0 1.890 1.890 1.900 1.870 2.010 1,028,000 1,980,760 1.9268 1.614 1.614 1.622 1.597 1.716 1,204,091 1.6450 -5.97%
2016-11-03 0 2.010 2.000 2.020 2.000 2.040 362,000 727,960 2.0109 1.716 1.708 1.725 1.708 1.742 424,009 1.7169 -2.43%
2016-11-02 0 2.060 2.050 2.060 2.050 2.120 338,000 707,180 2.0922 1.759 1.750 1.759 1.750 1.810 395,898 1.7863 -3.29%
2016-11-01 0 2.130 2.120 2.130 2.120 2.190 149,000 318,260 2.1360 1.819 1.810 1.819 1.810 1.870 174,523 1.8236 -2.29%
2016-10-31 0 2.180 2.150 2.180 2.110 2.180 583,000 1,253,150 2.1495 1.861 1.836 1.861 1.801 1.861 682,865 1.8351 0.93%
2016-10-28 0 2.160 2.160 2.170 2.150 2.160 2,434,000 5,257,210 2.1599 1.844 1.844 1.853 1.836 1.844 2,850,931 1.8440 0.00%
2016-10-27 0 2.160 2.160 2.170 2.160 2.170 2,088,000 4,510,520 2.1602 1.844 1.844 1.853 1.844 1.853 2,445,663 1.8443 0.00%
2016-10-26 0 2.160 2.160 2.170 2.150 2.180 2,852,000 6,174,800 2.1651 1.844 1.844 1.853 1.836 1.861 3,340,532 1.8484 -0.46%
2016-10-25 0 2.170 2.170 2.180 2.120 2.220 2,467,000 5,375,640 2.1790 1.853 1.853 1.861 1.810 1.895 2,889,583 1.8604 -1.81%
2016-10-24 0 2.210 2.210 2.230 2.210 2.250 1,438,000 3,202,250 2.2269 1.887 1.887 1.904 1.887 1.921 1,684,321 1.9012 -1.34%
2016-10-20 0 2.240 2.220 2.250 2.220 2.250 1,490,000 3,315,330 2.2251 1.912 1.895 1.921 1.895 1.921 1,745,229 1.8997 0.45%
2016-10-19 0 2.230 2.230 2.240 2.230 2.260 731,000 1,639,820 2.2433 1.904 1.904 1.912 1.904 1.929 856,216 1.9152 -0.89%
2016-10-18 0 2.250 2.250 2.260 2.230 2.260 1,202,000 2,696,170 2.2431 1.921 1.921 1.929 1.904 1.929 1,407,896 1.9150 0.90%
2016-10-17 0 2.230 2.230 2.240 2.220 2.270 893,000 2,003,690 2.2438 1.904 1.904 1.912 1.895 1.938 1,045,966 1.9156 -1.33%
2016-10-14 0 2.260 2.260 2.280 2.260 2.300 1,662,000 3,782,230 2.2757 1.929 1.929 1.947 1.929 1.964 1,946,691 1.9429 -0.88%
2016-10-13 0 2.280 2.280 2.290 2.280 2.310 1,961,000 4,493,460 2.2914 1.947 1.947 1.955 1.947 1.972 2,296,908 1.9563 -0.44%
2016-10-12 0 2.290 2.290 2.300 2.250 2.330 3,813,000 8,746,370 2.2938 1.955 1.955 1.964 1.921 1.989 4,466,146 1.9584 1.78%
2016-10-11 0 2.250 2.250 2.260 2.210 2.300 3,713,000 8,315,470 2.2396 1.921 1.921 1.929 1.887 1.964 4,349,016 1.9120 -1.75%
2016-10-07 0 2.290 2.290 2.300 2.240 2.390 17,916,000 40,827,460 2.2788 1.955 1.955 1.964 1.912 2.040 20,984,911 1.9456 -2.97%
2016-10-06 0 2.360 2.350 2.360 2.310 2.450 45,462,000 108,718,840 2.3914 2.015 2.006 2.015 1.972 2.092 53,249,388 2.0417

Webb-site Database - Powered By Linux Group

Back to top